KissMeData/002450/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160134	57	100.00	KOSPI	신고가	제조	N	N	N	N		N	1501	261	2	21.05	32007059871	20435656	1213.71	1612	1612	1458	1612	868	1240	1566.25	1.25	0	-52379	1352	1296	1233	1177	1114	1324	1205	453	372	500	860	1	1	90530915	1359	39.50	0.48	12	22.57	38.00	3103.00	1612	20250124	-6.89	992	20240805	51.31	1612	-6.89	20250124	1145	31.09	20250108	1612	-6.89	20250124	992	51.31	20240805	0.15	N	002450	500	452 억		1134815	N	N	4	N	00	N
3	20250124	150134	57	100.00	KOSPI	신고가	제조	N	N	N	N		N	1540	300	2	24.19	29987742065	19105974	1134.74	1612	1612	1458	1612	868	1240	1569.55	1.25	0	-46027	1352	1296	1233	1177	1114	1324	1205	453	372	500	860	1	1	90530915	1394	40.53	0.50	12	21.10	38.00	3103.00	1612	20250124	-4.47	992	20240805	55.24	1612	-4.47	20250124	1145	34.50	20250108	1612	-4.47	20250124	992	55.24	20240805	0.15	N	002450	500	452 억		1134815	N	N	0	N	00	N
4	20250124	140135	57	100.00	KOSPI	신고가	제조	N	N	N	N		N	1566	326	2	26.29	27178105295	17294889	1027.18	1612	1612	1458	1612	868	1240	1571.45	1.25	0	-45656	1352	1296	1233	1177	1114	1324	1205	453	372	500	860	1	1	90530915	1418	41.21	0.50	12	19.10	38.00	3103.00	1612	20250124	-2.85	992	20240805	57.86	1612	-2.85	20250124	1145	36.77	20250108	1612	-2.85	20250124	992	57.86	20240805	0.15	N	002450	500	452 억		1134815	N	N	0	N	00	N
5	20250124	130135	57	100.00	KOSPI	신고가	제조	N	N	N	N		N	1567	327	2	26.37	22930311931	14498762	861.11	1612	1612	1488	1612	868	1240	1581.54	1.25	0	-36642	1352	1296	1233	1177	1114	1324	1205	453	372	500	860	1	1	90530915	1419	41.24	0.50	12	16.02	38.00	3103.00	1612	20250124	-2.79	992	20240805	57.96	1612	-2.79	20250124	1145	36.86	20250108	1612	-2.79	20250124	992	57.96	20240805	0.15	N	002450	500	452 억		1134815	N	N	0	N	00	N
6	20250124	120134	57	100.00	KOSPI	신고가	제조	N	N	N	N		N	1587	347	2	27.98	22082905474	13961653	829.21	1612	1612	1488	1612	868	1240	1581.68	1.25	0	-36198	1352	1296	1233	1177	1114	1324	1205	453	372	500	860	1	1	90530915	1437	41.76	0.51	12	15.42	38.00	3103.00	1612	20250124	-1.55	992	20240805	59.98	1612	-1.55	20250124	1145	38.60	20250108	1612	-1.55	20250124	992	59.98	20240805	0.15	N	002450	500	452 억		1134815	N	N	0	N	00	N
7	20250124	110135	57	100.00	KOSPI	신고가	제조	N	N	N	N		N	1588	348	2	28.06	19678213857	12433189	738.43	1612	1612	1488	1612	868	1240	1582.72	1.25	0	-22407	1352	1296	1233	1177	1114	1324	1205	453	372	500	860	1	1	90530915	1438	41.79	0.51	12	13.73	38.00	3103.00	1612	20250124	-1.49	992	20240805	60.08	1612	-1.49	20250124	1145	38.69	20250108	1612	-1.49	20250124	992	60.08	20240805	0.15	N	002450	500	452 억		1134815	N	N	0	N	00	N
8	20250124	100135	57	100.00	KOSPI	신고가	제조	N	N	N	N		N	1612	372	1	30.00	15176937586	9578260	568.87	1612	1612	1488	1612	868	1240	1584.52	1.25	0	-16704	1352	1296	1233	1177	1114	1324	1205	453	372	500	860	1	1	90530915	1459	42.42	0.52	12	10.58	38.00	3103.00	1612	20250124	0.00	992	20240805	62.50	1612	0.00	20250124	1145	40.79	20250108	1612	0.00	20250124	992	62.50	20240805	0.15	N	002450	500	452 억		1134815	N	N	0	N	00	N
9	20250124	090135	57	100.00	KOSPI		제조	N	N	N	N		N	1240	0	3	0.00	0	0	0.00	0	0	0	1612	868	1240	0.00	1.25	0	0	1352	1296	1233	1177	1114	1324	1205	453	372	500	860	1	1	90530915	1123	32.63	0.40	12	0.00	38.00	3103.00	1428	20240516	-13.17	992	20240805	25.00	1289	-3.80	20250123	1145	8.30	20250108	1428	-13.17	20240516	992	25.00	20240805	0.15	N	002450	500	452 억		1134815	Y	N	0	N	00	N
10	20250123	160135	57	100.00	KOSPI		제조	N	N	N	N		N	1240	64	2	5.44	1726682809	1411490	3337.96	1183	1289	1170	1528	824	1176	1223.30	1.26	0	4795	1191	1183	1179	1171	1167	1181	1169	453	352	500	820	1	1	90530915	1123	32.63	0.40	12	1.56	38.00	3103.00	1428	20240516	-13.17	992	20240805	25.00	1289	-3.80	20250123	1145	8.30	20250108	1428	-13.17	20240516	992	25.00	20240805	0.15	N	002450	500	452 억		1137587	N	N	0	N	00	N
11	20250123	150133	57	100.00	KOSPI		제조	N	N	N	N		N	1219	43	2	3.66	1437969752	1178154	2786.16	1183	1289	1170	1528	824	1176	1220.53	1.26	0	2487	1191	1183	1179	1171	1167	1181	1169	453	352	500	820	1	1	90530915	1104	32.08	0.39	12	1.30	38.00	3103.00	1428	20240516	-14.64	992	20240805	22.88	1289	-5.43	20250123	1145	6.46	20250108	1428	-14.64	20240516	992	22.88	20240805	0.15	N	002450	500	452 억		1137587	N	N	0	N	00	N
12	20250123	140134	57	100.00	KOSPI		제조	N	N	N	N		N	1199	23	2	1.96	1174301611	959444	2268.94	1183	1289	1170	1528	824	1176	1223.94	1.26	0	-2022	1191	1183	1179	1171	1167	1181	1169	453	352	500	820	1	1	90530915	1085	31.55	0.39	12	1.06	38.00	3103.00	1428	20240516	-16.04	992	20240805	20.87	1289	-6.98	20250123	1145	4.72	20250108	1428	-16.04	20240516	992	20.87	20240805	0.15	N	002450	500	452 억		1137587	N	N	0	N	00	N
13	20250123	130134	57	100.00	KOSPI		제조	N	N	N	N		N	1215	39	2	3.32	1077039851	878543	2077.62	1183	1289	1170	1528	824	1176	1225.94	1.26	0	-8766	1191	1183	1179	1171	1167	1181	1169	453	352	500	820	1	1	90530915	1100	31.97	0.39	12	0.97	38.00	3103.00	1428	20240516	-14.92	992	20240805	22.48	1289	-5.74	20250123	1145	6.11	20250108	1428	-14.92	20240516	992	22.48	20240805	0.15	N	002450	500	452 억		1137587	N	N	0	N	00	N
14	20250123	120134	57	100.00	KOSPI		제조	N	N	N	N		N	1260	84	2	7.14	939073681	766707	1813.15	1183	1289	1170	1528	824	1176	1224.81	1.26	0	-9175	1191	1183	1179	1171	1167	1181	1169	453	352	500	820	1	1	90530915	1141	33.16	0.41	12	0.85	38.00	3103.00	1428	20240516	-11.76	992	20240805	27.02	1289	-2.25	20250123	1145	10.04	20250108	1428	-11.76	20240516	992	27.02	20240805	0.15	N	002450	500	452 억		1137587	N	N	0	N	00	N
15	20250123	110135	57	100.00	KOSPI		제조	N	N	N	N		N	1193	17	2	1.45	500370919	411032	972.03	1183	1289	1170	1528	824	1176	1217.35	1.26	0	-8605	1191	1183	1179	1171	1167	1181	1169	453	352	500	820	1	1	90530915	1080	31.39	0.38	12	0.45	38.00	3103.00	1428	20240516	-16.46	992	20240805	20.26	1289	-7.45	20250123	1145	4.19	20250108	1428	-16.46	20240516	992	20.26	20240805	0.15	N	002450	500	452 억		1137587	N	N	0	N	00	N
16	20250123	100134	57	100.00	KOSPI		제조	N	N	N	N		N	1170	-6	5	-0.51	21168465	18080	42.76	1183	1183	1170	1528	824	1176	1170.82	1.26	0	-127	1191	1183	1179	1171	1167	1181	1169	453	352	500	820	1	1	90530915	1059	30.79	0.38	12	0.02	38.00	3103.00	1428	20240516	-18.07	992	20240805	17.94	1193	-1.93	20250116	1145	2.18	20250108	1428	-18.07	20240516	992	17.94	20240805	0.15	N	002450	500	452 억		1137587	N	N	0	N	00	N
17	20250123	090134	57	100.00	KOSPI		제조	N	N	N	N		N	1183	7	2	0.60	1183	1	0.00	1183	1183	1183	1528	824	1176	1183.00	1.26	0	0	1191	1183	1179	1171	1167	1181	1169	453	352	500	820	1	1	90530915	1071	31.13	0.38	12	0.00	38.00	3103.00	1428	20240516	-17.16	992	20240805	19.25	1193	-0.84	20250116	1145	3.32	20250108	1428	-17.16	20240516	992	19.25	20240805	0.15	N	002450	500	452 억		1137587	N	N	0	N	00	N
18	20250122	160134	57	100.00	KOSPI		제조	N	N	N	N		N	1176	-11	5	-0.93	49784284	42286	125.18	1187	1187	1175	1543	831	1187	1177.32	1.25	0	-9156	1201	1193	1185	1177	1169	1190	1174	453	356	500	830	1	1	90530915	1065	30.95	0.38	12	0.05	38.00	3103.00	1428	20240516	-17.65	992	20240805	18.55	1193	-1.42	20250116	1145	2.71	20250108	1428	-17.65	20240516	992	18.55	20240805	0.16	N	002450	500	452 억		1132595	N	N	19	N	00	N
