KissMeData/267270/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20250328	161113	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	67100	-1200	5	-1.76	6651960650	99685	107.29	68200	68300	66100	88700	47900	68300	66729.39	16.05	23950	71100	69700	68800	67400	66500	69250	66950	942	20400	5000	50540	100	1	18305586	12283	12.72	0.72	12	0.54	5277.00	92774.00	91500	20250213	-26.67	45700	20240909	46.83	91500	-26.67	20250213	57600	16.49	20250102	91500	-26.67	20250213	45700	46.83	20240909	1.98	N	267270	5000	942 억	2937619	N	N	37	N	N
3	20250328	151116	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	67000	-1300	5	-1.90	6254040550	93751	100.90	68200	68300	66100	88700	47900	68300	66709.05	16.05	23465	71100	69700	68800	67400	66500	69250	66950	942	20400	5000	50540	100	1	18305586	12265	12.70	0.72	12	0.51	5277.00	92774.00	91500	20250213	-26.78	45700	20240909	46.61	91500	-26.78	20250213	57600	16.32	20250102	91500	-26.78	20250213	45700	46.61	20240909	1.98	N	267270	5000	942 억	2937619	N	N	89	N	N
4	20250328	141119	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	67000	-1300	5	-1.90	5399212650	80972	87.15	68200	68300	66100	88700	47900	68300	66680.00	16.05	17793	71100	69700	68800	67400	66500	69250	66950	942	20400	5000	50540	100	1	18305586	12265	12.70	0.72	12	0.44	5277.00	92774.00	91500	20250213	-26.78	45700	20240909	46.61	91500	-26.78	20250213	57600	16.32	20250102	91500	-26.78	20250213	45700	46.61	20240909	1.98	N	267270	5000	942 억	2937619	N	N	89	N	N
5	20250328	131114	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	66200	-2100	5	-3.07	4537536000	68018	73.21	68200	68300	66100	88700	47900	68300	66710.81	16.05	14045	71100	69700	68800	67400	66500	69250	66950	942	20400	5000	50540	100	1	18305586	12118	12.55	0.71	12	0.37	5277.00	92774.00	91500	20250213	-27.65	45700	20240909	44.86	91500	-27.65	20250213	57600	14.93	20250102	91500	-27.65	20250213	45700	44.86	20240909	1.98	N	267270	5000	942 억	2937619	N	N	89	N	N
6	20250328	121115	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	66600	-1700	5	-2.49	3951919000	59204	63.72	68200	68300	66100	88700	47900	68300	66750.88	16.05	13100	71100	69700	68800	67400	66500	69250	66950	942	20400	5000	50540	100	1	18305586	12192	12.62	0.72	12	0.32	5277.00	92774.00	91500	20250213	-27.21	45700	20240909	45.73	91500	-27.21	20250213	57600	15.62	20250102	91500	-27.21	20250213	45700	45.73	20240909	1.98	N	267270	5000	942 억	2937619	N	N	89	N	N
7	20250328	111110	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	66400	-1900	5	-2.78	3617521250	54176	58.31	68200	68300	66100	88700	47900	68300	66773.50	16.05	12763	71100	69700	68800	67400	66500	69250	66950	942	20400	5000	50540	100	1	18305586	12155	12.58	0.72	12	0.30	5277.00	92774.00	91500	20250213	-27.43	45700	20240909	45.30	91500	-27.43	20250213	57600	15.28	20250102	91500	-27.43	20250213	45700	45.30	20240909	1.98	N	267270	5000	942 억	2937619	N	N	89	N	N
8	20250328	101119	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	66800	-1500	5	-2.20	2742724400	41040	44.17	68200	68300	66100	88700	47900	68300	66830.52	16.05	14772	71100	69700	68800	67400	66500	69250	66950	942	20400	5000	50540	100	1	18305586	12228	12.66	0.72	12	0.22	5277.00	92774.00	91500	20250213	-26.99	45700	20240909	46.17	91500	-26.99	20250213	57600	15.97	20250102	91500	-26.99	20250213	45700	46.17	20240909	1.98	N	267270	5000	942 억	2937619	N	N	89	N	N
9	20250328	091125	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	67300	-1000	5	-1.46	786661200	11690	12.58	68200	68300	66700	88700	47900	68300	67293.52	16.05	4449	71100	69700	68800	67400	66500	69250	66950	942	20400	5000	50540	100	1	18305586	12320	12.75	0.73	12	0.06	5277.00	92774.00	91500	20250213	-26.45	45700	20240909	47.26	91500	-26.45	20250213	57600	16.84	20250102	91500	-26.45	20250213	45700	47.26	20240909	1.98	N	267270	5000	942 억	2937619	N	N	89	N	N
10	20250327	162431	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	68300	-1500	5	-2.15	6309858150	91926	74.77	69400	70200	67900	90700	48900	69800	68641.04	15.87	17290	71933	70866	69833	68766	67733	70350	68250	942	20900	5000	51650	100	1	18305586	12503	12.94	0.74	12	0.50	5277.00	92774.00	91500	20250213	-25.36	45700	20240909	49.45	91500	-25.36	20250213	57600	18.58	20250102	91500	-25.36	20250213	45700	49.45	20240909	1.98	N	267270	5000	942 억	2905912	N	N	89	N	N
11	20250327	151115	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	68400	-1400	5	-2.01	5862586800	85379	69.44	69400	70200	67900	90700	48900	69800	68665.44	15.87	15867	71933	70866	69833	68766	67733	70350	68250	942	20900	5000	51650	100	1	18305586	12521	12.96	0.74	12	0.47	5277.00	92774.00	91500	20250213	-25.25	45700	20240909	49.67	91500	-25.25	20250213	57600	18.75	20250102	91500	-25.25	20250213	45700	49.67	20240909	1.98	N	267270	5000	942 억	2905912	N	N	0	N	N
12	20250327	141116	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	68100	-1700	5	-2.44	4402014900	63949	52.01	69400	70200	67900	90700	48900	69800	68836.34	15.87	5001	71933	70866	69833	68766	67733	70350	68250	942	20900	5000	51650	100	1	18305586	12466	12.91	0.73	12	0.35	5277.00	92774.00	91500	20250213	-25.57	45700	20240909	49.02	91500	-25.57	20250213	57600	18.23	20250102	91500	-25.57	20250213	45700	49.02	20240909	1.98	N	267270	5000	942 억	2905912	N	N	0	N	N
13	20250327	131110	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	68500	-1300	5	-1.86	2794141150	40352	32.82	69400	70200	68400	90700	48900	69800	69244.18	15.87	-1629	71933	70866	69833	68766	67733	70350	68250	942	20900	5000	51650	100	1	18305586	12539	12.98	0.74	12	0.22	5277.00	92774.00	91500	20250213	-25.14	45700	20240909	49.89	91500	-25.14	20250213	57600	18.92	20250102	91500	-25.14	20250213	45700	49.89	20240909	1.98	N	267270	5000	942 억	2905912	N	N	0	N	N
14	20250327	121120	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	68800	-1000	5	-1.43	2069297850	29795	24.23	69400	70200	68700	90700	48900	69800	69451.18	15.87	-643	71933	70866	69833	68766	67733	70350	68250	942	20900	5000	51650	100	1	18305586	12594	13.04	0.74	12	0.16	5277.00	92774.00	91500	20250213	-24.81	45700	20240909	50.55	91500	-24.81	20250213	57600	19.44	20250102	91500	-24.81	20250213	45700	50.55	20240909	1.98	N	267270	5000	942 억	2905912	N	N	0	N	N
15	20250327	111115	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	69400	-400	5	-0.57	1565714600	22500	18.30	69400	70200	68700	90700	48900	69800	69587.32	15.87	521	71933	70866	69833	68766	67733	70350	68250	942	20900	5000	51650	100	1	18305586	12704	13.15	0.75	12	0.12	5277.00	92774.00	91500	20250213	-24.15	45700	20240909	51.86	91500	-24.15	20250213	57600	20.49	20250102	91500	-24.15	20250213	45700	51.86	20240909	1.98	N	267270	5000	942 억	2905912	N	N	0	N	N
16	20250327	101111	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	69700	-100	5	-0.14	1122606250	16128	13.12	69400	70200	68700	90700	48900	69800	69606.04	15.87	215	71933	70866	69833	68766	67733	70350	68250	942	20900	5000	51650	100	1	18305586	12759	13.21	0.75	12	0.09	5277.00	92774.00	91500	20250213	-23.83	45700	20240909	52.52	91500	-23.83	20250213	57600	21.01	20250102	91500	-23.83	20250213	45700	52.52	20240909	1.98	N	267270	5000	942 억	2905912	N	N	0	N	N
17	20250327	091114	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	69600	-200	5	-0.29	463578600	6704	5.45	69400	69700	68700	90700	48900	69800	69149.55	15.87	1730	71933	70866	69833	68766	67733	70350	68250	942	20900	5000	51650	100	1	18305586	12741	13.19	0.75	12	0.04	5277.00	92774.00	91500	20250213	-23.93	45700	20240909	52.30	91500	-23.93	20250213	57600	20.83	20250102	91500	-23.93	20250213	45700	52.30	20240909	1.98	N	267270	5000	942 억	2905912	N	N	0	N	N
18	20250326	161102	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	69800	-500	5	-0.71	8481059500	122416	140.99	70600	70900	68800	91300	49300	70300	69279.05	15.61	29593	72566	71432	70366	69232	68166	70900	68700	942	21000	5000	52020	100	1	18305586	12777	13.23	0.75	12	0.67	5277.00	92774.00	91500	20250213	-23.72	45700	20240909	52.74	91500	-23.72	20250213	57600	21.18	20250102	91500	-23.72	20250213	45700	52.74	20240909	1.95	N	267270	5000	942 억	2857752	N	N	51	N	N
19	20250326	151104	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	69200	-1100	5	-1.56	7885225000	113860	131.14	70600	70900	68800	91300	49300	70300	69252.58	15.61	31327	72566	71432	70366	69232	68166	70900	68700	942	21000	5000	52020	100	1	18305586	12667	13.11	0.75	12	0.62	5277.00	92774.00	91500	20250213	-24.37	45700	20240909	51.42	91500	-24.37	20250213	57600	20.14	20250102	91500	-24.37	20250213	45700	51.42	20240909	1.95	N	267270	5000	942 억	2857752	N	N	51	N	N
20	20250326	141102	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	69100	-1200	5	-1.71	6264611950	90394	104.11	70600	70900	68800	91300	49300	70300	69302.08	15.61	22231	72566	71432	70366	69232	68166	70900	68700	942	21000	5000	52020	100	1	18305586	12649	13.09	0.74	12	0.49	5277.00	92774.00	91500	20250213	-24.48	45700	20240909	51.20	91500	-24.48	20250213	57600	19.97	20250102	91500	-24.48	20250213	45700	51.20	20240909	1.95	N	267270	5000	942 억	2857752	N	N	51	N	N
