KissMeData/049800/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160543	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2010	10	2	0.50	51614345	25641	219.51	1986	2055	1986	2600	1400	2000	2012.96	1.34	-1206	2025	2012	2002	1989	1979	2011	1988	100	600	500	1440	5	1	20000000	402	6.63	0.38	12	0.13	303.00	5321.00	3195	20240417	-37.09	1845	20241209	8.94	2180	-7.80	20250121	1950	3.08	20250203	3195	-37.09	20240417	1845	8.94	20241209	1.10	N	049800	500	100 억	267293	N	N	0	N	N
3	20250228	150546	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2010	10	2	0.50	48201390	23942	204.97	1986	2055	1986	2600	1400	2000	2013.26	1.34	-822	2025	2012	2002	1989	1979	2011	1988	100	600	500	1440	5	1	20000000	402	6.63	0.38	12	0.12	303.00	5321.00	3195	20240417	-37.09	1845	20241209	8.94	2180	-7.80	20250121	1950	3.08	20250203	3195	-37.09	20240417	1845	8.94	20241209	1.10	N	049800	500	100 억	267293	N	N	0	N	N
4	20250228	140547	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2025	25	2	1.25	37989869	18849	161.36	1986	2055	1986	2600	1400	2000	2015.48	1.34	-1252	2025	2012	2002	1989	1979	2011	1988	100	600	500	1440	5	1	20000000	405	6.68	0.38	12	0.09	303.00	5321.00	3195	20240417	-36.62	1845	20241209	9.76	2180	-7.11	20250121	1950	3.85	20250203	3195	-36.62	20240417	1845	9.76	20241209	1.10	N	049800	500	100 억	267293	N	N	0	N	N
5	20250228	130545	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2025	25	2	1.25	34121584	16941	145.03	1986	2055	1986	2600	1400	2000	2014.14	1.34	-1256	2025	2012	2002	1989	1979	2011	1988	100	600	500	1440	5	1	20000000	405	6.68	0.38	12	0.08	303.00	5321.00	3195	20240417	-36.62	1845	20241209	9.76	2180	-7.11	20250121	1950	3.85	20250203	3195	-36.62	20240417	1845	9.76	20241209	1.10	N	049800	500	100 억	267293	N	N	0	N	N
6	20250228	120542	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2030	30	2	1.50	17418484	8670	74.22	1986	2055	1986	2600	1400	2000	2009.05	1.34	-1177	2025	2012	2002	1989	1979	2011	1988	100	600	500	1440	5	1	20000000	406	6.70	0.38	12	0.04	303.00	5321.00	3195	20240417	-36.46	1845	20241209	10.03	2180	-6.88	20250121	1950	4.10	20250203	3195	-36.46	20240417	1845	10.03	20241209	1.10	N	049800	500	100 억	267293	N	N	0	N	N
7	20250228	110543	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1999	-1	5	-0.05	1371339	689	5.90	1986	2000	1986	2600	1400	2000	1990.33	1.34	-120	2025	2012	2002	1989	1979	2011	1988	100	600	500	1440	1	1	20000000	400	6.60	0.38	12	0.00	303.00	5321.00	3195	20240417	-37.43	1845	20241209	8.35	2180	-8.30	20250121	1950	2.51	20250203	3195	-37.43	20240417	1845	8.35	20241209	1.10	N	049800	500	100 억	267293	N	N	0	N	N
8	20250228	100542	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1991	-9	5	-0.45	1243651	625	5.35	1986	2000	1986	2600	1400	2000	1989.84	1.34	-107	2025	2012	2002	1989	1979	2011	1988	100	600	500	1440	1	1	20000000	398	6.57	0.37	12	0.00	303.00	5321.00	3195	20240417	-37.68	1845	20241209	7.91	2180	-8.67	20250121	1950	2.10	20250203	3195	-37.68	20240417	1845	7.91	20241209	1.10	N	049800	500	100 억	267293	N	N	0	N	N
9	20250228	090545	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1986	-14	5	-0.70	144978	73	0.62	1986	1986	1986	2600	1400	2000	1986.00	1.34	-73	2025	2012	2002	1989	1979	2011	1988	100	600	500	1440	1	1	20000000	397	6.55	0.37	12	0.00	303.00	5321.00	3195	20240417	-37.84	1845	20241209	7.64	2180	-8.90	20250121	1950	1.85	20250203	3195	-37.84	20240417	1845	7.64	20241209	1.10	N	049800	500	100 억	267293	N	N	0	N	N
10	20250227	160540	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	0	3	0.00	23330660	11681	65.77	2000	2015	1992	2600	1400	2000	1997.32	1.24	-1508	2030	2014	2004	1988	1978	2013	1987	100	600	500	1440	5	1	20000000	400	6.60	0.38	12	0.06	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.10	N	049800	500	100 억	248819	N	N	12	N	N
11	20250227	150538	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	0	3	0.00	22306660	11169	62.88	2000	2015	1992	2600	1400	2000	1997.19	1.24	-1497	2030	2014	2004	1988	1978	2013	1987	100	600	500	1440	5	1	20000000	400	6.60	0.38	12	0.06	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.10	N	049800	500	100 억	248819	N	N	12	N	N
12	20250227	140540	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	0	3	0.00	21451898	10740	60.47	2000	2015	1992	2600	1400	2000	1997.38	1.24	-1100	2030	2014	2004	1988	1978	2013	1987	100	600	500	1440	5	1	20000000	400	6.60	0.38	12	0.05	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.10	N	049800	500	100 억	248819	N	N	12	N	N
13	20250227	130538	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	0	3	0.00	21201912	10615	59.77	2000	2015	1992	2600	1400	2000	1997.35	1.24	-1100	2030	2014	2004	1988	1978	2013	1987	100	600	500	1440	5	1	20000000	400	6.60	0.38	12	0.05	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.10	N	049800	500	100 억	248819	N	N	12	N	N
14	20250227	120537	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	0	3	0.00	11057708	5523	31.10	2000	2015	1992	2600	1400	2000	2002.12	1.24	-1100	2030	2014	2004	1988	1978	2013	1987	100	600	500	1440	5	1	20000000	400	6.60	0.38	12	0.03	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.10	N	049800	500	100 억	248819	N	N	12	N	N
15	20250227	110543	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	0	3	0.00	10817708	5403	30.42	2000	2015	1992	2600	1400	2000	2002.17	1.24	-1100	2030	2014	2004	1988	1978	2013	1987	100	600	500	1440	5	1	20000000	400	6.60	0.38	12	0.03	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.10	N	049800	500	100 억	248819	N	N	12	N	N
16	20250227	100556	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	0	3	0.00	10789758	5389	30.34	2000	2015	1992	2600	1400	2000	2002.18	1.24	-1090	2030	2014	2004	1988	1978	2013	1987	100	600	500	1440	5	1	20000000	400	6.60	0.38	12	0.03	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.10	N	049800	500	100 억	248819	N	N	12	N	N
17	20250227	090556	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2005	5	2	0.25	130035	65	0.37	2000	2005	2000	2600	1400	2000	2000.54	1.24	-8	2030	2014	2004	1988	1978	2013	1987	100	600	500	1440	5	1	20000000	401	6.62	0.38	12	0.00	303.00	5321.00	3195	20240417	-37.25	1845	20241209	8.67	2180	-8.03	20250121	1950	2.82	20250203	3195	-37.25	20240417	1845	8.67	20241209	1.10	N	049800	500	100 억	248819	N	N	12	N	N
18	20250226	160538	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	2	2	0.10	35524092	17761	151.29	2000	2020	1994	2595	1399	1998	2000.12	1.24	85	2023	2010	1997	1984	1971	2004	1978	100	597	500	1430	5	1	20000000	400	6.60	0.38	12	0.09	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.10	N	049800	500	100 억	248739	N	N	12	N	N
19	20250226	150541	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	2	2	0.10	34976102	17487	148.95	2000	2020	1994	2595	1399	1998	2000.12	1.24	95	2023	2010	1997	1984	1971	2004	1978	100	597	500	1430	5	1	20000000	400	6.60	0.38	12	0.09	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.10	N	049800	500	100 억	248739	N	N	6	N	N
20	20250226	140540	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	2	2	0.10	31350627	15675	133.52	2000	2020	1994	2595	1399	1998	2000.04	1.24	95	2023	2010	1997	1984	1971	2004	1978	100	597	500	1430	5	1	20000000	400	6.60	0.38	12	0.08	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.10	N	049800	500	100 억	248739	N	N	6	N	N
21	20250226	130538	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1998	0	3	0.00	31116602	15558	132.52	2000	2020	1994	2595	1399	1998	2000.04	1.24	95	2023	2010	1997	1984	1971	2004	1978	100	597	500	1430	1	1	20000000	400	6.59	0.38	12	0.08	303.00	5321.00	3195	20240417	-37.46	1845	20241209	8.29	2180	-8.35	20250121	1950	2.46	20250203	3195	-37.46	20240417	1845	8.29	20241209	1.10	N	049800	500	100 억	248739	N	N	6	N	N