19	20250122	150133	57	100.00	KOSPI		제조	N	N	N	N		N	1177	-10	5	-0.84	47750986	40558	120.07	1187	1187	1175	1543	831	1187	1177.35	1.25	0	-9156	1201	1193	1185	1177	1169	1190	1174	453	356	500	830	1	1	90530915	1066	30.97	0.38	12	0.04	38.00	3103.00	1428	20240516	-17.58	992	20240805	18.65	1193	-1.34	20250116	1145	2.79	20250108	1428	-17.58	20240516	992	18.65	20240805	0.16	N	002450	500	452 억		1132595	N	N	19	N	00	N
20	20250122	140133	57	100.00	KOSPI		제조	N	N	N	N		N	1177	-10	5	-0.84	45640217	38764	114.75	1187	1187	1175	1543	831	1187	1177.39	1.25	0	-9156	1201	1193	1185	1177	1169	1190	1174	453	356	500	830	1	1	90530915	1066	30.97	0.38	12	0.04	38.00	3103.00	1428	20240516	-17.58	992	20240805	18.65	1193	-1.34	20250116	1145	2.79	20250108	1428	-17.58	20240516	992	18.65	20240805	0.16	N	002450	500	452 억		1132595	N	N	19	N	00	N
21	20250122	130134	57	100.00	KOSPI		제조	N	N	N	N		N	1179	-8	5	-0.67	43226495	36712	108.68	1187	1187	1175	1543	831	1187	1177.45	1.25	0	-9156	1201	1193	1185	1177	1169	1190	1174	453	356	500	830	1	1	90530915	1067	31.03	0.38	12	0.04	38.00	3103.00	1428	20240516	-17.44	992	20240805	18.85	1193	-1.17	20250116	1145	2.97	20250108	1428	-17.44	20240516	992	18.85	20240805	0.16	N	002450	500	452 억		1132595	N	N	19	N	00	N
22	20250122	120133	57	100.00	KOSPI		제조	N	N	N	N		N	1179	-8	5	-0.67	43069688	36579	108.29	1187	1187	1175	1543	831	1187	1177.44	1.25	0	-9156	1201	1193	1185	1177	1169	1190	1174	453	356	500	830	1	1	90530915	1067	31.03	0.38	12	0.04	38.00	3103.00	1428	20240516	-17.44	992	20240805	18.85	1193	-1.17	20250116	1145	2.97	20250108	1428	-17.44	20240516	992	18.85	20240805	0.16	N	002450	500	452 억		1132595	N	N	19	N	00	N
23	20250122	110133	57	100.00	KOSPI		제조	N	N	N	N		N	1178	-9	5	-0.76	40593788	34479	102.07	1187	1187	1175	1543	831	1187	1177.35	1.25	0	-9156	1201	1193	1185	1177	1169	1190	1174	453	356	500	830	1	1	90530915	1066	31.00	0.38	12	0.04	38.00	3103.00	1428	20240516	-17.51	992	20240805	18.75	1193	-1.26	20250116	1145	2.88	20250108	1428	-17.51	20240516	992	18.75	20240805	0.16	N	002450	500	452 억		1132595	N	N	19	N	00	N
24	20250122	100133	57	100.00	KOSPI		제조	N	N	N	N		N	1182	-5	5	-0.42	8021731	6787	20.09	1187	1187	1176	1543	831	1187	1181.93	1.25	0	-1403	1201	1193	1185	1177	1169	1190	1174	453	356	500	830	1	1	90530915	1070	31.11	0.38	12	0.01	38.00	3103.00	1428	20240516	-17.23	992	20240805	19.15	1193	-0.92	20250116	1145	3.23	20250108	1428	-17.23	20240516	992	19.15	20240805	0.16	N	002450	500	452 억		1132595	N	N	19	N	00	N
25	20250122	090134	57	100.00	KOSPI		제조	N	N	N	N		N	1187	0	3	0.00	2374	2	0.01	1187	1187	1187	1543	831	1187	1187.00	1.25	0	0	1201	1193	1185	1177	1169	1190	1174	453	356	500	830	1	1	90530915	1075	31.24	0.38	12	0.00	38.00	3103.00	1428	20240516	-16.88	992	20240805	19.66	1193	-0.50	20250116	1145	3.67	20250108	1428	-16.88	20240516	992	19.66	20240805	0.16	N	002450	500	452 억		1132595	N	N	19	N	00	N
26	20250121	160133	57	100.00	KOSPI		제조	N	N	N	N		N	1187	-2	5	-0.17	39910333	33780	117.41	1193	1193	1177	1545	833	1189	1181.48	1.25	0	-8791	1204	1196	1184	1176	1164	1200	1180	453	356	500	830	1	1	90530915	1075	31.24	0.38	12	0.04	38.00	3103.00	1428	20240516	-16.88	992	20240805	19.66	1193	0.00	20250116	1145	3.67	20250108	1428	-16.88	20240516	992	19.66	20240805	0.16	N	002450	500	452 억		1135792	N	N	19	N	00	N
27	20250121	150134	57	100.00	KOSPI		제조	N	N	N	N		N	1181	-8	5	-0.67	36121336	30584	106.30	1193	1193	1177	1545	833	1189	1181.05	1.25	0	-7950	1204	1196	1184	1176	1164	1200	1180	453	356	500	830	1	1	90530915	1069	31.08	0.38	12	0.03	38.00	3103.00	1428	20240516	-17.30	992	20240805	19.05	1193	0.00	20250116	1145	3.14	20250108	1428	-17.30	20240516	992	19.05	20240805	0.16	N	002450	500	452 억		1135792	N	N	43	N	00	N
28	20250121	140134	57	100.00	KOSPI		제조	N	N	N	N		N	1181	-8	5	-0.67	27091670	22941	79.73	1193	1193	1177	1545	833	1189	1180.93	1.25	0	-7950	1204	1196	1184	1176	1164	1200	1180	453	356	500	830	1	1	90530915	1069	31.08	0.38	12	0.03	38.00	3103.00	1428	20240516	-17.30	992	20240805	19.05	1193	0.00	20250116	1145	3.14	20250108	1428	-17.30	20240516	992	19.05	20240805	0.16	N	002450	500	452 억		1135792	N	N	43	N	00	N
29	20250121	130133	57	100.00	KOSPI		제조	N	N	N	N		N	1181	-8	5	-0.67	26426765	22378	77.78	1193	1193	1177	1545	833	1189	1180.93	1.25	0	-7950	1204	1196	1184	1176	1164	1200	1180	453	356	500	830	1	1	90530915	1069	31.08	0.38	12	0.02	38.00	3103.00	1428	20240516	-17.30	992	20240805	19.05	1193	0.00	20250116	1145	3.14	20250108	1428	-17.30	20240516	992	19.05	20240805	0.16	N	002450	500	452 억		1135792	N	N	43	N	00	N
30	20250121	120133	57	100.00	KOSPI		제조	N	N	N	N		N	1184	-5	5	-0.42	21607717	18298	63.60	1193	1193	1177	1545	833	1189	1180.88	1.25	0	-7950	1204	1196	1184	1176	1164	1200	1180	453	356	500	830	1	1	90530915	1072	31.16	0.38	12	0.02	38.00	3103.00	1428	20240516	-17.09	992	20240805	19.35	1193	0.00	20250116	1145	3.41	20250108	1428	-17.09	20240516	992	19.35	20240805	0.16	N	002450	500	452 억		1135792	N	N	43	N	00	N
31	20250121	110131	57	100.00	KOSPI		제조	N	N	N	N		N	1181	-8	5	-0.67	14262554	12087	42.01	1193	1193	1177	1545	833	1189	1179.99	1.25	0	-3355	1204	1196	1184	1176	1164	1200	1180	453	356	500	830	1	1	90530915	1069	31.08	0.38	12	0.01	38.00	3103.00	1428	20240516	-17.30	992	20240805	19.05	1193	0.00	20250116	1145	3.14	20250108	1428	-17.30	20240516	992	19.05	20240805	0.16	N	002450	500	452 억		1135792	N	N	43	N	00	N
32	20250121	100129	57	100.00	KOSPI		제조	N	N	N	N		N	1181	-8	5	-0.67	11297306	9575	33.28	1193	1193	1177	1545	833	1189	1179.88	1.25	0	-1546	1204	1196	1184	1176	1164	1200	1180	453	356	500	830	1	1	90530915	1069	31.08	0.38	12	0.01	38.00	3103.00	1428	20240516	-17.30	992	20240805	19.05	1193	0.00	20250116	1145	3.14	20250108	1428	-17.30	20240516	992	19.05	20240805	0.16	N	002450	500	452 억		1135792	N	N	43	N	00	N
33	20250121	090134	57	100.00	KOSPI		제조	N	N	N	N		N	1190	1	2	0.08	432573	363	1.26	1193	1193	1190	1545	833	1189	1191.66	1.25	0	-80	1204	1196	1184	1176	1164	1200	1180	453	356	500	830	1	1	90530915	1077	31.32	0.38	12	0.00	38.00	3103.00	1428	20240516	-16.67	992	20240805	19.96	1193	0.00	20250116	1145	3.93	20250108	1428	-16.67	20240516	992	19.96	20240805	0.16	N	002450	500	452 억		1135792	N	N	43	N	00	N
34	20250120	160133	57	100.00	KOSPI		제조	N	N	N	N		N	1189	3	2	0.25	33942297	28768	19.32	1186	1192	1172	1541	831	1186	1179.86	1.25	0	-4085	1198	1192	1181	1175	1164	1195	1178	453	355	500	830	1	1	90530915	1076	31.29	0.38	12	0.03	38.00	3103.00	1428	20240516	-16.74	992	20240805	19.86	1193	-0.34	20250116	1145	3.84	20250108	1428	-16.74	20240516	992	19.86	20240805	0.15	N	002450	500	452 억		1130692	N	N	43	N	00	N
35	20250120	150134	57	100.00	KOSPI		제조	N	N	N	N		N	1182	-4	5	-0.34	21416062	18207	12.23	1186	1186	1172	1541	831	1186	1176.25	1.25	0	297	1198	1192	1181	1175	1164	1195	1178	453	355	500	830	1	1	90530915	1070	31.11	0.38	12	0.02	38.00	3103.00	1428	20240516	-17.23	992	20240805	19.15	1193	-0.92	20250116	1145	3.23	20250108	1428	-17.23	20240516	992	19.15	20240805	0.15	N	002450	500	452 억		1130692	N	N	19	N	00	N