21	20250326	131106	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	69200	-1100	5	-1.56	5206433950	75096	86.49	70600	70900	68800	91300	49300	70300	69328.82	15.61	16667	72566	71432	70366	69232	68166	70900	68700	942	21000	5000	52020	100	1	18305586	12667	13.11	0.75	12	0.41	5277.00	92774.00	91500	20250213	-24.37	45700	20240909	51.42	91500	-24.37	20250213	57600	20.14	20250102	91500	-24.37	20250213	45700	51.42	20240909	1.95	N	267270	5000	942 억	2857752	N	N	51	N	N
22	20250326	121111	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	69200	-1100	5	-1.56	4427108900	63837	73.52	70600	70900	68800	91300	49300	70300	69348.41	15.61	12490	72566	71432	70366	69232	68166	70900	68700	942	21000	5000	52020	100	1	18305586	12667	13.11	0.75	12	0.35	5277.00	92774.00	91500	20250213	-24.37	45700	20240909	51.42	91500	-24.37	20250213	57600	20.14	20250102	91500	-24.37	20250213	45700	51.42	20240909	1.95	N	267270	5000	942 억	2857752	N	N	51	N	N
23	20250326	111107	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	69300	-1000	5	-1.42	3730701350	53777	61.94	70600	70900	68800	91300	49300	70300	69371.48	15.61	9781	72566	71432	70366	69232	68166	70900	68700	942	21000	5000	52020	100	1	18305586	12686	13.13	0.75	12	0.29	5277.00	92774.00	91500	20250213	-24.26	45700	20240909	51.64	91500	-24.26	20250213	57600	20.31	20250102	91500	-24.26	20250213	45700	51.64	20240909	1.95	N	267270	5000	942 억	2857752	N	N	51	N	N
24	20250326	101106	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	69100	-1200	5	-1.71	2935883050	42319	48.74	70600	70900	68800	91300	49300	70300	69372.43	15.61	6632	72566	71432	70366	69232	68166	70900	68700	942	21000	5000	52020	100	1	18305586	12649	13.09	0.74	12	0.23	5277.00	92774.00	91500	20250213	-24.48	45700	20240909	51.20	91500	-24.48	20250213	57600	19.97	20250102	91500	-24.48	20250213	45700	51.20	20240909	1.95	N	267270	5000	942 억	2857752	N	N	51	N	N
25	20250326	091107	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	69800	-500	5	-0.71	378404750	5374	6.19	70600	70900	69700	91300	49300	70300	70416.59	15.61	-316	72566	71432	70366	69232	68166	70900	68700	942	21000	5000	52020	100	1	18305586	12777	13.23	0.75	12	0.03	5277.00	92774.00	91500	20250213	-23.72	45700	20240909	52.74	91500	-23.72	20250213	57600	21.18	20250102	91500	-23.72	20250213	45700	52.74	20240909	1.95	N	267270	5000	942 억	2857752	N	N	51	N	N
26	20250325	161058	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	70300	0	3	0.00	6039914650	85887	100.93	70900	71500	69300	91300	49300	70300	70324.02	15.62	-9493	72233	71266	70433	69466	68633	71200	69400	942	21000	5000	52020	100	1	18305586	12869	13.32	0.76	12	0.47	5277.00	92774.00	91500	20250213	-23.17	45700	20240909	53.83	91500	-23.17	20250213	57600	22.05	20250102	91500	-23.17	20250213	45700	53.83	20240909	1.98	N	267270	5000	942 억	2859088	N	N	51	N	N
27	20250325	151101	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	70100	-200	5	-0.28	5727067250	81427	95.69	70900	71500	69300	91300	49300	70300	70333.76	15.62	-8896	72233	71266	70433	69466	68633	71200	69400	942	21000	5000	52020	100	1	18305586	12832	13.28	0.76	12	0.44	5277.00	92774.00	91500	20250213	-23.39	45700	20240909	53.39	91500	-23.39	20250213	57600	21.70	20250102	91500	-23.39	20250213	45700	53.39	20240909	1.98	N	267270	5000	942 억	2859088	N	N	0	N	N
28	20250325	141057	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	69600	-700	5	-1.00	4755660500	67481	79.30	70900	71500	69600	91300	49300	70300	70474.07	15.62	-5634	72233	71266	70433	69466	68633	71200	69400	942	21000	5000	52020	100	1	18305586	12741	13.19	0.75	12	0.37	5277.00	92774.00	91500	20250213	-23.93	45700	20240909	52.30	91500	-23.93	20250213	57600	20.83	20250102	91500	-23.93	20250213	45700	52.30	20240909	1.98	N	267270	5000	942 억	2859088	N	N	0	N	N
29	20250325	131148	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	69900	-400	5	-0.57	4224900100	59874	70.36	70900	71500	69700	91300	49300	70300	70563.18	15.62	-3799	72233	71266	70433	69466	68633	71200	69400	942	21000	5000	52020	100	1	18305586	12796	13.25	0.75	12	0.33	5277.00	92774.00	91500	20250213	-23.61	45700	20240909	52.95	91500	-23.61	20250213	57600	21.35	20250102	91500	-23.61	20250213	45700	52.95	20240909	1.98	N	267270	5000	942 억	2859088	N	N	0	N	N
30	20250325	121058	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	70000	-300	5	-0.43	3851583700	54540	64.09	70900	71500	69700	91300	49300	70300	70619.43	15.62	-3478	72233	71266	70433	69466	68633	71200	69400	942	21000	5000	52020	100	1	18305586	12814	13.27	0.75	12	0.30	5277.00	92774.00	91500	20250213	-23.50	45700	20240909	53.17	91500	-23.50	20250213	57600	21.53	20250102	91500	-23.50	20250213	45700	53.17	20240909	1.98	N	267270	5000	942 억	2859088	N	N	0	N	N
31	20250325	111058	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	70200	-100	5	-0.14	3242950950	45840	53.87	70900	71500	70200	91300	49300	70300	70745.00	15.62	-1855	72233	71266	70433	69466	68633	71200	69400	942	21000	5000	52020	100	1	18305586	12851	13.30	0.76	12	0.25	5277.00	92774.00	91500	20250213	-23.28	45700	20240909	53.61	91500	-23.28	20250213	57600	21.88	20250102	91500	-23.28	20250213	45700	53.61	20240909	1.98	N	267270	5000	942 억	2859088	N	N	0	N	N
32	20250325	101109	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	70800	500	2	0.71	2356689750	33302	39.14	70900	71500	70200	91300	49300	70300	70767.21	15.62	-470	72233	71266	70433	69466	68633	71200	69400	942	21000	5000	52020	100	1	18305586	12960	13.42	0.76	12	0.18	5277.00	92774.00	91500	20250213	-22.62	45700	20240909	54.92	91500	-22.62	20250213	57600	22.92	20250102	91500	-22.62	20250213	45700	54.92	20240909	1.98	N	267270	5000	942 억	2859088	N	N	0	N	N
33	20250325	091108	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	70300	0	3	0.00	551940000	7827	9.20	70900	70900	70300	91300	49300	70300	70517.44	15.62	380	72233	71266	70433	69466	68633	71200	69400	942	21000	5000	52020	100	1	18305586	12869	13.32	0.76	12	0.04	5277.00	92774.00	91500	20250213	-23.17	45700	20240909	53.83	91500	-23.17	20250213	57600	22.05	20250102	91500	-23.17	20250213	45700	53.83	20240909	1.98	N	267270	5000	942 억	2859088	N	N	0	N	N
34	20250324	161055	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	70300	0	3	0.00	5916872100	84171	76.64	70300	71400	69600	91300	49300	70300	70295.91	15.59	4942	72166	71232	69966	69032	67766	71700	69500	942	21000	5000	52020	100	1	18305586	12869	13.32	0.76	12	0.46	5277.00	92774.00	91500	20250213	-23.17	45700	20240909	53.83	91500	-23.17	20250213	57600	22.05	20250102	91500	-23.17	20250213	45700	53.83	20240909	2.02	N	267270	5000	942 억	2853454	N	N	2	N	N
35	20250324	151103	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	70100	-200	5	-0.28	5698738600	81065	73.81	70300	71400	69600	91300	49300	70300	70298.39	15.59	5088	72166	71232	69966	69032	67766	71700	69500	942	21000	5000	52020	100	1	18305586	12832	13.28	0.76	12	0.44	5277.00	92774.00	91500	20250213	-23.39	45700	20240909	53.39	91500	-23.39	20250213	57600	21.70	20250102	91500	-23.39	20250213	45700	53.39	20240909	2.02	N	267270	5000	942 억	2853454	N	N	2	N	N
36	20250324	141104	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	70000	-300	5	-0.43	5074910400	72171	65.71	70300	71400	69600	91300	49300	70300	70317.86	15.59	3285	72166	71232	69966	69032	67766	71700	69500	942	21000	5000	52020	100	1	18305586	12814	13.27	0.75	12	0.39	5277.00	92774.00	91500	20250213	-23.50	45700	20240909	53.17	91500	-23.50	20250213	57600	21.53	20250102	91500	-23.50	20250213	45700	53.17	20240909	2.02	N	267270	5000	942 억	2853454	N	N	2	N	N
37	20250324	131104	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	69850	-450	5	-0.64	4316652600	61310	55.83	70300	71400	69600	91300	49300	70300	70407.00	15.59	-1353	72166	71232	69966	69032	67766	71700	69500	942	21000	5000	52020	100	1	18305586	12786	13.24	0.75	12	0.33	5277.00	92774.00	91500	20250213	-23.66	45700	20240909	52.84	91500	-23.66	20250213	57600	21.27	20250102	91500	-23.66	20250213	45700	52.84	20240909	2.02	N	267270	5000	942 억	2853454	N	N	2	N	N
38	20250324	121102	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	70200	-100	5	-0.14	3397312450	48158	43.85	70300	71400	70000	91300	49300	70300	70545.16	15.59	986	72166	71232	69966	69032	67766	71700	69500	942	21000	5000	52020	100	1	18305586	12851	13.30	0.76	12	0.26	5277.00	92774.00	91500	20250213	-23.28	45700	20240909	53.61	91500	-23.28	20250213	57600	21.88	20250102	91500	-23.28	20250213	45700	53.61	20240909	2.02	N	267270	5000	942 억	2853454	N	N	2	N	N
39	20250324	111102	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	70350	50	2	0.07	2796345850	39599	36.06	70300	71400	70000	91300	49300	70300	70616.63	15.59	2701	72166	71232	69966	69032	67766	71700	69500	942	21000	5000	52020	100	1	18305586	12878	13.33	0.76	12	0.22	5277.00	92774.00	91500	20250213	-23.11	45700	20240909	53.94	91500	-23.11	20250213	57600	22.14	20250102	91500	-23.11	20250213	45700	53.94	20240909	2.02	N	267270	5000	942 억	2853454	N	N	2	N	N