22	20250226	120539	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2015	17	2	0.85	31010464	15505	132.07	2000	2020	1994	2595	1399	1998	2000.03	1.24	95	2023	2010	1997	1984	1971	2004	1978	100	597	500	1430	5	1	20000000	403	6.65	0.38	12	0.08	303.00	5321.00	3195	20240417	-36.93	1845	20241209	9.21	2180	-7.57	20250121	1950	3.33	20250203	3195	-36.93	20240417	1845	9.21	20241209	1.10	N	049800	500	100 억	248739	N	N	6	N	N
23	20250226	110538	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2005	7	2	0.35	17886660	8934	76.10	2000	2020	1998	2595	1399	1998	2002.09	1.24	95	2023	2010	1997	1984	1971	2004	1978	100	597	500	1430	5	1	20000000	401	6.62	0.38	12	0.04	303.00	5321.00	3195	20240417	-37.25	1845	20241209	8.67	2180	-8.03	20250121	1950	2.82	20250203	3195	-37.25	20240417	1845	8.67	20241209	1.10	N	049800	500	100 억	248739	N	N	6	N	N
24	20250226	100537	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	2	2	0.10	16646995	8314	70.82	2000	2020	1998	2595	1399	1998	2002.28	1.24	95	2023	2010	1997	1984	1971	2004	1978	100	597	500	1430	5	1	20000000	400	6.60	0.38	12	0.04	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.10	N	049800	500	100 억	248739	N	N	6	N	N
25	20250226	090542	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	2	2	0.10	286000	143	1.22	2000	2000	2000	2595	1399	1998	2000.00	1.24	0	2023	2010	1997	1984	1971	2004	1978	100	597	500	1430	5	1	20000000	400	6.60	0.38	12	0.00	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.10	N	049800	500	100 억	248739	N	N	6	N	N
26	20250225	160535	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1998	11	2	0.55	23468174	11740	297.97	1999	2010	1984	2580	1391	1987	1998.99	1.24	121	2027	2006	1994	1973	1961	2001	1968	100	593	500	1430	1	1	20000000	400	6.59	0.38	12	0.06	303.00	5321.00	3195	20240417	-37.46	1845	20241209	8.29	2180	-8.35	20250121	1950	2.46	20250203	3195	-37.46	20240417	1845	8.29	20241209	1.11	N	049800	500	100 억	248618	N	N	6	N	N
27	20250225	150536	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	13	2	0.65	23218041	11615	294.80	1999	2010	1984	2580	1391	1987	1998.97	1.24	121	2027	2006	1994	1973	1961	2001	1968	100	593	500	1430	5	1	20000000	400	6.60	0.38	12	0.06	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.11	N	049800	500	100 억	248618	N	N	2	N	N
28	20250225	140536	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2005	18	2	0.91	22967481	11490	291.62	1999	2010	1984	2580	1391	1987	1998.91	1.24	121	2027	2006	1994	1973	1961	2001	1968	100	593	500	1430	5	1	20000000	401	6.62	0.38	12	0.06	303.00	5321.00	3195	20240417	-37.25	1845	20241209	8.67	2180	-8.03	20250121	1950	2.82	20250203	3195	-37.25	20240417	1845	8.67	20241209	1.11	N	049800	500	100 억	248618	N	N	2	N	N
29	20250225	130537	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2005	18	2	0.91	22465756	11240	285.28	1999	2010	1984	2580	1391	1987	1998.73	1.24	121	2027	2006	1994	1973	1961	2001	1968	100	593	500	1430	5	1	20000000	401	6.62	0.38	12	0.06	303.00	5321.00	3195	20240417	-37.25	1845	20241209	8.67	2180	-8.03	20250121	1950	2.82	20250203	3195	-37.25	20240417	1845	8.67	20241209	1.11	N	049800	500	100 억	248618	N	N	2	N	N
30	20250225	120533	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2005	18	2	0.91	21729966	10873	275.96	1999	2005	1984	2580	1391	1987	1998.53	1.24	152	2027	2006	1994	1973	1961	2001	1968	100	593	500	1430	5	1	20000000	401	6.62	0.38	12	0.05	303.00	5321.00	3195	20240417	-37.25	1845	20241209	8.67	2180	-8.03	20250121	1950	2.82	20250203	3195	-37.25	20240417	1845	8.67	20241209	1.11	N	049800	500	100 억	248618	N	N	2	N	N
31	20250225	110534	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1998	11	2	0.55	4372750	2190	55.58	1999	1999	1984	2580	1391	1987	1996.69	1.24	146	2027	2006	1994	1973	1961	2001	1968	100	593	500	1430	1	1	20000000	400	6.59	0.38	12	0.01	303.00	5321.00	3195	20240417	-37.46	1845	20241209	8.29	2180	-8.35	20250121	1950	2.46	20250203	3195	-37.46	20240417	1845	8.29	20241209	1.11	N	049800	500	100 억	248618	N	N	2	N	N
32	20250225	100534	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1999	12	2	0.60	3355314	1679	42.61	1999	1999	1984	2580	1391	1987	1998.40	1.24	-61	2027	2006	1994	1973	1961	2001	1968	100	593	500	1430	1	1	20000000	400	6.60	0.38	12	0.01	303.00	5321.00	3195	20240417	-37.43	1845	20241209	8.35	2180	-8.30	20250121	1950	2.51	20250203	3195	-37.43	20240417	1845	8.35	20241209	1.11	N	049800	500	100 억	248618	N	N	2	N	N
33	20250225	090538	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1999	12	2	0.60	1999	1	0.03	1999	1999	1999	2580	1391	1987	1999.00	1.24	0	2027	2006	1994	1973	1961	2001	1968	100	593	500	1430	1	1	20000000	400	6.60	0.38	12	0.00	303.00	5321.00	3195	20240417	-37.43	1845	20241209	8.35	2180	-8.30	20250121	1950	2.51	20250203	3195	-37.43	20240417	1845	8.35	20241209	1.11	N	049800	500	100 억	248618	N	N	2	N	N
34	20250224	160532	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1987	-8	5	-0.40	7869703	3939	145.30	1995	2015	1982	2590	1397	1995	1997.89	1.24	-363	2004	1999	1995	1990	1986	1997	1988	100	595	500	1430	1	1	20000000	397	6.56	0.37	12	0.02	303.00	5321.00	3195	20240417	-37.81	1845	20241209	7.70	2180	-8.85	20250121	1950	1.90	20250203	3195	-37.81	20240417	1845	7.70	20241209	1.11	N	049800	500	100 억	248986	N	N	2	N	N
35	20250224	150532	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1989	-6	5	-0.30	7412434	3709	136.81	1995	2015	1982	2590	1397	1995	1998.50	1.24	-263	2004	1999	1995	1990	1986	1997	1988	100	595	500	1430	1	1	20000000	398	6.56	0.37	12	0.02	303.00	5321.00	3195	20240417	-37.75	1845	20241209	7.80	2180	-8.76	20250121	1950	2.00	20250203	3195	-37.75	20240417	1845	7.80	20241209	1.11	N	049800	500	100 억	248986	N	N	11	N	N
36	20250224	140530	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	5	2	0.25	5511910	2755	101.62	1995	2015	1982	2590	1397	1995	2000.69	1.24	-440	2004	1999	1995	1990	1986	1997	1988	100	595	500	1430	5	1	20000000	400	6.60	0.38	12	0.01	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.11	N	049800	500	100 억	248986	N	N	11	N	N
37	20250224	130532	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	5	2	0.25	5431965	2715	100.15	1995	2015	1982	2590	1397	1995	2000.72	1.24	-440	2004	1999	1995	1990	1986	1997	1988	100	595	500	1430	5	1	20000000	400	6.60	0.38	12	0.01	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.11	N	049800	500	100 억	248986	N	N	11	N	N
38	20250224	120529	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	5	2	0.25	4796210	2397	88.42	1995	2015	1982	2590	1397	1995	2000.92	1.24	-422	2004	1999	1995	1990	1986	1997	1988	100	595	500	1430	5	1	20000000	400	6.60	0.38	12	0.01	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.11	N	049800	500	100 억	248986	N	N	11	N	N
39	20250224	110529	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	5	2	0.25	4370420	2184	80.56	1995	2015	1982	2590	1397	1995	2001.11	1.24	-350	2004	1999	1995	1990	1986	1997	1988	100	595	500	1430	5	1	20000000	400	6.60	0.38	12	0.01	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.11	N	049800	500	100 억	248986	N	N	11	N	N
40	20250224	100528	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	5	2	0.25	2635088	1316	48.54	1995	2015	1982	2590	1397	1995	2002.35	1.24	-177	2004	1999	1995	1990	1986	1997	1988	100	595	500	1430	5	1	20000000	400	6.60	0.38	12	0.01	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.11	N	049800	500	100 억	248986	N	N	11	N	N
41	20250224	090533	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1989	-6	5	-0.30	909132	456	16.82	1995	1999	1989	2590	1397	1995	1993.71	1.24	0	2004	1999	1995	1990	1986	1997	1988	100	595	500	1430	1	1	20000000	398	6.56	0.37	12	0.00	303.00	5321.00	3195	20240417	-37.75	1845	20241209	7.80	2180	-8.76	20250121	1950	2.00	20250203	3195	-37.75	20240417	1845	7.80	20241209	1.11	N	049800	500	100 억	248986	N	N	11	N	N
