KissMeData/011090/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

59 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	160302	57	100.00	KOSPI	제조	N	N	N	N	N	529	-3	5	-0.56	73563196	139919	95.44	526	535	521	691	373	532	525.76	0.52	-2524	545	538	532	525	519	535	522	300	159	500	370	1	1	59991641	317	-1.61	0.80	12	0.23	-328.00	659.00	756	20241212	-30.03	421	20241210	25.65	625	-15.36	20250103	495	6.87	20250203	756	-30.03	20241212	421	25.65	20241210	0.16	N	011090	500	299 억	313009	N	N	0	N	N
3	20250228	150303	57	100.00	KOSPI	제조	N	N	N	N	N	521	-11	5	-2.07	65321566	124225	84.74	526	535	521	691	373	532	525.83	0.52	-395	545	538	532	525	519	535	522	300	159	500	370	1	1	59991641	313	-1.59	0.79	12	0.21	-328.00	659.00	756	20241212	-31.08	421	20241210	23.75	625	-16.64	20250103	495	5.25	20250203	756	-31.08	20241212	421	23.75	20241210	0.16	N	011090	500	299 억	313009	N	N	0	N	N
4	20250228	140303	57	100.00	KOSPI	제조	N	N	N	N	N	523	-9	5	-1.69	50641661	96129	65.57	526	535	523	691	373	532	526.81	0.52	-468	545	538	532	525	519	535	522	300	159	500	370	1	1	59991641	314	-1.59	0.79	12	0.16	-328.00	659.00	756	20241212	-30.82	421	20241210	24.23	625	-16.32	20250103	495	5.66	20250203	756	-30.82	20241212	421	24.23	20241210	0.16	N	011090	500	299 억	313009	N	N	0	N	N
5	20250228	130304	57	100.00	KOSPI	제조	N	N	N	N	N	525	-7	5	-1.32	42239483	80113	54.65	526	535	523	691	373	532	527.25	0.52	-1071	545	538	532	525	519	535	522	300	159	500	370	1	1	59991641	315	-1.60	0.80	12	0.13	-328.00	659.00	756	20241212	-30.56	421	20241210	24.70	625	-16.00	20250103	495	6.06	20250203	756	-30.56	20241212	421	24.70	20241210	0.16	N	011090	500	299 억	313009	N	N	0	N	N
6	20250228	120302	57	100.00	KOSPI	제조	N	N	N	N	N	526	-6	5	-1.13	32562472	61667	42.07	526	535	524	691	373	532	528.04	0.52	-1574	545	538	532	525	519	535	522	300	159	500	370	1	1	59991641	316	-1.60	0.80	12	0.10	-328.00	659.00	756	20241212	-30.42	421	20241210	24.94	625	-15.84	20250103	495	6.26	20250203	756	-30.42	20241212	421	24.94	20241210	0.16	N	011090	500	299 억	313009	N	N	0	N	N
7	20250228	110302	57	100.00	KOSPI	제조	N	N	N	N	N	529	-3	5	-0.56	15356698	28953	19.75	526	535	526	691	373	532	530.40	0.52	-2054	545	538	532	525	519	535	522	300	159	500	370	1	1	59991641	317	-1.61	0.80	12	0.05	-328.00	659.00	756	20241212	-30.03	421	20241210	25.65	625	-15.36	20250103	495	6.87	20250203	756	-30.03	20241212	421	25.65	20241210	0.16	N	011090	500	299 억	313009	N	N	0	N	N
8	20250228	100302	57	100.00	KOSPI	제조	N	N	N	N	N	534	2	2	0.38	13295602	25078	17.11	526	535	526	691	373	532	530.17	0.52	6	545	538	532	525	519	535	522	300	159	500	370	1	1	59991641	320	-1.63	0.81	12	0.04	-328.00	659.00	756	20241212	-29.37	421	20241210	26.84	625	-14.56	20250103	495	7.88	20250203	756	-29.37	20241212	421	26.84	20241210	0.16	N	011090	500	299 억	313009	N	N	0	N	N
9	20250228	090303	57	100.00	KOSPI	제조	N	N	N	N	N	530	-2	5	-0.38	3360098	6388	4.36	526	532	526	691	373	532	526.00	0.52	1003	545	538	532	525	519	535	522	300	159	500	370	1	1	59991641	318	-1.62	0.80	12	0.01	-328.00	659.00	756	20241212	-29.89	421	20241210	25.89	625	-15.20	20250103	495	7.07	20250203	756	-29.89	20241212	421	25.89	20241210	0.16	N	011090	500	299 억	313009	N	N	0	N	N
