KissMeData/017370/price/prices-20250201.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

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

64 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	160336	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6050	-60	5	-0.98	623684630	102925	110.85	6010	6170	5960	7940	4280	6110	6059.59	1.44	-6509	6336	6222	6116	6002	5896	6170	5950	92	1830	500	4390	10	1	18314054	1108	14.90	1.06	12	0.56	406.00	5733.00	10090	20240219	-40.04	5230	20241209	15.68	6940	-12.82	20250225	5250	15.24	20250203	9180	-34.10	20240422	5230	15.68	20241209	1.61	N	017370	500	91 억	264595	N	N	0	N	N
3	20250228	150337	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6050	-60	5	-0.98	609378650	100558	108.30	6010	6170	5960	7940	4280	6110	6059.96	1.44	-6710	6336	6222	6116	6002	5896	6170	5950	92	1830	500	4390	10	1	18314054	1108	14.90	1.06	12	0.55	406.00	5733.00	10090	20240219	-40.04	5230	20241209	15.68	6940	-12.82	20250225	5250	15.24	20250203	9180	-34.10	20240422	5230	15.68	20241209	1.61	N	017370	500	91 억	264595	N	N	0	N	N
4	20250228	140338	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6080	-30	5	-0.49	565180590	93228	100.40	6010	6170	5960	7940	4280	6110	6062.33	1.44	-6403	6336	6222	6116	6002	5896	6170	5950	92	1830	500	4390	10	1	18314054	1113	14.98	1.06	12	0.51	406.00	5733.00	10090	20240219	-39.74	5230	20241209	16.25	6940	-12.39	20250225	5250	15.81	20250203	9180	-33.77	20240422	5230	16.25	20241209	1.61	N	017370	500	91 억	264595	N	N	0	N	N
5	20250228	130337	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6020	-90	5	-1.47	476843870	78508	84.55	6010	6170	5980	7940	4280	6110	6073.81	1.44	-5433	6336	6222	6116	6002	5896	6170	5950	92	1830	500	4390	10	1	18314054	1103	14.83	1.05	12	0.43	406.00	5733.00	10090	20240219	-40.34	5230	20241209	15.11	6940	-13.26	20250225	5250	14.67	20250203	9180	-34.42	20240422	5230	15.11	20241209	1.61	N	017370	500	91 억	264595	N	N	0	N	N
6	20250228	120335	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6070	-40	5	-0.65	374121590	61450	66.18	6010	6170	6000	7940	4280	6110	6088.22	1.44	2157	6336	6222	6116	6002	5896	6170	5950	92	1830	500	4390	10	1	18314054	1112	14.95	1.06	12	0.34	406.00	5733.00	10090	20240219	-39.84	5230	20241209	16.06	6940	-12.54	20250225	5250	15.62	20250203	9180	-33.88	20240422	5230	16.06	20241209	1.61	N	017370	500	91 억	264595	N	N	0	N	N
7	20250228	110335	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6080	-30	5	-0.49	323835090	53166	57.26	6010	6170	6000	7940	4280	6110	6091.01	1.44	3724	6336	6222	6116	6002	5896	6170	5950	92	1830	500	4390	10	1	18314054	1113	14.98	1.06	12	0.29	406.00	5733.00	10090	20240219	-39.74	5230	20241209	16.25	6940	-12.39	20250225	5250	15.81	20250203	9180	-33.77	20240422	5230	16.25	20241209	1.61	N	017370	500	91 억	264595	N	N	0	N	N
8	20250228	100335	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6140	30	2	0.49	138914970	22859	24.62	6010	6170	6000	7940	4280	6110	6077.00	1.44	9546	6336	6222	6116	6002	5896	6170	5950	92	1830	500	4390	10	1	18314054	1124	15.12	1.07	12	0.12	406.00	5733.00	10090	20240219	-39.15	5230	20241209	17.40	6940	-11.53	20250225	5250	16.95	20250203	9180	-33.12	20240422	5230	17.40	20241209	1.61	N	017370	500	91 억	264595	N	N	0	N	N
9	20250228	090336	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6030	-80	5	-1.31	12976040	2158	2.32	6010	6030	6000	7940	4280	6110	6011.76	1.44	-19	6336	6222	6116	6002	5896	6170	5950	92	1830	500	4390	10	1	18314054	1104	14.85	1.05	12	0.01	406.00	5733.00	10090	20240219	-40.24	5230	20241209	15.30	6940	-13.11	20250225	5250	14.86	20250203	9180	-34.31	20240422	5230	15.30	20241209	1.61	N	017370	500	91 억	264595	N	N	0	N	N
10	20250227	160335	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6110	-70	5	-1.13	568862010	92842	22.78	6220	6230	6010	8030	4330	6180	6127.12	1.41	3524	6693	6436	6293	6036	5893	6365	5965	92	1850	500	4440	10	1	18314054	1119	15.05	1.07	12	0.51	406.00	5733.00	10480	20240216	-41.70	5230	20241209	16.83	6940	-11.96	20250225	5250	16.38	20250203	9180	-33.44	20240422	5230	16.83	20241209	1.57	N	017370	500	91 억	258329	N	N	11	N	N
11	20250227	150333	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6070	-110	5	-1.78	530487480	86543	21.23	6220	6230	6010	8030	4330	6180	6129.67	1.41	4355	6693	6436	6293	6036	5893	6365	5965	92	1850	500	4440	10	1	18314054	1112	14.95	1.06	12	0.47	406.00	5733.00	10480	20240216	-42.08	5230	20241209	16.06	6940	-12.54	20250225	5250	15.62	20250203	9180	-33.88	20240422	5230	16.06	20241209	1.57	N	017370	500	91 억	258329	N	N	11	N	N
12	20250227	140334	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6070	-110	5	-1.78	456952540	74380	18.25	6220	6230	6030	8030	4330	6180	6143.41	1.41	6132	6693	6436	6293	6036	5893	6365	5965	92	1850	500	4440	10	1	18314054	1112	14.95	1.06	12	0.41	406.00	5733.00	10480	20240216	-42.08	5230	20241209	16.06	6940	-12.54	20250225	5250	15.62	20250203	9180	-33.88	20240422	5230	16.06	20241209	1.57	N	017370	500	91 억	258329	N	N	11	N	N
13	20250227	130333	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6140	-40	5	-0.65	321299670	52054	12.77	6220	6230	6110	8030	4330	6180	6172.41	1.41	3804	6693	6436	6293	6036	5893	6365	5965	92	1850	500	4440	10	1	18314054	1124	15.12	1.07	12	0.28	406.00	5733.00	10480	20240216	-41.41	5230	20241209	17.40	6940	-11.53	20250225	5250	16.95	20250203	9180	-33.12	20240422	5230	17.40	20241209	1.57	N	017370	500	91 억	258329	N	N	11	N	N
14	20250227	120333	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6160	-20	5	-0.32	247179870	39989	9.81	6220	6230	6130	8030	4330	6180	6181.20	1.41	2283	6693	6436	6293	6036	5893	6365	5965	92	1850	500	4440	10	1	18314054	1128	15.17	1.07	12	0.22	406.00	5733.00	10480	20240216	-41.22	5230	20241209	17.78	6940	-11.24	20250225	5250	17.33	20250203	9180	-32.90	20240422	5230	17.78	20241209	1.57	N	017370	500	91 억	258329	N	N	11	N	N
15	20250227	110335	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6150	-30	5	-0.49	209421690	33875	8.31	6220	6230	6130	8030	4330	6180	6182.20	1.41	-1315	6693	6436	6293	6036	5893	6365	5965	92	1850	500	4440	10	1	18314054	1126	15.15	1.07	12	0.18	406.00	5733.00	10480	20240216	-41.32	5230	20241209	17.59	6940	-11.38	20250225	5250	17.14	20250203	9180	-33.01	20240422	5230	17.59	20241209	1.57	N	017370	500	91 억	258329	N	N	11	N	N
16	20250227	100345	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6190	10	2	0.16	151677010	24532	6.02	6220	6230	6130	8030	4330	6180	6182.84	1.41	-1565	6693	6436	6293	6036	5893	6365	5965	92	1850	500	4440	10	1	18314054	1134	15.25	1.08	12	0.13	406.00	5733.00	10480	20240216	-40.94	5230	20241209	18.36	6940	-10.81	20250225	5250	17.90	20250203	9180	-32.57	20240422	5230	18.36	20241209	1.57	N	017370	500	91 억	258329	N	N	11	N	N
17	20250227	090344	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6230	50	2	0.81	13461230	2167	0.53	6220	6230	6200	8030	4330	6180	6214.29	1.41	-1413	6693	6436	6293	6036	5893	6365	5965	92	1850	500	4440	10	1	18314054	1141	15.34	1.09	12	0.01	406.00	5733.00	10480	20240216	-40.55	5230	20241209	19.12	6940	-10.23	20250225	5250	18.67	20250203	9180	-32.14	20240422	5230	19.12	20241209	1.57	N	017370	500	91 억	258329	N	N	11	N	N
18	20250226	160333	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6180	-10	5	-0.16	2568792140	406602	33.20	6330	6550	6150	8040	4340	6190	6318.17	1.46	-12836	7443	6816	6313	5686	5183	7130	6000	92	1850	500	4450	10	1	18314054	1132	15.22	1.08	12	2.22	406.00	5733.00	10480	20240216	-41.03	5230	20241209	18.16	6940	-10.95	20250225	5250	17.71	20250203	9180	-32.68	20240422	5230	18.16	20241209	1.59	N	017370	500	91 억	267140	N	N	11	N	N
19	20250226	150334	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6200	10	2	0.16	2457334340	388582	31.73	6330	6550	6150	8040	4340	6190	6324.14	1.46	-14905	7443	6816	6313	5686	5183	7130	6000	92	1850	500	4450	10	1	18314054	1135	15.27	1.08	12	2.12	406.00	5733.00	10480	20240216	-40.84	5230	20241209	18.55	6940	-10.66	20250225	5250	18.10	20250203	9180	-32.46	20240422	5230	18.55	20241209	1.59	N	017370	500	91 억	267140	N	N	5	N	N