42	20250221	160528	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1995	11	2	0.55	5401976	2705	18.72	2000	2000	1991	2575	1389	1984	1997.03	1.24	55	2015	1999	1989	1973	1963	1994	1968	100	591	500	1420	1	1	20000000	399	6.58	0.37	12	0.01	303.00	5321.00	3195	20240417	-37.56	1845	20241209	8.13	2180	-8.49	20250121	1950	2.31	20250203	3195	-37.56	20240417	1845	8.13	20241209	1.10	N	049800	500	100 억	248944	N	N	11	N	N
43	20250221	150530	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1999	15	2	0.76	3992057	1999	13.84	2000	2000	1991	2575	1389	1984	1997.03	1.24	108	2015	1999	1989	1973	1963	1994	1968	100	591	500	1420	1	1	20000000	400	6.60	0.38	12	0.01	303.00	5321.00	3195	20240417	-37.43	1845	20241209	8.35	2180	-8.30	20250121	1950	2.51	20250203	3195	-37.43	20240417	1845	8.35	20241209	1.10	N	049800	500	100 억	248944	N	N	7	N	N
44	20250221	140529	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1999	15	2	0.76	3988059	1997	13.82	2000	2000	1991	2575	1389	1984	1997.03	1.24	108	2015	1999	1989	1973	1963	1994	1968	100	591	500	1420	1	1	20000000	400	6.60	0.38	12	0.01	303.00	5321.00	3195	20240417	-37.43	1845	20241209	8.35	2180	-8.30	20250121	1950	2.51	20250203	3195	-37.43	20240417	1845	8.35	20241209	1.10	N	049800	500	100 억	248944	N	N	7	N	N
45	20250221	130529	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1998	14	2	0.71	3714329	1860	12.87	2000	2000	1991	2575	1389	1984	1996.95	1.24	95	2015	1999	1989	1973	1963	1994	1968	100	591	500	1420	1	1	20000000	400	6.59	0.38	12	0.01	303.00	5321.00	3195	20240417	-37.46	1845	20241209	8.29	2180	-8.35	20250121	1950	2.46	20250203	3195	-37.46	20240417	1845	8.29	20241209	1.10	N	049800	500	100 억	248944	N	N	7	N	N
46	20250221	120529	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1999	15	2	0.76	1695349	850	5.88	2000	2000	1991	2575	1389	1984	1994.53	1.24	95	2015	1999	1989	1973	1963	1994	1968	100	591	500	1420	1	1	20000000	400	6.60	0.38	12	0.00	303.00	5321.00	3195	20240417	-37.43	1845	20241209	8.35	2180	-8.30	20250121	1950	2.51	20250203	3195	-37.43	20240417	1845	8.35	20241209	1.10	N	049800	500	100 억	248944	N	N	7	N	N
47	20250221	110527	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	16	2	0.81	1603395	804	5.56	2000	2000	1991	2575	1389	1984	1994.27	1.24	95	2015	1999	1989	1973	1963	1994	1968	100	591	500	1420	5	1	20000000	400	6.60	0.38	12	0.00	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.10	N	049800	500	100 억	248944	N	N	7	N	N
48	20250221	100528	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	16	2	0.81	1199195	601	4.16	2000	2000	1991	2575	1389	1984	1995.33	1.24	0	2015	1999	1989	1973	1963	1994	1968	100	591	500	1420	5	1	20000000	400	6.60	0.38	12	0.00	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.10	N	049800	500	100 억	248944	N	N	7	N	N
49	20250221	090529	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	16	2	0.81	2000	1	0.01	2000	2000	2000	2575	1389	1984	2000.00	1.24	0	2015	1999	1989	1973	1963	1994	1968	100	591	500	1420	5	1	20000000	400	6.60	0.38	12	0.00	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.10	N	049800	500	100 억	248944	N	N	7	N	N
50	20250220	160526	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1984	-2	5	-0.10	28766639	14448	41.73	2005	2005	1979	2580	1391	1986	1991.05	1.25	-152	2036	2011	1995	1970	1954	2003	1962	100	594	500	1420	1	1	20000000	397	6.55	0.37	12	0.07	303.00	5321.00	3195	20240417	-37.90	1845	20241209	7.53	2180	-8.99	20250121	1950	1.74	20250203	3195	-37.90	20240417	1845	7.53	20241209	1.10	N	049800	500	100 억	249081	N	N	7	N	N
51	20250220	150526	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1986	0	3	0.00	23734123	11909	34.39	2005	2005	1986	2580	1391	1986	1992.96	1.25	-144	2036	2011	1995	1970	1954	2003	1962	100	594	500	1420	1	1	20000000	397	6.55	0.37	12	0.06	303.00	5321.00	3195	20240417	-37.84	1845	20241209	7.64	2180	-8.90	20250121	1950	1.85	20250203	3195	-37.84	20240417	1845	7.64	20241209	1.10	N	049800	500	100 억	249081	N	N	20	N	N
52	20250220	140528	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1988	2	2	0.10	21629643	10850	31.34	2005	2005	1987	2580	1391	1986	1993.52	1.25	-150	2036	2011	1995	1970	1954	2003	1962	100	594	500	1420	1	1	20000000	398	6.56	0.37	12	0.05	303.00	5321.00	3195	20240417	-37.78	1845	20241209	7.75	2180	-8.81	20250121	1950	1.95	20250203	3195	-37.78	20240417	1845	7.75	20241209	1.10	N	049800	500	100 억	249081	N	N	20	N	N
53	20250220	130525	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1990	4	2	0.20	21075021	10571	30.53	2005	2005	1990	2580	1391	1986	1993.66	1.25	-142	2036	2011	1995	1970	1954	2003	1962	100	594	500	1420	1	1	20000000	398	6.57	0.37	12	0.05	303.00	5321.00	3195	20240417	-37.72	1845	20241209	7.86	2180	-8.72	20250121	1950	2.05	20250203	3195	-37.72	20240417	1845	7.86	20241209	1.10	N	049800	500	100 억	249081	N	N	20	N	N
54	20250220	120526	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1993	7	2	0.35	20066646	10065	29.07	2005	2005	1992	2580	1391	1986	1993.71	1.25	-93	2036	2011	1995	1970	1954	2003	1962	100	594	500	1420	1	1	20000000	399	6.58	0.37	12	0.05	303.00	5321.00	3195	20240417	-37.62	1845	20241209	8.02	2180	-8.58	20250121	1950	2.21	20250203	3195	-37.62	20240417	1845	8.02	20241209	1.10	N	049800	500	100 억	249081	N	N	20	N	N
55	20250220	110526	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1992	6	2	0.30	19632104	9847	28.44	2005	2005	1992	2580	1391	1986	1993.71	1.25	-85	2036	2011	1995	1970	1954	2003	1962	100	594	500	1420	1	1	20000000	398	6.57	0.37	12	0.05	303.00	5321.00	3195	20240417	-37.65	1845	20241209	7.97	2180	-8.62	20250121	1950	2.15	20250203	3195	-37.65	20240417	1845	7.97	20241209	1.10	N	049800	500	100 억	249081	N	N	20	N	N
56	20250220	100525	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1992	6	2	0.30	18860868	9460	27.32	2005	2005	1992	2580	1391	1986	1993.75	1.25	-84	2036	2011	1995	1970	1954	2003	1962	100	594	500	1420	1	1	20000000	398	6.57	0.37	12	0.05	303.00	5321.00	3195	20240417	-37.65	1845	20241209	7.97	2180	-8.62	20250121	1950	2.15	20250203	3195	-37.65	20240417	1845	7.97	20241209	1.10	N	049800	500	100 억	249081	N	N	20	N	N
57	20250220	090528	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2005	19	2	0.96	715785	357	1.03	2005	2005	2005	2580	1391	1986	2005.00	1.25	0	2036	2011	1995	1970	1954	2003	1962	100	594	500	1420	5	1	20000000	401	6.62	0.38	12	0.00	303.00	5321.00	3195	20240417	-37.25	1845	20241209	8.67	2180	-8.03	20250121	1950	2.82	20250203	3195	-37.25	20240417	1845	8.67	20241209	1.10	N	049800	500	100 억	249081	N	N	20	N	N
58	20250219	160524	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1986	-9	5	-0.45	68785103	34625	1514.65	1995	2020	1979	2590	1397	1995	1986.57	1.25	-475	2037	2015	2003	1981	1969	2010	1976	100	595	500	1430	1	1	20000000	397	6.55	0.37	12	0.17	303.00	5321.00	3195	20240417	-37.84	1845	20241209	7.64	2180	-8.90	20250121	1950	1.85	20250203	3195	-37.84	20240417	1845	7.64	20241209	1.13	N	049800	500	100 억	249561	N	N	20	N	N
59	20250219	150525	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1985	-10	5	-0.50	68202710	34332	1501.84	1995	2020	1979	2590	1397	1995	1986.56	1.25	-310	2037	2015	2003	1981	1969	2010	1976	100	595	500	1430	1	1	20000000	397	6.55	0.37	12	0.17	303.00	5321.00	3195	20240417	-37.87	1845	20241209	7.59	2180	-8.94	20250121	1950	1.79	20250203	3195	-37.87	20240417	1845	7.59	20241209	1.13	N	049800	500	100 억	249561	N	N	0	N	N
60	20250219	140522	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1991	-4	5	-0.20	66683729	33567	1468.37	1995	2020	1979	2590	1397	1995	1986.59	1.25	-248	2037	2015	2003	1981	1969	2010	1976	100	595	500	1430	1	1	20000000	398	6.57	0.37	12	0.17	303.00	5321.00	3195	20240417	-37.68	1845	20241209	7.91	2180	-8.67	20250121	1950	2.10	20250203	3195	-37.68	20240417	1845	7.91	20241209	1.13	N	049800	500	100 억	249561	N	N	0	N	N