36	20250120	140133	57	100.00	KOSPI		제조	N	N	N	N		N	1179	-7	5	-0.59	17137320	14578	9.79	1186	1186	1172	1541	831	1186	1175.56	1.25	0	52	1198	1192	1181	1175	1164	1195	1178	453	355	500	830	1	1	90530915	1067	31.03	0.38	12	0.02	38.00	3103.00	1428	20240516	-17.44	992	20240805	18.85	1193	-1.17	20250116	1145	2.97	20250108	1428	-17.44	20240516	992	18.85	20240805	0.15	N	002450	500	452 억		1130692	N	N	19	N	00	N
37	20250120	130132	57	100.00	KOSPI		제조	N	N	N	N		N	1179	-7	5	-0.59	15942287	13564	9.11	1186	1186	1172	1541	831	1186	1175.34	1.25	0	52	1198	1192	1181	1175	1164	1195	1178	453	355	500	830	1	1	90530915	1067	31.03	0.38	12	0.01	38.00	3103.00	1428	20240516	-17.44	992	20240805	18.85	1193	-1.17	20250116	1145	2.97	20250108	1428	-17.44	20240516	992	18.85	20240805	0.15	N	002450	500	452 억		1130692	N	N	19	N	00	N
38	20250120	120133	57	100.00	KOSPI		제조	N	N	N	N		N	1179	-7	5	-0.59	15502316	13191	8.86	1186	1186	1172	1541	831	1186	1175.22	1.25	0	63	1198	1192	1181	1175	1164	1195	1178	453	355	500	830	1	1	90530915	1067	31.03	0.38	12	0.01	38.00	3103.00	1428	20240516	-17.44	992	20240805	18.85	1193	-1.17	20250116	1145	2.97	20250108	1428	-17.44	20240516	992	18.85	20240805	0.15	N	002450	500	452 억		1130692	N	N	19	N	00	N
39	20250120	110133	57	100.00	KOSPI		제조	N	N	N	N		N	1179	-7	5	-0.59	3374556	2869	1.93	1186	1186	1172	1541	831	1186	1176.21	1.25	0	63	1198	1192	1181	1175	1164	1195	1178	453	355	500	830	1	1	90530915	1067	31.03	0.38	12	0.00	38.00	3103.00	1428	20240516	-17.44	992	20240805	18.85	1193	-1.17	20250116	1145	2.97	20250108	1428	-17.44	20240516	992	18.85	20240805	0.15	N	002450	500	452 억		1130692	N	N	19	N	00	N
40	20250120	100133	57	100.00	KOSPI		제조	N	N	N	N		N	1181	-5	5	-0.42	1202359	1021	0.69	1186	1186	1175	1541	831	1186	1177.63	1.25	0	241	1198	1192	1181	1175	1164	1195	1178	453	355	500	830	1	1	90530915	1069	31.08	0.38	12	0.00	38.00	3103.00	1428	20240516	-17.30	992	20240805	19.05	1193	-1.01	20250116	1145	3.14	20250108	1428	-17.30	20240516	992	19.05	20240805	0.15	N	002450	500	452 억		1130692	N	N	19	N	00	N
41	20250120	090133	57	100.00	KOSPI		제조	N	N	N	N		N	1185	-1	5	-0.08	109110	92	0.06	1186	1186	1185	1541	831	1186	1185.98	1.25	0	-15	1198	1192	1181	1175	1164	1195	1178	453	355	500	830	1	1	90530915	1073	31.18	0.38	12	0.00	38.00	3103.00	1428	20240516	-17.02	992	20240805	19.46	1193	-0.67	20250116	1145	3.49	20250108	1428	-17.02	20240516	992	19.46	20240805	0.15	N	002450	500	452 억		1130692	N	N	19	N	00	N
42	20250117	160133	57	100.00	KOSPI		제조	N	N	N	N		N	1186	0	3	0.00	174957967	148897	137.27	1171	1187	1170	1541	831	1186	1175.03	1.25	0	-6862	1206	1196	1183	1173	1160	1201	1178	453	355	500	830	1	1	90530915	1074	31.21	0.38	12	0.16	38.00	3103.00	1428	20240516	-16.95	992	20240805	19.56	1193	-0.59	20250116	1145	3.58	20250108	1428	-16.95	20240516	992	19.56	20240805	0.15	N	002450	500	452 억		1136147	N	N	19	N	00	N
43	20250117	150133	57	100.00	KOSPI		제조	N	N	N	N		N	1187	1	2	0.08	163260130	139018	128.16	1171	1187	1170	1541	831	1186	1174.38	1.25	0	-6661	1206	1196	1183	1173	1160	1201	1178	453	355	500	830	1	1	90530915	1075	31.24	0.38	12	0.15	38.00	3103.00	1428	20240516	-16.88	992	20240805	19.66	1193	-0.50	20250116	1145	3.67	20250108	1428	-16.88	20240516	992	19.66	20240805	0.15	N	002450	500	452 억		1136147	N	N	38	N	00	N
44	20250117	140133	57	100.00	KOSPI		제조	N	N	N	N		N	1176	-10	5	-0.84	113160567	96305	88.78	1171	1187	1170	1541	831	1186	1175.02	1.25	0	-4873	1206	1196	1183	1173	1160	1201	1178	453	355	500	830	1	1	90530915	1065	30.95	0.38	12	0.11	38.00	3103.00	1428	20240516	-17.65	992	20240805	18.55	1193	-1.42	20250116	1145	2.71	20250108	1428	-17.65	20240516	992	18.55	20240805	0.15	N	002450	500	452 억		1136147	N	N	38	N	00	N
45	20250117	130133	57	100.00	KOSPI		제조	N	N	N	N		N	1176	-10	5	-0.84	113077090	96234	88.72	1171	1187	1170	1541	831	1186	1175.02	1.25	0	-4875	1206	1196	1183	1173	1160	1201	1178	453	355	500	830	1	1	90530915	1065	30.95	0.38	12	0.11	38.00	3103.00	1428	20240516	-17.65	992	20240805	18.55	1193	-1.42	20250116	1145	2.71	20250108	1428	-17.65	20240516	992	18.55	20240805	0.15	N	002450	500	452 억		1136147	N	N	38	N	00	N
46	20250117	120133	57	100.00	KOSPI		제조	N	N	N	N		N	1178	-8	5	-0.67	48674553	41445	38.21	1171	1184	1170	1541	831	1186	1174.44	1.25	0	-8501	1206	1196	1183	1173	1160	1201	1178	453	355	500	830	1	1	90530915	1066	31.00	0.38	12	0.05	38.00	3103.00	1428	20240516	-17.51	992	20240805	18.75	1193	-1.26	20250116	1145	2.88	20250108	1428	-17.51	20240516	992	18.75	20240805	0.15	N	002450	500	452 억		1136147	N	N	38	N	00	N
47	20250117	110132	57	100.00	KOSPI		제조	N	N	N	N		N	1175	-11	5	-0.93	6050608	5162	4.76	1171	1184	1170	1541	831	1186	1172.14	1.25	0	984	1206	1196	1183	1173	1160	1201	1178	453	355	500	830	1	1	90530915	1064	30.92	0.38	12	0.01	38.00	3103.00	1428	20240516	-17.72	992	20240805	18.45	1193	-1.51	20250116	1145	2.62	20250108	1428	-17.72	20240516	992	18.45	20240805	0.15	N	002450	500	452 억		1136147	N	N	38	N	00	N
48	20250117	100133	57	100.00	KOSPI		제조	N	N	N	N		N	1179	-7	5	-0.59	3906064	3334	3.07	1171	1184	1170	1541	831	1186	1171.58	1.25	0	980	1206	1196	1183	1173	1160	1201	1178	453	355	500	830	1	1	90530915	1067	31.03	0.38	12	0.00	38.00	3103.00	1428	20240516	-17.44	992	20240805	18.85	1193	-1.17	20250116	1145	2.97	20250108	1428	-17.44	20240516	992	18.85	20240805	0.15	N	002450	500	452 억		1136147	N	N	38	N	00	N
49	20250117	090133	57	100.00	KOSPI		제조	N	N	N	N		N	1171	-15	5	-1.26	103048	88	0.08	1171	1171	1171	1541	831	1186	1171.00	1.25	0	-12	1206	1196	1183	1173	1160	1201	1178	453	355	500	830	1	1	90530915	1060	30.82	0.38	12	0.00	38.00	3103.00	1428	20240516	-18.00	992	20240805	18.04	1193	-1.84	20250116	1145	2.27	20250108	1428	-18.00	20240516	992	18.04	20240805	0.15	N	002450	500	452 억		1136147	N	N	38	N	00	N
50	20250116	160132	57	100.00	KOSPI		제조	N	N	N	N		N	1186	13	2	1.11	127558513	108472	125.36	1178	1193	1170	1524	822	1173	1175.96	1.25	0	-11328	1187	1180	1167	1160	1147	1183	1163	453	351	500	820	1	1	90530915	1074	31.21	0.38	12	0.12	38.00	3103.00	1428	20240516	-16.95	992	20240805	19.56	1193	-0.59	20250116	1145	3.58	20250108	1428	-16.95	20240516	992	19.56	20240805	0.16	N	002450	500	452 억		1131402	N	N	38	N	00	N
51	20250116	150129	57	100.00	KOSPI		제조	N	N	N	N		N	1185	12	2	1.02	113291713	96420	111.43	1178	1193	1170	1524	822	1173	1174.98	1.25	0	-11132	1187	1180	1167	1160	1147	1183	1163	453	351	500	820	1	1	90530915	1073	31.18	0.38	12	0.11	38.00	3103.00	1428	20240516	-17.02	992	20240805	19.46	1193	-0.67	20250116	1145	3.49	20250108	1428	-17.02	20240516	992	19.46	20240805	0.16	N	002450	500	452 억		1131402	N	N	4	N	00	N
52	20250116	140133	57	100.00	KOSPI		제조	N	N	N	N		N	1176	3	2	0.26	39992384	33867	39.14	1178	1193	1173	1524	822	1173	1180.87	1.25	0	-11306	1187	1180	1167	1160	1147	1183	1163	453	351	500	820	1	1	90530915	1065	30.95	0.38	12	0.04	38.00	3103.00	1428	20240516	-17.65	992	20240805	18.55	1193	-1.42	20250116	1145	2.71	20250108	1428	-17.65	20240516	992	18.55	20240805	0.16	N	002450	500	452 억		1131402	N	N	4	N	00	N