20	20250226	140334	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6280	90	2	1.45	2277916470	359778	29.38	6330	6550	6150	8040	4340	6190	6331.79	1.46	-11362	7443	6816	6313	5686	5183	7130	6000	92	1850	500	4450	10	1	18314054	1150	15.47	1.10	12	1.96	406.00	5733.00	10480	20240216	-40.08	5230	20241209	20.08	6940	-9.51	20250225	5250	19.62	20250203	9180	-31.59	20240422	5230	20.08	20241209	1.59	N	017370	500	91 억	267140	N	N	5	N	N
21	20250226	130334	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6290	100	2	1.62	2110587600	333095	27.20	6330	6550	6150	8040	4340	6190	6336.67	1.46	-10961	7443	6816	6313	5686	5183	7130	6000	92	1850	500	4450	10	1	18314054	1152	15.49	1.10	12	1.82	406.00	5733.00	10480	20240216	-39.98	5230	20241209	20.27	6940	-9.37	20250225	5250	19.81	20250203	9180	-31.48	20240422	5230	20.27	20241209	1.59	N	017370	500	91 억	267140	N	N	5	N	N
22	20250226	120334	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6370	180	2	2.91	1403411340	223149	18.22	6330	6450	6150	8040	4340	6190	6289.50	1.46	-24226	7443	6816	6313	5686	5183	7130	6000	92	1850	500	4450	10	1	18314054	1167	15.69	1.11	12	1.22	406.00	5733.00	10480	20240216	-39.22	5230	20241209	21.80	6940	-8.21	20250225	5250	21.33	20250203	9180	-30.61	20240422	5230	21.80	20241209	1.59	N	017370	500	91 억	267140	N	N	5	N	N
23	20250226	110333	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6270	80	2	1.29	925270070	148165	12.10	6330	6370	6150	8040	4340	6190	6245.18	1.46	-16422	7443	6816	6313	5686	5183	7130	6000	92	1850	500	4450	10	1	18314054	1148	15.44	1.09	12	0.81	406.00	5733.00	10480	20240216	-40.17	5230	20241209	19.89	6940	-9.65	20250225	5250	19.43	20250203	9180	-31.70	20240422	5230	19.89	20241209	1.59	N	017370	500	91 억	267140	N	N	5	N	N
24	20250226	100333	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6240	50	2	0.81	697678380	111806	9.13	6330	6370	6150	8040	4340	6190	6240.46	1.46	-19216	7443	6816	6313	5686	5183	7130	6000	92	1850	500	4450	10	1	18314054	1143	15.37	1.09	12	0.61	406.00	5733.00	10480	20240216	-40.46	5230	20241209	19.31	6940	-10.09	20250225	5250	18.86	20250203	9180	-32.03	20240422	5230	19.31	20241209	1.59	N	017370	500	91 억	267140	N	N	5	N	N
25	20250226	090335	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6210	20	2	0.32	274447760	43618	3.56	6330	6370	6200	8040	4340	6190	6294.10	1.46	-2209	7443	6816	6313	5686	5183	7130	6000	92	1850	500	4450	10	1	18314054	1137	15.30	1.08	12	0.24	406.00	5733.00	10480	20240216	-40.74	5230	20241209	18.74	6940	-10.52	20250225	5250	18.29	20250203	9180	-32.35	20240422	5230	18.74	20241209	1.59	N	017370	500	91 억	267140	N	N	5	N	N
26	20250225	160331	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6190	230	2	3.86	7774599780	1218853	182.93	5920	6940	5810	7740	4180	5960	6378.81	1.41	15542	7153	6556	6103	5506	5053	6855	5805	92	1780	500	4290	10	1	18314054	1134	15.25	1.08	12	6.66	406.00	5733.00	10480	20240216	-40.94	5230	20241209	18.36	6940	-10.81	20250225	5250	17.90	20250203	9180	-32.57	20240422	5230	18.36	20241209	1.50	N	017370	500	91 억	258323	N	N	5	N	N
27	20250225	150332	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6130	170	2	2.85	7531162630	1179125	176.97	5920	6940	5810	7740	4180	5960	6387.08	1.41	8295	7153	6556	6103	5506	5053	6855	5805	92	1780	500	4290	10	1	18314054	1123	15.10	1.07	12	6.44	406.00	5733.00	10480	20240216	-41.51	5230	20241209	17.21	6940	-11.67	20250225	5250	16.76	20250203	9180	-33.22	20240422	5230	17.21	20241209	1.50	N	017370	500	91 억	258323	N	N	3	N	N
28	20250225	140331	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6030	70	2	1.17	6580910610	1022424	153.45	5920	6940	5810	7740	4180	5960	6436.58	1.41	-13939	7153	6556	6103	5506	5053	6855	5805	92	1780	500	4290	10	1	18314054	1104	14.85	1.05	12	5.58	406.00	5733.00	10480	20240216	-42.46	5230	20241209	15.30	6940	-13.11	20250225	5250	14.86	20250203	9180	-34.31	20240422	5230	15.30	20241209	1.50	N	017370	500	91 억	258323	N	N	3	N	N
29	20250225	130332	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5950	-10	5	-0.17	419675850	70905	10.64	5920	6010	5810	7740	4180	5960	5918.85	1.41	10095	7153	6556	6103	5506	5053	6855	5805	92	1780	500	4290	10	1	18314054	1090	14.66	1.04	12	0.39	406.00	5733.00	10480	20240216	-43.23	5230	20241209	13.77	6700	-11.19	20250224	5250	13.33	20250203	9180	-35.19	20240422	5230	13.77	20241209	1.50	N	017370	500	91 억	258323	N	N	3	N	N
30	20250225	120331	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5990	30	2	0.50	394771870	66721	10.01	5920	6010	5810	7740	4180	5960	5916.76	1.41	10652	7153	6556	6103	5506	5053	6855	5805	92	1780	500	4290	10	1	18314054	1097	14.75	1.04	12	0.36	406.00	5733.00	10480	20240216	-42.84	5230	20241209	14.53	6700	-10.60	20250224	5250	14.10	20250203	9180	-34.75	20240422	5230	14.53	20241209	1.50	N	017370	500	91 억	258323	N	N	3	N	N
31	20250225	110331	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5980	20	2	0.34	330752610	55965	8.40	5920	6010	5810	7740	4180	5960	5909.99	1.41	11214	7153	6556	6103	5506	5053	6855	5805	92	1780	500	4290	10	1	18314054	1095	14.73	1.04	12	0.31	406.00	5733.00	10480	20240216	-42.94	5230	20241209	14.34	6700	-10.75	20250224	5250	13.90	20250203	9180	-34.86	20240422	5230	14.34	20241209	1.50	N	017370	500	91 억	258323	N	N	3	N	N
32	20250225	100330	57	100.00	KOSPI	기계·장비	N	N	N	N	N	6000	40	2	0.67	250491130	42530	6.38	5920	6010	5810	7740	4180	5960	5889.75	1.41	10369	7153	6556	6103	5506	5053	6855	5805	92	1780	500	4290	10	1	18314054	1099	14.78	1.05	12	0.23	406.00	5733.00	10480	20240216	-42.75	5230	20241209	14.72	6700	-10.45	20250224	5250	14.29	20250203	9180	-34.64	20240422	5230	14.72	20241209	1.50	N	017370	500	91 억	258323	N	N	3	N	N
33	20250225	090332	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5860	-100	5	-1.68	63413020	10835	1.63	5920	5920	5810	7740	4180	5960	5852.61	1.41	1153	7153	6556	6103	5506	5053	6855	5805	92	1780	500	4290	10	1	18314054	1073	14.43	1.02	12	0.06	406.00	5733.00	10480	20240216	-44.08	5230	20241209	12.05	6700	-12.54	20250224	5250	11.62	20250203	9180	-36.17	20240422	5230	12.05	20241209	1.50	N	017370	500	91 억	258323	N	N	3	N	N
34	20250224	160329	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5960	180	2	3.11	4097826150	664713	1206.09	5780	6700	5650	7510	4050	5780	6165.34	1.55	-28774	5920	5850	5750	5680	5580	5885	5715	92	1730	500	4160	10	1	18314054	1092	14.68	1.04	12	3.63	406.00	5733.00	10480	20240216	-43.13	5230	20241209	13.96	6700	-11.04	20250224	5250	13.52	20250203	9180	-35.08	20240422	5230	13.96	20241209	1.48	N	017370	500	91 억	284523	N	N	3	N	N
35	20250224	150329	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5990	210	2	3.63	3934113170	637173	1156.12	5780	6700	5650	7510	4050	5780	6174.42	1.55	-30916	5920	5850	5750	5680	5580	5885	5715	92	1730	500	4160	10	1	18314054	1097	14.75	1.04	12	3.48	406.00	5733.00	10480	20240216	-42.84	5230	20241209	14.53	6700	-10.60	20250224	5250	14.10	20250203	9180	-34.75	20240422	5230	14.53	20241209	1.48	N	017370	500	91 억	284523	N	N	9	N	N
36	20250224	140329	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5940	160	2	2.77	3645578930	588665	1068.11	5780	6700	5650	7510	4050	5780	6193.07	1.55	-30009	5920	5850	5750	5680	5580	5885	5715	92	1730	500	4160	10	1	18314054	1088	14.63	1.04	12	3.21	406.00	5733.00	10480	20240216	-43.32	5230	20241209	13.58	6700	-11.34	20250224	5250	13.14	20250203	9180	-35.29	20240422	5230	13.58	20241209	1.48	N	017370	500	91 억	284523	N	N	9	N	N
37	20250224	130329	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5670	-110	5	-1.90	168816900	29636	53.77	5780	5780	5650	7510	4050	5780	5695.91	1.55	3425	5920	5850	5750	5680	5580	5885	5715	92	1730	500	4160	10	1	18314054	1038	13.97	0.99	12	0.16	406.00	5733.00	10480	20240216	-45.90	5230	20241209	8.41	6270	-9.57	20250107	5250	8.00	20250203	9180	-38.24	20240422	5230	8.41	20241209	1.48	N	017370	500	91 억	284523	N	N	9	N	N
38	20250224	120328	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5690	-90	5	-1.56	157113560	27572	50.03	5780	5780	5650	7510	4050	5780	5697.84	1.55	2825	5920	5850	5750	5680	5580	5885	5715	92	1730	500	4160	10	1	18314054	1042	14.01	0.99	12	0.15	406.00	5733.00	10480	20240216	-45.71	5230	20241209	8.80	6270	-9.25	20250107	5250	8.38	20250203	9180	-38.02	20240422	5230	8.80	20241209	1.48	N	017370	500	91 억	284523	N	N	9	N	N