61	20250219	130524	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1999	4	2	0.20	35701531	17944	784.95	1995	2020	1980	2590	1397	1995	1989.61	1.25	-266	2037	2015	2003	1981	1969	2010	1976	100	595	500	1430	1	1	20000000	400	6.60	0.38	12	0.09	303.00	5321.00	3195	20240417	-37.43	1845	20241209	8.35	2180	-8.30	20250121	1950	2.51	20250203	3195	-37.43	20240417	1845	8.35	20241209	1.13	N	049800	500	100 억	249561	N	N	0	N	N
62	20250219	120523	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1997	2	2	0.10	35375852	17781	777.82	1995	2020	1980	2590	1397	1995	1989.53	1.25	-161	2037	2015	2003	1981	1969	2010	1976	100	595	500	1430	1	1	20000000	399	6.59	0.38	12	0.09	303.00	5321.00	3195	20240417	-37.50	1845	20241209	8.24	2180	-8.39	20250121	1950	2.41	20250203	3195	-37.50	20240417	1845	8.24	20241209	1.13	N	049800	500	100 억	249561	N	N	0	N	N
63	20250219	110524	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1998	3	2	0.15	25387338	12743	557.44	1995	2020	1980	2590	1397	1995	1992.26	1.25	-165	2037	2015	2003	1981	1969	2010	1976	100	595	500	1430	1	1	20000000	400	6.59	0.38	12	0.06	303.00	5321.00	3195	20240417	-37.46	1845	20241209	8.29	2180	-8.35	20250121	1950	2.46	20250203	3195	-37.46	20240417	1845	8.29	20241209	1.13	N	049800	500	100 억	249561	N	N	0	N	N
64	20250219	100523	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1997	2	2	0.10	17365884	8727	381.76	1995	2015	1980	2590	1397	1995	1989.90	1.25	-100	2037	2015	2003	1981	1969	2010	1976	100	595	500	1430	1	1	20000000	399	6.59	0.38	12	0.04	303.00	5321.00	3195	20240417	-37.50	1845	20241209	8.24	2180	-8.39	20250121	1950	2.41	20250203	3195	-37.50	20240417	1845	8.24	20241209	1.13	N	049800	500	100 억	249561	N	N	0	N	N
65	20250219	090525	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1995	0	3	0.00	221445	111	4.86	1995	1995	1995	2590	1397	1995	1995.00	1.25	-40	2037	2015	2003	1981	1969	2010	1976	100	595	500	1430	1	1	20000000	399	6.58	0.37	12	0.00	303.00	5321.00	3195	20240417	-37.56	1845	20241209	8.13	2180	-8.49	20250121	1950	2.31	20250203	3195	-37.56	20240417	1845	8.13	20241209	1.13	N	049800	500	100 억	249561	N	N	0	N	N
66	20250218	160523	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1995	-10	5	-0.50	4585308	2286	53.73	2025	2025	1991	2605	1405	2005	2005.82	1.25	-169	2030	2017	2007	1994	1984	2024	2001	100	600	500	1440	1	1	20000000	399	6.58	0.37	12	0.01	303.00	5321.00	3195	20240417	-37.56	1845	20241209	8.13	2180	-8.49	20250121	1950	2.31	20250203	3195	-37.56	20240417	1845	8.13	20241209	1.13	N	049800	500	100 억	249756	N	N	8	N	N
67	20250218	150523	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2010	5	2	0.25	3352378	1668	39.20	2025	2025	1991	2605	1405	2005	2009.82	1.25	-151	2030	2017	2007	1994	1984	2024	2001	100	600	500	1440	5	1	20000000	402	6.63	0.38	12	0.01	303.00	5321.00	3195	20240417	-37.09	1845	20241209	8.94	2180	-7.80	20250121	1950	3.08	20250203	3195	-37.09	20240417	1845	8.94	20241209	1.13	N	049800	500	100 억	249756	N	N	8	N	N
68	20250218	140523	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2020	15	2	0.75	1659138	824	19.37	2025	2025	1991	2605	1405	2005	2013.52	1.25	-204	2030	2017	2007	1994	1984	2024	2001	100	600	500	1440	5	1	20000000	404	6.67	0.38	12	0.00	303.00	5321.00	3195	20240417	-36.78	1845	20241209	9.49	2180	-7.34	20250121	1950	3.59	20250203	3195	-36.78	20240417	1845	9.49	20241209	1.13	N	049800	500	100 억	249756	N	N	8	N	N
69	20250218	130522	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2010	5	2	0.25	1108858	551	12.95	2025	2025	1991	2605	1405	2005	2012.45	1.25	-109	2030	2017	2007	1994	1984	2024	2001	100	600	500	1440	5	1	20000000	402	6.63	0.38	12	0.00	303.00	5321.00	3195	20240417	-37.09	1845	20241209	8.94	2180	-7.80	20250121	1950	3.08	20250203	3195	-37.09	20240417	1845	8.94	20241209	1.13	N	049800	500	100 억	249756	N	N	8	N	N
70	20250218	120522	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2010	5	2	0.25	883015	438	10.29	2025	2025	1991	2605	1405	2005	2016.02	1.25	-109	2030	2017	2007	1994	1984	2024	2001	100	600	500	1440	5	1	20000000	402	6.63	0.38	12	0.00	303.00	5321.00	3195	20240417	-37.09	1845	20241209	8.94	2180	-7.80	20250121	1950	3.08	20250203	3195	-37.09	20240417	1845	8.94	20241209	1.13	N	049800	500	100 억	249756	N	N	8	N	N
71	20250218	110522	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2010	5	2	0.25	862920	428	10.06	2025	2025	1991	2605	1405	2005	2016.17	1.25	-100	2030	2017	2007	1994	1984	2024	2001	100	600	500	1440	5	1	20000000	402	6.63	0.38	12	0.00	303.00	5321.00	3195	20240417	-37.09	1845	20241209	8.94	2180	-7.80	20250121	1950	3.08	20250203	3195	-37.09	20240417	1845	8.94	20241209	1.13	N	049800	500	100 억	249756	N	N	8	N	N
72	20250218	100522	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2010	5	2	0.25	826790	410	9.64	2025	2025	1991	2605	1405	2005	2016.56	1.25	-91	2030	2017	2007	1994	1984	2024	2001	100	600	500	1440	5	1	20000000	402	6.63	0.38	12	0.00	303.00	5321.00	3195	20240417	-37.09	1845	20241209	8.94	2180	-7.80	20250121	1950	3.08	20250203	3195	-37.09	20240417	1845	8.94	20241209	1.13	N	049800	500	100 억	249756	N	N	8	N	N
73	20250218	090523	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2025	20	2	1.00	428800	212	4.98	2025	2025	2015	2605	1405	2005	2022.64	1.25	-71	2030	2017	2007	1994	1984	2024	2001	100	600	500	1440	5	1	20000000	405	6.68	0.38	12	0.00	303.00	5321.00	3195	20240417	-36.62	1845	20241209	9.76	2180	-7.11	20250121	1950	3.85	20250203	3195	-36.62	20240417	1845	9.76	20241209	1.13	N	049800	500	100 억	249756	N	N	8	N	N
74	20250217	160522	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2005	8	2	0.40	8525685	4253	39.61	1998	2020	1997	2595	1398	1997	2004.63	1.25	-536	2057	2026	2009	1978	1961	2042	1994	100	598	500	1430	5	1	20000000	401	6.62	0.38	12	0.02	303.00	5321.00	3195	20240417	-37.25	1845	20241209	8.67	2180	-8.03	20250121	1950	2.82	20250203	3195	-37.25	20240417	1845	8.67	20241209	1.14	N	049800	500	100 억	250157	N	N	8	N	N
75	20250217	150521	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2020	23	2	1.15	8509645	4245	39.54	1998	2020	1997	2595	1398	1997	2004.63	1.25	-541	2057	2026	2009	1978	1961	2042	1994	100	598	500	1430	5	1	20000000	404	6.67	0.38	12	0.02	303.00	5321.00	3195	20240417	-36.78	1845	20241209	9.49	2180	-7.34	20250121	1950	3.59	20250203	3195	-36.78	20240417	1845	9.49	20241209	1.14	N	049800	500	100 억	250157	N	N	14	N	N
76	20250217	140521	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2005	8	2	0.40	5016320	2506	23.34	1998	2015	1997	2595	1398	1997	2001.72	1.25	-421	2057	2026	2009	1978	1961	2042	1994	100	598	500	1430	5	1	20000000	401	6.62	0.38	12	0.01	303.00	5321.00	3195	20240417	-37.25	1845	20241209	8.67	2180	-8.03	20250121	1950	2.82	20250203	3195	-37.25	20240417	1845	8.67	20241209	1.14	N	049800	500	100 억	250157	N	N	14	N	N
77	20250217	130522	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2010	13	2	0.65	4886025	2441	22.73	1998	2015	1997	2595	1398	1997	2001.65	1.25	-421	2057	2026	2009	1978	1961	2042	1994	100	598	500	1430	5	1	20000000	402	6.63	0.38	12	0.01	303.00	5321.00	3195	20240417	-37.09	1845	20241209	8.94	2180	-7.80	20250121	1950	3.08	20250203	3195	-37.09	20240417	1845	8.94	20241209	1.14	N	049800	500	100 억	250157	N	N	14	N	N
78	20250217	120522	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2010	13	2	0.65	4383525	2191	20.41	1998	2015	1997	2595	1398	1997	2000.70	1.25	-421	2057	2026	2009	1978	1961	2042	1994	100	598	500	1430	5	1	20000000	402	6.63	0.38	12	0.01	303.00	5321.00	3195	20240417	-37.09	1845	20241209	8.94	2180	-7.80	20250121	1950	3.08	20250203	3195	-37.09	20240417	1845	8.94	20241209	1.14	N	049800	500	100 억	250157	N	N	14	N	N
79	20250217	110522	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2015	18	2	0.90	3765360	1883	17.54	1998	2015	1997	2595	1398	1997	1999.66	1.25	-408	2057	2026	2009	1978	1961	2042	1994	100	598	500	1430	5	1	20000000	403	6.65	0.38	12	0.01	303.00	5321.00	3195	20240417	-36.93	1845	20241209	9.21	2180	-7.57	20250121	1950	3.33	20250203	3195	-36.93	20240417	1845	9.21	20241209	1.14	N	049800	500	100 억	250157	N	N	14	N	N