53	20250116	130133	57	100.00	KOSPI		제조	N	N	N	N		N	1178	5	2	0.43	33088134	27986	32.34	1178	1193	1173	1524	822	1173	1182.31	1.25	0	-11496	1187	1180	1167	1160	1147	1183	1163	453	351	500	820	1	1	90530915	1066	31.00	0.38	12	0.03	38.00	3103.00	1428	20240516	-17.51	992	20240805	18.75	1193	-1.26	20250116	1145	2.88	20250108	1428	-17.51	20240516	992	18.75	20240805	0.16	N	002450	500	452 억		1131402	N	N	4	N	00	N
54	20250116	120133	57	100.00	KOSPI		제조	N	N	N	N		N	1186	13	2	1.11	31656122	26770	30.94	1178	1193	1173	1524	822	1173	1182.52	1.25	0	-11880	1187	1180	1167	1160	1147	1183	1163	453	351	500	820	1	1	90530915	1074	31.21	0.38	12	0.03	38.00	3103.00	1428	20240516	-16.95	992	20240805	19.56	1193	-0.59	20250116	1145	3.58	20250108	1428	-16.95	20240516	992	19.56	20240805	0.16	N	002450	500	452 억		1131402	N	N	4	N	00	N
55	20250116	110133	57	100.00	KOSPI		제조	N	N	N	N		N	1188	15	2	1.28	31006194	26222	30.30	1178	1193	1173	1524	822	1173	1182.45	1.25	0	-11761	1187	1180	1167	1160	1147	1183	1163	453	351	500	820	1	1	90530915	1076	31.26	0.38	12	0.03	38.00	3103.00	1428	20240516	-16.81	992	20240805	19.76	1193	-0.42	20250116	1145	3.76	20250108	1428	-16.81	20240516	992	19.76	20240805	0.16	N	002450	500	452 억		1131402	N	N	4	N	00	N
56	20250116	100133	57	100.00	KOSPI		제조	N	N	N	N		N	1187	14	2	1.19	26952413	22809	26.36	1178	1193	1173	1524	822	1173	1181.66	1.25	0	-11693	1187	1180	1167	1160	1147	1183	1163	453	351	500	820	1	1	90530915	1075	31.24	0.38	12	0.03	38.00	3103.00	1428	20240516	-16.88	992	20240805	19.66	1193	-0.50	20250116	1145	3.67	20250108	1428	-16.88	20240516	992	19.66	20240805	0.16	N	002450	500	452 억		1131402	N	N	4	N	00	N
57	20250116	090133	57	100.00	KOSPI		제조	N	N	N	N		N	1178	5	2	0.43	1178	1	0.00	1178	1178	1178	1524	822	1173	1178.00	1.25	0	0	1187	1180	1167	1160	1147	1183	1163	453	351	500	820	1	1	90530915	1066	31.00	0.38	12	0.00	38.00	3103.00	1428	20240516	-17.51	992	20240805	18.75	1190	-1.01	20250103	1145	2.88	20250108	1428	-17.51	20240516	992	18.75	20240805	0.16	N	002450	500	452 억		1131402	N	N	4	N	00	N
58	20250115	160132	57	100.00	KOSPI		제조	N	N	N	N		N	1173	10	2	0.86	100612620	86527	379.52	1172	1174	1154	1511	815	1163	1161.86	1.26	0	-2127	1184	1173	1167	1156	1150	1179	1162	453	348	500	810	1	1	90530915	1062	30.87	0.38	12	0.10	38.00	3103.00	1428	20240516	-17.86	992	20240805	18.25	1190	-1.43	20250103	1145	2.45	20250108	1428	-17.86	20240516	992	18.25	20240805	0.16	N	002450	500	452 억		1140029	N	N	4	N	00	N
59	20250115	150133	57	100.00	KOSPI		제조	N	N	N	N		N	1172	9	2	0.77	85179585	73370	321.81	1172	1172	1154	1511	815	1163	1160.96	1.26	0	-2130	1184	1173	1167	1156	1150	1179	1162	453	348	500	810	1	1	90530915	1061	30.84	0.38	12	0.08	38.00	3103.00	1428	20240516	-17.93	992	20240805	18.15	1190	-1.51	20250103	1145	2.36	20250108	1428	-17.93	20240516	992	18.15	20240805	0.16	N	002450	500	452 억		1140029	N	N	11	N	00	N
60	20250115	140133	57	100.00	KOSPI		제조	N	N	N	N		N	1171	8	2	0.69	55363179	47738	209.39	1172	1172	1154	1511	815	1163	1159.73	1.26	0	-2130	1184	1173	1167	1156	1150	1179	1162	453	348	500	810	1	1	90530915	1060	30.82	0.38	12	0.05	38.00	3103.00	1428	20240516	-18.00	992	20240805	18.04	1190	-1.60	20250103	1145	2.27	20250108	1428	-18.00	20240516	992	18.04	20240805	0.16	N	002450	500	452 억		1140029	N	N	11	N	00	N
61	20250115	130133	57	100.00	KOSPI		제조	N	N	N	N		N	1163	0	3	0.00	17911856	15472	67.86	1172	1172	1154	1511	815	1163	1157.69	1.26	0	1474	1184	1173	1167	1156	1150	1179	1162	453	348	500	810	1	1	90530915	1053	30.61	0.37	12	0.02	38.00	3103.00	1428	20240516	-18.56	992	20240805	17.24	1190	-2.27	20250103	1145	1.57	20250108	1428	-18.56	20240516	992	17.24	20240805	0.16	N	002450	500	452 억		1140029	N	N	11	N	00	N
62	20250115	120133	57	100.00	KOSPI		제조	N	N	N	N		N	1162	-1	5	-0.09	9561073	8265	36.25	1172	1172	1154	1511	815	1163	1156.81	1.26	0	1509	1184	1173	1167	1156	1150	1179	1162	453	348	500	810	1	1	90530915	1052	30.58	0.37	12	0.01	38.00	3103.00	1428	20240516	-18.63	992	20240805	17.14	1190	-2.35	20250103	1145	1.48	20250108	1428	-18.63	20240516	992	17.14	20240805	0.16	N	002450	500	452 억		1140029	N	N	11	N	00	N
63	20250115	110133	57	100.00	KOSPI		제조	N	N	N	N		N	1159	-4	5	-0.34	9545967	8252	36.19	1172	1172	1154	1511	815	1163	1156.81	1.26	0	1509	1184	1173	1167	1156	1150	1179	1162	453	348	500	810	1	1	90530915	1049	30.50	0.37	12	0.01	38.00	3103.00	1428	20240516	-18.84	992	20240805	16.83	1190	-2.61	20250103	1145	1.22	20250108	1428	-18.84	20240516	992	16.83	20240805	0.16	N	002450	500	452 억		1140029	N	N	11	N	00	N
64	20250115	100132	57	100.00	KOSPI		제조	N	N	N	N		N	1158	-5	5	-0.43	4899419	4243	18.61	1172	1172	1154	1511	815	1163	1154.71	1.26	0	1509	1184	1173	1167	1156	1150	1179	1162	453	348	500	810	1	1	90530915	1048	30.47	0.37	12	0.00	38.00	3103.00	1428	20240516	-18.91	992	20240805	16.73	1190	-2.69	20250103	1145	1.14	20250108	1428	-18.91	20240516	992	16.73	20240805	0.16	N	002450	500	452 억		1140029	N	N	11	N	00	N
65	20250115	090133	57	100.00	KOSPI		제조	N	N	N	N		N	1172	9	2	0.77	12892	11	0.05	1172	1172	1172	1511	815	1163	1172.00	1.26	0	-1	1184	1173	1167	1156	1150	1179	1162	453	348	500	810	1	1	90530915	1061	30.84	0.38	12	0.00	38.00	3103.00	1428	20240516	-17.93	992	20240805	18.15	1190	-1.51	20250103	1145	2.36	20250108	1428	-17.93	20240516	992	18.15	20240805	0.16	N	002450	500	452 억		1140029	N	N	11	N	00	N
66	20250114	160131	57	100.00	KOSPI		제조	N	N	N	N		N	1163	-11	5	-0.94	26596927	22799	27.69	1161	1178	1161	1526	822	1174	1166.58	1.26	0	-323	1192	1182	1166	1156	1140	1175	1149	453	352	500	820	1	1	90530915	1053	30.61	0.37	12	0.03	38.00	3103.00	1428	20240516	-18.56	992	20240805	17.24	1190	-2.27	20250103	1145	1.57	20250108	1428	-18.56	20240516	992	17.24	20240805	0.16	N	002450	500	452 억		1140353	N	N	11	N	00	N
67	20250114	150133	57	100.00	KOSPI		제조	N	N	N	N		N	1165	-9	5	-0.77	25288448	21674	26.32	1161	1178	1161	1526	822	1174	1166.76	1.26	0	783	1192	1182	1166	1156	1140	1175	1149	453	352	500	820	1	1	90530915	1055	30.66	0.38	12	0.02	38.00	3103.00	1428	20240516	-18.42	992	20240805	17.44	1190	-2.10	20250103	1145	1.75	20250108	1428	-18.42	20240516	992	17.44	20240805	0.16	N	002450	500	452 억		1140353	N	N	68	N	00	N
68	20250114	140132	57	100.00	KOSPI		제조	N	N	N	N		N	1165	-9	5	-0.77	25286118	21672	26.32	1161	1178	1161	1526	822	1174	1166.76	1.26	0	783	1192	1182	1166	1156	1140	1175	1149	453	352	500	820	1	1	90530915	1055	30.66	0.38	12	0.02	38.00	3103.00	1428	20240516	-18.42	992	20240805	17.44	1190	-2.10	20250103	1145	1.75	20250108	1428	-18.42	20240516	992	17.44	20240805	0.16	N	002450	500	452 억		1140353	N	N	68	N	00	N
69	20250114	130133	57	100.00	KOSPI		제조	N	N	N	N		N	1172	-2	5	-0.17	10599488	9087	11.03	1161	1178	1161	1526	822	1174	1166.45	1.26	0	786	1192	1182	1166	1156	1140	1175	1149	453	352	500	820	1	1	90530915	1061	30.84	0.38	12	0.01	38.00	3103.00	1428	20240516	-17.93	992	20240805	18.15	1190	-1.51	20250103	1145	2.36	20250108	1428	-17.93	20240516	992	18.15	20240805	0.16	N	002450	500	452 억		1140353	N	N	68	N	00	N