40	20250324	101058	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	70200	-100	5	-0.14	2106475250	29776	27.11	70300	71400	70000	91300	49300	70300	70744.15	15.59	4966	72166	71232	69966	69032	67766	71700	69500	942	21000	5000	52020	100	1	18305586	12851	13.30	0.76	12	0.16	5277.00	92774.00	91500	20250213	-23.28	45700	20240909	53.61	91500	-23.28	20250213	57600	21.88	20250102	91500	-23.28	20250213	45700	53.61	20240909	2.02	N	267270	5000	942 억	2853454	N	N	2	N	N
41	20250324	091100	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	71200	900	2	1.28	686657650	9665	8.80	70300	71400	70300	91300	49300	70300	71046.26	15.59	3425	72166	71232	69966	69032	67766	71700	69500	942	21000	5000	52020	100	1	18305586	13034	13.49	0.77	12	0.05	5277.00	92774.00	91500	20250213	-22.19	45700	20240909	55.80	91500	-22.19	20250213	57600	23.61	20250102	91500	-22.19	20250213	45700	55.80	20240909	2.02	N	267270	5000	942 억	2853454	N	N	2	N	N
42	20250321	161115	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	70300	100	2	0.14	7629198350	109062	76.40	69000	70900	68700	91200	49200	70200	69951.95	15.50	12914	73266	71732	70766	69232	68266	71250	68750	942	21000	5000	51940	100	1	18305586	12869	13.32	0.76	12	0.60	5277.00	92774.00	91500	20250213	-23.17	45700	20240909	53.83	91500	-23.17	20250213	57600	22.05	20250102	91500	-23.17	20250213	45700	53.83	20240909	2.03	N	267270	5000	942 억	2837115	N	N	2	N	N
43	20250321	151101	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	70500	300	2	0.43	6937356000	99229	69.52	69000	70900	68700	91200	49200	70200	69912.56	15.50	14933	73266	71732	70766	69232	68266	71250	68750	942	21000	5000	51940	100	1	18305586	12905	13.36	0.76	12	0.54	5277.00	92774.00	91500	20250213	-22.95	45700	20240909	54.27	91500	-22.95	20250213	57600	22.40	20250102	91500	-22.95	20250213	45700	54.27	20240909	2.03	N	267270	5000	942 억	2837115	N	N	24	N	N
44	20250321	141101	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	70350	150	2	0.21	6250866050	89475	62.68	69000	70900	68700	91200	49200	70200	69861.56	15.50	11072	73266	71732	70766	69232	68266	71250	68750	942	21000	5000	51940	100	1	18305586	12878	13.33	0.76	12	0.49	5277.00	92774.00	91500	20250213	-23.11	45700	20240909	53.94	91500	-23.11	20250213	57600	22.14	20250102	91500	-23.11	20250213	45700	53.94	20240909	2.03	N	267270	5000	942 억	2837115	N	N	24	N	N
45	20250321	131103	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	70300	100	2	0.14	5674270150	81274	56.94	69000	70900	68700	91200	49200	70200	69816.51	15.50	10209	73266	71732	70766	69232	68266	71250	68750	942	21000	5000	51940	100	1	18305586	12869	13.32	0.76	12	0.44	5277.00	92774.00	91500	20250213	-23.17	45700	20240909	53.83	91500	-23.17	20250213	57600	22.05	20250102	91500	-23.17	20250213	45700	53.83	20240909	2.03	N	267270	5000	942 억	2837115	N	N	24	N	N
46	20250321	121103	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	70500	300	2	0.43	4666866600	66999	46.94	69000	70800	68700	91200	49200	70200	69655.70	15.50	13000	73266	71732	70766	69232	68266	71250	68750	942	21000	5000	51940	100	1	18305586	12905	13.36	0.76	12	0.37	5277.00	92774.00	91500	20250213	-22.95	45700	20240909	54.27	91500	-22.95	20250213	57600	22.40	20250102	91500	-22.95	20250213	45700	54.27	20240909	2.03	N	267270	5000	942 억	2837115	N	N	24	N	N
47	20250321	111102	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	70500	300	2	0.43	3946501400	56788	39.78	69000	70600	68700	91200	49200	70200	69495.24	15.50	9802	73266	71732	70766	69232	68266	71250	68750	942	21000	5000	51940	100	1	18305586	12905	13.36	0.76	12	0.31	5277.00	92774.00	91500	20250213	-22.95	45700	20240909	54.27	91500	-22.95	20250213	57600	22.40	20250102	91500	-22.95	20250213	45700	54.27	20240909	2.03	N	267270	5000	942 억	2837115	N	N	24	N	N
48	20250321	101104	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	69300	-900	5	-1.28	2756893650	39812	27.89	69000	70000	68700	91200	49200	70200	69247.61	15.50	6087	73266	71732	70766	69232	68266	71250	68750	942	21000	5000	51940	100	1	18305586	12686	13.13	0.75	12	0.22	5277.00	92774.00	91500	20250213	-24.26	45700	20240909	51.64	91500	-24.26	20250213	57600	20.31	20250102	91500	-24.26	20250213	45700	51.64	20240909	2.03	N	267270	5000	942 억	2837115	N	N	24	N	N
49	20250321	091109	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	69700	-500	5	-0.71	867715950	12507	8.76	69000	70000	69000	91200	49200	70200	69377.90	15.50	5413	73266	71732	70766	69232	68266	71250	68750	942	21000	5000	51940	100	1	18305586	12759	13.21	0.75	12	0.07	5277.00	92774.00	91500	20250213	-23.83	45700	20240909	52.52	91500	-23.83	20250213	57600	21.01	20250102	91500	-23.83	20250213	45700	52.52	20240909	2.03	N	267270	5000	942 억	2837115	N	N	24	N	N
50	20250320	161715	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	70200	-1400	5	-1.96	9930692450	140479	73.88	71200	72300	69800	93000	50200	71600	70692.21	15.42	13367	75466	73532	72266	70332	69066	72900	69700	942	21400	5000	52980	100	1	18305586	12851	13.30	0.76	12	0.77	5277.00	92774.00	91500	20250213	-23.28	45700	20240909	53.61	91500	-23.28	20250213	57600	21.88	20250102	91500	-23.28	20250213	45700	53.61	20240909	2.02	N	267270	5000	942 억	2822841	N	N	24	N	N
51	20250320	151059	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	69800	-1800	5	-2.51	9362650500	132373	69.62	71200	72300	69800	93000	50200	71600	70729.31	15.42	13049	75466	73532	72266	70332	69066	72900	69700	942	21400	5000	52980	100	1	18305586	12777	13.23	0.75	12	0.72	5277.00	92774.00	91500	20250213	-23.72	45700	20240909	52.74	91500	-23.72	20250213	57600	21.18	20250102	91500	-23.72	20250213	45700	52.74	20240909	2.02	N	267270	5000	942 억	2822841	N	N	22	N	N
52	20250320	141102	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	70100	-1500	5	-2.09	7990433150	112785	59.31	71200	72300	69800	93000	50200	71600	70846.59	15.42	7842	75466	73532	72266	70332	69066	72900	69700	942	21400	5000	52980	100	1	18305586	12832	13.28	0.76	12	0.62	5277.00	92774.00	91500	20250213	-23.39	45700	20240909	53.39	91500	-23.39	20250213	57600	21.70	20250102	91500	-23.39	20250213	45700	53.39	20240909	2.02	N	267270	5000	942 억	2822841	N	N	22	N	N
53	20250320	131102	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	70800	-800	5	-1.12	5157217900	72443	38.10	71200	72300	70800	93000	50200	71600	71190.01	15.42	4501	75466	73532	72266	70332	69066	72900	69700	942	21400	5000	52980	100	1	18305586	12960	13.42	0.76	12	0.40	5277.00	92774.00	91500	20250213	-22.62	45700	20240909	54.92	91500	-22.62	20250213	57600	22.92	20250102	91500	-22.62	20250213	45700	54.92	20240909	2.02	N	267270	5000	942 억	2822841	N	N	22	N	N
54	20250320	121059	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	71000	-600	5	-0.84	4134628550	58024	30.52	71200	72300	70900	93000	50200	71600	71257.21	15.42	3663	75466	73532	72266	70332	69066	72900	69700	942	21400	5000	52980	100	1	18305586	12997	13.45	0.77	12	0.32	5277.00	92774.00	91500	20250213	-22.40	45700	20240909	55.36	91500	-22.40	20250213	57600	23.26	20250102	91500	-22.40	20250213	45700	55.36	20240909	2.02	N	267270	5000	942 억	2822841	N	N	22	N	N
55	20250320	111100	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	71100	-500	5	-0.70	3194585100	44782	23.55	71200	72300	70900	93000	50200	71600	71336.37	15.42	1295	75466	73532	72266	70332	69066	72900	69700	942	21400	5000	52980	100	1	18305586	13015	13.47	0.77	12	0.24	5277.00	92774.00	91500	20250213	-22.30	45700	20240909	55.58	91500	-22.30	20250213	57600	23.44	20250102	91500	-22.30	20250213	45700	55.58	20240909	2.02	N	267270	5000	942 억	2822841	N	N	22	N	N
56	20250320	101058	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	71200	-400	5	-0.56	2266831850	31737	16.69	71200	72300	71100	93000	50200	71600	71425.52	15.42	-1014	75466	73532	72266	70332	69066	72900	69700	942	21400	5000	52980	100	1	18305586	13034	13.49	0.77	12	0.17	5277.00	92774.00	91500	20250213	-22.19	45700	20240909	55.80	91500	-22.19	20250213	57600	23.61	20250102	91500	-22.19	20250213	45700	55.80	20240909	2.02	N	267270	5000	942 억	2822841	N	N	22	N	N
57	20250320	091102	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	71500	-100	5	-0.14	751626150	10511	5.53	71200	72300	71100	93000	50200	71600	71508.53	15.42	1842	75466	73532	72266	70332	69066	72900	69700	942	21400	5000	52980	100	1	18305586	13088	13.55	0.77	12	0.06	5277.00	92774.00	91500	20250213	-21.86	45700	20240909	56.46	91500	-21.86	20250213	57600	24.13	20250102	91500	-21.86	20250213	45700	56.46	20240909	2.02	N	267270	5000	942 억	2822841	N	N	22	N	N
58	20250319	161054	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	71600	-2400	5	-3.24	13602743250	189060	148.45	74200	74200	71000	96200	51800	74000	71946.42	15.49	-14379	75933	74966	73633	72666	71333	75450	73150	942	22200	5000	54760	100	1	18305586	13107	13.57	0.77	12	1.03	5277.00	92774.00	91500	20250213	-21.75	45700	20240909	56.67	91500	-21.75	20250213	57600	24.31	20250102	91500	-21.75	20250213	45700	56.67	20240909	2.07	N	267270	5000	942 억	2836117	N	N	22	N	N