39	20250224	110328	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5680	-100	5	-1.73	151374690	26563	48.20	5780	5780	5650	7510	4050	5780	5698.23	1.55	2518	5920	5850	5750	5680	5580	5885	5715	92	1730	500	4160	10	1	18314054	1040	13.99	0.99	12	0.15	406.00	5733.00	10480	20240216	-45.80	5230	20241209	8.60	6270	-9.41	20250107	5250	8.19	20250203	9180	-38.13	20240422	5230	8.60	20241209	1.48	N	017370	500	91 억	284523	N	N	9	N	N
40	20250224	100327	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5690	-90	5	-1.56	132071230	23171	42.04	5780	5780	5650	7510	4050	5780	5699.31	1.55	3939	5920	5850	5750	5680	5580	5885	5715	92	1730	500	4160	10	1	18314054	1042	14.01	0.99	12	0.13	406.00	5733.00	10480	20240216	-45.71	5230	20241209	8.80	6270	-9.25	20250107	5250	8.38	20250203	9180	-38.02	20240422	5230	8.80	20241209	1.48	N	017370	500	91 억	284523	N	N	9	N	N
41	20250224	090330	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5680	-100	5	-1.73	27703350	4803	8.71	5780	5780	5680	7510	4050	5780	5767.53	1.55	-613	5920	5850	5750	5680	5580	5885	5715	92	1730	500	4160	10	1	18314054	1040	13.99	0.99	12	0.03	406.00	5733.00	10480	20240216	-45.80	5230	20241209	8.60	6270	-9.41	20250107	5250	8.19	20250203	9180	-38.13	20240422	5230	8.60	20241209	1.48	N	017370	500	91 억	284523	N	N	9	N	N
42	20250221	160327	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5780	90	2	1.58	317739050	55107	77.98	5660	5820	5650	7390	3990	5690	5765.86	1.55	1669	5890	5790	5720	5620	5550	5755	5585	92	1700	500	4090	10	1	18314054	1059	14.24	1.01	12	0.30	406.00	5733.00	10480	20240216	-44.85	5230	20241209	10.52	6270	-7.81	20250107	5250	10.10	20250203	9270	-37.65	20240221	5230	10.52	20241209	1.47	N	017370	500	91 억	284463	N	N	9	N	N
43	20250221	150329	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5780	90	2	1.58	305311850	52950	74.93	5660	5820	5650	7390	3990	5690	5766.04	1.55	2342	5890	5790	5720	5620	5550	5755	5585	92	1700	500	4090	10	1	18314054	1059	14.24	1.01	12	0.29	406.00	5733.00	10480	20240216	-44.85	5230	20241209	10.52	6270	-7.81	20250107	5250	10.10	20250203	9270	-37.65	20240221	5230	10.52	20241209	1.47	N	017370	500	91 억	284463	N	N	7	N	N
44	20250221	140327	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5780	90	2	1.58	267237870	46370	65.62	5660	5820	5650	7390	3990	5690	5763.16	1.55	3123	5890	5790	5720	5620	5550	5755	5585	92	1700	500	4090	10	1	18314054	1059	14.24	1.01	12	0.25	406.00	5733.00	10480	20240216	-44.85	5230	20241209	10.52	6270	-7.81	20250107	5250	10.10	20250203	9270	-37.65	20240221	5230	10.52	20241209	1.47	N	017370	500	91 억	284463	N	N	7	N	N
45	20250221	130327	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5720	30	2	0.53	132486970	23116	32.71	5660	5780	5650	7390	3990	5690	5731.40	1.55	7748	5890	5790	5720	5620	5550	5755	5585	92	1700	500	4090	10	1	18314054	1048	14.09	1.00	12	0.13	406.00	5733.00	10480	20240216	-45.42	5230	20241209	9.37	6270	-8.77	20250107	5250	8.95	20250203	9270	-38.30	20240221	5230	9.37	20241209	1.47	N	017370	500	91 억	284463	N	N	7	N	N
46	20250221	120328	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5720	30	2	0.53	119485070	20841	29.49	5660	5780	5650	7390	3990	5690	5733.17	1.55	7622	5890	5790	5720	5620	5550	5755	5585	92	1700	500	4090	10	1	18314054	1048	14.09	1.00	12	0.11	406.00	5733.00	10480	20240216	-45.42	5230	20241209	9.37	6270	-8.77	20250107	5250	8.95	20250203	9270	-38.30	20240221	5230	9.37	20241209	1.47	N	017370	500	91 억	284463	N	N	7	N	N
47	20250221	110327	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5740	50	2	0.88	115997920	20233	28.63	5660	5780	5650	7390	3990	5690	5733.11	1.55	7684	5890	5790	5720	5620	5550	5755	5585	92	1700	500	4090	10	1	18314054	1051	14.14	1.00	12	0.11	406.00	5733.00	10480	20240216	-45.23	5230	20241209	9.75	6270	-8.45	20250107	5250	9.33	20250203	9270	-38.08	20240221	5230	9.75	20241209	1.47	N	017370	500	91 억	284463	N	N	7	N	N
48	20250221	100327	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5740	50	2	0.88	61350150	10711	15.16	5660	5780	5650	7390	3990	5690	5727.77	1.55	3086	5890	5790	5720	5620	5550	5755	5585	92	1700	500	4090	10	1	18314054	1051	14.14	1.00	12	0.06	406.00	5733.00	10480	20240216	-45.23	5230	20241209	9.75	6270	-8.45	20250107	5250	9.33	20250203	9270	-38.08	20240221	5230	9.75	20241209	1.47	N	017370	500	91 억	284463	N	N	7	N	N
49	20250221	090327	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5670	-20	5	-0.35	3785990	668	0.95	5660	5690	5650	7390	3990	5690	5667.65	1.55	88	5890	5790	5720	5620	5550	5755	5585	92	1700	500	4090	10	1	18314054	1038	13.97	0.99	12	0.00	406.00	5733.00	10480	20240216	-45.90	5230	20241209	8.41	6270	-9.57	20250107	5250	8.00	20250203	9270	-38.83	20240221	5230	8.41	20241209	1.47	N	017370	500	91 억	284463	N	N	7	N	N
50	20250220	160326	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5690	20	2	0.35	402892670	70656	66.48	5800	5820	5650	7370	3970	5670	5702.17	1.61	-20929	5923	5796	5603	5476	5283	5860	5540	92	1700	500	4080	10	1	18314054	1042	14.01	0.99	12	0.39	406.00	5733.00	10480	20240216	-45.71	5230	20241209	8.80	6270	-9.25	20250107	5250	8.38	20250203	9440	-39.72	20240220	5230	8.80	20241209	1.46	N	017370	500	91 억	294177	N	N	7	N	N
51	20250220	150326	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5660	-10	5	-0.18	388893670	68181	64.15	5800	5820	5650	7370	3970	5670	5703.84	1.61	-19615	5923	5796	5603	5476	5283	5860	5540	92	1700	500	4080	10	1	18314054	1037	13.94	0.99	12	0.37	406.00	5733.00	10480	20240216	-45.99	5230	20241209	8.22	6270	-9.73	20250107	5250	7.81	20250203	9440	-40.04	20240220	5230	8.22	20241209	1.46	N	017370	500	91 억	294177	N	N	17	N	N
52	20250220	140328	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5700	30	2	0.53	340325190	59631	56.11	5800	5820	5650	7370	3970	5670	5707.19	1.61	-16588	5923	5796	5603	5476	5283	5860	5540	92	1700	500	4080	10	1	18314054	1044	14.04	0.99	12	0.33	406.00	5733.00	10480	20240216	-45.61	5230	20241209	8.99	6270	-9.09	20250107	5250	8.57	20250203	9440	-39.62	20240220	5230	8.99	20241209	1.46	N	017370	500	91 억	294177	N	N	17	N	N
53	20250220	130326	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5690	20	2	0.35	306676700	53716	50.54	5800	5820	5650	7370	3970	5670	5709.22	1.61	-14028	5923	5796	5603	5476	5283	5860	5540	92	1700	500	4080	10	1	18314054	1042	14.01	0.99	12	0.29	406.00	5733.00	10480	20240216	-45.71	5230	20241209	8.80	6270	-9.25	20250107	5250	8.38	20250203	9440	-39.72	20240220	5230	8.80	20241209	1.46	N	017370	500	91 억	294177	N	N	17	N	N
54	20250220	120326	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5660	-10	5	-0.18	286565510	50176	47.21	5800	5820	5650	7370	3970	5670	5711.21	1.61	-12813	5923	5796	5603	5476	5283	5860	5540	92	1700	500	4080	10	1	18314054	1037	13.94	0.99	12	0.27	406.00	5733.00	10480	20240216	-45.99	5230	20241209	8.22	6270	-9.73	20250107	5250	7.81	20250203	9440	-40.04	20240220	5230	8.22	20241209	1.46	N	017370	500	91 억	294177	N	N	17	N	N
55	20250220	110326	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5700	30	2	0.53	242037140	42331	39.83	5800	5820	5650	7370	3970	5670	5717.73	1.61	-12584	5923	5796	5603	5476	5283	5860	5540	92	1700	500	4080	10	1	18314054	1044	14.04	0.99	12	0.23	406.00	5733.00	10480	20240216	-45.61	5230	20241209	8.99	6270	-9.09	20250107	5250	8.57	20250203	9440	-39.62	20240220	5230	8.99	20241209	1.46	N	017370	500	91 억	294177	N	N	17	N	N
56	20250220	100325	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5710	40	2	0.71	162988320	28395	26.72	5800	5820	5670	7370	3970	5670	5740.04	1.61	-12928	5923	5796	5603	5476	5283	5860	5540	92	1700	500	4080	10	1	18314054	1046	14.06	1.00	12	0.16	406.00	5733.00	10480	20240216	-45.52	5230	20241209	9.18	6270	-8.93	20250107	5250	8.76	20250203	9440	-39.51	20240220	5230	9.18	20241209	1.46	N	017370	500	91 억	294177	N	N	17	N	N
57	20250220	090327	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5720	50	2	0.88	59109980	10237	9.63	5800	5820	5720	7370	3970	5670	5774.15	1.61	-2858	5923	5796	5603	5476	5283	5860	5540	92	1700	500	4080	10	1	18314054	1048	14.09	1.00	12	0.06	406.00	5733.00	10480	20240216	-45.42	5230	20241209	9.37	6270	-8.77	20250107	5250	8.95	20250203	9440	-39.41	20240220	5230	9.37	20241209	1.46	N	017370	500	91 억	294177	N	N	17	N	N
58	20250219	160324	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5670	200	2	3.66	521802130	92383	207.03	5470	5730	5410	7110	3830	5470	5648.25	1.56	4172	5650	5560	5490	5400	5330	5525	5365	92	1640	500	3930	10	1	18314054	1038	13.97	0.99	12	0.50	406.00	5733.00	10480	20240216	-45.90	5230	20241209	8.41	6270	-9.57	20250107	5250	8.00	20250203	10090	-43.81	20240219	5230	8.41	20241209	1.51	N	017370	500	91 억	285108	N	N	17	N	N