70	20250114	120132	57	100.00	KOSPI		제조	N	N	N	N		N	1170	-4	5	-0.34	10324068	8852	10.75	1161	1178	1161	1526	822	1174	1166.30	1.26	0	786	1192	1182	1166	1156	1140	1175	1149	453	352	500	820	1	1	90530915	1059	30.79	0.38	12	0.01	38.00	3103.00	1428	20240516	-18.07	992	20240805	17.94	1190	-1.68	20250103	1145	2.18	20250108	1428	-18.07	20240516	992	17.94	20240805	0.16	N	002450	500	452 억		1140353	N	N	68	N	00	N
71	20250114	110132	57	100.00	KOSPI		제조	N	N	N	N		N	1174	0	3	0.00	6112066	5252	6.38	1161	1178	1161	1526	822	1174	1163.76	1.26	0	786	1192	1182	1166	1156	1140	1175	1149	453	352	500	820	1	1	90530915	1063	30.89	0.38	12	0.01	38.00	3103.00	1428	20240516	-17.79	992	20240805	18.35	1190	-1.34	20250103	1145	2.53	20250108	1428	-17.79	20240516	992	18.35	20240805	0.16	N	002450	500	452 억		1140353	N	N	68	N	00	N
72	20250114	100132	57	100.00	KOSPI		제조	N	N	N	N		N	1174	0	3	0.00	5041212	4339	5.27	1161	1178	1161	1526	822	1174	1161.84	1.26	0	786	1192	1182	1166	1156	1140	1175	1149	453	352	500	820	1	1	90530915	1063	30.89	0.38	12	0.00	38.00	3103.00	1428	20240516	-17.79	992	20240805	18.35	1190	-1.34	20250103	1145	2.53	20250108	1428	-17.79	20240516	992	18.35	20240805	0.16	N	002450	500	452 억		1140353	N	N	68	N	00	N
73	20250114	090132	57	100.00	KOSPI		제조	N	N	N	N		N	1178	4	2	0.34	4367699	3762	4.57	1161	1178	1161	1526	822	1174	1161.00	1.26	0	316	1192	1182	1166	1156	1140	1175	1149	453	352	500	820	1	1	90530915	1066	31.00	0.38	12	0.00	38.00	3103.00	1428	20240516	-17.51	992	20240805	18.75	1190	-1.01	20250103	1145	2.88	20250108	1428	-17.51	20240516	992	18.75	20240805	0.16	N	002450	500	452 억		1140353	N	N	68	N	00	N
74	20250113	160132	57	100.00	KOSPI		제조	N	N	N	N		N	1174	-2	5	-0.17	95567496	82351	279.88	1176	1176	1150	1528	824	1176	1160.49	1.26	0	-2724	1184	1179	1173	1168	1162	1177	1166	453	352	500	820	1	1	90530915	1063	30.89	0.38	12	0.09	38.00	3103.00	1428	20240516	-17.79	992	20240805	18.35	1190	-1.34	20250103	1145	2.53	20250108	1428	-17.79	20240516	992	18.35	20240805	0.15	N	002450	500	452 억		1138082	N	N	68	N	00	N
75	20250113	150132	57	100.00	KOSPI		제조	N	N	N	N		N	1172	-4	5	-0.34	83825129	72335	245.84	1176	1176	1150	1528	824	1176	1158.85	1.26	0	-2594	1184	1179	1173	1168	1162	1177	1166	453	352	500	820	1	1	90530915	1061	30.84	0.38	12	0.08	38.00	3103.00	1428	20240516	-17.93	992	20240805	18.15	1190	-1.51	20250103	1145	2.36	20250108	1428	-17.93	20240516	992	18.15	20240805	0.15	N	002450	500	452 억		1138082	N	N	74	N	00	N
76	20250113	140132	57	100.00	KOSPI		제조	N	N	N	N		N	1172	-4	5	-0.34	82007073	70784	240.57	1176	1176	1150	1528	824	1176	1158.55	1.26	0	-2497	1184	1179	1173	1168	1162	1177	1166	453	352	500	820	1	1	90530915	1061	30.84	0.38	12	0.08	38.00	3103.00	1428	20240516	-17.93	992	20240805	18.15	1190	-1.51	20250103	1145	2.36	20250108	1428	-17.93	20240516	992	18.15	20240805	0.15	N	002450	500	452 억		1138082	N	N	74	N	00	N
77	20250113	130130	57	100.00	KOSPI		제조	N	N	N	N		N	1161	-15	5	-1.28	39779677	34265	116.45	1176	1176	1153	1528	824	1176	1160.94	1.26	0	-1002	1184	1179	1173	1168	1162	1177	1166	453	352	500	820	1	1	90530915	1051	30.55	0.37	12	0.04	38.00	3103.00	1428	20240516	-18.70	992	20240805	17.04	1190	-2.44	20250103	1145	1.40	20250108	1428	-18.70	20240516	992	17.04	20240805	0.15	N	002450	500	452 억		1138082	N	N	74	N	00	N
78	20250113	120131	57	100.00	KOSPI		제조	N	N	N	N		N	1163	-13	5	-1.11	26302890	22602	76.81	1176	1176	1156	1528	824	1176	1163.74	1.26	0	-986	1184	1179	1173	1168	1162	1177	1166	453	352	500	820	1	1	90530915	1053	30.61	0.37	12	0.02	38.00	3103.00	1428	20240516	-18.56	992	20240805	17.24	1190	-2.27	20250103	1145	1.57	20250108	1428	-18.56	20240516	992	17.24	20240805	0.15	N	002450	500	452 억		1138082	N	N	74	N	00	N
79	20250113	110131	57	100.00	KOSPI		제조	N	N	N	N		N	1166	-10	5	-0.85	9982766	8550	29.06	1176	1176	1156	1528	824	1176	1167.57	1.26	0	-622	1184	1179	1173	1168	1162	1177	1166	453	352	500	820	1	1	90530915	1056	30.68	0.38	12	0.01	38.00	3103.00	1428	20240516	-18.35	992	20240805	17.54	1190	-2.02	20250103	1145	1.83	20250108	1428	-18.35	20240516	992	17.54	20240805	0.15	N	002450	500	452 억		1138082	N	N	74	N	00	N
80	20250113	100131	57	100.00	KOSPI		제조	N	N	N	N		N	1171	-5	5	-0.43	6867065	5876	19.97	1176	1176	1156	1528	824	1176	1168.66	1.26	0	-589	1184	1179	1173	1168	1162	1177	1166	453	352	500	820	1	1	90530915	1060	30.82	0.38	12	0.01	38.00	3103.00	1428	20240516	-18.00	992	20240805	18.04	1190	-1.60	20250103	1145	2.27	20250108	1428	-18.00	20240516	992	18.04	20240805	0.15	N	002450	500	452 억		1138082	N	N	74	N	00	N
81	20250113	090131	57	100.00	KOSPI		제조	N	N	N	N		N	1176	0	3	0.00	50568	43	0.15	1176	1176	1176	1528	824	1176	1176.00	1.26	0	0	1184	1179	1173	1168	1162	1177	1166	453	352	500	820	1	1	90530915	1065	30.95	0.38	12	0.00	38.00	3103.00	1428	20240516	-17.65	992	20240805	18.55	1190	-1.18	20250103	1145	2.71	20250108	1428	-17.65	20240516	992	18.55	20240805	0.15	N	002450	500	452 억		1138082	N	N	74	N	00	N
82	20250110	160130	57	100.00	KOSPI		제조	N	N	N	N		N	1176	8	2	0.68	34507904	29424	30.81	1178	1178	1167	1518	818	1168	1172.78	1.26	0	1334	1181	1174	1162	1155	1143	1178	1159	453	350	500	810	1	1	90530915	1065	30.95	0.38	12	0.03	38.00	3103.00	1428	20240516	-17.65	992	20240805	18.55	1190	-1.18	20250103	1145	2.71	20250108	1428	-17.65	20240516	992	18.55	20240805	0.15	N	002450	500	452 억		1139806	N	N	74	N	00	N
83	20250110	150131	57	100.00	KOSPI		제조	N	N	N	N		N	1175	7	2	0.60	33486363	28555	29.90	1178	1178	1167	1518	818	1168	1172.70	1.26	0	1342	1181	1174	1162	1155	1143	1178	1159	453	350	500	810	1	1	90530915	1064	30.92	0.38	12	0.03	38.00	3103.00	1428	20240516	-17.72	992	20240805	18.45	1190	-1.26	20250103	1145	2.62	20250108	1428	-17.72	20240516	992	18.45	20240805	0.15	N	002450	500	452 억		1139806	N	N	2	N	00	N
84	20250110	140130	57	100.00	KOSPI		제조	N	N	N	N		N	1176	8	2	0.68	30671065	26159	27.39	1178	1178	1167	1518	818	1168	1172.49	1.26	0	1326	1181	1174	1162	1155	1143	1178	1159	453	350	500	810	1	1	90530915	1065	30.95	0.38	12	0.03	38.00	3103.00	1428	20240516	-17.65	992	20240805	18.55	1190	-1.18	20250103	1145	2.71	20250108	1428	-17.65	20240516	992	18.55	20240805	0.15	N	002450	500	452 억		1139806	N	N	2	N	00	N
85	20250110	130131	57	100.00	KOSPI		제조	N	N	N	N		N	1168	0	3	0.00	26587805	22668	23.73	1178	1178	1167	1518	818	1168	1172.92	1.26	0	-492	1181	1174	1162	1155	1143	1178	1159	453	350	500	810	1	1	90530915	1057	30.74	0.38	12	0.03	38.00	3103.00	1428	20240516	-18.21	992	20240805	17.74	1190	-1.85	20250103	1145	2.01	20250108	1428	-18.21	20240516	992	17.74	20240805	0.15	N	002450	500	452 억		1139806	N	N	2	N	00	N
86	20250110	120130	57	100.00	KOSPI		제조	N	N	N	N		N	1173	5	2	0.43	25415312	21664	22.68	1178	1178	1167	1518	818	1168	1173.16	1.26	0	-492	1181	1174	1162	1155	1143	1178	1159	453	350	500	810	1	1	90530915	1062	30.87	0.38	12	0.02	38.00	3103.00	1428	20240516	-17.86	992	20240805	18.25	1190	-1.43	20250103	1145	2.45	20250108	1428	-17.86	20240516	992	18.25	20240805	0.15	N	002450	500	452 억		1139806	N	N	2	N	00	N