59	20250319	151056	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	71600	-2400	5	-3.24	12856360450	178635	140.27	74200	74200	71000	96200	51800	74000	71965.86	15.49	-14215	75933	74966	73633	72666	71333	75450	73150	942	22200	5000	54760	100	1	18305586	13107	13.57	0.77	12	0.98	5277.00	92774.00	91500	20250213	-21.75	45700	20240909	56.67	91500	-21.75	20250213	57600	24.31	20250102	91500	-21.75	20250213	45700	56.67	20240909	2.07	N	267270	5000	942 억	2836117	N	N	180	N	N
60	20250319	141059	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	71900	-2100	5	-2.84	11616822850	161353	126.70	74200	74200	71000	96200	51800	74000	71991.81	15.49	-14229	75933	74966	73633	72666	71333	75450	73150	942	22200	5000	54760	100	1	18305586	13162	13.63	0.78	12	0.88	5277.00	92774.00	91500	20250213	-21.42	45700	20240909	57.33	91500	-21.42	20250213	57600	24.83	20250102	91500	-21.42	20250213	45700	57.33	20240909	2.07	N	267270	5000	942 억	2836117	N	N	180	N	N
61	20250319	131057	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	71800	-2200	5	-2.97	10790258600	149843	117.66	74200	74200	71000	96200	51800	74000	72005.60	15.49	-14254	75933	74966	73633	72666	71333	75450	73150	942	22200	5000	54760	100	1	18305586	13143	13.61	0.77	12	0.82	5277.00	92774.00	91500	20250213	-21.53	45700	20240909	57.11	91500	-21.53	20250213	57600	24.65	20250102	91500	-21.53	20250213	45700	57.11	20240909	2.07	N	267270	5000	942 억	2836117	N	N	180	N	N
62	20250319	121057	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	71800	-2200	5	-2.97	9985541250	138618	108.85	74200	74200	71000	96200	51800	74000	72031.24	15.49	-14529	75933	74966	73633	72666	71333	75450	73150	942	22200	5000	54760	100	1	18305586	13143	13.61	0.77	12	0.76	5277.00	92774.00	91500	20250213	-21.53	45700	20240909	57.11	91500	-21.53	20250213	57600	24.65	20250102	91500	-21.53	20250213	45700	57.11	20240909	2.07	N	267270	5000	942 억	2836117	N	N	180	N	N
63	20250319	111056	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	71100	-2900	5	-3.92	8813413250	122186	95.94	74200	74200	71100	96200	51800	74000	72125.55	15.49	-15350	75933	74966	73633	72666	71333	75450	73150	942	22200	5000	54760	100	1	18305586	13015	13.47	0.77	12	0.67	5277.00	92774.00	91500	20250213	-22.30	45700	20240909	55.58	91500	-22.30	20250213	57600	23.44	20250102	91500	-22.30	20250213	45700	55.58	20240909	2.07	N	267270	5000	942 억	2836117	N	N	180	N	N
64	20250319	101056	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	72100	-1900	5	-2.57	4980034400	68709	53.95	74200	74200	71900	96200	51800	74000	72472.02	15.49	-11496	75933	74966	73633	72666	71333	75450	73150	942	22200	5000	54760	100	1	18305586	13198	13.66	0.78	12	0.38	5277.00	92774.00	91500	20250213	-21.20	45700	20240909	57.77	91500	-21.20	20250213	57600	25.17	20250102	91500	-21.20	20250213	45700	57.77	20240909	2.07	N	267270	5000	942 억	2836117	N	N	180	N	N
65	20250319	091101	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	72200	-1800	5	-2.43	2130983200	29309	23.01	74200	74200	71900	96200	51800	74000	72691.26	15.49	-5676	75933	74966	73633	72666	71333	75450	73150	942	22200	5000	54760	100	1	18305586	13217	13.68	0.78	12	0.16	5277.00	92774.00	91500	20250213	-21.09	45700	20240909	57.99	91500	-21.09	20250213	57600	25.35	20250102	91500	-21.09	20250213	45700	57.99	20240909	2.07	N	267270	5000	942 억	2836117	N	N	180	N	N
66	20250318	161051	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	74000	900	2	1.23	9098436300	124035	90.73	73700	74600	72300	95000	51200	73100	73352.99	15.50	-4268	75233	74166	73233	72166	71233	73700	71700	942	21900	5000	54090	100	1	18305586	13546	10.46	0.88	12	0.68	7077.00	83885.00	91500	20250213	-19.13	45700	20240909	61.93	91500	-19.13	20250213	57600	28.47	20250102	91500	-19.13	20250213	45700	61.93	20240909	2.06	N	267270	5000	942 억	2837104	N	N	180	N	N
67	20250318	151056	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	74200	1100	2	1.50	8685700050	118458	86.65	73700	74600	72300	95000	51200	73100	73323.04	15.50	-3169	75233	74166	73233	72166	71233	73700	71700	942	21900	5000	54090	100	1	18305586	13583	10.48	0.88	12	0.65	7077.00	83885.00	91500	20250213	-18.91	45700	20240909	62.36	91500	-18.91	20250213	57600	28.82	20250102	91500	-18.91	20250213	45700	62.36	20240909	2.06	N	267270	5000	942 억	2837104	N	N	0	N	N
68	20250318	141053	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	73700	600	2	0.82	6623815250	90623	66.29	73700	73900	72300	95000	51200	73100	73091.99	15.50	-3683	75233	74166	73233	72166	71233	73700	71700	942	21900	5000	54090	100	1	18305586	13491	10.41	0.88	12	0.50	7077.00	83885.00	91500	20250213	-19.45	45700	20240909	61.27	91500	-19.45	20250213	57600	27.95	20250102	91500	-19.45	20250213	45700	61.27	20240909	2.06	N	267270	5000	942 억	2837104	N	N	0	N	N
69	20250318	131052	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	73100	0	3	0.00	5431971250	74384	54.41	73700	73900	72300	95000	51200	73100	73026.07	15.50	-12313	75233	74166	73233	72166	71233	73700	71700	942	21900	5000	54090	100	1	18305586	13381	10.33	0.87	12	0.41	7077.00	83885.00	91500	20250213	-20.11	45700	20240909	59.96	91500	-20.11	20250213	57600	26.91	20250102	91500	-20.11	20250213	45700	59.96	20240909	2.06	N	267270	5000	942 억	2837104	N	N	0	N	N
70	20250318	121055	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	72800	-300	5	-0.41	4399751400	60196	44.03	73700	73900	72300	95000	51200	73100	73090.43	15.50	-9636	75233	74166	73233	72166	71233	73700	71700	942	21900	5000	54090	100	1	18305586	13326	10.29	0.87	12	0.33	7077.00	83885.00	91500	20250213	-20.44	45700	20240909	59.30	91500	-20.44	20250213	57600	26.39	20250102	91500	-20.44	20250213	45700	59.30	20240909	2.06	N	267270	5000	942 억	2837104	N	N	0	N	N
71	20250318	111052	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	72900	-200	5	-0.27	3898592600	53318	39.00	73700	73900	72300	95000	51200	73100	73119.63	15.50	-8136	75233	74166	73233	72166	71233	73700	71700	942	21900	5000	54090	100	1	18305586	13345	10.30	0.87	12	0.29	7077.00	83885.00	91500	20250213	-20.33	45700	20240909	59.52	91500	-20.33	20250213	57600	26.56	20250102	91500	-20.33	20250213	45700	59.52	20240909	2.06	N	267270	5000	942 억	2837104	N	N	0	N	N
72	20250318	101055	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	73200	100	2	0.14	3034880950	41487	30.35	73700	73900	72300	95000	51200	73100	73152.58	15.50	-6082	75233	74166	73233	72166	71233	73700	71700	942	21900	5000	54090	100	1	18305586	13400	10.34	0.87	12	0.23	7077.00	83885.00	91500	20250213	-20.00	45700	20240909	60.18	91500	-20.00	20250213	57600	27.08	20250102	91500	-20.00	20250213	45700	60.18	20240909	2.06	N	267270	5000	942 억	2837104	N	N	0	N	N
73	20250318	091058	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	72600	-500	5	-0.68	1345515500	18416	13.47	73700	73900	72300	95000	51200	73100	73062.31	15.50	-7403	75233	74166	73233	72166	71233	73700	71700	942	21900	5000	54090	100	1	18305586	13290	10.26	0.87	12	0.10	7077.00	83885.00	91500	20250213	-20.66	45700	20240909	58.86	91500	-20.66	20250213	57600	26.04	20250102	91500	-20.66	20250213	45700	58.86	20240909	2.06	N	267270	5000	942 억	2837104	N	N	0	N	N
74	20250317	161050	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	73100	-200	5	-0.27	9888683150	135264	98.21	73600	74300	72300	95200	51400	73300	73106.52	15.36	22619	76300	74800	73500	72000	70700	74150	71350	942	21900	5000	54240	100	1	18305586	13381	10.33	0.87	12	0.74	7077.00	83885.00	91500	20250213	-20.11	45700	20240909	59.96	91500	-20.11	20250213	57600	26.91	20250102	91500	-20.11	20250213	45700	59.96	20240909	2.03	N	267270	5000	942 억	2812319	N	N	249	N	N
75	20250317	151049	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	73300	0	3	0.00	9134655300	124956	90.72	73600	74300	72300	95200	51400	73300	73102.92	15.36	19924	76300	74800	73500	72000	70700	74150	71350	942	21900	5000	54240	100	1	18305586	13418	10.36	0.87	12	0.68	7077.00	83885.00	91500	20250213	-19.89	45700	20240909	60.39	91500	-19.89	20250213	57600	27.26	20250102	91500	-19.89	20250213	45700	60.39	20240909	2.03	N	267270	5000	942 억	2812319	N	N	249	N	N
76	20250317	141052	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	73800	500	2	0.68	8206255400	112325	81.55	73600	74300	72300	95200	51400	73300	73058.06	15.36	19118	76300	74800	73500	72000	70700	74150	71350	942	21900	5000	54240	100	1	18305586	13510	10.43	0.88	12	0.61	7077.00	83885.00	91500	20250213	-19.34	45700	20240909	61.49	91500	-19.34	20250213	57600	28.12	20250102	91500	-19.34	20250213	45700	61.49	20240909	2.03	N	267270	5000	942 억	2812319	N	N	249	N	N
77	20250317	131050	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	73500	200	2	0.27	6878521350	94308	68.47	73600	74300	72300	95200	51400	73300	72936.63	15.36	20390	76300	74800	73500	72000	70700	74150	71350	942	21900	5000	54240	100	1	18305586	13455	10.39	0.88	12	0.52	7077.00	83885.00	91500	20250213	-19.67	45700	20240909	60.83	91500	-19.67	20250213	57600	27.60	20250102	91500	-19.67	20250213	45700	60.83	20240909	2.03	N	267270	5000	942 억	2812319	N	N	249	N	N