59	20250219	150326	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5700	230	2	4.20	485364330	85973	192.67	5470	5730	5410	7110	3830	5470	5645.54	1.56	4886	5650	5560	5490	5400	5330	5525	5365	92	1640	500	3930	10	1	18314054	1044	14.04	0.99	12	0.47	406.00	5733.00	10480	20240216	-45.61	5230	20241209	8.99	6270	-9.09	20250107	5250	8.57	20250203	10090	-43.51	20240219	5230	8.99	20241209	1.51	N	017370	500	91 억	285108	N	N	0	N	N
60	20250219	140324	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5640	170	2	3.11	387223750	68705	153.97	5470	5730	5410	7110	3830	5470	5636.03	1.56	6510	5650	5560	5490	5400	5330	5525	5365	92	1640	500	3930	10	1	18314054	1033	13.89	0.98	12	0.38	406.00	5733.00	10480	20240216	-46.18	5230	20241209	7.84	6270	-10.05	20250107	5250	7.43	20250203	10090	-44.10	20240219	5230	7.84	20241209	1.51	N	017370	500	91 억	285108	N	N	0	N	N
61	20250219	130325	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5670	200	2	3.66	353991420	62845	140.84	5470	5730	5410	7110	3830	5470	5632.77	1.56	10238	5650	5560	5490	5400	5330	5525	5365	92	1640	500	3930	10	1	18314054	1038	13.97	0.99	12	0.34	406.00	5733.00	10480	20240216	-45.90	5230	20241209	8.41	6270	-9.57	20250107	5250	8.00	20250203	10090	-43.81	20240219	5230	8.41	20241209	1.51	N	017370	500	91 억	285108	N	N	0	N	N
62	20250219	120325	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5670	200	2	3.66	260841910	46477	104.15	5470	5700	5410	7110	3830	5470	5612.28	1.56	11527	5650	5560	5490	5400	5330	5525	5365	92	1640	500	3930	10	1	18314054	1038	13.97	0.99	12	0.25	406.00	5733.00	10480	20240216	-45.90	5230	20241209	8.41	6270	-9.57	20250107	5250	8.00	20250203	10090	-43.81	20240219	5230	8.41	20241209	1.51	N	017370	500	91 억	285108	N	N	0	N	N
63	20250219	110325	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5650	180	2	3.29	227345090	40540	90.85	5470	5700	5410	7110	3830	5470	5607.92	1.56	12213	5650	5560	5490	5400	5330	5525	5365	92	1640	500	3930	10	1	18314054	1035	13.92	0.99	12	0.22	406.00	5733.00	10480	20240216	-46.09	5230	20241209	8.03	6270	-9.89	20250107	5250	7.62	20250203	10090	-44.00	20240219	5230	8.03	20241209	1.51	N	017370	500	91 억	285108	N	N	0	N	N
64	20250219	100324	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5570	100	2	1.83	60501550	10979	24.60	5470	5570	5410	7110	3830	5470	5510.66	1.56	3759	5650	5560	5490	5400	5330	5525	5365	92	1640	500	3930	10	1	18314054	1020	13.72	0.97	12	0.06	406.00	5733.00	10480	20240216	-46.85	5230	20241209	6.50	6270	-11.16	20250107	5250	6.10	20250203	10090	-44.80	20240219	5230	6.50	20241209	1.51	N	017370	500	91 억	285108	N	N	0	N	N
65	20250219	090326	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5440	-30	5	-0.55	240580	44	0.10	5470	5470	5440	7110	3830	5470	5467.73	1.56	-23	5650	5560	5490	5400	5330	5525	5365	92	1640	500	3930	10	1	18314054	996	13.40	0.95	12	0.00	406.00	5733.00	10480	20240216	-48.09	5230	20241209	4.02	6270	-13.24	20250107	5250	3.62	20250203	10090	-46.09	20240219	5230	4.02	20241209	1.51	N	017370	500	91 억	285108	N	N	0	N	N
66	20250218	160324	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5470	-70	5	-1.26	243966470	44612	242.58	5510	5580	5420	7200	3880	5540	5468.63	1.59	-7963	5593	5566	5513	5486	5433	5580	5500	92	1660	500	3980	10	1	18314054	1002	13.47	0.95	12	0.24	406.00	5733.00	10480	20240216	-47.81	5230	20241209	4.59	6270	-12.76	20250107	5250	4.19	20250203	10090	-45.79	20240219	5230	4.59	20241209	1.50	N	017370	500	91 억	290409	N	N	7	N	N
67	20250218	150325	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5470	-70	5	-1.26	227510680	41600	226.20	5510	5580	5420	7200	3880	5540	5469.01	1.59	-7249	5593	5566	5513	5486	5433	5580	5500	92	1660	500	3980	10	1	18314054	1002	13.47	0.95	12	0.23	406.00	5733.00	10480	20240216	-47.81	5230	20241209	4.59	6270	-12.76	20250107	5250	4.19	20250203	10090	-45.79	20240219	5230	4.59	20241209	1.50	N	017370	500	91 억	290409	N	N	7	N	N
68	20250218	140325	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5470	-70	5	-1.26	154596830	28217	153.43	5510	5580	5420	7200	3880	5540	5478.85	1.59	-4846	5593	5566	5513	5486	5433	5580	5500	92	1660	500	3980	10	1	18314054	1002	13.47	0.95	12	0.15	406.00	5733.00	10480	20240216	-47.81	5230	20241209	4.59	6270	-12.76	20250107	5250	4.19	20250203	10090	-45.79	20240219	5230	4.59	20241209	1.50	N	017370	500	91 억	290409	N	N	7	N	N
69	20250218	130324	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5470	-70	5	-1.26	147296620	26883	146.17	5510	5580	5420	7200	3880	5540	5479.17	1.59	-4127	5593	5566	5513	5486	5433	5580	5500	92	1660	500	3980	10	1	18314054	1002	13.47	0.95	12	0.15	406.00	5733.00	10480	20240216	-47.81	5230	20241209	4.59	6270	-12.76	20250107	5250	4.19	20250203	10090	-45.79	20240219	5230	4.59	20241209	1.50	N	017370	500	91 억	290409	N	N	7	N	N
70	20250218	120324	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5490	-50	5	-0.90	140718370	25683	139.65	5510	5580	5420	7200	3880	5540	5479.05	1.59	-3651	5593	5566	5513	5486	5433	5580	5500	92	1660	500	3980	10	1	18314054	1005	13.52	0.96	12	0.14	406.00	5733.00	10480	20240216	-47.61	5230	20241209	4.97	6270	-12.44	20250107	5250	4.57	20250203	10090	-45.59	20240219	5230	4.97	20241209	1.50	N	017370	500	91 억	290409	N	N	7	N	N
71	20250218	110324	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5470	-70	5	-1.26	124724140	22759	123.75	5510	5580	5420	7200	3880	5540	5480.21	1.59	-4097	5593	5566	5513	5486	5433	5580	5500	92	1660	500	3980	10	1	18314054	1002	13.47	0.95	12	0.12	406.00	5733.00	10480	20240216	-47.81	5230	20241209	4.59	6270	-12.76	20250107	5250	4.19	20250203	10090	-45.79	20240219	5230	4.59	20241209	1.50	N	017370	500	91 억	290409	N	N	7	N	N
72	20250218	100324	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5520	-20	5	-0.36	36707310	6654	36.18	5510	5580	5490	7200	3880	5540	5516.58	1.59	-1355	5593	5566	5513	5486	5433	5580	5500	92	1660	500	3980	10	1	18314054	1011	13.60	0.96	12	0.04	406.00	5733.00	10480	20240216	-47.33	5230	20241209	5.54	6270	-11.96	20250107	5250	5.14	20250203	10090	-45.29	20240219	5230	5.54	20241209	1.50	N	017370	500	91 억	290409	N	N	7	N	N
73	20250218	090324	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5580	40	2	0.72	1570420	285	1.55	5510	5580	5510	7200	3880	5540	5510.25	1.59	6	5593	5566	5513	5486	5433	5580	5500	92	1660	500	3980	10	1	18314054	1022	13.74	0.97	12	0.00	406.00	5733.00	10480	20240216	-46.76	5230	20241209	6.69	6270	-11.00	20250107	5250	6.29	20250203	10090	-44.70	20240219	5230	6.69	20241209	1.50	N	017370	500	91 억	290409	N	N	7	N	N
74	20250217	160324	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5540	20	2	0.36	101127960	18386	51.45	5540	5540	5460	7170	3870	5520	5500.27	1.60	-4862	5686	5602	5556	5472	5426	5580	5450	92	1650	500	3970	10	1	18314054	1015	13.65	0.97	12	0.10	406.00	5733.00	10480	20240216	-47.14	5230	20241209	5.93	6270	-11.64	20250107	5250	5.52	20250203	10090	-45.09	20240219	5230	5.93	20241209	1.52	N	017370	500	91 억	292511	N	N	7	N	N
75	20250217	150323	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5540	20	2	0.36	98113260	17840	49.92	5540	5540	5460	7170	3870	5520	5499.62	1.60	-4788	5686	5602	5556	5472	5426	5580	5450	92	1650	500	3970	10	1	18314054	1015	13.65	0.97	12	0.10	406.00	5733.00	10480	20240216	-47.14	5230	20241209	5.93	6270	-11.64	20250107	5250	5.52	20250203	10090	-45.09	20240219	5230	5.93	20241209	1.52	N	017370	500	91 억	292511	N	N	12	N	N
76	20250217	140323	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5500	-20	5	-0.36	70950860	12917	36.15	5540	5540	5460	7170	3870	5520	5492.83	1.60	-4301	5686	5602	5556	5472	5426	5580	5450	92	1650	500	3970	10	1	18314054	1007	13.55	0.96	12	0.07	406.00	5733.00	10480	20240216	-47.52	5230	20241209	5.16	6270	-12.28	20250107	5250	4.76	20250203	10090	-45.49	20240219	5230	5.16	20241209	1.52	N	017370	500	91 억	292511	N	N	12	N	N
77	20250217	130325	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5490	-30	5	-0.54	59522300	10837	30.33	5540	5540	5460	7170	3870	5520	5492.51	1.60	-2994	5686	5602	5556	5472	5426	5580	5450	92	1650	500	3970	10	1	18314054	1005	13.52	0.96	12	0.06	406.00	5733.00	10480	20240216	-47.61	5230	20241209	4.97	6270	-12.44	20250107	5250	4.57	20250203	10090	-45.59	20240219	5230	4.97	20241209	1.52	N	017370	500	91 억	292511	N	N	12	N	N