80	20250217	100519	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2010	13	2	0.65	3485960	1744	16.24	1998	2015	1997	2595	1398	1997	1998.83	1.25	-406	2057	2026	2009	1978	1961	2042	1994	100	598	500	1430	5	1	20000000	402	6.63	0.38	12	0.01	303.00	5321.00	3195	20240417	-37.09	1845	20241209	8.94	2180	-7.80	20250121	1950	3.08	20250203	3195	-37.09	20240417	1845	8.94	20241209	1.14	N	049800	500	100 억	250157	N	N	14	N	N
81	20250217	090521	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1997	0	3	0.00	589130	295	2.75	1998	1998	1997	2595	1398	1997	1997.05	1.25	-279	2057	2026	2009	1978	1961	2042	1994	100	598	500	1430	1	1	20000000	399	6.59	0.38	12	0.00	303.00	5321.00	3195	20240417	-37.50	1845	20241209	8.24	2180	-8.39	20250121	1950	2.41	20250203	3195	-37.50	20240417	1845	8.24	20241209	1.14	N	049800	500	100 억	250157	N	N	14	N	N
82	20250214	160518	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1997	5	2	0.25	21612196	10737	269.10	1992	2040	1992	2585	1395	1992	2012.87	1.25	-162	2018	2004	1996	1982	1974	2001	1979	100	593	500	1430	1	1	20000000	399	6.59	0.38	12	0.05	303.00	5321.00	3195	20240417	-37.50	1845	20241209	8.24	2180	-8.39	20250121	1950	2.41	20250203	3195	-37.50	20240417	1845	8.24	20241209	1.18	N	049800	500	100 억	250319	N	N	14	N	N
83	20250214	150517	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2005	13	2	0.65	20020994	9941	249.15	1992	2040	1992	2585	1395	1992	2013.98	1.25	2	2018	2004	1996	1982	1974	2001	1979	100	593	500	1430	5	1	20000000	401	6.62	0.38	12	0.05	303.00	5321.00	3195	20240417	-37.25	1845	20241209	8.67	2180	-8.03	20250121	1950	2.82	20250203	3195	-37.25	20240417	1845	8.67	20241209	1.18	N	049800	500	100 억	250319	N	N	20	N	N
84	20250214	140519	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2015	23	2	1.15	13798464	6876	172.33	1992	2035	1992	2585	1395	1992	2006.76	1.25	-132	2018	2004	1996	1982	1974	2001	1979	100	593	500	1430	5	1	20000000	403	6.65	0.38	12	0.03	303.00	5321.00	3195	20240417	-36.93	1845	20241209	9.21	2180	-7.57	20250121	1950	3.33	20250203	3195	-36.93	20240417	1845	9.21	20241209	1.18	N	049800	500	100 억	250319	N	N	20	N	N
85	20250214	130521	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2030	38	2	1.91	13400354	6678	167.37	1992	2035	1992	2585	1395	1992	2006.64	1.25	-132	2018	2004	1996	1982	1974	2001	1979	100	593	500	1430	5	1	20000000	406	6.70	0.38	12	0.03	303.00	5321.00	3195	20240417	-36.46	1845	20241209	10.03	2180	-6.88	20250121	1950	4.10	20250203	3195	-36.46	20240417	1845	10.03	20241209	1.18	N	049800	500	100 억	250319	N	N	20	N	N
86	20250214	120518	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2020	28	2	1.41	8845054	4424	110.88	1992	2020	1992	2585	1395	1992	1999.33	1.25	-67	2018	2004	1996	1982	1974	2001	1979	100	593	500	1430	5	1	20000000	404	6.67	0.38	12	0.02	303.00	5321.00	3195	20240417	-36.78	1845	20241209	9.49	2180	-7.34	20250121	1950	3.59	20250203	3195	-36.78	20240417	1845	9.49	20241209	1.18	N	049800	500	100 억	250319	N	N	20	N	N
87	20250214	110516	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2020	28	2	1.41	7389354	3703	92.81	1992	2020	1992	2585	1395	1992	1995.50	1.25	-44	2018	2004	1996	1982	1974	2001	1979	100	593	500	1430	5	1	20000000	404	6.67	0.38	12	0.02	303.00	5321.00	3195	20240417	-36.78	1845	20241209	9.49	2180	-7.34	20250121	1950	3.59	20250203	3195	-36.78	20240417	1845	9.49	20241209	1.18	N	049800	500	100 억	250319	N	N	20	N	N
88	20250214	100518	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2020	28	2	1.41	6480344	3250	81.45	1992	2020	1992	2585	1395	1992	1993.95	1.25	-42	2018	2004	1996	1982	1974	2001	1979	100	593	500	1430	5	1	20000000	404	6.67	0.38	12	0.02	303.00	5321.00	3195	20240417	-36.78	1845	20241209	9.49	2180	-7.34	20250121	1950	3.59	20250203	3195	-36.78	20240417	1845	9.49	20241209	1.18	N	049800	500	100 억	250319	N	N	20	N	N
89	20250214	090520	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1992	0	3	0.00	193224	97	2.43	1992	1992	1992	2585	1395	1992	1992.00	1.25	-14	2018	2004	1996	1982	1974	2001	1979	100	593	500	1430	1	1	20000000	398	6.57	0.37	12	0.00	303.00	5321.00	3195	20240417	-37.65	1845	20241209	7.97	2180	-8.62	20250121	1950	2.15	20250203	3195	-37.65	20240417	1845	7.97	20241209	1.18	N	049800	500	100 억	250319	N	N	20	N	N
90	20250213	160514	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1992	-5	5	-0.25	7955351	3980	79.66	1997	2010	1988	2595	1398	1997	1998.83	1.25	-304	2039	2018	1999	1978	1959	2008	1968	100	598	500	1430	1	1	20000000	398	6.57	0.37	12	0.02	303.00	5321.00	3195	20240417	-37.65	1845	20241209	7.97	2180	-8.62	20250121	1950	2.15	20250203	3195	-37.65	20240417	1845	7.97	20241209	1.18	N	049800	500	100 억	250614	N	N	20	N	N
91	20250213	150514	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2005	8	2	0.40	7895591	3950	79.06	1997	2010	1988	2595	1398	1997	1998.88	1.25	-294	2039	2018	1999	1978	1959	2008	1968	100	598	500	1430	5	1	20000000	401	6.62	0.38	12	0.02	303.00	5321.00	3195	20240417	-37.25	1845	20241209	8.67	2180	-8.03	20250121	1950	2.82	20250203	3195	-37.25	20240417	1845	8.67	20241209	1.18	N	049800	500	100 억	250614	N	N	82	N	N
92	20250213	140513	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1992	-5	5	-0.25	3092192	1549	31.00	1997	2010	1988	2595	1398	1997	1996.25	1.25	-291	2039	2018	1999	1978	1959	2008	1968	100	598	500	1430	1	1	20000000	398	6.57	0.37	12	0.01	303.00	5321.00	3195	20240417	-37.65	1845	20241209	7.97	2180	-8.62	20250121	1950	2.15	20250203	3195	-37.65	20240417	1845	7.97	20241209	1.18	N	049800	500	100 억	250614	N	N	82	N	N
93	20250213	130514	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1992	-5	5	-0.25	2454761	1229	24.60	1997	2010	1988	2595	1398	1997	1997.36	1.25	-247	2039	2018	1999	1978	1959	2008	1968	100	598	500	1430	1	1	20000000	398	6.57	0.37	12	0.01	303.00	5321.00	3195	20240417	-37.65	1845	20241209	7.97	2180	-8.62	20250121	1950	2.15	20250203	3195	-37.65	20240417	1845	7.97	20241209	1.18	N	049800	500	100 억	250614	N	N	82	N	N
94	20250213	120514	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2005	8	2	0.40	1598179	800	16.01	1997	2010	1988	2595	1398	1997	1997.72	1.25	-141	2039	2018	1999	1978	1959	2008	1968	100	598	500	1430	5	1	20000000	401	6.62	0.38	12	0.00	303.00	5321.00	3195	20240417	-37.25	1845	20241209	8.67	2180	-8.03	20250121	1950	2.82	20250203	3195	-37.25	20240417	1845	8.67	20241209	1.18	N	049800	500	100 억	250614	N	N	82	N	N
95	20250213	110511	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2005	8	2	0.40	1035294	519	10.39	1997	2010	1988	2595	1398	1997	1994.79	1.25	-23	2039	2018	1999	1978	1959	2008	1968	100	598	500	1430	5	1	20000000	401	6.62	0.38	12	0.00	303.00	5321.00	3195	20240417	-37.25	1845	20241209	8.67	2180	-8.03	20250121	1950	2.82	20250203	3195	-37.25	20240417	1845	8.67	20241209	1.18	N	049800	500	100 억	250614	N	N	82	N	N
96	20250213	100515	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2010	13	2	0.65	805839	404	8.09	1997	2010	1988	2595	1398	1997	1994.65	1.25	8	2039	2018	1999	1978	1959	2008	1968	100	598	500	1430	5	1	20000000	402	6.63	0.38	12	0.00	303.00	5321.00	3195	20240417	-37.09	1845	20241209	8.94	2180	-7.80	20250121	1950	3.08	20250203	3195	-37.09	20240417	1845	8.94	20241209	1.18	N	049800	500	100 억	250614	N	N	82	N	N
97	20250213	090512	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1991	-6	5	-0.30	101463	51	1.02	1997	1997	1988	2595	1398	1997	1989.47	1.25	0	2039	2018	1999	1978	1959	2008	1968	100	598	500	1430	1	1	20000000	398	6.57	0.37	12	0.00	303.00	5321.00	3195	20240417	-37.68	1845	20241209	7.91	2180	-8.67	20250121	1950	2.10	20250203	3195	-37.68	20240417	1845	7.91	20241209	1.18	N	049800	500	100 억	250614	N	N	82	N	N