10	20250227	160302	57	100.00	KOSPI	제조	N	N	N	N	N	532	-2	5	-0.37	75938494	142578	93.86	534	539	526	694	374	534	532.61	0.52	-1063	545	539	533	527	521	536	524	300	160	500	370	1	1	59991641	319	-1.62	0.81	12	0.24	-328.00	659.00	756	20241212	-29.63	421	20241210	26.37	625	-14.88	20250103	495	7.47	20250203	756	-29.63	20241212	421	26.37	20241210	0.16	N	011090	500	299 억	312512	N	N	38	N	N
11	20250227	150300	57	100.00	KOSPI	제조	N	N	N	N	N	530	-4	5	-0.75	68880818	129268	85.10	534	539	526	694	374	534	532.85	0.52	819	545	539	533	527	521	536	524	300	160	500	370	1	1	59991641	318	-1.62	0.80	12	0.22	-328.00	659.00	756	20241212	-29.89	421	20241210	25.89	625	-15.20	20250103	495	7.07	20250203	756	-29.89	20241212	421	25.89	20241210	0.16	N	011090	500	299 억	312512	N	N	38	N	N
12	20250227	140301	57	100.00	KOSPI	제조	N	N	N	N	N	528	-6	5	-1.12	62135211	116521	76.71	534	539	526	694	374	534	533.25	0.52	2599	545	539	533	527	521	536	524	300	160	500	370	1	1	59991641	317	-1.61	0.80	12	0.19	-328.00	659.00	756	20241212	-30.16	421	20241210	25.42	625	-15.52	20250103	495	6.67	20250203	756	-30.16	20241212	421	25.42	20241210	0.16	N	011090	500	299 억	312512	N	N	38	N	N
13	20250227	130300	57	100.00	KOSPI	제조	N	N	N	N	N	536	2	2	0.37	33923326	63315	41.68	534	539	534	694	374	534	535.79	0.52	1215	545	539	533	527	521	536	524	300	160	500	370	1	1	59991641	322	-1.63	0.81	12	0.11	-328.00	659.00	756	20241212	-29.10	421	20241210	27.32	625	-14.24	20250103	495	8.28	20250203	756	-29.10	20241212	421	27.32	20241210	0.16	N	011090	500	299 억	312512	N	N	38	N	N
14	20250227	120300	57	100.00	KOSPI	제조	N	N	N	N	N	536	2	2	0.37	31780232	59304	39.04	534	539	534	694	374	534	535.89	0.52	1215	545	539	533	527	521	536	524	300	160	500	370	1	1	59991641	322	-1.63	0.81	12	0.10	-328.00	659.00	756	20241212	-29.10	421	20241210	27.32	625	-14.24	20250103	495	8.28	20250203	756	-29.10	20241212	421	27.32	20241210	0.16	N	011090	500	299 억	312512	N	N	38	N	N
15	20250227	110302	57	100.00	KOSPI	제조	N	N	N	N	N	536	2	2	0.37	31237679	58292	38.37	534	539	534	694	374	534	535.88	0.52	1287	545	539	533	527	521	536	524	300	160	500	370	1	1	59991641	322	-1.63	0.81	12	0.10	-328.00	659.00	756	20241212	-29.10	421	20241210	27.32	625	-14.24	20250103	495	8.28	20250203	756	-29.10	20241212	421	27.32	20241210	0.16	N	011090	500	299 억	312512	N	N	38	N	N
16	20250227	100311	57	100.00	KOSPI	제조	N	N	N	N	N	535	1	2	0.19	13459267	25158	16.56	534	538	534	694	374	534	534.99	0.52	340	545	539	533	527	521	536	524	300	160	500	370	1	1	59991641	321	-1.63	0.81	12	0.04	-328.00	659.00	756	20241212	-29.23	421	20241210	27.08	625	-14.40	20250103	495	8.08	20250203	756	-29.23	20241212	421	27.08	20241210	0.16	N	011090	500	299 억	312512	N	N	38	N	N
17	20250227	090309	57	100.00	KOSPI	제조	N	N	N	N	N	534	0	3	0.00	205056	384	0.25	534	534	534	694	374	534	534.00	0.52	0	545	539	533	527	521	536	524	300	160	500	370	1	1	59991641	320	-1.63	0.81	12	0.00	-328.00	659.00	756	20241212	-29.37	421	20241210	26.84	625	-14.56	20250103	495	7.88	20250203	756	-29.37	20241212	421	26.84	20241210	0.16	N	011090	500	299 억	312512	N	N	38	N	N