78	20250217	120325	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5520	0	3	0.00	51550080	9387	26.27	5540	5540	5460	7170	3870	5520	5491.65	1.60	-1876	5686	5602	5556	5472	5426	5580	5450	92	1650	500	3970	10	1	18314054	1011	13.60	0.96	12	0.05	406.00	5733.00	10480	20240216	-47.33	5230	20241209	5.54	6270	-11.96	20250107	5250	5.14	20250203	10090	-45.29	20240219	5230	5.54	20241209	1.52	N	017370	500	91 억	292511	N	N	12	N	N
79	20250217	110324	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5490	-30	5	-0.54	44816850	8163	22.84	5540	5540	5460	7170	3870	5520	5490.24	1.60	-1424	5686	5602	5556	5472	5426	5580	5450	92	1650	500	3970	10	1	18314054	1005	13.52	0.96	12	0.04	406.00	5733.00	10480	20240216	-47.61	5230	20241209	4.97	6270	-12.44	20250107	5250	4.57	20250203	10090	-45.59	20240219	5230	4.97	20241209	1.52	N	017370	500	91 억	292511	N	N	12	N	N
80	20250217	100323	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5500	-20	5	-0.36	29782210	5423	15.18	5540	5540	5460	7170	3870	5520	5491.83	1.60	-1136	5686	5602	5556	5472	5426	5580	5450	92	1650	500	3970	10	1	18314054	1007	13.55	0.96	12	0.03	406.00	5733.00	10480	20240216	-47.52	5230	20241209	5.16	6270	-12.28	20250107	5250	4.76	20250203	10090	-45.49	20240219	5230	5.16	20241209	1.52	N	017370	500	91 억	292511	N	N	12	N	N
81	20250217	090323	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5510	-10	5	-0.18	309140	56	0.16	5540	5540	5500	7170	3870	5520	5520.36	1.60	-35	5686	5602	5556	5472	5426	5580	5450	92	1650	500	3970	10	1	18314054	1009	13.57	0.96	12	0.00	406.00	5733.00	10480	20240216	-47.42	5230	20241209	5.35	6270	-12.12	20250107	5250	4.95	20250203	10090	-45.39	20240219	5230	5.35	20241209	1.52	N	017370	500	91 억	292511	N	N	12	N	N
82	20250214	160322	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5520	-80	5	-1.43	197927190	35727	69.10	5610	5640	5510	7280	3920	5600	5540.22	1.61	-2959	5753	5676	5583	5506	5413	5715	5545	92	1680	500	4030	10	1	18314054	1011	13.60	0.96	12	0.20	406.00	5733.00	10480	20240216	-47.33	5230	20241209	5.54	6270	-11.96	20250107	5250	5.14	20250203	10480	-47.33	20240216	5230	5.54	20241209	1.54	N	017370	500	91 억	295373	N	N	12	N	N
83	20250214	150321	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5520	-80	5	-1.43	177813500	32085	62.06	5610	5640	5510	7280	3920	5600	5541.95	1.61	-2399	5753	5676	5583	5506	5413	5715	5545	92	1680	500	4030	10	1	18314054	1011	13.60	0.96	12	0.18	406.00	5733.00	10480	20240216	-47.33	5230	20241209	5.54	6270	-11.96	20250107	5250	5.14	20250203	10480	-47.33	20240216	5230	5.54	20241209	1.54	N	017370	500	91 억	295373	N	N	19	N	N
84	20250214	140322	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5530	-70	5	-1.25	149090150	26888	52.00	5610	5640	5510	7280	3920	5600	5544.86	1.61	-2726	5753	5676	5583	5506	5413	5715	5545	92	1680	500	4030	10	1	18314054	1013	13.62	0.96	12	0.15	406.00	5733.00	10480	20240216	-47.23	5230	20241209	5.74	6270	-11.80	20250107	5250	5.33	20250203	10480	-47.23	20240216	5230	5.74	20241209	1.54	N	017370	500	91 억	295373	N	N	19	N	N
85	20250214	130322	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5530	-70	5	-1.25	120573330	21731	42.03	5610	5640	5510	7280	3920	5600	5548.45	1.61	-2379	5753	5676	5583	5506	5413	5715	5545	92	1680	500	4030	10	1	18314054	1013	13.62	0.96	12	0.12	406.00	5733.00	10480	20240216	-47.23	5230	20241209	5.74	6270	-11.80	20250107	5250	5.33	20250203	10480	-47.23	20240216	5230	5.74	20241209	1.54	N	017370	500	91 억	295373	N	N	19	N	N
86	20250214	120322	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5540	-60	5	-1.07	72942340	13104	25.34	5610	5640	5520	7280	3920	5600	5566.42	1.61	-2638	5753	5676	5583	5506	5413	5715	5545	92	1680	500	4030	10	1	18314054	1015	13.65	0.97	12	0.07	406.00	5733.00	10480	20240216	-47.14	5230	20241209	5.93	6270	-11.64	20250107	5250	5.52	20250203	10480	-47.14	20240216	5230	5.93	20241209	1.54	N	017370	500	91 억	295373	N	N	19	N	N
87	20250214	110321	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5560	-40	5	-0.71	50170180	8999	17.40	5610	5640	5520	7280	3920	5600	5575.08	1.61	-3068	5753	5676	5583	5506	5413	5715	5545	92	1680	500	4030	10	1	18314054	1018	13.69	0.97	12	0.05	406.00	5733.00	10480	20240216	-46.95	5230	20241209	6.31	6270	-11.32	20250107	5250	5.90	20250203	10480	-46.95	20240216	5230	6.31	20241209	1.54	N	017370	500	91 억	295373	N	N	19	N	N
88	20250214	100322	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5610	10	2	0.18	18949450	3376	6.53	5610	5640	5590	7280	3920	5600	5612.99	1.61	-1582	5753	5676	5583	5506	5413	5715	5545	92	1680	500	4030	10	1	18314054	1027	13.82	0.98	12	0.02	406.00	5733.00	10480	20240216	-46.47	5230	20241209	7.27	6270	-10.53	20250107	5250	6.86	20250203	10480	-46.47	20240216	5230	7.27	20241209	1.54	N	017370	500	91 억	295373	N	N	19	N	N
89	20250214	090322	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5640	40	2	0.71	1548640	275	0.53	5610	5640	5590	7280	3920	5600	5631.42	1.61	-182	5753	5676	5583	5506	5413	5715	5545	92	1680	500	4030	10	1	18314054	1033	13.89	0.98	12	0.00	406.00	5733.00	10480	20240216	-46.18	5230	20241209	7.84	6270	-10.05	20250107	5250	7.43	20250203	10480	-46.18	20240216	5230	7.84	20241209	1.54	N	017370	500	91 억	295373	N	N	19	N	N
90	20250213	160320	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5600	110	2	2.00	289066050	51641	259.96	5490	5660	5490	7130	3850	5490	5597.60	1.51	17344	5570	5530	5500	5460	5430	5515	5445	92	1640	500	3950	10	1	18314054	1026	13.79	0.98	12	0.28	406.00	5733.00	10480	20240216	-46.56	5230	20241209	7.07	6270	-10.69	20250107	5250	6.67	20250203	10480	-46.56	20240216	5230	7.07	20241209	1.59	N	017370	500	91 억	276169	N	N	19	N	N
91	20250213	150320	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5620	130	2	2.37	270564620	48343	243.36	5490	5660	5490	7130	3850	5490	5596.77	1.51	16499	5570	5530	5500	5460	5430	5515	5445	92	1640	500	3950	10	1	18314054	1029	13.84	0.98	12	0.26	406.00	5733.00	10480	20240216	-46.37	5230	20241209	7.46	6270	-10.37	20250107	5250	7.05	20250203	10480	-46.37	20240216	5230	7.46	20241209	1.59	N	017370	500	91 억	276169	N	N	70	N	N
92	20250213	140319	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5610	120	2	2.19	216825470	38779	195.21	5490	5660	5490	7130	3850	5490	5591.31	1.51	13778	5570	5530	5500	5460	5430	5515	5445	92	1640	500	3950	10	1	18314054	1027	13.82	0.98	12	0.21	406.00	5733.00	10480	20240216	-46.47	5230	20241209	7.27	6270	-10.53	20250107	5250	6.86	20250203	10480	-46.47	20240216	5230	7.27	20241209	1.59	N	017370	500	91 억	276169	N	N	70	N	N
93	20250213	130320	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5590	100	2	1.82	174593500	31241	157.27	5490	5660	5490	7130	3850	5490	5588.60	1.51	11622	5570	5530	5500	5460	5430	5515	5445	92	1640	500	3950	10	1	18314054	1024	13.77	0.98	12	0.17	406.00	5733.00	10480	20240216	-46.66	5230	20241209	6.88	6270	-10.85	20250107	5250	6.48	20250203	10480	-46.66	20240216	5230	6.88	20241209	1.59	N	017370	500	91 억	276169	N	N	70	N	N
94	20250213	120320	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5550	60	2	1.09	165330500	29576	148.88	5490	5660	5490	7130	3850	5490	5590.02	1.51	11365	5570	5530	5500	5460	5430	5515	5445	92	1640	500	3950	10	1	18314054	1016	13.67	0.97	12	0.16	406.00	5733.00	10480	20240216	-47.04	5230	20241209	6.12	6270	-11.48	20250107	5250	5.71	20250203	10480	-47.04	20240216	5230	6.12	20241209	1.59	N	017370	500	91 억	276169	N	N	70	N	N
95	20250213	110318	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5600	110	2	2.00	149104680	26658	134.20	5490	5660	5490	7130	3850	5490	5593.24	1.51	10151	5570	5530	5500	5460	5430	5515	5445	92	1640	500	3950	10	1	18314054	1026	13.79	0.98	12	0.15	406.00	5733.00	10480	20240216	-46.56	5230	20241209	7.07	6270	-10.69	20250107	5250	6.67	20250203	10480	-46.56	20240216	5230	7.07	20241209	1.59	N	017370	500	91 억	276169	N	N	70	N	N
96	20250213	100319	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5540	50	2	0.91	73329540	13167	66.28	5490	5640	5490	7130	3850	5490	5569.19	1.51	6266	5570	5530	5500	5460	5430	5515	5445	92	1640	500	3950	10	1	18314054	1015	13.65	0.97	12	0.07	406.00	5733.00	10480	20240216	-47.14	5230	20241209	5.93	6270	-11.64	20250107	5250	5.52	20250203	10480	-47.14	20240216	5230	5.93	20241209	1.59	N	017370	500	91 억	276169	N	N	70	N	N