78	20250317	121050	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	73200	-100	5	-0.14	5844080050	80188	58.22	73600	74300	72300	95200	51400	73300	72879.54	15.36	16195	76300	74800	73500	72000	70700	74150	71350	942	21900	5000	54240	100	1	18305586	13400	10.34	0.87	12	0.44	7077.00	83885.00	91500	20250213	-20.00	45700	20240909	60.18	91500	-20.00	20250213	57600	27.08	20250102	91500	-20.00	20250213	45700	60.18	20240909	2.03	N	267270	5000	942 억	2812319	N	N	249	N	N
79	20250317	111050	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	73100	-200	5	-0.27	4777613350	65622	47.64	73600	74300	72300	95200	51400	73300	72804.78	15.36	17197	76300	74800	73500	72000	70700	74150	71350	942	21900	5000	54240	100	1	18305586	13381	10.33	0.87	12	0.36	7077.00	83885.00	91500	20250213	-20.11	45700	20240909	59.96	91500	-20.11	20250213	57600	26.91	20250102	91500	-20.11	20250213	45700	59.96	20240909	2.03	N	267270	5000	942 억	2812319	N	N	249	N	N
80	20250317	101048	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	72550	-750	5	-1.02	3239582100	44458	32.28	73600	74300	72300	95200	51400	73300	72868.01	15.36	7214	76300	74800	73500	72000	70700	74150	71350	942	21900	5000	54240	100	1	18305586	13281	10.25	0.86	12	0.24	7077.00	83885.00	91500	20250213	-20.71	45700	20240909	58.75	91500	-20.71	20250213	57600	25.95	20250102	91500	-20.71	20250213	45700	58.75	20240909	2.03	N	267270	5000	942 억	2812319	N	N	249	N	N
81	20250317	091052	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	72700	-600	5	-0.82	939069850	12847	9.33	73600	74300	72300	95200	51400	73300	73095.84	15.36	1061	76300	74800	73500	72000	70700	74150	71350	942	21900	5000	54240	100	1	18305586	13308	10.27	0.87	12	0.07	7077.00	83885.00	91500	20250213	-20.55	45700	20240909	59.08	91500	-20.55	20250213	57600	26.22	20250102	91500	-20.55	20250213	45700	59.08	20240909	2.03	N	267270	5000	942 억	2812319	N	N	249	N	N
82	20250314	161045	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	73300	-1300	5	-1.74	9926436750	135691	139.93	75000	75000	72200	96900	52300	74600	73154.27	15.34	-3942	76733	75666	74733	73666	72733	75200	73200	942	22300	5000	55200	100	1	18305586	13418	10.36	0.87	12	0.74	7077.00	83885.00	91500	20250213	-19.89	45700	20240909	60.39	91500	-19.89	20250213	57600	27.26	20250102	91500	-19.89	20250213	45700	60.39	20240909	2.03	N	267270	5000	942 억	2807275	N	N	249	N	N
83	20250314	151053	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	73200	-1400	5	-1.88	9155565150	125164	129.07	75000	75000	72200	96900	52300	74600	73148.55	15.34	-3819	76733	75666	74733	73666	72733	75200	73200	942	22300	5000	55200	100	1	18305586	13400	10.34	0.87	12	0.68	7077.00	83885.00	91500	20250213	-20.00	45700	20240909	60.18	91500	-20.00	20250213	57600	27.08	20250102	91500	-20.00	20250213	45700	60.18	20240909	2.03	N	267270	5000	942 억	2807275	N	N	126	N	N
84	20250314	141047	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	73400	-1200	5	-1.61	8187171650	111949	115.44	75000	75000	72200	96900	52300	74600	73133.05	15.34	-773	76733	75666	74733	73666	72733	75200	73200	942	22300	5000	55200	100	1	18305586	13436	10.37	0.88	12	0.61	7077.00	83885.00	91500	20250213	-19.78	45700	20240909	60.61	91500	-19.78	20250213	57600	27.43	20250102	91500	-19.78	20250213	45700	60.61	20240909	2.03	N	267270	5000	942 억	2807275	N	N	126	N	N
85	20250314	131045	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	73200	-1400	5	-1.88	7538758550	103095	106.31	75000	75000	72200	96900	52300	74600	73124.39	15.34	-1685	76733	75666	74733	73666	72733	75200	73200	942	22300	5000	55200	100	1	18305586	13400	10.34	0.87	12	0.56	7077.00	83885.00	91500	20250213	-20.00	45700	20240909	60.18	91500	-20.00	20250213	57600	27.08	20250102	91500	-20.00	20250213	45700	60.18	20240909	2.03	N	267270	5000	942 억	2807275	N	N	126	N	N
86	20250314	121048	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	73200	-1400	5	-1.88	6974192100	95376	98.35	75000	75000	72200	96900	52300	74600	73123.13	15.34	-1733	76733	75666	74733	73666	72733	75200	73200	942	22300	5000	55200	100	1	18305586	13400	10.34	0.87	12	0.52	7077.00	83885.00	91500	20250213	-20.00	45700	20240909	60.18	91500	-20.00	20250213	57600	27.08	20250102	91500	-20.00	20250213	45700	60.18	20240909	2.03	N	267270	5000	942 억	2807275	N	N	126	N	N
87	20250314	111048	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	72600	-2000	5	-2.68	6213498400	84966	87.62	75000	75000	72200	96900	52300	74600	73129.23	15.34	-1744	76733	75666	74733	73666	72733	75200	73200	942	22300	5000	55200	100	1	18305586	13290	10.26	0.87	12	0.46	7077.00	83885.00	91500	20250213	-20.66	45700	20240909	58.86	91500	-20.66	20250213	57600	26.04	20250102	91500	-20.66	20250213	45700	58.86	20240909	2.03	N	267270	5000	942 억	2807275	N	N	126	N	N
88	20250314	101046	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	72800	-1800	5	-2.41	4341014800	59175	61.02	75000	75000	72600	96900	52300	74600	73358.93	15.34	1298	76733	75666	74733	73666	72733	75200	73200	942	22300	5000	55200	100	1	18305586	13326	10.29	0.87	12	0.32	7077.00	83885.00	91500	20250213	-20.44	45700	20240909	59.30	91500	-20.44	20250213	57600	26.39	20250102	91500	-20.44	20250213	45700	59.30	20240909	2.03	N	267270	5000	942 억	2807275	N	N	126	N	N
89	20250314	091052	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	74100	-500	5	-0.67	956970200	12902	13.30	75000	75000	73600	96900	52300	74600	74172.24	15.34	-2006	76733	75666	74733	73666	72733	75200	73200	942	22300	5000	55200	100	1	18305586	13564	10.47	0.88	12	0.07	7077.00	83885.00	91500	20250213	-19.02	45700	20240909	62.14	91500	-19.02	20250213	57600	28.65	20250102	91500	-19.02	20250213	45700	62.14	20240909	2.03	N	267270	5000	942 억	2807275	N	N	126	N	N
90	20250313	161040	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	74600	100	2	0.13	7178086850	95772	33.91	75000	75800	73800	96800	52200	74500	74950.33	15.24	7649	81766	78132	76266	72632	70766	77200	71700	942	22300	5000	55130	100	1	18305586	13656	10.54	0.89	12	0.52	7077.00	83885.00	91500	20250213	-18.47	45700	20240909	63.24	91500	-18.47	20250213	57600	29.51	20250102	91500	-18.47	20250213	45700	63.24	20240909	2.06	N	267270	5000	942 억	2790151	N	N	126	N	N
91	20250313	151040	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	74900	400	2	0.54	6847464450	91347	32.34	75000	75800	73800	96800	52200	74500	74961.55	15.24	8046	81766	78132	76266	72632	70766	77200	71700	942	22300	5000	55130	100	1	18305586	13711	10.58	0.89	12	0.50	7077.00	83885.00	91500	20250213	-18.14	45700	20240909	63.89	91500	-18.14	20250213	57600	30.03	20250102	91500	-18.14	20250213	45700	63.89	20240909	2.06	N	267270	5000	942 억	2790151	N	N	86	N	N
92	20250313	141040	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	75200	700	2	0.94	6083187400	81136	28.73	75000	75800	73800	96800	52200	74500	74975.80	15.24	4749	81766	78132	76266	72632	70766	77200	71700	942	22300	5000	55130	100	1	18305586	13766	10.63	0.90	12	0.44	7077.00	83885.00	91500	20250213	-17.81	45700	20240909	64.55	91500	-17.81	20250213	57600	30.56	20250102	91500	-17.81	20250213	45700	64.55	20240909	2.06	N	267270	5000	942 억	2790151	N	N	86	N	N
93	20250313	131040	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	75200	700	2	0.94	5403377850	72103	25.53	75000	75800	73800	96800	52200	74500	74940.34	15.24	3956	81766	78132	76266	72632	70766	77200	71700	942	22300	5000	55130	100	1	18305586	13766	10.63	0.90	12	0.39	7077.00	83885.00	91500	20250213	-17.81	45700	20240909	64.55	91500	-17.81	20250213	57600	30.56	20250102	91500	-17.81	20250213	45700	64.55	20240909	2.06	N	267270	5000	942 억	2790151	N	N	86	N	N
94	20250313	121039	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	74800	300	2	0.40	4720547750	63028	22.32	75000	75800	73800	96800	52200	74500	74896.70	15.24	4887	81766	78132	76266	72632	70766	77200	71700	942	22300	5000	55130	100	1	18305586	13693	10.57	0.89	12	0.34	7077.00	83885.00	91500	20250213	-18.25	45700	20240909	63.68	91500	-18.25	20250213	57600	29.86	20250102	91500	-18.25	20250213	45700	63.68	20240909	2.06	N	267270	5000	942 억	2790151	N	N	86	N	N
95	20250313	111042	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	75700	1200	2	1.61	3646514200	48760	17.26	75000	75700	73800	96800	52200	74500	74785.56	15.24	3939	81766	78132	76266	72632	70766	77200	71700	942	22300	5000	55130	100	1	18305586	13857	10.70	0.90	12	0.27	7077.00	83885.00	91500	20250213	-17.27	45700	20240909	65.65	91500	-17.27	20250213	57600	31.42	20250102	91500	-17.27	20250213	45700	65.65	20240909	2.06	N	267270	5000	942 억	2790151	N	N	86	N	N
96	20250313	101039	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	74800	300	2	0.40	2626102950	35222	12.47	75000	75050	73800	96800	52200	74500	74558.77	15.24	-850	81766	78132	76266	72632	70766	77200	71700	942	22300	5000	55130	100	1	18305586	13693	10.57	0.89	12	0.19	7077.00	83885.00	91500	20250213	-18.25	45700	20240909	63.68	91500	-18.25	20250213	57600	29.86	20250102	91500	-18.25	20250213	45700	63.68	20240909	2.06	N	267270	5000	942 억	2790151	N	N	86	N	N