87	20250110	110130	57	100.00	KOSPI		제조	N	N	N	N		N	1170	2	2	0.17	18455781	15722	16.46	1178	1178	1170	1518	818	1168	1173.88	1.26	0	-820	1181	1174	1162	1155	1143	1178	1159	453	350	500	810	1	1	90530915	1059	30.79	0.38	12	0.02	38.00	3103.00	1428	20240516	-18.07	992	20240805	17.94	1190	-1.68	20250103	1145	2.18	20250108	1428	-18.07	20240516	992	17.94	20240805	0.15	N	002450	500	452 억		1139806	N	N	2	N	00	N
88	20250110	100131	57	100.00	KOSPI		제조	N	N	N	N		N	1177	9	2	0.77	13894916	11835	12.39	1178	1178	1172	1518	818	1168	1174.05	1.26	0	-437	1181	1174	1162	1155	1143	1178	1159	453	350	500	810	1	1	90530915	1066	30.97	0.38	12	0.01	38.00	3103.00	1428	20240516	-17.58	992	20240805	18.65	1190	-1.09	20250103	1145	2.79	20250108	1428	-17.58	20240516	992	18.65	20240805	0.15	N	002450	500	452 억		1139806	N	N	2	N	00	N
89	20250110	090131	57	100.00	KOSPI		제조	N	N	N	N		N	1178	10	2	0.86	1178	1	0.00	1178	1178	1178	1518	818	1168	1178.00	1.26	0	0	1181	1174	1162	1155	1143	1178	1159	453	350	500	810	1	1	90530915	1066	31.00	0.38	12	0.00	38.00	3103.00	1428	20240516	-17.51	992	20240805	18.75	1190	-1.01	20250103	1145	2.88	20250108	1428	-17.51	20240516	992	18.75	20240805	0.15	N	002450	500	452 억		1139806	N	N	2	N	00	N
90	20250109	160130	57	100.00	KOSPI		제조	N	N	N	N		N	1168	7	2	0.60	110298793	95513	126.22	1164	1169	1150	1509	813	1161	1154.80	1.24	0	565	1189	1175	1160	1146	1131	1182	1153	453	348	500	810	1	1	90530915	1057	30.74	0.38	12	0.11	38.00	3103.00	1428	20240516	-18.21	992	20240805	17.74	1190	-1.85	20250103	1145	2.01	20250108	1428	-18.21	20240516	992	17.74	20240805	0.16	N	002450	500	452 억		1126301	N	N	2	N	00	N
91	20250109	150130	57	100.00	KOSPI		제조	N	N	N	N		N	1159	-2	5	-0.17	97295715	84356	111.47	1164	1164	1150	1509	813	1161	1153.39	1.24	0	750	1189	1175	1160	1146	1131	1182	1153	453	348	500	810	1	1	90530915	1049	30.50	0.37	12	0.09	38.00	3103.00	1428	20240516	-18.84	992	20240805	16.83	1190	-2.61	20250103	1145	1.22	20250108	1428	-18.84	20240516	992	16.83	20240805	0.16	N	002450	500	452 억		1126301	N	N	55	N	00	N
92	20250109	140131	57	100.00	KOSPI		제조	N	N	N	N		N	1150	-11	5	-0.95	77991231	67679	89.44	1164	1164	1150	1509	813	1161	1152.37	1.24	0	-10	1189	1175	1160	1146	1131	1182	1153	453	348	500	810	1	1	90530915	1041	30.26	0.37	12	0.07	38.00	3103.00	1428	20240516	-19.47	992	20240805	15.93	1190	-3.36	20250103	1145	0.44	20250108	1428	-19.47	20240516	992	15.93	20240805	0.16	N	002450	500	452 억		1126301	N	N	55	N	00	N
93	20250109	130130	57	100.00	KOSPI		제조	N	N	N	N		N	1157	-4	5	-0.34	14378273	12452	16.46	1164	1164	1150	1509	813	1161	1154.70	1.24	0	-517	1189	1175	1160	1146	1131	1182	1153	453	348	500	810	1	1	90530915	1047	30.45	0.37	12	0.01	38.00	3103.00	1428	20240516	-18.98	992	20240805	16.63	1190	-2.77	20250103	1145	1.05	20250108	1428	-18.98	20240516	992	16.63	20240805	0.16	N	002450	500	452 억		1126301	N	N	55	N	00	N
94	20250109	120130	57	100.00	KOSPI		제조	N	N	N	N		N	1156	-5	5	-0.43	8930438	7736	10.22	1164	1164	1150	1509	813	1161	1154.40	1.24	0	-201	1189	1175	1160	1146	1131	1182	1153	453	348	500	810	1	1	90530915	1047	30.42	0.37	12	0.01	38.00	3103.00	1428	20240516	-19.05	992	20240805	16.53	1190	-2.86	20250103	1145	0.96	20250108	1428	-19.05	20240516	992	16.53	20240805	0.16	N	002450	500	452 억		1126301	N	N	55	N	00	N
95	20250109	110130	57	100.00	KOSPI		제조	N	N	N	N		N	1155	-6	5	-0.52	8235455	7134	9.43	1164	1164	1150	1509	813	1161	1154.40	1.24	0	-320	1189	1175	1160	1146	1131	1182	1153	453	348	500	810	1	1	90530915	1046	30.39	0.37	12	0.01	38.00	3103.00	1428	20240516	-19.12	992	20240805	16.43	1190	-2.94	20250103	1145	0.87	20250108	1428	-19.12	20240516	992	16.43	20240805	0.16	N	002450	500	452 억		1126301	N	N	55	N	00	N
96	20250109	100130	57	100.00	KOSPI		제조	N	N	N	N		N	1152	-9	5	-0.78	3234789	2795	3.69	1164	1164	1151	1509	813	1161	1157.35	1.24	0	-275	1189	1175	1160	1146	1131	1182	1153	453	348	500	810	1	1	90530915	1043	30.32	0.37	12	0.00	38.00	3103.00	1428	20240516	-19.33	992	20240805	16.13	1190	-3.19	20250103	1145	0.61	20250108	1428	-19.33	20240516	992	16.13	20240805	0.16	N	002450	500	452 억		1126301	N	N	55	N	00	N
97	20250109	090130	57	100.00	KOSPI		제조	N	N	N	N		N	1164	3	2	0.26	3492	3	0.00	1164	1164	1164	1509	813	1161	1164.00	1.24	0	0	1189	1175	1160	1146	1131	1182	1153	453	348	500	810	1	1	90530915	1054	30.63	0.38	12	0.00	38.00	3103.00	1428	20240516	-18.49	992	20240805	17.34	1190	-2.18	20250103	1145	1.66	20250108	1428	-18.49	20240516	992	17.34	20240805	0.16	N	002450	500	452 억		1126301	N	N	55	N	00	N
98	20250108	160130	57	100.00	KOSPI		제조	N	N	N	N		N	1161	0	3	0.00	87383210	75673	435.95	1148	1174	1145	1509	813	1161	1154.75	1.26	0	-4497	1192	1176	1165	1149	1138	1171	1144	453	348	500	810	1	1	90530915	1051	30.55	0.37	12	0.08	38.00	3103.00	1428	20240516	-18.70	992	20240805	17.04	1190	-2.44	20250103	1145	1.40	20250108	1428	-18.70	20240516	992	17.04	20240805	0.19	N	002450	500	452 억		1144432	N	N	55	N	00	N
99	20250108	150130	57	100.00	KOSPI		제조	N	N	N	N		N	1159	-2	5	-0.17	81937009	70978	408.91	1148	1174	1145	1509	813	1161	1154.40	1.26	0	-4604	1192	1176	1165	1149	1138	1171	1144	453	348	500	810	1	1	90530915	1049	30.50	0.37	12	0.08	38.00	3103.00	1428	20240516	-18.84	992	20240805	16.83	1190	-2.61	20250103	1145	1.22	20250108	1428	-18.84	20240516	992	16.83	20240805	0.19	N	002450	500	452 억		1144432	N	N	27	N	00	N
100	20250108	140131	57	100.00	KOSPI		제조	N	N	N	N		N	1159	-2	5	-0.17	80306306	69571	400.80	1148	1174	1145	1509	813	1161	1154.31	1.26	0	-4692	1192	1176	1165	1149	1138	1171	1144	453	348	500	810	1	1	90530915	1049	30.50	0.37	12	0.08	38.00	3103.00	1428	20240516	-18.84	992	20240805	16.83	1190	-2.61	20250103	1145	1.22	20250108	1428	-18.84	20240516	992	16.83	20240805	0.19	N	002450	500	452 억		1144432	N	N	27	N	00	N
101	20250108	130131	57	100.00	KOSPI		제조	N	N	N	N		N	1159	-2	5	-0.17	79951638	69265	399.04	1148	1174	1145	1509	813	1161	1154.29	1.26	0	-4690	1192	1176	1165	1149	1138	1171	1144	453	348	500	810	1	1	90530915	1049	30.50	0.37	12	0.08	38.00	3103.00	1428	20240516	-18.84	992	20240805	16.83	1190	-2.61	20250103	1145	1.22	20250108	1428	-18.84	20240516	992	16.83	20240805	0.19	N	002450	500	452 억		1144432	N	N	27	N	00	N
102	20250108	120130	57	100.00	KOSPI		제조	N	N	N	N		N	1162	1	2	0.09	79760189	69100	398.09	1148	1174	1145	1509	813	1161	1154.27	1.26	0	-4675	1192	1176	1165	1149	1138	1171	1144	453	348	500	810	1	1	90530915	1052	30.58	0.37	12	0.08	38.00	3103.00	1428	20240516	-18.63	992	20240805	17.14	1190	-2.35	20250103	1145	1.48	20250108	1428	-18.63	20240516	992	17.14	20240805	0.19	N	002450	500	452 억		1144432	N	N	27	N	00	N
103	20250108	110130	57	100.00	KOSPI		제조	N	N	N	N		N	1162	1	2	0.09	79538248	68909	396.99	1148	1174	1145	1509	813	1161	1154.25	1.26	0	-4674	1192	1176	1165	1149	1138	1171	1144	453	348	500	810	1	1	90530915	1052	30.58	0.37	12	0.08	38.00	3103.00	1428	20240516	-18.63	992	20240805	17.14	1190	-2.35	20250103	1145	1.48	20250108	1428	-18.63	20240516	992	17.14	20240805	0.19	N	002450	500	452 억		1144432	N	N	27	N	00	N