97	20250213	090318	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5490	0	3	0.00	280070	51	0.26	5490	5530	5490	7130	3850	5490	5491.57	1.51	-1	5570	5530	5500	5460	5430	5515	5445	92	1640	500	3950	10	1	18314054	1005	13.52	0.96	12	0.00	406.00	5733.00	10480	20240216	-47.61	5230	20241209	4.97	6270	-12.44	20250107	5250	4.57	20250203	10480	-47.61	20240216	5230	4.97	20241209	1.59	N	017370	500	91 억	276169	N	N	70	N	N
98	20250212	160318	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5490	-30	5	-0.54	109010090	19864	53.45	5520	5540	5470	7170	3870	5520	5487.82	1.54	-5465	5626	5572	5496	5442	5366	5535	5405	92	1650	500	3970	10	1	18314054	1005	13.52	0.96	12	0.11	406.00	5733.00	10480	20240216	-47.61	5230	20241209	4.97	6270	-12.44	20250107	5250	4.57	20250203	10480	-47.61	20240216	5230	4.97	20241209	1.56	N	017370	500	91 억	281627	N	N	70	N	N
99	20250212	150318	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5490	-30	5	-0.54	104470850	19035	51.22	5520	5540	5470	7170	3870	5520	5488.36	1.54	-5268	5626	5572	5496	5442	5366	5535	5405	92	1650	500	3970	10	1	18314054	1005	13.52	0.96	12	0.10	406.00	5733.00	10480	20240216	-47.61	5230	20241209	4.97	6270	-12.44	20250107	5250	4.57	20250203	10480	-47.61	20240216	5230	4.97	20241209	1.56	N	017370	500	91 억	281627	N	N	0	N	N
100	20250212	140318	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5480	-40	5	-0.72	79908010	14552	39.16	5520	5540	5470	7170	3870	5520	5491.20	1.54	-3258	5626	5572	5496	5442	5366	5535	5405	92	1650	500	3970	10	1	18314054	1004	13.50	0.96	12	0.08	406.00	5733.00	10480	20240216	-47.71	5230	20241209	4.78	6270	-12.60	20250107	5250	4.38	20250203	10480	-47.71	20240216	5230	4.78	20241209	1.56	N	017370	500	91 억	281627	N	N	0	N	N
101	20250212	130318	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5490	-30	5	-0.54	63758340	11612	31.25	5520	5540	5470	7170	3870	5520	5490.73	1.54	-2964	5626	5572	5496	5442	5366	5535	5405	92	1650	500	3970	10	1	18314054	1005	13.52	0.96	12	0.06	406.00	5733.00	10480	20240216	-47.61	5230	20241209	4.97	6270	-12.44	20250107	5250	4.57	20250203	10480	-47.61	20240216	5230	4.97	20241209	1.56	N	017370	500	91 억	281627	N	N	0	N	N
102	20250212	120318	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5500	-20	5	-0.36	54533260	9934	26.73	5520	5540	5470	7170	3870	5520	5489.56	1.54	-3119	5626	5572	5496	5442	5366	5535	5405	92	1650	500	3970	10	1	18314054	1007	13.55	0.96	12	0.05	406.00	5733.00	10480	20240216	-47.52	5230	20241209	5.16	6270	-12.28	20250107	5250	4.76	20250203	10480	-47.52	20240216	5230	5.16	20241209	1.56	N	017370	500	91 억	281627	N	N	0	N	N
103	20250212	110318	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5500	-20	5	-0.36	26003730	4733	12.74	5520	5540	5470	7170	3870	5520	5494.13	1.54	-1189	5626	5572	5496	5442	5366	5535	5405	92	1650	500	3970	10	1	18314054	1007	13.55	0.96	12	0.03	406.00	5733.00	10480	20240216	-47.52	5230	20241209	5.16	6270	-12.28	20250107	5250	4.76	20250203	10480	-47.52	20240216	5230	5.16	20241209	1.56	N	017370	500	91 억	281627	N	N	0	N	N
104	20250212	100318	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5520	0	3	0.00	16318350	2972	8.00	5520	5540	5470	7170	3870	5520	5490.70	1.54	-923	5626	5572	5496	5442	5366	5535	5405	92	1650	500	3970	10	1	18314054	1011	13.60	0.96	12	0.02	406.00	5733.00	10480	20240216	-47.33	5230	20241209	5.54	6270	-11.96	20250107	5250	5.14	20250203	10480	-47.33	20240216	5230	5.54	20241209	1.56	N	017370	500	91 억	281627	N	N	0	N	N
105	20250212	090320	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5480	-40	5	-0.72	550200	100	0.27	5520	5520	5480	7170	3870	5520	5502.00	1.54	-8	5626	5572	5496	5442	5366	5535	5405	92	1650	500	3970	10	1	18314054	1004	13.50	0.96	12	0.00	406.00	5733.00	10480	20240216	-47.71	5230	20241209	4.78	6270	-12.60	20250107	5250	4.38	20250203	10480	-47.71	20240216	5230	4.78	20241209	1.56	N	017370	500	91 억	281627	N	N	0	N	N
106	20250211	160317	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5520	0	3	0.00	203364160	37062	69.79	5540	5550	5420	7170	3870	5520	5487.07	1.52	2866	5646	5582	5456	5392	5266	5615	5425	92	1650	500	3970	10	1	18314054	1011	13.60	0.96	12	0.20	406.00	5733.00	10480	20240216	-47.33	5230	20241209	5.54	6270	-11.96	20250107	5250	5.14	20250203	10480	-47.33	20240216	5230	5.54	20241209	1.47	N	017370	500	91 억	278752	N	N	0	N	N
107	20250211	150317	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5510	-10	5	-0.18	193670550	35301	66.48	5540	5550	5420	7170	3870	5520	5486.19	1.52	2944	5646	5582	5456	5392	5266	5615	5425	92	1650	500	3970	10	1	18314054	1009	13.57	0.96	12	0.19	406.00	5733.00	10480	20240216	-47.42	5230	20241209	5.35	6270	-12.12	20250107	5250	4.95	20250203	10480	-47.42	20240216	5230	5.35	20241209	1.47	N	017370	500	91 억	278752	N	N	0	N	N
108	20250211	140319	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5510	-10	5	-0.18	155188980	28334	53.36	5540	5550	5420	7170	3870	5520	5477.02	1.52	2048	5646	5582	5456	5392	5266	5615	5425	92	1650	500	3970	10	1	18314054	1009	13.57	0.96	12	0.15	406.00	5733.00	10480	20240216	-47.42	5230	20241209	5.35	6270	-12.12	20250107	5250	4.95	20250203	10480	-47.42	20240216	5230	5.35	20241209	1.47	N	017370	500	91 억	278752	N	N	0	N	N
109	20250211	130315	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5520	0	3	0.00	130408860	23830	44.88	5540	5550	5420	7170	3870	5520	5472.32	1.52	1996	5646	5582	5456	5392	5266	5615	5425	92	1650	500	3970	10	1	18314054	1011	13.60	0.96	12	0.13	406.00	5733.00	10480	20240216	-47.33	5230	20241209	5.54	6270	-11.96	20250107	5250	5.14	20250203	10480	-47.33	20240216	5230	5.54	20241209	1.47	N	017370	500	91 억	278752	N	N	0	N	N
110	20250211	120317	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5470	-50	5	-0.91	98335500	18002	33.90	5540	5550	5420	7170	3870	5520	5462.24	1.52	-1307	5646	5582	5456	5392	5266	5615	5425	92	1650	500	3970	10	1	18314054	1002	13.47	0.95	12	0.10	406.00	5733.00	10480	20240216	-47.81	5230	20241209	4.59	6270	-12.76	20250107	5250	4.19	20250203	10480	-47.81	20240216	5230	4.59	20241209	1.47	N	017370	500	91 억	278752	N	N	0	N	N
111	20250211	110318	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5450	-70	5	-1.27	54542580	9952	18.74	5540	5550	5440	7170	3870	5520	5480.27	1.52	-2749	5646	5582	5456	5392	5266	5615	5425	92	1650	500	3970	10	1	18314054	998	13.42	0.95	12	0.05	406.00	5733.00	10480	20240216	-48.00	5230	20241209	4.21	6270	-13.08	20250107	5250	3.81	20250203	10480	-48.00	20240216	5230	4.21	20241209	1.47	N	017370	500	91 억	278752	N	N	0	N	N
112	20250211	100317	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5490	-30	5	-0.54	24973580	4540	8.55	5540	5550	5460	7170	3870	5520	5500.47	1.52	-1677	5646	5582	5456	5392	5266	5615	5425	92	1650	500	3970	10	1	18314054	1005	13.52	0.96	12	0.02	406.00	5733.00	10480	20240216	-47.61	5230	20241209	4.97	6270	-12.44	20250107	5250	4.57	20250203	10480	-47.61	20240216	5230	4.97	20241209	1.47	N	017370	500	91 억	278752	N	N	0	N	N
113	20250211	090319	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5480	-40	5	-0.72	7317890	1329	2.50	5540	5550	5470	7170	3870	5520	5505.49	1.52	-876	5646	5582	5456	5392	5266	5615	5425	92	1650	500	3970	10	1	18314054	1004	13.50	0.96	12	0.01	406.00	5733.00	10480	20240216	-47.71	5230	20241209	4.78	6270	-12.60	20250107	5250	4.38	20250203	10480	-47.71	20240216	5230	4.78	20241209	1.47	N	017370	500	91 억	278752	N	N	0	N	N
114	20250210	160316	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5520	0	3	0.00	285625880	53003	46.88	5480	5520	5330	7170	3870	5520	5388.79	1.51	-15949	5880	5700	5540	5360	5200	5620	5280	92	1650	500	3970	10	1	18314054	1011	13.60	0.96	12	0.29	406.00	5733.00	10480	20240216	-47.33	5230	20241209	5.54	6270	-11.96	20250107	5250	5.14	20250203	10480	-47.33	20240216	5230	5.54	20241209	1.46	N	017370	500	91 억	276256	N	N	1	N	N
115	20250210	150316	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5430	-90	5	-1.63	263864710	49040	43.37	5480	5480	5330	7170	3870	5520	5380.60	1.51	-15041	5880	5700	5540	5360	5200	5620	5280	92	1650	500	3970	10	1	18314054	994	13.37	0.95	12	0.27	406.00	5733.00	10480	20240216	-48.19	5230	20241209	3.82	6270	-13.40	20250107	5250	3.43	20250203	10480	-48.19	20240216	5230	3.82	20241209	1.46	N	017370	500	91 억	276256	N	N	1	N	N