97	20250313	091042	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	74500	0	3	0.00	1592134050	21386	7.57	75000	75000	73800	96800	52200	74500	74447.23	15.24	-1907	81766	78132	76266	72632	70766	77200	71700	942	22300	5000	55130	100	1	18305586	13638	10.53	0.89	12	0.12	7077.00	83885.00	91500	20250213	-18.58	45700	20240909	63.02	91500	-18.58	20250213	57600	29.34	20250102	91500	-18.58	20250213	45700	63.02	20240909	2.06	N	267270	5000	942 억	2790151	N	N	86	N	N
98	20250312	161034	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	74500	-2400	5	-3.12	21362288350	278761	123.23	79800	79900	74400	99900	53900	76900	76637.19	15.43	-30756	80700	78800	76100	74200	71500	79750	75150	942	23000	5000	56900	100	1	18305586	13638	10.53	0.89	12	1.52	7077.00	83885.00	91500	20250213	-18.58	45700	20240909	63.02	91500	-18.58	20250213	57600	29.34	20250102	91500	-18.58	20250213	45700	63.02	20240909	2.04	N	267270	5000	942 억	2824586	N	N	86	N	N
99	20250312	151035	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	74800	-2100	5	-2.73	20128273350	262215	115.92	79800	79900	74400	99900	53900	76900	76762.48	15.43	-29462	80700	78800	76100	74200	71500	79750	75150	942	23000	5000	56900	100	1	18305586	13693	10.57	0.89	12	1.43	7077.00	83885.00	91500	20250213	-18.25	45700	20240909	63.68	91500	-18.25	20250213	57600	29.86	20250102	91500	-18.25	20250213	45700	63.68	20240909	2.04	N	267270	5000	942 억	2824586	N	N	35	N	N
100	20250312	141032	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	75800	-1100	5	-1.43	17122678350	222224	98.24	79800	79900	74400	99900	53900	76900	77051.44	15.43	-26051	80700	78800	76100	74200	71500	79750	75150	942	23000	5000	56900	100	1	18305586	13876	10.71	0.90	12	1.21	7077.00	83885.00	91500	20250213	-17.16	45700	20240909	65.86	91500	-17.16	20250213	57600	31.60	20250102	91500	-17.16	20250213	45700	65.86	20240909	2.04	N	267270	5000	942 억	2824586	N	N	35	N	N
101	20250312	131034	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	75000	-1900	5	-2.47	14044560950	181244	80.12	79800	79900	75000	99900	53900	76900	77489.80	15.43	-20940	80700	78800	76100	74200	71500	79750	75150	942	23000	5000	56900	100	1	18305586	13729	10.60	0.89	12	0.99	7077.00	83885.00	91500	20250213	-18.03	45700	20240909	64.11	91500	-18.03	20250213	57600	30.21	20250102	91500	-18.03	20250213	45700	64.11	20240909	2.04	N	267270	5000	942 억	2824586	N	N	35	N	N
102	20250312	121036	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	77300	400	2	0.52	10108520300	129575	57.28	79800	79900	76900	99900	53900	76900	78012.89	15.43	-12928	80700	78800	76100	74200	71500	79750	75150	942	23000	5000	56900	100	1	18305586	14150	10.92	0.92	12	0.71	7077.00	83885.00	91500	20250213	-15.52	45700	20240909	69.15	91500	-15.52	20250213	57600	34.20	20250102	91500	-15.52	20250213	45700	69.15	20240909	2.04	N	267270	5000	942 억	2824586	N	N	35	N	N
103	20250312	111029	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	77700	800	2	1.04	8884139950	113788	50.30	79800	79900	76900	99900	53900	76900	78076.25	15.43	-9092	80700	78800	76100	74200	71500	79750	75150	942	23000	5000	56900	100	1	18305586	14223	10.98	0.93	12	0.62	7077.00	83885.00	91500	20250213	-15.08	45700	20240909	70.02	91500	-15.08	20250213	57600	34.90	20250102	91500	-15.08	20250213	45700	70.02	20240909	2.04	N	267270	5000	942 억	2824586	N	N	35	N	N
104	20250312	101031	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	77600	700	2	0.91	7200561500	92080	40.71	79800	79900	76900	99900	53900	76900	78198.97	15.43	-12153	80700	78800	76100	74200	71500	79750	75150	942	23000	5000	56900	100	1	18305586	14205	10.97	0.93	12	0.50	7077.00	83885.00	91500	20250213	-15.19	45700	20240909	69.80	91500	-15.19	20250213	57600	34.72	20250102	91500	-15.19	20250213	45700	69.80	20240909	2.04	N	267270	5000	942 억	2824586	N	N	35	N	N
105	20250312	091038	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	78200	1300	2	1.69	3824346100	48616	21.49	79800	79900	77700	99900	53900	76900	78664.35	15.43	-12940	80700	78800	76100	74200	71500	79750	75150	942	23000	5000	56900	100	1	18305586	14315	11.05	0.93	12	0.27	7077.00	83885.00	91500	20250213	-14.54	45700	20240909	71.12	91500	-14.54	20250213	57600	35.76	20250102	91500	-14.54	20250213	45700	71.12	20240909	2.04	N	267270	5000	942 억	2824586	N	N	35	N	N
106	20250311	161026	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	76900	100	2	0.13	17048190000	224655	110.61	73500	78000	73400	99800	53800	76800	75885.71	15.28	27259	81733	79266	78033	75566	74333	78650	74950	942	23000	5000	56830	100	1	18305586	14077	10.87	0.92	12	1.23	7077.00	83885.00	91500	20250213	-15.96	45700	20240909	68.27	91500	-15.96	20250213	57600	33.51	20250102	91500	-15.96	20250213	45700	68.27	20240909	2.01	N	267270	5000	942 억	2797718	N	N	35	N	N
107	20250311	151029	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	76400	-400	5	-0.52	16461157000	217014	106.85	73500	78000	73400	99800	53800	76800	75852.95	15.28	28230	81733	79266	78033	75566	74333	78650	74950	942	23000	5000	56830	100	1	18305586	13985	10.80	0.91	12	1.19	7077.00	83885.00	91500	20250213	-16.50	45700	20240909	67.18	91500	-16.50	20250213	57600	32.64	20250102	91500	-16.50	20250213	45700	67.18	20240909	2.01	N	267270	5000	942 억	2797718	N	N	92	N	N
108	20250311	141032	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	77800	1000	2	1.30	13816136000	182775	89.99	73500	78000	73400	99800	53800	76800	75590.91	15.28	23733	81733	79266	78033	75566	74333	78650	74950	942	23000	5000	56830	100	1	18305586	14242	10.99	0.93	12	1.00	7077.00	83885.00	91500	20250213	-14.97	45700	20240909	70.24	91500	-14.97	20250213	57600	35.07	20250102	91500	-14.97	20250213	45700	70.24	20240909	2.01	N	267270	5000	942 억	2797718	N	N	92	N	N
109	20250311	131030	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	77100	300	2	0.39	11553110550	153521	75.59	73500	77100	73400	99800	53800	76800	75254.21	15.28	16942	81733	79266	78033	75566	74333	78650	74950	942	23000	5000	56830	100	1	18305586	14114	10.89	0.92	12	0.84	7077.00	83885.00	91500	20250213	-15.74	45700	20240909	68.71	91500	-15.74	20250213	57600	33.85	20250102	91500	-15.74	20250213	45700	68.71	20240909	2.01	N	267270	5000	942 억	2797718	N	N	92	N	N
110	20250311	121027	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	76000	-800	5	-1.04	9637948500	128505	63.27	73500	77100	73400	99800	53800	76800	75000.49	15.28	21748	81733	79266	78033	75566	74333	78650	74950	942	23000	5000	56830	100	1	18305586	13912	10.74	0.91	12	0.70	7077.00	83885.00	91500	20250213	-16.94	45700	20240909	66.30	91500	-16.94	20250213	57600	31.94	20250102	91500	-16.94	20250213	45700	66.30	20240909	2.01	N	267270	5000	942 억	2797718	N	N	92	N	N
111	20250311	111028	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	75100	-1700	5	-2.21	8698805550	116054	57.14	73500	77100	73400	99800	53800	76800	74954.71	15.28	18849	81733	79266	78033	75566	74333	78650	74950	942	23000	5000	56830	100	1	18305586	13747	10.61	0.90	12	0.63	7077.00	83885.00	91500	20250213	-17.92	45700	20240909	64.33	91500	-17.92	20250213	57600	30.38	20250102	91500	-17.92	20250213	45700	64.33	20240909	2.01	N	267270	5000	942 억	2797718	N	N	92	N	N
112	20250311	101028	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	74600	-2200	5	-2.86	6985409900	93107	45.84	73500	77100	73400	99800	53800	76800	75025.50	15.28	8702	81733	79266	78033	75566	74333	78650	74950	942	23000	5000	56830	100	1	18305586	13656	10.54	0.89	12	0.51	7077.00	83885.00	91500	20250213	-18.47	45700	20240909	63.24	91500	-18.47	20250213	57600	29.51	20250102	91500	-18.47	20250213	45700	63.24	20240909	2.01	N	267270	5000	942 억	2797718	N	N	92	N	N
113	20250311	091029	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	75700	-1100	5	-1.43	3411205800	45463	22.38	73500	77100	73400	99800	53800	76800	75032.34	15.28	5186	81733	79266	78033	75566	74333	78650	74950	942	23000	5000	56830	100	1	18305586	13857	10.70	0.90	12	0.25	7077.00	83885.00	91500	20250213	-17.27	45700	20240909	65.65	91500	-17.27	20250213	57600	31.42	20250102	91500	-17.27	20250213	45700	65.65	20240909	2.01	N	267270	5000	942 억	2797718	N	N	92	N	N
114	20250310	161019	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	76800	-1600	5	-2.04	15652815700	201272	73.41	79600	80500	76800	101900	54900	78400	77768.99	15.39	-18843	81066	79732	77766	76432	74466	80400	77100	942	23500	5000	58010	100	1	18305586	14059	10.85	0.92	12	1.10	7077.00	83885.00	91500	20250213	-16.07	45700	20240909	68.05	91500	-16.07	20250213	57600	33.33	20250102	91500	-16.07	20250213	45700	68.05	20240909	2.09	N	267270	5000	942 억	2818009	N	N	92	N	N
115	20250310	151026	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	76900	-1500	5	-1.91	14870447950	191093	69.70	79600	80500	76900	101900	54900	78400	77814.77	15.39	-17742	81066	79732	77766	76432	74466	80400	77100	942	23500	5000	58010	100	1	18305586	14077	10.87	0.92	12	1.04	7077.00	83885.00	91500	20250213	-15.96	45700	20240909	68.27	91500	-15.96	20250213	57600	33.51	20250102	91500	-15.96	20250213	45700	68.27	20240909	2.09	N	267270	5000	942 억	2818009	N	N	558	N	N