98	20250212	160511	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1997	-3	5	-0.15	9985510	4996	46.99	2020	2020	1980	2600	1400	2000	1998.70	1.25	160	2034	2017	2008	1991	1982	2013	1987	100	600	500	1440	1	1	20000000	399	6.59	0.38	12	0.02	303.00	5321.00	3195	20240417	-37.50	1845	20241209	8.24	2180	-8.39	20250121	1950	2.41	20250203	3195	-37.50	20240417	1845	8.24	20241209	1.19	N	049800	500	100 억	250436	N	N	82	N	N
99	20250212	150510	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2020	20	2	1.00	9771812	4889	45.99	2020	2020	1980	2600	1400	2000	1998.73	1.25	184	2034	2017	2008	1991	1982	2013	1987	100	600	500	1440	5	1	20000000	404	6.67	0.38	12	0.02	303.00	5321.00	3195	20240417	-36.78	1845	20241209	9.49	2180	-7.34	20250121	1950	3.59	20250203	3195	-36.78	20240417	1845	9.49	20241209	1.19	N	049800	500	100 억	250436	N	N	0	N	N
100	20250212	140511	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2020	20	2	1.00	6015787	3008	28.29	2020	2020	1980	2600	1400	2000	1999.93	1.25	216	2034	2017	2008	1991	1982	2013	1987	100	600	500	1440	5	1	20000000	404	6.67	0.38	12	0.02	303.00	5321.00	3195	20240417	-36.78	1845	20241209	9.49	2180	-7.34	20250121	1950	3.59	20250203	3195	-36.78	20240417	1845	9.49	20241209	1.19	N	049800	500	100 억	250436	N	N	0	N	N
101	20250212	130512	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2020	20	2	1.00	5844087	2923	27.50	2020	2020	1980	2600	1400	2000	1999.35	1.25	216	2034	2017	2008	1991	1982	2013	1987	100	600	500	1440	5	1	20000000	404	6.67	0.38	12	0.01	303.00	5321.00	3195	20240417	-36.78	1845	20241209	9.49	2180	-7.34	20250121	1950	3.59	20250203	3195	-36.78	20240417	1845	9.49	20241209	1.19	N	049800	500	100 억	250436	N	N	0	N	N
102	20250212	120511	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	0	3	0.00	2675157	1338	12.59	2020	2020	1980	2600	1400	2000	1999.37	1.25	216	2034	2017	2008	1991	1982	2013	1987	100	600	500	1440	5	1	20000000	400	6.60	0.38	12	0.01	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.19	N	049800	500	100 억	250436	N	N	0	N	N
103	20250212	110509	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2010	10	2	0.50	976451	488	4.59	2020	2020	1980	2600	1400	2000	2000.92	1.25	216	2034	2017	2008	1991	1982	2013	1987	100	600	500	1440	5	1	20000000	402	6.63	0.38	12	0.00	303.00	5321.00	3195	20240417	-37.09	1845	20241209	8.94	2180	-7.80	20250121	1950	3.08	20250203	3195	-37.09	20240417	1845	8.94	20241209	1.19	N	049800	500	100 억	250436	N	N	0	N	N
104	20250212	100510	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	0	3	0.00	840366	420	3.95	2020	2020	1980	2600	1400	2000	2000.87	1.25	216	2034	2017	2008	1991	1982	2013	1987	100	600	500	1440	5	1	20000000	400	6.60	0.38	12	0.00	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.19	N	049800	500	100 억	250436	N	N	0	N	N
105	20250212	090513	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2020	20	2	1.00	98980	49	0.46	2020	2020	2020	2600	1400	2000	2020.00	1.25	-7	2034	2017	2008	1991	1982	2013	1987	100	600	500	1440	5	1	20000000	404	6.67	0.38	12	0.00	303.00	5321.00	3195	20240417	-36.78	1845	20241209	9.49	2180	-7.34	20250121	1950	3.59	20250203	3195	-36.78	20240417	1845	9.49	20241209	1.19	N	049800	500	100 억	250436	N	N	0	N	N
106	20250211	160511	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	-15	5	-0.74	21294083	10631	100.52	2000	2025	1999	2615	1415	2015	2003.02	1.25	226	2048	2031	2003	1986	1958	2037	1992	100	600	500	1450	5	1	20000000	400	6.60	0.38	12	0.05	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.15	N	049800	500	100 억	250267	N	N	0	N	N
107	20250211	150511	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2025	10	2	0.50	20749738	10359	97.95	2000	2025	1999	2615	1415	2015	2003.06	1.25	467	2048	2031	2003	1986	1958	2037	1992	100	600	500	1450	5	1	20000000	405	6.68	0.38	12	0.05	303.00	5321.00	3195	20240417	-36.62	1845	20241209	9.76	2180	-7.11	20250121	1950	3.85	20250203	3195	-36.62	20240417	1845	9.76	20241209	1.15	N	049800	500	100 억	250267	N	N	0	N	N
108	20250211	140511	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2010	-5	5	-0.25	19729093	9850	93.14	2000	2020	1999	2615	1415	2015	2002.95	1.25	-19	2048	2031	2003	1986	1958	2037	1992	100	600	500	1450	5	1	20000000	402	6.63	0.38	12	0.05	303.00	5321.00	3195	20240417	-37.09	1845	20241209	8.94	2180	-7.80	20250121	1950	3.08	20250203	3195	-37.09	20240417	1845	8.94	20241209	1.15	N	049800	500	100 억	250267	N	N	0	N	N
109	20250211	130509	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2020	5	2	0.25	2545467	1272	12.03	2000	2020	1999	2615	1415	2015	2001.15	1.25	-23	2048	2031	2003	1986	1958	2037	1992	100	600	500	1450	5	1	20000000	404	6.67	0.38	12	0.01	303.00	5321.00	3195	20240417	-36.78	1845	20241209	9.49	2180	-7.34	20250121	1950	3.59	20250203	3195	-36.78	20240417	1845	9.49	20241209	1.15	N	049800	500	100 억	250267	N	N	0	N	N
110	20250211	120509	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2005	-10	5	-0.50	2292087	1146	10.84	2000	2005	1999	2615	1415	2015	2000.08	1.25	-11	2048	2031	2003	1986	1958	2037	1992	100	600	500	1450	5	1	20000000	401	6.62	0.38	12	0.01	303.00	5321.00	3195	20240417	-37.25	1845	20241209	8.67	2180	-8.03	20250121	1950	2.82	20250203	3195	-37.25	20240417	1845	8.67	20241209	1.15	N	049800	500	100 억	250267	N	N	0	N	N
111	20250211	110510	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2005	-10	5	-0.50	1831942	916	8.66	2000	2005	1999	2615	1415	2015	1999.94	1.25	-11	2048	2031	2003	1986	1958	2037	1992	100	600	500	1450	5	1	20000000	401	6.62	0.38	12	0.00	303.00	5321.00	3195	20240417	-37.25	1845	20241209	8.67	2180	-8.03	20250121	1950	2.82	20250203	3195	-37.25	20240417	1845	8.67	20241209	1.15	N	049800	500	100 억	250267	N	N	0	N	N
112	20250211	100511	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2005	-10	5	-0.50	1579792	790	7.47	2000	2005	1999	2615	1415	2015	1999.74	1.25	-11	2048	2031	2003	1986	1958	2037	1992	100	600	500	1450	5	1	20000000	401	6.62	0.38	12	0.00	303.00	5321.00	3195	20240417	-37.25	1845	20241209	8.67	2180	-8.03	20250121	1950	2.82	20250203	3195	-37.25	20240417	1845	8.67	20241209	1.15	N	049800	500	100 억	250267	N	N	0	N	N
113	20250211	090513	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	1.25	0	2048	2031	2003	1986	1958	2037	1992	100	600	500	1450	5	1	20000000	403	6.65	0.38	12	0.00	303.00	5321.00	3195	20240417	-36.93	1845	20241209	9.21	2180	-7.57	20250121	1950	3.33	20250203	3195	-36.93	20240417	1845	9.21	20241209	1.15	N	049800	500	100 억	250267	N	N	0	N	N
114	20250210	160508	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2015	26	2	1.31	21168050	10576	50.39	2015	2020	1975	2585	1393	1989	2001.52	1.25	143	2063	2025	2007	1969	1951	2017	1961	100	596	500	1430	5	1	20000000	403	6.65	0.38	12	0.05	303.00	5321.00	3195	20240417	-36.93	1845	20241209	9.21	2180	-7.57	20250121	1950	3.33	20250203	3195	-36.93	20240417	1845	9.21	20241209	1.12	N	049800	500	100 억	250183	N	N	1	N	N
115	20250210	150507	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2015	26	2	1.31	20094610	10042	47.85	2015	2020	1975	2585	1393	1989	2001.06	1.25	126	2063	2025	2007	1969	1951	2017	1961	100	596	500	1430	5	1	20000000	403	6.65	0.38	12	0.05	303.00	5321.00	3195	20240417	-36.93	1845	20241209	9.21	2180	-7.57	20250121	1950	3.33	20250203	3195	-36.93	20240417	1845	9.21	20241209	1.12	N	049800	500	100 억	250183	N	N	1	N	N
116	20250210	140508	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1996	7	2	0.35	18798661	9394	44.76	2015	2020	1975	2585	1393	1989	2001.13	1.25	109	2063	2025	2007	1969	1951	2017	1961	100	596	500	1430	1	1	20000000	399	6.59	0.38	12	0.05	303.00	5321.00	3195	20240417	-37.53	1845	20241209	8.18	2180	-8.44	20250121	1950	2.36	20250203	3195	-37.53	20240417	1845	8.18	20241209	1.12	N	049800	500	100 억	250183	N	N	1	N	N