116	20250210	140317	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5400	-120	5	-2.17	229529660	42688	37.76	5480	5480	5330	7170	3870	5520	5376.91	1.51	-13714	5880	5700	5540	5360	5200	5620	5280	92	1650	500	3970	10	1	18314054	989	13.30	0.94	12	0.23	406.00	5733.00	10480	20240216	-48.47	5230	20241209	3.25	6270	-13.88	20250107	5250	2.86	20250203	10480	-48.47	20240216	5230	3.25	20241209	1.46	N	017370	500	91 억	276256	N	N	1	N	N
117	20250210	130316	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5400	-120	5	-2.17	189155840	35217	31.15	5480	5480	5330	7170	3870	5520	5371.15	1.51	-11577	5880	5700	5540	5360	5200	5620	5280	92	1650	500	3970	10	1	18314054	989	13.30	0.94	12	0.19	406.00	5733.00	10480	20240216	-48.47	5230	20241209	3.25	6270	-13.88	20250107	5250	2.86	20250203	10480	-48.47	20240216	5230	3.25	20241209	1.46	N	017370	500	91 억	276256	N	N	1	N	N
118	20250210	120315	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5360	-160	5	-2.90	152241460	28346	25.07	5480	5480	5330	7170	3870	5520	5370.83	1.51	-8982	5880	5700	5540	5360	5200	5620	5280	92	1650	500	3970	10	1	18314054	982	13.20	0.93	12	0.15	406.00	5733.00	10480	20240216	-48.85	5230	20241209	2.49	6270	-14.51	20250107	5250	2.10	20250203	10480	-48.85	20240216	5230	2.49	20241209	1.46	N	017370	500	91 억	276256	N	N	1	N	N
119	20250210	110315	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5360	-160	5	-2.90	114647540	21342	18.88	5480	5480	5330	7170	3870	5520	5371.92	1.51	-6478	5880	5700	5540	5360	5200	5620	5280	92	1650	500	3970	10	1	18314054	982	13.20	0.93	12	0.12	406.00	5733.00	10480	20240216	-48.85	5230	20241209	2.49	6270	-14.51	20250107	5250	2.10	20250203	10480	-48.85	20240216	5230	2.49	20241209	1.46	N	017370	500	91 억	276256	N	N	1	N	N
120	20250210	100314	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5370	-150	5	-2.72	73440570	13688	12.11	5480	5480	5330	7170	3870	5520	5365.33	1.51	-5565	5880	5700	5540	5360	5200	5620	5280	92	1650	500	3970	10	1	18314054	983	13.23	0.94	12	0.07	406.00	5733.00	10480	20240216	-48.76	5230	20241209	2.68	6270	-14.35	20250107	5250	2.29	20250203	10480	-48.76	20240216	5230	2.68	20241209	1.46	N	017370	500	91 억	276256	N	N	1	N	N
121	20250210	090314	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5390	-130	5	-2.36	7758240	1435	1.27	5480	5480	5390	7170	3870	5520	5406.44	1.51	-903	5880	5700	5540	5360	5200	5620	5280	92	1650	500	3970	10	1	18314054	987	13.28	0.94	12	0.01	406.00	5733.00	10480	20240216	-48.57	5230	20241209	3.06	6270	-14.04	20250107	5250	2.67	20250203	10480	-48.57	20240216	5230	3.06	20241209	1.46	N	017370	500	91 억	276256	N	N	1	N	N
122	20250207	160312	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5520	-200	5	-3.50	618201210	113002	542.63	5720	5720	5380	7430	4010	5720	5470.70	1.50	-57027	5880	5800	5710	5630	5540	5755	5585	92	1710	500	4110	10	1	18314054	1011	13.60	0.96	12	0.62	406.00	5733.00	10480	20240216	-47.33	5230	20241209	5.54	6270	-11.96	20250107	5250	5.14	20250203	10480	-47.33	20240216	5230	5.54	20241209	1.43	N	017370	500	91 억	274555	N	N	1	N	N
123	20250207	150313	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5470	-250	5	-4.37	583157020	106595	511.86	5720	5720	5380	7430	4010	5720	5470.77	1.50	-57191	5880	5800	5710	5630	5540	5755	5585	92	1710	500	4110	10	1	18314054	1002	13.47	0.95	12	0.58	406.00	5733.00	10480	20240216	-47.81	5230	20241209	4.59	6270	-12.76	20250107	5250	4.19	20250203	10480	-47.81	20240216	5230	4.59	20241209	1.43	N	017370	500	91 억	274555	N	N	8	N	N
124	20250207	140312	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5460	-260	5	-4.55	507833690	92789	445.57	5720	5720	5380	7430	4010	5720	5472.99	1.50	-52304	5880	5800	5710	5630	5540	5755	5585	92	1710	500	4110	10	1	18314054	1000	13.45	0.95	12	0.51	406.00	5733.00	10480	20240216	-47.90	5230	20241209	4.40	6270	-12.92	20250107	5250	4.00	20250203	10480	-47.90	20240216	5230	4.40	20241209	1.43	N	017370	500	91 억	274555	N	N	8	N	N
125	20250207	130311	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5480	-240	5	-4.20	469111430	85719	411.62	5720	5720	5380	7430	4010	5720	5472.67	1.50	-52909	5880	5800	5710	5630	5540	5755	5585	92	1710	500	4110	10	1	18314054	1004	13.50	0.96	12	0.47	406.00	5733.00	10480	20240216	-47.71	5230	20241209	4.78	6270	-12.60	20250107	5250	4.38	20250203	10480	-47.71	20240216	5230	4.78	20241209	1.43	N	017370	500	91 억	274555	N	N	8	N	N
126	20250207	120312	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5490	-230	5	-4.02	434198740	79341	380.99	5720	5720	5380	7430	4010	5720	5472.56	1.50	-53705	5880	5800	5710	5630	5540	5755	5585	92	1710	500	4110	10	1	18314054	1005	13.52	0.96	12	0.43	406.00	5733.00	10480	20240216	-47.61	5230	20241209	4.97	6270	-12.44	20250107	5250	4.57	20250203	10480	-47.61	20240216	5230	4.97	20241209	1.43	N	017370	500	91 억	274555	N	N	8	N	N
127	20250207	110311	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5440	-280	5	-4.90	255686100	46354	222.59	5720	5720	5440	7430	4010	5720	5515.94	1.50	-29894	5880	5800	5710	5630	5540	5755	5585	92	1710	500	4110	10	1	18314054	996	13.40	0.95	12	0.25	406.00	5733.00	10480	20240216	-48.09	5230	20241209	4.02	6270	-13.24	20250107	5250	3.62	20250203	10480	-48.09	20240216	5230	4.02	20241209	1.43	N	017370	500	91 억	274555	N	N	8	N	N
128	20250207	100312	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5500	-220	5	-3.85	126440430	22694	108.97	5720	5720	5490	7430	4010	5720	5571.54	1.50	-14580	5880	5800	5710	5630	5540	5755	5585	92	1710	500	4110	10	1	18314054	1007	13.55	0.96	12	0.12	406.00	5733.00	10480	20240216	-47.52	5230	20241209	5.16	6270	-12.28	20250107	5250	4.76	20250203	10480	-47.52	20240216	5230	5.16	20241209	1.43	N	017370	500	91 억	274555	N	N	8	N	N
129	20250207	090313	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5720	0	3	0.00	2559460	448	2.15	5720	5720	5660	7430	4010	5720	5713.08	1.50	-148	5880	5800	5710	5630	5540	5755	5585	92	1710	500	4110	10	1	18314054	1048	14.09	1.00	12	0.00	406.00	5733.00	10480	20240216	-45.42	5230	20241209	9.37	6270	-8.77	20250107	5250	8.95	20250203	10480	-45.42	20240216	5230	9.37	20241209	1.43	N	017370	500	91 억	274555	N	N	8	N	N
130	20250206	160306	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5720	20	2	0.35	118037530	20704	30.28	5790	5790	5620	7410	3990	5700	5701.19	1.54	-7457	5946	5822	5606	5482	5266	5885	5545	92	1710	500	4100	10	1	18314054	1048	14.09	1.00	12	0.11	406.00	5733.00	10480	20240216	-45.42	5230	20241209	9.37	6270	-8.77	20250107	5250	8.95	20250203	10480	-45.42	20240216	5230	9.37	20241209	1.43	N	017370	500	91 억	282123	N	N	8	N	N
131	20250206	150307	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5700	0	3	0.00	100090490	17565	25.69	5790	5790	5620	7410	3990	5700	5698.29	1.54	-6567	5946	5822	5606	5482	5266	5885	5545	92	1710	500	4100	10	1	18314054	1044	14.04	0.99	12	0.10	406.00	5733.00	10480	20240216	-45.61	5230	20241209	8.99	6270	-9.09	20250107	5250	8.57	20250203	10480	-45.61	20240216	5230	8.99	20241209	1.43	N	017370	500	91 억	282123	N	N	6	N	N
132	20250206	140309	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5720	20	2	0.35	78460270	13769	20.14	5790	5790	5620	7410	3990	5700	5698.33	1.54	-5024	5946	5822	5606	5482	5266	5885	5545	92	1710	500	4100	10	1	18314054	1048	14.09	1.00	12	0.08	406.00	5733.00	10480	20240216	-45.42	5230	20241209	9.37	6270	-8.77	20250107	5250	8.95	20250203	10480	-45.42	20240216	5230	9.37	20241209	1.43	N	017370	500	91 억	282123	N	N	6	N	N
133	20250206	130306	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5700	0	3	0.00	49733630	8730	12.77	5790	5790	5620	7410	3990	5700	5696.86	1.54	-3823	5946	5822	5606	5482	5266	5885	5545	92	1710	500	4100	10	1	18314054	1044	14.04	0.99	12	0.05	406.00	5733.00	10480	20240216	-45.61	5230	20241209	8.99	6270	-9.09	20250107	5250	8.57	20250203	10480	-45.61	20240216	5230	8.99	20241209	1.43	N	017370	500	91 억	282123	N	N	6	N	N
134	20250206	120305	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5680	-20	5	-0.35	45316490	7953	11.63	5790	5790	5620	7410	3990	5700	5698.04	1.54	-3237	5946	5822	5606	5482	5266	5885	5545	92	1710	500	4100	10	1	18314054	1040	13.99	0.99	12	0.04	406.00	5733.00	10480	20240216	-45.80	5230	20241209	8.60	6270	-9.41	20250107	5250	8.19	20250203	10480	-45.80	20240216	5230	8.60	20241209	1.43	N	017370	500	91 억	282123	N	N	6	N	N