116	20250310	141024	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	77400	-1000	5	-1.28	13400876000	172045	62.75	79600	80500	76900	101900	54900	78400	77888.69	15.39	-14250	81066	79732	77766	76432	74466	80400	77100	942	23500	5000	58010	100	1	18305586	14169	10.94	0.92	12	0.94	7077.00	83885.00	91500	20250213	-15.41	45700	20240909	69.37	91500	-15.41	20250213	57600	34.38	20250102	91500	-15.41	20250213	45700	69.37	20240909	2.09	N	267270	5000	942 억	2818009	N	N	558	N	N
117	20250310	131023	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	77200	-1200	5	-1.53	11786053150	151102	55.11	79600	80500	76900	101900	54900	78400	77997.96	15.39	-11236	81066	79732	77766	76432	74466	80400	77100	942	23500	5000	58010	100	1	18305586	14132	10.91	0.92	12	0.83	7077.00	83885.00	91500	20250213	-15.63	45700	20240909	68.93	91500	-15.63	20250213	57600	34.03	20250102	91500	-15.63	20250213	45700	68.93	20240909	2.09	N	267270	5000	942 억	2818009	N	N	558	N	N
118	20250310	121020	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	77200	-1200	5	-1.53	10973226550	140566	51.27	79600	80500	76900	101900	54900	78400	78062.16	15.39	-10931	81066	79732	77766	76432	74466	80400	77100	942	23500	5000	58010	100	1	18305586	14132	10.91	0.92	12	0.77	7077.00	83885.00	91500	20250213	-15.63	45700	20240909	68.93	91500	-15.63	20250213	57600	34.03	20250102	91500	-15.63	20250213	45700	68.93	20240909	2.09	N	267270	5000	942 억	2818009	N	N	558	N	N
119	20250310	111020	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	77100	-1300	5	-1.66	9758624150	124814	45.52	79600	80500	76900	101900	54900	78400	78183.58	15.39	-8995	81066	79732	77766	76432	74466	80400	77100	942	23500	5000	58010	100	1	18305586	14114	10.89	0.92	12	0.68	7077.00	83885.00	91500	20250213	-15.74	45700	20240909	68.71	91500	-15.74	20250213	57600	33.85	20250102	91500	-15.74	20250213	45700	68.71	20240909	2.09	N	267270	5000	942 억	2818009	N	N	558	N	N
120	20250310	101021	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	77400	-1000	5	-1.28	8185422900	104444	38.10	79600	80500	76900	101900	54900	78400	78371.12	15.39	-6323	81066	79732	77766	76432	74466	80400	77100	942	23500	5000	58010	100	1	18305586	14169	10.94	0.92	12	0.57	7077.00	83885.00	91500	20250213	-15.41	45700	20240909	69.37	91500	-15.41	20250213	57600	34.38	20250102	91500	-15.41	20250213	45700	69.37	20240909	2.09	N	267270	5000	942 억	2818009	N	N	558	N	N
121	20250310	091022	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	78800	400	2	0.51	3892355750	49166	17.93	79600	80500	78400	101900	54900	78400	79183.71	15.39	-4786	81066	79732	77766	76432	74466	80400	77100	942	23500	5000	58010	100	1	18305586	14425	11.13	0.94	12	0.27	7077.00	83885.00	91500	20250213	-13.88	45700	20240909	72.43	91500	-13.88	20250213	57600	36.81	20250102	91500	-13.88	20250213	45700	72.43	20240909	2.09	N	267270	5000	942 억	2818009	N	N	558	N	N
122	20250307	161018	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	78400	1400	2	1.82	21150191500	270751	122.44	76900	79100	75800	100100	53900	77000	78116.06	15.44	-2046	78533	77766	76833	76066	75133	77300	75600	942	23100	5000	56980	100	1	18305586	14352	11.08	0.93	12	1.48	7077.00	83885.00	91500	20250213	-14.32	45700	20240909	71.55	91500	-14.32	20250213	57600	36.11	20250102	91500	-14.32	20250213	45700	71.55	20240909	2.12	N	267270	5000	942 억	2825733	N	N	558	N	N
123	20250307	151023	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	78100	1100	2	1.43	20161747850	258143	116.74	76900	79100	75800	100100	53900	77000	78103.20	15.44	-1328	78533	77766	76833	76066	75133	77300	75600	942	23100	5000	56980	100	1	18305586	14297	11.04	0.93	12	1.41	7077.00	83885.00	91500	20250213	-14.64	45700	20240909	70.90	91500	-14.64	20250213	57600	35.59	20250102	91500	-14.64	20250213	45700	70.90	20240909	2.12	N	267270	5000	942 억	2825733	N	N	14488	N	N
124	20250307	141019	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	78300	1300	2	1.69	18287151900	234157	105.89	76900	79100	75800	100100	53900	77000	78098.02	15.44	789	78533	77766	76833	76066	75133	77300	75600	942	23100	5000	56980	100	1	18305586	14333	11.06	0.93	12	1.28	7077.00	83885.00	91500	20250213	-14.43	45700	20240909	71.33	91500	-14.43	20250213	57600	35.94	20250102	91500	-14.43	20250213	45700	71.33	20240909	2.12	N	267270	5000	942 억	2825733	N	N	14488	N	N
125	20250307	131022	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	77800	800	2	1.04	16046463150	205460	92.91	76900	79100	75800	100100	53900	77000	78100.40	15.44	-1174	78533	77766	76833	76066	75133	77300	75600	942	23100	5000	56980	100	1	18305586	14242	10.99	0.93	12	1.12	7077.00	83885.00	91500	20250213	-14.97	45700	20240909	70.24	91500	-14.97	20250213	57600	35.07	20250102	91500	-14.97	20250213	45700	70.24	20240909	2.12	N	267270	5000	942 억	2825733	N	N	14488	N	N
126	20250307	121021	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	78000	1000	2	1.30	13814000800	176848	79.97	76900	79100	75800	100100	53900	77000	78112.54	15.44	2242	78533	77766	76833	76066	75133	77300	75600	942	23100	5000	56980	100	1	18305586	14278	11.02	0.93	12	0.97	7077.00	83885.00	91500	20250213	-14.75	45700	20240909	70.68	91500	-14.75	20250213	57600	35.42	20250102	91500	-14.75	20250213	45700	70.68	20240909	2.12	N	267270	5000	942 억	2825733	N	N	14488	N	N
127	20250307	111019	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	78600	1600	2	2.08	11971390150	153309	69.33	76900	79100	75800	100100	53900	77000	78086.97	15.44	8134	78533	77766	76833	76066	75133	77300	75600	942	23100	5000	56980	100	1	18305586	14388	11.11	0.94	12	0.84	7077.00	83885.00	91500	20250213	-14.10	45700	20240909	71.99	91500	-14.10	20250213	57600	36.46	20250102	91500	-14.10	20250213	45700	71.99	20240909	2.12	N	267270	5000	942 억	2825733	N	N	14488	N	N
128	20250307	101016	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	78100	1100	2	1.43	6362142400	81900	37.04	76900	78500	75800	100100	53900	77000	77682.18	15.44	-1170	78533	77766	76833	76066	75133	77300	75600	942	23100	5000	56980	100	1	18305586	14297	11.04	0.93	12	0.45	7077.00	83885.00	91500	20250213	-14.64	45700	20240909	70.90	91500	-14.64	20250213	57600	35.59	20250102	91500	-14.64	20250213	45700	70.90	20240909	2.12	N	267270	5000	942 억	2825733	N	N	14488	N	N
129	20250307	091024	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	76700	-300	5	-0.39	850321600	11125	5.03	76900	77000	75800	100100	53900	77000	76431.31	15.44	-318	78533	77766	76833	76066	75133	77300	75600	942	23100	5000	56980	100	1	18305586	14040	10.84	0.91	12	0.06	7077.00	83885.00	91500	20250213	-16.17	45700	20240909	67.83	91500	-16.17	20250213	57600	33.16	20250102	91500	-16.17	20250213	45700	67.83	20240909	2.12	N	267270	5000	942 억	2825733	N	N	14488	N	N
130	20250306	161013	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	77000	-100	5	-0.13	16779000350	218267	35.24	77100	77600	75900	100200	54000	77100	76873.56	15.43	7226	80700	78900	76500	74700	72300	79800	75600	942	23100	5000	57050	100	1	18305586	14095	10.88	0.92	12	1.19	7077.00	83885.00	91500	20250213	-15.85	45700	20240909	68.49	91500	-15.85	20250213	57600	33.68	20250102	91500	-15.85	20250213	45700	68.49	20240909	2.15	N	267270	5000	942 억	2824248	N	N	14488	N	N
131	20250306	151013	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	76800	-300	5	-0.39	16116775600	209654	33.85	77100	77600	75900	100200	54000	77100	76873.15	15.43	6525	80700	78900	76500	74700	72300	79800	75600	942	23100	5000	57050	100	1	18305586	14059	10.85	0.92	12	1.15	7077.00	83885.00	91500	20250213	-16.07	45700	20240909	68.05	91500	-16.07	20250213	57600	33.33	20250102	91500	-16.07	20250213	45700	68.05	20240909	2.15	N	267270	5000	942 억	2824248	N	N	64	N	N
132	20250306	141012	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	77000	-100	5	-0.13	13258305200	172426	27.84	77100	77600	75900	100200	54000	77100	76892.66	15.43	6727	80700	78900	76500	74700	72300	79800	75600	942	23100	5000	57050	100	1	18305586	14095	10.88	0.92	12	0.94	7077.00	83885.00	91500	20250213	-15.85	45700	20240909	68.49	91500	-15.85	20250213	57600	33.68	20250102	91500	-15.85	20250213	45700	68.49	20240909	2.15	N	267270	5000	942 억	2824248	N	N	64	N	N
133	20250306	131014	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	77200	100	2	0.13	11779278000	153286	24.75	77100	77600	75900	100200	54000	77100	76845.01	15.43	4835	80700	78900	76500	74700	72300	79800	75600	942	23100	5000	57050	100	1	18305586	14132	10.91	0.92	12	0.84	7077.00	83885.00	91500	20250213	-15.63	45700	20240909	68.93	91500	-15.63	20250213	57600	34.03	20250102	91500	-15.63	20250213	45700	68.93	20240909	2.15	N	267270	5000	942 억	2824248	N	N	64	N	N
134	20250306	121012	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	77100	0	3	0.00	10382495700	135222	21.83	77100	77600	75900	100200	54000	77100	76780.99	15.43	1178	80700	78900	76500	74700	72300	79800	75600	942	23100	5000	57050	100	1	18305586	14114	10.89	0.92	12	0.74	7077.00	83885.00	91500	20250213	-15.74	45700	20240909	68.71	91500	-15.74	20250213	57600	33.85	20250102	91500	-15.74	20250213	45700	68.71	20240909	2.15	N	267270	5000	942 억	2824248	N	N	64	N	N