117	20250210	130509	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1995	6	2	0.30	15546768	7765	37.00	2015	2020	1975	2585	1393	1989	2002.16	1.25	73	2063	2025	2007	1969	1951	2017	1961	100	596	500	1430	1	1	20000000	399	6.58	0.37	12	0.04	303.00	5321.00	3195	20240417	-37.56	1845	20241209	8.13	2180	-8.49	20250121	1950	2.31	20250203	3195	-37.56	20240417	1845	8.13	20241209	1.12	N	049800	500	100 억	250183	N	N	1	N	N
118	20250210	120505	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1992	3	2	0.15	15421227	7702	36.70	2015	2020	1975	2585	1393	1989	2002.24	1.25	71	2063	2025	2007	1969	1951	2017	1961	100	596	500	1430	1	1	20000000	398	6.57	0.37	12	0.04	303.00	5321.00	3195	20240417	-37.65	1845	20241209	7.97	2180	-8.62	20250121	1950	2.15	20250203	3195	-37.65	20240417	1845	7.97	20241209	1.12	N	049800	500	100 억	250183	N	N	1	N	N
119	20250210	110505	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1995	6	2	0.30	15265870	7624	36.33	2015	2020	1975	2585	1393	1989	2002.34	1.25	56	2063	2025	2007	1969	1951	2017	1961	100	596	500	1430	1	1	20000000	399	6.58	0.37	12	0.04	303.00	5321.00	3195	20240417	-37.56	1845	20241209	8.13	2180	-8.49	20250121	1950	2.31	20250203	3195	-37.56	20240417	1845	8.13	20241209	1.12	N	049800	500	100 억	250183	N	N	1	N	N
120	20250210	100504	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2015	26	2	1.31	15096904	7539	35.92	2015	2020	1975	2585	1393	1989	2002.51	1.25	55	2063	2025	2007	1969	1951	2017	1961	100	596	500	1430	5	1	20000000	403	6.65	0.38	12	0.04	303.00	5321.00	3195	20240417	-36.93	1845	20241209	9.21	2180	-7.57	20250121	1950	3.33	20250203	3195	-36.93	20240417	1845	9.21	20241209	1.12	N	049800	500	100 억	250183	N	N	1	N	N
121	20250210	090502	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2015	26	2	1.31	1106255	549	2.62	2015	2020	2015	2585	1393	1989	2015.04	1.25	-19	2063	2025	2007	1969	1951	2017	1961	100	596	500	1430	5	1	20000000	403	6.65	0.38	12	0.00	303.00	5321.00	3195	20240417	-36.93	1845	20241209	9.21	2180	-7.57	20250121	1950	3.33	20250203	3195	-36.93	20240417	1845	9.21	20241209	1.12	N	049800	500	100 억	250183	N	N	1	N	N
122	20250207	160500	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1989	-51	5	-2.50	41951465	20986	179.60	2040	2045	1989	2650	1430	2040	1999.02	1.25	669	2102	2070	2033	2001	1964	2052	1983	100	610	500	1460	1	1	20000000	398	6.56	0.37	12	0.10	303.00	5321.00	3195	20240417	-37.75	1845	20241209	7.80	2180	-8.76	20250121	1950	2.00	20250203	3195	-37.75	20240417	1845	7.80	20241209	1.10	N	049800	500	100 억	249519	N	N	1	N	N
123	20250207	150502	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	-40	5	-1.96	36275599	18136	155.21	2040	2045	1990	2650	1430	2040	2000.20	1.25	1589	2102	2070	2033	2001	1964	2052	1983	100	610	500	1460	5	1	20000000	400	6.60	0.38	12	0.09	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.10	N	049800	500	100 억	249519	N	N	9	N	N
124	20250207	140459	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2030	-10	5	-0.49	2772470	1370	11.72	2040	2045	2020	2650	1430	2040	2023.70	1.25	154	2102	2070	2033	2001	1964	2052	1983	100	610	500	1460	5	1	20000000	406	6.70	0.38	12	0.01	303.00	5321.00	3195	20240417	-36.46	1845	20241209	10.03	2180	-6.88	20250121	1950	4.10	20250203	3195	-36.46	20240417	1845	10.03	20241209	1.10	N	049800	500	100 억	249519	N	N	9	N	N
125	20250207	130500	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2040	0	3	0.00	2768400	1368	11.71	2040	2045	2020	2650	1430	2040	2023.68	1.25	155	2102	2070	2033	2001	1964	2052	1983	100	610	500	1460	5	1	20000000	408	6.73	0.38	12	0.01	303.00	5321.00	3195	20240417	-36.15	1845	20241209	10.57	2180	-6.42	20250121	1950	4.62	20250203	3195	-36.15	20240417	1845	10.57	20241209	1.10	N	049800	500	100 억	249519	N	N	9	N	N
126	20250207	120500	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2045	5	2	0.25	2445255	1209	10.35	2040	2045	2020	2650	1430	2040	2022.54	1.25	155	2102	2070	2033	2001	1964	2052	1983	100	610	500	1460	5	1	20000000	409	6.75	0.38	12	0.01	303.00	5321.00	3195	20240417	-35.99	1845	20241209	10.84	2180	-6.19	20250121	1950	4.87	20250203	3195	-35.99	20240417	1845	10.84	20241209	1.10	N	049800	500	100 억	249519	N	N	9	N	N
127	20250207	110458	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2045	5	2	0.25	2435035	1204	10.30	2040	2045	2020	2650	1430	2040	2022.45	1.25	155	2102	2070	2033	2001	1964	2052	1983	100	610	500	1460	5	1	20000000	409	6.75	0.38	12	0.01	303.00	5321.00	3195	20240417	-35.99	1845	20241209	10.84	2180	-6.19	20250121	1950	4.87	20250203	3195	-35.99	20240417	1845	10.84	20241209	1.10	N	049800	500	100 억	249519	N	N	9	N	N
128	20250207	100459	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2025	-15	5	-0.74	1749520	865	7.40	2040	2045	2020	2650	1430	2040	2022.57	1.25	150	2102	2070	2033	2001	1964	2052	1983	100	610	500	1460	5	1	20000000	405	6.68	0.38	12	0.00	303.00	5321.00	3195	20240417	-36.62	1845	20241209	9.76	2180	-7.11	20250121	1950	3.85	20250203	3195	-36.62	20240417	1845	9.76	20241209	1.10	N	049800	500	100 억	249519	N	N	9	N	N
129	20250207	090502	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2045	5	2	0.25	12245	6	0.05	2040	2045	2040	2650	1430	2040	2040.83	1.25	0	2102	2070	2033	2001	1964	2052	1983	100	610	500	1460	5	1	20000000	409	6.75	0.38	12	0.00	303.00	5321.00	3195	20240417	-35.99	1845	20241209	10.84	2180	-6.19	20250121	1950	4.87	20250203	3195	-35.99	20240417	1845	10.84	20241209	1.10	N	049800	500	100 억	249519	N	N	9	N	N
130	20250206	160449	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2040	25	2	1.24	23775453	11685	132.78	2050	2065	1996	2615	1415	2015	2034.70	1.25	256	2054	2034	2000	1980	1946	2044	1990	100	600	500	1450	5	1	20000000	408	6.73	0.38	12	0.06	303.00	5321.00	3195	20240417	-36.15	1845	20241209	10.57	2180	-6.42	20250121	1950	4.62	20250203	3195	-36.15	20240417	1845	10.57	20241209	1.09	N	049800	500	100 억	249268	N	N	9	N	N
131	20250206	150449	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2060	45	2	2.23	20842368	10256	116.55	2050	2060	1996	2615	1415	2015	2032.21	1.25	271	2054	2034	2000	1980	1946	2044	1990	100	600	500	1450	5	1	20000000	412	6.80	0.39	12	0.05	303.00	5321.00	3195	20240417	-35.52	1845	20241209	11.65	2180	-5.50	20250121	1950	5.64	20250203	3195	-35.52	20240417	1845	11.65	20241209	1.09	N	049800	500	100 억	249268	N	N	6	N	N
132	20250206	140453	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2060	45	2	2.23	20704348	10189	115.78	2050	2060	1996	2615	1415	2015	2032.03	1.25	271	2054	2034	2000	1980	1946	2044	1990	100	600	500	1450	5	1	20000000	412	6.80	0.39	12	0.05	303.00	5321.00	3195	20240417	-35.52	1845	20241209	11.65	2180	-5.50	20250121	1950	5.64	20250203	3195	-35.52	20240417	1845	11.65	20241209	1.09	N	049800	500	100 억	249268	N	N	6	N	N
133	20250206	130450	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2010	-5	5	-0.25	7183953	3561	40.47	2050	2050	1996	2615	1415	2015	2017.40	1.25	196	2054	2034	2000	1980	1946	2044	1990	100	600	500	1450	5	1	20000000	402	6.63	0.38	12	0.02	303.00	5321.00	3195	20240417	-37.09	1845	20241209	8.94	2180	-7.80	20250121	1950	3.08	20250203	3195	-37.09	20240417	1845	8.94	20241209	1.09	N	049800	500	100 억	249268	N	N	6	N	N
134	20250206	120448	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2050	35	2	1.74	2019053	994	11.30	2050	2050	1996	2615	1415	2015	2031.24	1.25	-5	2054	2034	2000	1980	1946	2044	1990	100	600	500	1450	5	1	20000000	410	6.77	0.39	12	0.00	303.00	5321.00	3195	20240417	-35.84	1845	20241209	11.11	2180	-5.96	20250121	1950	5.13	20250203	3195	-35.84	20240417	1845	11.11	20241209	1.09	N	049800	500	100 억	249268	N	N	6	N	N