135	20250206	110259	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5650	-50	5	-0.88	36778340	6450	9.43	5790	5790	5620	7410	3990	5700	5702.07	1.54	-2956	5946	5822	5606	5482	5266	5885	5545	92	1710	500	4100	10	1	18314054	1035	13.92	0.99	12	0.04	406.00	5733.00	10480	20240216	-46.09	5230	20241209	8.03	6270	-9.89	20250107	5250	7.62	20250203	10480	-46.09	20240216	5230	8.03	20241209	1.43	N	017370	500	91 억	282123	N	N	6	N	N
136	20250206	100307	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5650	-50	5	-0.88	27542950	4825	7.06	5790	5790	5620	7410	3990	5700	5708.38	1.54	-2575	5946	5822	5606	5482	5266	5885	5545	92	1710	500	4100	10	1	18314054	1035	13.92	0.99	12	0.03	406.00	5733.00	10480	20240216	-46.09	5230	20241209	8.03	6270	-9.89	20250107	5250	7.62	20250203	10480	-46.09	20240216	5230	8.03	20241209	1.43	N	017370	500	91 억	282123	N	N	6	N	N
137	20250206	090307	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5750	50	2	0.88	13512500	2361	3.45	5790	5790	5690	7410	3990	5700	5723.21	1.54	-1839	5946	5822	5606	5482	5266	5885	5545	92	1710	500	4100	10	1	18314054	1053	14.16	1.00	12	0.01	406.00	5733.00	10480	20240216	-45.13	5230	20241209	9.94	6270	-8.29	20250107	5250	9.52	20250203	10480	-45.13	20240216	5230	9.94	20241209	1.43	N	017370	500	91 억	282123	N	N	6	N	N
138	20250205	160303	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5700	270	2	4.97	378496190	68377	317.65	5430	5730	5390	7050	3810	5430	5535.43	1.52	3712	5536	5482	5406	5352	5276	5495	5365	92	1620	500	3900	10	1	18314054	1044	14.04	0.99	12	0.37	406.00	5733.00	10480	20240216	-45.61	5230	20241209	8.99	6270	-9.09	20250107	5250	8.57	20250203	10480	-45.61	20240216	5230	8.99	20241209	1.43	N	017370	500	91 억	278454	N	N	6	N	N
139	20250205	150304	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5690	260	2	4.79	354417550	64145	297.99	5430	5700	5390	7050	3810	5430	5525.26	1.52	4576	5536	5482	5406	5352	5276	5495	5365	92	1620	500	3900	10	1	18314054	1042	14.01	0.99	12	0.35	406.00	5733.00	10480	20240216	-45.71	5230	20241209	8.80	6270	-9.25	20250107	5250	8.38	20250203	10480	-45.71	20240216	5230	8.80	20241209	1.43	N	017370	500	91 억	278454	N	N	9	N	N
140	20250205	140305	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5480	50	2	0.92	184903170	34012	158.00	5430	5520	5390	7050	3810	5430	5436.41	1.52	6635	5536	5482	5406	5352	5276	5495	5365	92	1620	500	3900	10	1	18314054	1004	13.50	0.96	12	0.19	406.00	5733.00	10480	20240216	-47.71	5230	20241209	4.78	6270	-12.60	20250107	5250	4.38	20250203	10480	-47.71	20240216	5230	4.78	20241209	1.43	N	017370	500	91 억	278454	N	N	9	N	N
141	20250205	130305	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5500	70	2	1.29	178545250	32855	152.63	5430	5520	5390	7050	3810	5430	5434.34	1.52	6590	5536	5482	5406	5352	5276	5495	5365	92	1620	500	3900	10	1	18314054	1007	13.55	0.96	12	0.18	406.00	5733.00	10480	20240216	-47.52	5230	20241209	5.16	6270	-12.28	20250107	5250	4.76	20250203	10480	-47.52	20240216	5230	5.16	20241209	1.43	N	017370	500	91 억	278454	N	N	9	N	N
142	20250205	120305	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5460	30	2	0.55	144688120	26694	124.01	5430	5490	5390	7050	3810	5430	5420.25	1.52	5711	5536	5482	5406	5352	5276	5495	5365	92	1620	500	3900	10	1	18314054	1000	13.45	0.95	12	0.15	406.00	5733.00	10480	20240216	-47.90	5230	20241209	4.40	6270	-12.92	20250107	5250	4.00	20250203	10480	-47.90	20240216	5230	4.40	20241209	1.43	N	017370	500	91 억	278454	N	N	9	N	N
143	20250205	110304	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5450	20	2	0.37	125555470	23175	107.66	5430	5490	5390	7050	3810	5430	5417.71	1.52	5323	5536	5482	5406	5352	5276	5495	5365	92	1620	500	3900	10	1	18314054	998	13.42	0.95	12	0.13	406.00	5733.00	10480	20240216	-48.00	5230	20241209	4.21	6270	-13.08	20250107	5250	3.81	20250203	10480	-48.00	20240216	5230	4.21	20241209	1.43	N	017370	500	91 억	278454	N	N	9	N	N
144	20250205	100305	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5430	0	3	0.00	55850210	10314	47.91	5430	5490	5400	7050	3810	5430	5414.99	1.52	1417	5536	5482	5406	5352	5276	5495	5365	92	1620	500	3900	10	1	18314054	994	13.37	0.95	12	0.06	406.00	5733.00	10480	20240216	-48.19	5230	20241209	3.82	6270	-13.40	20250107	5250	3.43	20250203	10480	-48.19	20240216	5230	3.82	20241209	1.43	N	017370	500	91 억	278454	N	N	9	N	N
145	20250205	090309	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5430	0	3	0.00	3296010	607	2.82	5430	5430	5430	7050	3810	5430	5430.00	1.52	534	5536	5482	5406	5352	5276	5495	5365	92	1620	500	3900	10	1	18314054	994	13.37	0.95	12	0.00	406.00	5733.00	10480	20240216	-48.19	5230	20241209	3.82	6270	-13.40	20250107	5250	3.43	20250203	10480	-48.19	20240216	5230	3.82	20241209	1.43	N	017370	500	91 억	278454	N	N	9	N	N
146	20250204	160301	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5430	110	2	2.07	116233780	21526	27.74	5430	5460	5330	6910	3730	5320	5399.69	1.48	722	5686	5502	5376	5192	5066	5440	5130	92	1590	500	3830	10	1	18314054	994	13.37	0.95	12	0.12	406.00	5733.00	10480	20240216	-48.19	5230	20241209	3.82	6270	-13.40	20250107	5250	3.43	20250203	10480	-48.19	20240216	5230	3.82	20241209	1.45	N	017370	500	91 억	271854	N	N	9	N	N
147	20250204	150302	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5350	30	2	0.56	106599050	19728	25.43	5430	5460	5350	6910	3730	5320	5403.44	1.48	929	5686	5502	5376	5192	5066	5440	5130	92	1590	500	3830	10	1	18314054	980	13.18	0.93	12	0.11	406.00	5733.00	10480	20240216	-48.95	5230	20241209	2.29	6270	-14.67	20250107	5250	1.90	20250203	10480	-48.95	20240216	5230	2.29	20241209	1.45	N	017370	500	91 억	271854	N	N	1	N	N
148	20250204	140301	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5380	60	2	1.13	96174510	17788	22.93	5430	5460	5350	6910	3730	5320	5406.71	1.48	2298	5686	5502	5376	5192	5066	5440	5130	92	1590	500	3830	10	1	18314054	985	13.25	0.94	12	0.10	406.00	5733.00	10480	20240216	-48.66	5230	20241209	2.87	6270	-14.19	20250107	5250	2.48	20250203	10480	-48.66	20240216	5230	2.87	20241209	1.45	N	017370	500	91 억	271854	N	N	1	N	N
149	20250204	130302	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5380	60	2	1.13	70845060	13086	16.87	5430	5460	5350	6910	3730	5320	5413.81	1.48	2393	5686	5502	5376	5192	5066	5440	5130	92	1590	500	3830	10	1	18314054	985	13.25	0.94	12	0.07	406.00	5733.00	10480	20240216	-48.66	5230	20241209	2.87	6270	-14.19	20250107	5250	2.48	20250203	10480	-48.66	20240216	5230	2.87	20241209	1.45	N	017370	500	91 억	271854	N	N	1	N	N
150	20250204	120304	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5450	130	2	2.44	61130150	11287	14.55	5430	5460	5350	6910	3730	5320	5415.98	1.48	3403	5686	5502	5376	5192	5066	5440	5130	92	1590	500	3830	10	1	18314054	998	13.42	0.95	12	0.06	406.00	5733.00	10480	20240216	-48.00	5230	20241209	4.21	6270	-13.08	20250107	5250	3.81	20250203	10480	-48.00	20240216	5230	4.21	20241209	1.45	N	017370	500	91 억	271854	N	N	1	N	N
151	20250204	110258	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5400	80	2	1.50	47233670	8718	11.24	5430	5460	5350	6910	3730	5320	5417.95	1.48	3126	5686	5502	5376	5192	5066	5440	5130	92	1590	500	3830	10	1	18314054	989	13.30	0.94	12	0.05	406.00	5733.00	10480	20240216	-48.47	5230	20241209	3.25	6270	-13.88	20250107	5250	2.86	20250203	10480	-48.47	20240216	5230	3.25	20241209	1.45	N	017370	500	91 억	271854	N	N	1	N	N
152	20250204	100301	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5460	140	2	2.63	24597480	4524	5.83	5430	5460	5410	6910	3730	5320	5437.11	1.48	2072	5686	5502	5376	5192	5066	5440	5130	92	1590	500	3830	10	1	18314054	1000	13.45	0.95	12	0.02	406.00	5733.00	10480	20240216	-47.90	5230	20241209	4.40	6270	-12.92	20250107	5250	4.00	20250203	10480	-47.90	20240216	5230	4.40	20241209	1.45	N	017370	500	91 억	271854	N	N	1	N	N
153	20250204	090301	57	100.00	KOSPI	기계·장비	N	N	N	N	N	5440	120	2	2.26	3576470	658	0.85	5430	5440	5430	6910	3730	5320	5435.36	1.48	239	5686	5502	5376	5192	5066	5440	5130	92	1590	500	3830	10	1	18314054	996	13.40	0.95	12	0.00	406.00	5733.00	10480	20240216	-48.09	5230	20241209	4.02	6270	-13.24	20250107	5250	3.62	20250203	10480	-48.09	20240216	5230	4.02	20241209	1.45	N	017370	500	91 억	271854	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History