104	20250108	100129	57	100.00	KOSPI		제조	N	N	N	N		N	1162	1	2	0.09	79361627	68757	396.11	1148	1174	1145	1509	813	1161	1154.23	1.26	0	-4672	1192	1176	1165	1149	1138	1171	1144	453	348	500	810	1	1	90530915	1052	30.58	0.37	12	0.08	38.00	3103.00	1428	20240516	-18.63	992	20240805	17.14	1190	-2.35	20250103	1145	1.48	20250108	1428	-18.63	20240516	992	17.14	20240805	0.19	N	002450	500	452 억		1144432	N	N	27	N	00	N
105	20250108	090132	57	100.00	KOSPI		제조	N	N	N	N		N	1148	-13	5	-1.12	1400012	1219	7.02	1148	1150	1148	1509	813	1161	1148.49	1.26	0	1	1192	1176	1165	1149	1138	1171	1144	453	348	500	810	1	1	90530915	1039	30.21	0.37	12	0.00	38.00	3103.00	1428	20240516	-19.61	992	20240805	15.73	1190	-3.53	20250103	1146	0.17	20250103	1428	-19.61	20240516	992	15.73	20240805	0.19	N	002450	500	452 억		1144432	N	N	27	N	00	N
106	20250107	160130	57	100.00	KOSPI		제조	N	N	N	N		N	1161	-7	5	-0.60	20132167	17358	27.80	1168	1181	1154	1518	818	1168	1159.82	1.26	0	97	1185	1176	1163	1154	1141	1170	1148	453	350	500	810	1	1	90530915	1051	30.55	0.37	12	0.02	38.00	3103.00	1428	20240516	-18.70	992	20240805	17.04	1190	-2.44	20250103	1146	1.31	20250103	1428	-18.70	20240516	992	17.04	20240805	0.19	N	002450	500	452 억		1141892	N	N	27	N	00	N
107	20250107	150130	57	100.00	KOSPI		제조	N	N	N	N		N	1161	-7	5	-0.60	19644820	16938	27.13	1168	1181	1154	1518	818	1168	1159.81	1.26	0	-5	1185	1176	1163	1154	1141	1170	1148	453	350	500	810	1	1	90530915	1051	30.55	0.37	12	0.02	38.00	3103.00	1428	20240516	-18.70	992	20240805	17.04	1190	-2.44	20250103	1146	1.31	20250103	1428	-18.70	20240516	992	17.04	20240805	0.19	N	002450	500	452 억		1141892	N	N	0	N	00	N
108	20250107	140130	57	100.00	KOSPI		제조	N	N	N	N		N	1162	-6	5	-0.51	19157863	16519	26.46	1168	1181	1154	1518	818	1168	1159.75	1.26	0	-5	1185	1176	1163	1154	1141	1170	1148	453	350	500	810	1	1	90530915	1052	30.58	0.37	12	0.02	38.00	3103.00	1428	20240516	-18.63	992	20240805	17.14	1190	-2.35	20250103	1146	1.40	20250103	1428	-18.63	20240516	992	17.14	20240805	0.19	N	002450	500	452 억		1141892	N	N	0	N	00	N
109	20250107	130129	57	100.00	KOSPI		제조	N	N	N	N		N	1156	-12	5	-1.03	9254759	7964	12.75	1168	1181	1154	1518	818	1168	1162.07	1.26	0	-5	1185	1176	1163	1154	1141	1170	1148	453	350	500	810	1	1	90530915	1047	30.42	0.37	12	0.01	38.00	3103.00	1428	20240516	-19.05	992	20240805	16.53	1190	-2.86	20250103	1146	0.87	20250103	1428	-19.05	20240516	992	16.53	20240805	0.19	N	002450	500	452 억		1141892	N	N	0	N	00	N
110	20250107	120130	57	100.00	KOSPI		제조	N	N	N	N		N	1162	-6	5	-0.51	4113841	3524	5.64	1168	1181	1161	1518	818	1168	1167.38	1.26	0	-5	1185	1176	1163	1154	1141	1170	1148	453	350	500	810	1	1	90530915	1052	30.58	0.37	12	0.00	38.00	3103.00	1428	20240516	-18.63	992	20240805	17.14	1190	-2.35	20250103	1146	1.40	20250103	1428	-18.63	20240516	992	17.14	20240805	0.19	N	002450	500	452 억		1141892	N	N	0	N	00	N
111	20250107	110130	57	100.00	KOSPI		제조	N	N	N	N		N	1168	0	3	0.00	1669693	1424	2.28	1168	1181	1165	1518	818	1168	1172.54	1.26	0	-5	1185	1176	1163	1154	1141	1170	1148	453	350	500	810	1	1	90530915	1057	30.74	0.38	12	0.00	38.00	3103.00	1428	20240516	-18.21	992	20240805	17.74	1190	-1.85	20250103	1146	1.92	20250103	1428	-18.21	20240516	992	17.74	20240805	0.19	N	002450	500	452 억		1141892	N	N	0	N	00	N
112	20250107	100131	57	100.00	KOSPI		제조	N	N	N	N		N	1168	0	3	0.00	1569395	1338	2.14	1168	1181	1168	1518	818	1168	1172.94	1.26	0	-5	1185	1176	1163	1154	1141	1170	1148	453	350	500	810	1	1	90530915	1057	30.74	0.38	12	0.00	38.00	3103.00	1428	20240516	-18.21	992	20240805	17.74	1190	-1.85	20250103	1146	1.92	20250103	1428	-18.21	20240516	992	17.74	20240805	0.19	N	002450	500	452 억		1141892	N	N	0	N	00	N
113	20250107	090130	57	100.00	KOSPI		제조	N	N	N	N		N	1168	0	3	0.00	2336	2	0.00	1168	1168	1168	1518	818	1168	1168.00	1.26	0	0	1185	1176	1163	1154	1141	1170	1148	453	350	500	810	1	1	90530915	1057	30.74	0.38	12	0.00	38.00	3103.00	1428	20240516	-18.21	992	20240805	17.74	1190	-1.85	20250103	1146	1.92	20250103	1428	-18.21	20240516	992	17.74	20240805	0.19	N	002450	500	452 억		1141892	N	N	0	N	00	N
114	20250106	160129	57	100.00	KOSPI		제조	N	N	N	N		N	1168	-4	5	-0.34	72032897	62441	33.43	1172	1172	1150	1523	821	1172	1153.62	1.26	0	-1737	1213	1192	1169	1148	1125	1181	1137	453	351	500	820	1	1	90530915	1057	30.74	0.38	12	0.07	38.00	3103.00	1428	20240516	-18.21	992	20240805	17.74	1190	-1.85	20250103	1146	1.92	20250103	1428	-18.21	20240516	992	17.74	20240805	0.19	N	002450	500	452 억		1143689	N	N	0	N	00	N
115	20250106	150129	57	100.00	KOSPI		제조	N	N	N	N		N	1168	-4	5	-0.34	70008942	60707	32.51	1172	1172	1150	1523	821	1172	1153.23	1.26	0	-990	1213	1192	1169	1148	1125	1181	1137	453	351	500	820	1	1	90530915	1057	30.74	0.38	12	0.07	38.00	3103.00	1428	20240516	-18.21	992	20240805	17.74	1190	-1.85	20250103	1146	1.92	20250103	1428	-18.21	20240516	992	17.74	20240805	0.19	N	002450	500	452 억		1143689	N	N	0	N	00	N
116	20250106	140128	57	100.00	KOSPI		제조	N	N	N	N		N	1159	-13	5	-1.11	67840391	58843	31.51	1172	1172	1150	1523	821	1172	1152.91	1.26	0	-966	1213	1192	1169	1148	1125	1181	1137	453	351	500	820	1	1	90530915	1049	30.50	0.37	12	0.06	38.00	3103.00	1428	20240516	-18.84	992	20240805	16.83	1190	-2.61	20250103	1146	1.13	20250103	1428	-18.84	20240516	992	16.83	20240805	0.19	N	002450	500	452 억		1143689	N	N	0	N	00	N
117	20250106	130128	57	100.00	KOSPI		제조	N	N	N	N		N	1156	-16	5	-1.37	57526775	49903	26.72	1172	1172	1150	1523	821	1172	1152.77	1.26	0	-905	1213	1192	1169	1148	1125	1181	1137	453	351	500	820	1	1	90530915	1047	30.42	0.37	12	0.06	38.00	3103.00	1428	20240516	-19.05	992	20240805	16.53	1190	-2.86	20250103	1146	0.87	20250103	1428	-19.05	20240516	992	16.53	20240805	0.19	N	002450	500	452 억		1143689	N	N	0	N	00	N
118	20250106	120129	57	100.00	KOSPI		제조	N	N	N	N		N	1157	-15	5	-1.28	56800217	49275	26.38	1172	1172	1150	1523	821	1172	1152.72	1.26	0	-905	1213	1192	1169	1148	1125	1181	1137	453	351	500	820	1	1	90530915	1047	30.45	0.37	12	0.05	38.00	3103.00	1428	20240516	-18.98	992	20240805	16.63	1190	-2.77	20250103	1146	0.96	20250103	1428	-18.98	20240516	992	16.63	20240805	0.19	N	002450	500	452 억		1143689	N	N	0	N	00	N
119	20250106	110129	57	100.00	KOSPI		제조	N	N	N	N		N	1158	-14	5	-1.19	56544429	49054	26.27	1172	1172	1150	1523	821	1172	1152.70	1.26	0	-899	1213	1192	1169	1148	1125	1181	1137	453	351	500	820	1	1	90530915	1048	30.47	0.37	12	0.05	38.00	3103.00	1428	20240516	-18.91	992	20240805	16.73	1190	-2.69	20250103	1146	1.05	20250103	1428	-18.91	20240516	992	16.73	20240805	0.19	N	002450	500	452 억		1143689	N	N	0	N	00	N
120	20250106	100128	57	100.00	KOSPI		제조	N	N	N	N		N	1156	-16	5	-1.37	11612954	10014	5.36	1172	1172	1155	1523	821	1172	1159.67	1.26	0	-899	1213	1192	1169	1148	1125	1181	1137	453	351	500	820	1	1	90530915	1047	30.42	0.37	12	0.01	38.00	3103.00	1428	20240516	-19.05	992	20240805	16.53	1190	-2.86	20250103	1146	0.87	20250103	1428	-19.05	20240516	992	16.53	20240805	0.19	N	002450	500	452 억		1143689	N	N	0	N	00	N