135	20250206	110442	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2025	10	2	0.50	107343	53	0.60	2050	2050	1996	2615	1415	2015	2025.34	1.25	-5	2054	2034	2000	1980	1946	2044	1990	100	600	500	1450	5	1	20000000	405	6.68	0.38	12	0.00	303.00	5321.00	3195	20240417	-36.62	1845	20241209	9.76	2180	-7.11	20250121	1950	3.85	20250203	3195	-36.62	20240417	1845	9.76	20241209	1.09	N	049800	500	100 억	249268	N	N	6	N	N
136	20250206	100448	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2035	20	2	0.99	38458	19	0.22	2050	2050	1996	2615	1415	2015	2024.11	1.25	-3	2054	2034	2000	1980	1946	2044	1990	100	600	500	1450	5	1	20000000	407	6.72	0.38	12	0.00	303.00	5321.00	3195	20240417	-36.31	1845	20241209	10.30	2180	-6.65	20250121	1950	4.36	20250203	3195	-36.31	20240417	1845	10.30	20241209	1.09	N	049800	500	100 억	249268	N	N	6	N	N
137	20250206	090451	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2050	35	2	1.74	8200	4	0.05	2050	2050	2050	2615	1415	2015	2050.00	1.25	0	2054	2034	2000	1980	1946	2044	1990	100	600	500	1450	5	1	20000000	410	6.77	0.39	12	0.00	303.00	5321.00	3195	20240417	-35.84	1845	20241209	11.11	2180	-5.96	20250121	1950	5.13	20250203	3195	-35.84	20240417	1845	11.11	20241209	1.09	N	049800	500	100 억	249268	N	N	6	N	N
138	20250205	160445	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2015	28	2	1.41	17607051	8800	87.37	1983	2020	1966	2580	1391	1987	2000.80	1.25	206	2005	1996	1981	1972	1957	2000	1976	100	593	500	1430	5	1	20000000	403	6.65	0.38	12	0.04	303.00	5321.00	3195	20240417	-36.93	1845	20241209	9.21	2180	-7.57	20250121	1950	3.33	20250203	3195	-36.93	20240417	1845	9.21	20241209	1.12	N	049800	500	100 억	249057	N	N	6	N	N
139	20250205	150446	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2020	33	2	1.66	13567926	6800	67.51	1983	2020	1966	2580	1391	1987	1995.28	1.25	248	2005	1996	1981	1972	1957	2000	1976	100	593	500	1430	5	1	20000000	404	6.67	0.38	12	0.03	303.00	5321.00	3195	20240417	-36.78	1845	20241209	9.49	2180	-7.34	20250121	1950	3.59	20250203	3195	-36.78	20240417	1845	9.49	20241209	1.12	N	049800	500	100 억	249057	N	N	10	N	N
140	20250205	140446	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2010	23	2	1.16	10515271	5280	52.42	1983	2010	1966	2580	1391	1987	1991.53	1.25	141	2005	1996	1981	1972	1957	2000	1976	100	593	500	1430	5	1	20000000	402	6.63	0.38	12	0.03	303.00	5321.00	3195	20240417	-37.09	1845	20241209	8.94	2180	-7.80	20250121	1950	3.08	20250203	3195	-37.09	20240417	1845	8.94	20241209	1.12	N	049800	500	100 억	249057	N	N	10	N	N
141	20250205	130446	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2010	23	2	1.16	6799981	3431	34.06	1983	2010	1966	2580	1391	1987	1981.92	1.25	141	2005	1996	1981	1972	1957	2000	1976	100	593	500	1430	5	1	20000000	402	6.63	0.38	12	0.02	303.00	5321.00	3195	20240417	-37.09	1845	20241209	8.94	2180	-7.80	20250121	1950	3.08	20250203	3195	-37.09	20240417	1845	8.94	20241209	1.12	N	049800	500	100 억	249057	N	N	10	N	N
142	20250205	120446	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1985	-2	5	-0.10	4183228	2113	20.98	1983	2000	1966	2580	1391	1987	1979.76	1.25	141	2005	1996	1981	1972	1957	2000	1976	100	593	500	1430	1	1	20000000	397	6.55	0.37	12	0.01	303.00	5321.00	3195	20240417	-37.87	1845	20241209	7.59	2180	-8.94	20250121	1950	1.79	20250203	3195	-37.87	20240417	1845	7.59	20241209	1.12	N	049800	500	100 억	249057	N	N	10	N	N
143	20250205	110446	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1984	-3	5	-0.15	3488617	1765	17.52	1983	2000	1966	2580	1391	1987	1976.55	1.25	145	2005	1996	1981	1972	1957	2000	1976	100	593	500	1430	1	1	20000000	397	6.55	0.37	12	0.01	303.00	5321.00	3195	20240417	-37.90	1845	20241209	7.53	2180	-8.99	20250121	1950	1.74	20250203	3195	-37.90	20240417	1845	7.53	20241209	1.12	N	049800	500	100 억	249057	N	N	10	N	N
144	20250205	100449	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	13	2	0.65	2079484	1055	10.47	1983	2000	1966	2580	1391	1987	1971.07	1.25	126	2005	1996	1981	1972	1957	2000	1976	100	593	500	1430	5	1	20000000	400	6.60	0.38	12	0.01	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.12	N	049800	500	100 억	249057	N	N	10	N	N
145	20250205	090453	57	100.00	KOSPI	기계·장비	N	N	N	N	N	2000	13	2	0.65	1694131	861	8.55	1983	2000	1966	2580	1391	1987	1967.63	1.25	0	2005	1996	1981	1972	1957	2000	1976	100	593	500	1430	5	1	20000000	400	6.60	0.38	12	0.00	303.00	5321.00	3195	20240417	-37.40	1845	20241209	8.40	2180	-8.26	20250121	1950	2.56	20250203	3195	-37.40	20240417	1845	8.40	20241209	1.12	N	049800	500	100 억	249057	N	N	10	N	N
146	20250204	160441	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1987	8	2	0.40	19973767	10071	76.31	1979	1990	1966	2570	1386	1979	1983.30	1.25	-742	2014	1996	1973	1955	1932	1985	1944	100	591	500	1420	1	1	20000000	397	6.56	0.37	12	0.05	303.00	5321.00	3195	20240417	-37.81	1845	20241209	7.70	2180	-8.85	20250121	1950	1.90	20250203	3195	-37.81	20240417	1845	7.70	20241209	1.12	N	049800	500	100 억	249140	N	N	10	N	N
147	20250204	150441	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1990	11	2	0.56	11964197	6046	45.81	1979	1990	1966	2570	1386	1979	1978.86	1.25	-762	2014	1996	1973	1955	1932	1985	1944	100	591	500	1420	1	1	20000000	398	6.57	0.37	12	0.03	303.00	5321.00	3195	20240417	-37.72	1845	20241209	7.86	2180	-8.72	20250121	1950	2.05	20250203	3195	-37.72	20240417	1845	7.86	20241209	1.12	N	049800	500	100 억	249140	N	N	0	N	N
148	20250204	140442	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1990	11	2	0.56	11954247	6041	45.78	1979	1990	1966	2570	1386	1979	1978.85	1.25	-762	2014	1996	1973	1955	1932	1985	1944	100	591	500	1420	1	1	20000000	398	6.57	0.37	12	0.03	303.00	5321.00	3195	20240417	-37.72	1845	20241209	7.86	2180	-8.72	20250121	1950	2.05	20250203	3195	-37.72	20240417	1845	7.86	20241209	1.12	N	049800	500	100 억	249140	N	N	0	N	N
149	20250204	130442	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1983	4	2	0.20	11535700	5830	44.18	1979	1985	1966	2570	1386	1979	1978.68	1.25	-775	2014	1996	1973	1955	1932	1985	1944	100	591	500	1420	1	1	20000000	397	6.54	0.37	12	0.03	303.00	5321.00	3195	20240417	-37.93	1845	20241209	7.48	2180	-9.04	20250121	1950	1.69	20250203	3195	-37.93	20240417	1845	7.48	20241209	1.12	N	049800	500	100 억	249140	N	N	0	N	N
150	20250204	120446	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1980	1	2	0.05	6460061	3269	24.77	1979	1981	1966	2570	1386	1979	1976.16	1.25	-111	2014	1996	1973	1955	1932	1985	1944	100	591	500	1420	1	1	20000000	396	6.53	0.37	12	0.02	303.00	5321.00	3195	20240417	-38.03	1845	20241209	7.32	2180	-9.17	20250121	1950	1.54	20250203	3195	-38.03	20240417	1845	7.32	20241209	1.12	N	049800	500	100 억	249140	N	N	0	N	N
151	20250204	110438	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1978	-1	5	-0.05	5527921	2798	21.20	1979	1981	1966	2570	1386	1979	1975.67	1.25	-70	2014	1996	1973	1955	1932	1985	1944	100	591	500	1420	1	1	20000000	396	6.53	0.37	12	0.01	303.00	5321.00	3195	20240417	-38.09	1845	20241209	7.21	2180	-9.27	20250121	1950	1.44	20250203	3195	-38.09	20240417	1845	7.21	20241209	1.12	N	049800	500	100 억	249140	N	N	0	N	N
152	20250204	100439	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1981	2	2	0.10	5391408	2729	20.68	1979	1981	1966	2570	1386	1979	1975.60	1.25	-68	2014	1996	1973	1955	1932	1985	1944	100	591	500	1420	1	1	20000000	396	6.54	0.37	12	0.01	303.00	5321.00	3195	20240417	-38.00	1845	20241209	7.37	2180	-9.13	20250121	1950	1.59	20250203	3195	-38.00	20240417	1845	7.37	20241209	1.12	N	049800	500	100 억	249140	N	N	0	N	N
153	20250204	090440	57	100.00	KOSPI	기계·장비	N	N	N	N	N	1979	0	3	0.00	41559	21	0.16	1979	1979	1979	2570	1386	1979	1979.00	1.25	0	2014	1996	1973	1955	1932	1985	1944	100	591	500	1420	1	1	20000000	396	6.53	0.37	12	0.00	303.00	5321.00	3195	20240417	-38.06	1845	20241209	7.26	2180	-9.22	20250121	1950	1.49	20250203	3195	-38.06	20240417	1845	7.26	20241209	1.12	N	049800	500	100 억	249140	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History