135	20250306	111009	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	76900	-200	5	-0.26	8356342600	109008	17.60	77100	77600	75900	100200	54000	77100	76657.85	15.43	-4213	80700	78900	76500	74700	72300	79800	75600	942	23100	5000	57050	100	1	18305586	14077	10.87	0.92	12	0.60	7077.00	83885.00	91500	20250213	-15.96	45700	20240909	68.27	91500	-15.96	20250213	57600	33.51	20250102	91500	-15.96	20250213	45700	68.27	20240909	2.15	N	267270	5000	942 억	2824248	N	N	64	N	N
136	20250306	101012	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	76300	-800	5	-1.04	7043231150	91872	14.83	77100	77600	75900	100200	54000	77100	76663.27	15.43	-3848	80700	78900	76500	74700	72300	79800	75600	942	23100	5000	57050	100	1	18305586	13967	10.78	0.91	12	0.50	7077.00	83885.00	91500	20250213	-16.61	45700	20240909	66.96	91500	-16.61	20250213	57600	32.47	20250102	91500	-16.61	20250213	45700	66.96	20240909	2.15	N	267270	5000	942 억	2824248	N	N	64	N	N
137	20250306	091016	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	76000	-1100	5	-1.43	1908954650	24997	4.04	77100	77100	75900	100200	54000	77100	76365.76	15.43	1547	80700	78900	76500	74700	72300	79800	75600	942	23100	5000	57050	100	1	18305586	13912	10.74	0.91	12	0.14	7077.00	83885.00	91500	20250213	-16.94	45700	20240909	66.30	91500	-16.94	20250213	57600	31.94	20250102	91500	-16.94	20250213	45700	66.30	20240909	2.15	N	267270	5000	942 억	2824248	N	N	64	N	N
138	20250305	161001	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	77100	5500	2	7.68	46930965000	616761	136.83	74300	78300	74100	93000	50200	71600	76093.97	15.28	21943	76400	74000	69500	67100	62600	75200	68300	942	21400	5000	52980	100	1	18305586	14114	10.89	0.92	12	3.37	7077.00	83885.00	91500	20250213	-15.74	45700	20240909	68.71	91500	-15.74	20250213	57600	33.85	20250102	91500	-15.74	20250213	45700	68.71	20240909	2.12	N	267270	5000	942 억	2796509	N	N	64	N	N
139	20250305	151005	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	77300	5700	2	7.96	45185662750	594187	131.83	74300	78300	74100	93000	50200	71600	76047.91	15.28	24326	76400	74000	69500	67100	62600	75200	68300	942	21400	5000	52980	100	1	18305586	14150	10.92	0.92	12	3.25	7077.00	83885.00	91500	20250213	-15.52	45700	20240909	69.15	91500	-15.52	20250213	57600	34.20	20250102	91500	-15.52	20250213	45700	69.15	20240909	2.12	N	267270	5000	942 억	2796509	N	N	90	N	N
140	20250305	141004	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	76000	4400	2	6.15	34409071450	454532	100.84	74300	77200	74100	93000	50200	71600	75704.27	15.28	8731	76400	74000	69500	67100	62600	75200	68300	942	21400	5000	52980	100	1	18305586	13912	10.74	0.91	12	2.48	7077.00	83885.00	91500	20250213	-16.94	45700	20240909	66.30	91500	-16.94	20250213	57600	31.94	20250102	91500	-16.94	20250213	45700	66.30	20240909	2.12	N	267270	5000	942 억	2796509	N	N	90	N	N
141	20250305	131000	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	75300	3700	2	5.17	30929831550	408239	90.57	74300	77200	74100	93000	50200	71600	75766.37	15.28	17404	76400	74000	69500	67100	62600	75200	68300	942	21400	5000	52980	100	1	18305586	13784	10.64	0.90	12	2.23	7077.00	83885.00	91500	20250213	-17.70	45700	20240909	64.77	91500	-17.70	20250213	57600	30.73	20250102	91500	-17.70	20250213	45700	64.77	20240909	2.12	N	267270	5000	942 억	2796509	N	N	90	N	N
142	20250305	121003	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	75100	3500	2	4.89	27551275100	363677	80.68	74300	77200	74100	93000	50200	71600	75760.16	15.28	18589	76400	74000	69500	67100	62600	75200	68300	942	21400	5000	52980	100	1	18305586	13747	10.61	0.90	12	1.99	7077.00	83885.00	91500	20250213	-17.92	45700	20240909	64.33	91500	-17.92	20250213	57600	30.38	20250102	91500	-17.92	20250213	45700	64.33	20240909	2.12	N	267270	5000	942 억	2796509	N	N	90	N	N
143	20250305	110957	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	76500	4900	2	6.84	22282008150	294536	65.35	74300	77200	74100	93000	50200	71600	75654.37	15.28	13210	76400	74000	69500	67100	62600	75200	68300	942	21400	5000	52980	100	1	18305586	14004	10.81	0.91	12	1.61	7077.00	83885.00	91500	20250213	-16.39	45700	20240909	67.40	91500	-16.39	20250213	57600	32.81	20250102	91500	-16.39	20250213	45700	67.40	20240909	2.12	N	267270	5000	942 억	2796509	N	N	90	N	N
144	20250305	101002	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	75700	4100	2	5.73	15562576800	206199	45.75	74300	77200	74100	93000	50200	71600	75477.89	15.28	9480	76400	74000	69500	67100	62600	75200	68300	942	21400	5000	52980	100	1	18305586	13857	10.70	0.90	12	1.13	7077.00	83885.00	91500	20250213	-17.27	45700	20240909	65.65	91500	-17.27	20250213	57600	31.42	20250102	91500	-17.27	20250213	45700	65.65	20240909	2.12	N	267270	5000	942 억	2796509	N	N	90	N	N
145	20250305	091001	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	75100	3500	2	4.89	9295772600	122738	27.23	74300	77200	74100	93000	50200	71600	75744.44	15.28	6441	76400	74000	69500	67100	62600	75200	68300	942	21400	5000	52980	100	1	18305586	13747	10.61	0.90	12	0.67	7077.00	83885.00	91500	20250213	-17.92	45700	20240909	64.33	91500	-17.92	20250213	57600	30.38	20250102	91500	-17.92	20250213	45700	64.33	20240909	2.12	N	267270	5000	942 억	2796509	N	N	90	N	N
146	20250304	160951	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	71600	-3400	5	-4.53	30953475050	449183	153.29	70000	71900	65000	97500	52500	75000	68908.99	15.48	-42239	78866	76932	75166	73232	71466	77900	74200	942	22500	5000	55500	100	1	18305586	13107	10.12	0.85	12	2.45	7077.00	83885.00	91500	20250213	-21.75	45700	20240909	56.67	91500	-21.75	20250213	57600	24.31	20250102	91500	-21.75	20250213	45700	56.67	20240909	2.11	N	267270	5000	942 억	2833327	N	N	90	N	N
147	20250304	150947	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	71600	-3400	5	-4.53	30040361400	436420	148.93	70000	71900	65000	97500	52500	75000	68833.60	15.48	-38911	78866	76932	75166	73232	71466	77900	74200	942	22500	5000	55500	100	1	18305586	13107	10.12	0.85	12	2.38	7077.00	83885.00	91500	20250213	-21.75	45700	20240909	56.67	91500	-21.75	20250213	57600	24.31	20250102	91500	-21.75	20250213	45700	56.67	20240909	2.11	N	267270	5000	942 억	2833327	N	N	622	N	N
148	20250304	140952	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	71700	-3300	5	-4.40	28002175850	407976	139.23	70000	71900	65000	97500	52500	75000	68636.82	15.48	-32355	78866	76932	75166	73232	71466	77900	74200	942	22500	5000	55500	100	1	18305586	13125	10.13	0.85	12	2.23	7077.00	83885.00	91500	20250213	-21.64	45700	20240909	56.89	91500	-21.64	20250213	57600	24.48	20250102	91500	-21.64	20250213	45700	56.89	20240909	2.11	N	267270	5000	942 억	2833327	N	N	622	N	N
149	20250304	130949	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	71100	-3900	5	-5.20	25791296800	377031	128.67	70000	71400	65000	97500	52500	75000	68406.30	15.48	-25751	78866	76932	75166	73232	71466	77900	74200	942	22500	5000	55500	100	1	18305586	13015	10.05	0.85	12	2.06	7077.00	83885.00	91500	20250213	-22.30	45700	20240909	55.58	91500	-22.30	20250213	57600	23.44	20250102	91500	-22.30	20250213	45700	55.58	20240909	2.11	N	267270	5000	942 억	2833327	N	N	622	N	N
150	20250304	120946	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	70500	-4500	5	-6.00	24242093100	355154	121.20	70000	71400	65000	97500	52500	75000	68257.98	15.48	-24190	78866	76932	75166	73232	71466	77900	74200	942	22500	5000	55500	100	1	18305586	12905	9.96	0.84	12	1.94	7077.00	83885.00	91500	20250213	-22.95	45700	20240909	54.27	91500	-22.95	20250213	57600	22.40	20250102	91500	-22.95	20250213	45700	54.27	20240909	2.11	N	267270	5000	942 억	2833327	N	N	622	N	N
151	20250304	110950	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	70000	-5000	5	-6.67	21486511150	316226	107.92	70000	70900	65000	97500	52500	75000	67946.69	15.48	-18000	78866	76932	75166	73232	71466	77900	74200	942	22500	5000	55500	100	1	18305586	12814	9.89	0.83	12	1.73	7077.00	83885.00	91500	20250213	-23.50	45700	20240909	53.17	91500	-23.50	20250213	57600	21.53	20250102	91500	-23.50	20250213	45700	53.17	20240909	2.11	N	267270	5000	942 억	2833327	N	N	622	N	N
152	20250304	100945	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	69600	-5400	5	-7.20	17705077700	261512	89.24	70000	70900	65000	97500	52500	75000	67702.74	15.48	-21033	78866	76932	75166	73232	71466	77900	74200	942	22500	5000	55500	100	1	18305586	12741	9.83	0.83	12	1.43	7077.00	83885.00	91500	20250213	-23.93	45700	20240909	52.30	91500	-23.93	20250213	57600	20.83	20250102	91500	-23.93	20250213	45700	52.30	20240909	2.11	N	267270	5000	942 억	2833327	N	N	622	N	N
153	20250304	090941	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	66600	-8400	5	-11.20	8076386500	120032	40.96	70000	70900	65000	97500	52500	75000	67285.28	15.48	504	78866	76932	75166	73232	71466	77900	74200	942	22500	5000	55500	100	1	18305586	12192	9.41	0.79	12	0.66	7077.00	83885.00	91500	20250213	-27.21	45700	20240909	45.73	91500	-27.21	20250213	57600	15.62	20250102	91500	-27.21	20250213	45700	45.73	20240909	2.11	N	267270	5000	942 억	2833327	N	N	622	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History