121	20250106	090128	57	100.00	KOSPI		제조	N	N	N	N		N	1172	0	3	0.00	1055972	901	0.48	1172	1172	1172	1523	821	1172	1172.00	1.26	0	-135	1213	1192	1169	1148	1125	1181	1137	453	351	500	820	1	1	90530915	1061	30.84	0.38	12	0.00	38.00	3103.00	1428	20240516	-17.93	992	20240805	18.15	1190	-1.51	20250103	1146	2.27	20250103	1428	-17.93	20240516	992	18.15	20240805	0.19	N	002450	500	452 억		1143689	N	N	0	N	00	N
122	20250103	160129	57	100.00	KOSPI		제조	N	N	N	N		N	1172	3	2	0.26	215561264	186751	259.39	1190	1190	1146	1519	819	1169	1154.27	1.36	0	2526	1197	1183	1174	1160	1151	1178	1155	453	350	500	810	1	1	90530915	1061	30.84	0.38	12	0.21	38.00	3103.00	1428	20240516	-17.93	992	20240805	18.15	1190	-1.51	20250103	1146	2.27	20250103	1428	-17.93	20240516	992	18.15	20240805	0.19	N	002450	500	452 억		1230163	N	N	1	N	00	N
123	20250103	150129	57	100.00	KOSPI		제조	N	N	N	N		N	1152	-17	5	-1.45	200585254	173885	241.52	1190	1190	1146	1519	819	1169	1153.55	1.36	0	3739	1197	1183	1174	1160	1151	1178	1155	453	350	500	810	1	1	90530915	1043	30.32	0.37	12	0.19	38.00	3103.00	1428	20240516	-19.33	992	20240805	16.13	1190	-3.19	20250103	1146	0.52	20250103	1428	-19.33	20240516	992	16.13	20240805	0.19	N	002450	500	452 억		1230163	N	N	1	N	00	N
124	20250103	140128	57	100.00	KOSPI		제조	N	N	N	N		N	1152	-17	5	-1.45	129657117	112214	155.86	1190	1190	1146	1519	819	1169	1155.45	1.36	0	7252	1197	1183	1174	1160	1151	1178	1155	453	350	500	810	1	1	90530915	1043	30.32	0.37	12	0.12	38.00	3103.00	1428	20240516	-19.33	992	20240805	16.13	1190	-3.19	20250103	1146	0.52	20250103	1428	-19.33	20240516	992	16.13	20240805	0.19	N	002450	500	452 억		1230163	N	N	1	N	00	N
125	20250103	130128	57	100.00	KOSPI		제조	N	N	N	N		N	1152	-17	5	-1.45	118713084	102701	142.65	1190	1190	1146	1519	819	1169	1155.91	1.36	0	7623	1197	1183	1174	1160	1151	1178	1155	453	350	500	810	1	1	90530915	1043	30.32	0.37	12	0.11	38.00	3103.00	1428	20240516	-19.33	992	20240805	16.13	1190	-3.19	20250103	1146	0.52	20250103	1428	-19.33	20240516	992	16.13	20240805	0.19	N	002450	500	452 억		1230163	N	N	1	N	00	N
126	20250103	120128	57	100.00	KOSPI		제조	N	N	N	N		N	1152	-17	5	-1.45	79450210	68564	95.23	1190	1190	1146	1519	819	1169	1158.77	1.36	0	9501	1197	1183	1174	1160	1151	1178	1155	453	350	500	810	1	1	90530915	1043	30.32	0.37	12	0.08	38.00	3103.00	1428	20240516	-19.33	992	20240805	16.13	1190	-3.19	20250103	1146	0.52	20250103	1428	-19.33	20240516	992	16.13	20240805	0.19	N	002450	500	452 억		1230163	N	N	1	N	00	N
127	20250103	110129	57	100.00	KOSPI		제조	N	N	N	N		N	1154	-15	5	-1.28	78270382	67540	93.81	1190	1190	1146	1519	819	1169	1158.87	1.36	0	9444	1197	1183	1174	1160	1151	1178	1155	453	350	500	810	1	1	90530915	1045	30.37	0.37	12	0.07	38.00	3103.00	1428	20240516	-19.19	992	20240805	16.33	1190	-3.03	20250103	1146	0.70	20250103	1428	-19.19	20240516	992	16.33	20240805	0.19	N	002450	500	452 억		1230163	N	N	1	N	00	N
128	20250103	100129	57	100.00	KOSPI		제조	N	N	N	N		N	1156	-13	5	-1.11	77001859	66440	92.28	1190	1190	1146	1519	819	1169	1158.97	1.36	0	9413	1197	1183	1174	1160	1151	1178	1155	453	350	500	810	1	1	90530915	1047	30.42	0.37	12	0.07	38.00	3103.00	1428	20240516	-19.05	992	20240805	16.53	1190	-2.86	20250103	1146	0.87	20250103	1428	-19.05	20240516	992	16.53	20240805	0.19	N	002450	500	452 억		1230163	N	N	1	N	00	N
129	20250103	090129	57	100.00	KOSPI		제조	N	N	N	N		N	1189	20	2	1.71	5948	5	0.01	1190	1190	1189	1519	819	1169	1189.60	1.36	0	-3	1197	1183	1174	1160	1151	1178	1155	453	350	500	810	1	1	90530915	1076	31.29	0.38	12	0.00	38.00	3103.00	1428	20240516	-16.74	992	20240805	19.86	1190	-0.08	20250103	1165	2.06	20250102	1428	-16.74	20240516	992	19.86	20240805	0.19	N	002450	500	452 억		1230163	N	N	1	N	00	N
130	20250102	160129	57	100.00	KOSPI		제조	N	N	N	N		N	1169	4	2	0.34	84059907	71996	574.73	1178	1188	1165	1514	816	1165	1167.56	1.37	0	-3221	1203	1184	1174	1155	1145	1179	1150	453	349	500	810	1	1	90530915	1058	30.76	0.38	12	0.08	38.00	3103.00	1428	20240516	-18.14	992	20240805	17.84	1188	-1.60	20250102	1165	0.34	20250102	1428	-18.14	20240516	992	17.84	20240805	0.19	N	002450	500	452 억		1238294	N	N	1	N	00	N
131	20250102	150129	57	100.00	KOSPI		제조	N	N	N	N		N	1169	4	2	0.34	76273325	65333	521.54	1178	1188	1165	1514	816	1165	1167.45	1.37	0	-2675	1203	1184	1174	1155	1145	1179	1150	453	349	500	810	1	1	90530915	1058	30.76	0.38	12	0.07	38.00	3103.00	1428	20240516	-18.14	992	20240805	17.84	1188	-1.60	20250102	1165	0.34	20250102	1428	-18.14	20240516	992	17.84	20240805	0.19	N	002450	500	452 억		1238294	N	N	0	N	00	N
132	20250102	140127	57	100.00	KOSPI		제조	N	N	N	N		N	1170	5	2	0.43	66073247	56604	451.86	1178	1188	1165	1514	816	1165	1167.29	1.37	0	-3522	1203	1184	1174	1155	1145	1179	1150	453	349	500	810	1	1	90530915	1059	30.79	0.38	12	0.06	38.00	3103.00	1428	20240516	-18.07	992	20240805	17.94	1188	-1.52	20250102	1165	0.43	20250102	1428	-18.07	20240516	992	17.94	20240805	0.19	N	002450	500	452 억		1238294	N	N	0	N	00	N
133	20250102	130128	57	100.00	KOSPI		제조	N	N	N	N		N	1168	3	2	0.26	62768573	53773	429.26	1178	1188	1165	1514	816	1165	1167.29	1.37	0	-4230	1203	1184	1174	1155	1145	1179	1150	453	349	500	810	1	1	90530915	1057	30.74	0.38	12	0.06	38.00	3103.00	1428	20240516	-18.21	992	20240805	17.74	1188	-1.68	20250102	1165	0.26	20250102	1428	-18.21	20240516	992	17.74	20240805	0.19	N	002450	500	452 억		1238294	N	N	0	N	00	N
134	20250102	120128	57	100.00	KOSPI		제조	N	N	N	N		N	1168	3	2	0.26	53767664	46047	367.58	1178	1188	1165	1514	816	1165	1167.67	1.37	0	-4230	1203	1184	1174	1155	1145	1179	1150	453	349	500	810	1	1	90530915	1057	30.74	0.38	12	0.05	38.00	3103.00	1428	20240516	-18.21	992	20240805	17.74	1188	-1.68	20250102	1165	0.26	20250102	1428	-18.21	20240516	992	17.74	20240805	0.19	N	002450	500	452 억		1238294	N	N	0	N	00	N
135	20250102	110126	57	100.00	KOSPI		제조	N	N	N	N		N	1171	6	2	0.52	7499817	6338	50.59	1178	1188	1167	1514	816	1165	1183.31	1.37	0	-2351	1203	1184	1174	1155	1145	1179	1150	453	349	500	810	1	1	90530915	1060	30.82	0.38	12	0.01	38.00	3103.00	1428	20240516	-18.00	992	20240805	18.04	1188	-1.43	20250102	1167	0.34	20250102	1428	-18.00	20240516	992	18.04	20240805	0.19	N	002450	500	452 억		1238294	N	N	0	N	00	N
136	20250102	100128	57	100.00	KOSPI		제조	N	N	N	N		N	1188	23	2	1.97	16512	14	0.11	1178	1188	1178	1514	816	1165	1179.43	1.37	0	-4	1203	1184	1174	1155	1145	1179	1150	453	349	500	810	1	1	90530915	1076	31.26	0.38	12	0.00	38.00	3103.00	1428	20240516	-16.81	992	20240805	19.76	1188	0.00	20250102	1178	0.85	20250102	1428	-16.81	20240516	992	19.76	20240805	0.19	N	002450	500	452 억		1238294	N	N	0	N	00	N
137	20250102	090128	57	100.00	KOSPI		제조	N	N	N	N		N	1165	0	3	0.00	0	0	0.00	0	0	0	1514	816	1165	0.00	1.37	0	0	1203	1184	1174	1155	1145	1179	1150	453	349	500	810	1	1	90530915	1055	30.66	0.38	12	0.00	38.00	3103.00	1428	20240516	-18.42	992	20240805	17.44	0	0.00	0	0	0.00	0	1428	-18.42	20240516	992	17.44	20240805	0.19	N	002450	500	452 억		1238294	N	N	0	N	00	N