18	20250226	160300	57	100.00	KOSPI	제조	N	N	N	N	N	534	-4	5	-0.74	80685347	151902	65.60	538	539	527	699	377	538	531.13	0.52	-997	562	550	538	526	514	556	532	300	161	500	370	1	1	59991641	320	-1.63	0.81	12	0.25	-328.00	659.00	756	20241212	-29.37	421	20241210	26.84	625	-14.56	20250103	495	7.88	20250203	756	-29.37	20241212	421	26.84	20241210	0.16	N	011090	500	299 억	312109	N	N	38	N	N
19	20250226	150301	57	100.00	KOSPI	제조	N	N	N	N	N	531	-7	5	-1.30	79442405	149572	64.59	538	539	527	699	377	538	531.09	0.52	-649	562	550	538	526	514	556	532	300	161	500	370	1	1	59991641	319	-1.62	0.81	12	0.25	-328.00	659.00	756	20241212	-29.76	421	20241210	26.13	625	-15.04	20250103	495	7.27	20250203	756	-29.76	20241212	421	26.13	20241210	0.16	N	011090	500	299 억	312109	N	N	17	N	N
20	20250226	140301	57	100.00	KOSPI	제조	N	N	N	N	N	531	-7	5	-1.30	78682919	148142	63.97	538	539	527	699	377	538	531.09	0.52	178	562	550	538	526	514	556	532	300	161	500	370	1	1	59991641	319	-1.62	0.81	12	0.25	-328.00	659.00	756	20241212	-29.76	421	20241210	26.13	625	-15.04	20250103	495	7.27	20250203	756	-29.76	20241212	421	26.13	20241210	0.16	N	011090	500	299 억	312109	N	N	17	N	N
21	20250226	130302	57	100.00	KOSPI	제조	N	N	N	N	N	532	-6	5	-1.12	75919234	142946	61.73	538	539	527	699	377	538	531.06	0.52	555	562	550	538	526	514	556	532	300	161	500	370	1	1	59991641	319	-1.62	0.81	12	0.24	-328.00	659.00	756	20241212	-29.63	421	20241210	26.37	625	-14.88	20250103	495	7.47	20250203	756	-29.63	20241212	421	26.37	20241210	0.16	N	011090	500	299 억	312109	N	N	17	N	N
22	20250226	120301	57	100.00	KOSPI	제조	N	N	N	N	N	532	-6	5	-1.12	56806781	106842	46.14	538	539	528	699	377	538	531.64	0.52	-2072	562	550	538	526	514	556	532	300	161	500	370	1	1	59991641	319	-1.62	0.81	12	0.18	-328.00	659.00	756	20241212	-29.63	421	20241210	26.37	625	-14.88	20250103	495	7.47	20250203	756	-29.63	20241212	421	26.37	20241210	0.16	N	011090	500	299 억	312109	N	N	17	N	N
23	20250226	110300	57	100.00	KOSPI	제조	N	N	N	N	N	529	-9	5	-1.67	55317414	104037	44.93	538	539	528	699	377	538	531.65	0.52	-2072	562	550	538	526	514	556	532	300	161	500	370	1	1	59991641	317	-1.61	0.80	12	0.17	-328.00	659.00	756	20241212	-30.03	421	20241210	25.65	625	-15.36	20250103	495	6.87	20250203	756	-30.03	20241212	421	25.65	20241210	0.16	N	011090	500	299 억	312109	N	N	17	N	N
24	20250226	100300	57	100.00	KOSPI	제조	N	N	N	N	N	533	-5	5	-0.93	40282797	75680	32.68	538	539	528	699	377	538	532.21	0.52	-1622	562	550	538	526	514	556	532	300	161	500	370	1	1	59991641	320	-1.62	0.81	12	0.13	-328.00	659.00	756	20241212	-29.50	421	20241210	26.60	625	-14.72	20250103	495	7.68	20250203	756	-29.50	20241212	421	26.60	20241210	0.16	N	011090	500	299 억	312109	N	N	17	N	N
25	20250226	090303	57	100.00	KOSPI	제조	N	N	N	N	N	538	0	3	0.00	1223412	2274	0.98	538	538	538	699	377	538	538.00	0.52	-93	562	550	538	526	514	556	532	300	161	500	370	1	1	59991641	323	-1.64	0.82	12	0.00	-328.00	659.00	756	20241212	-28.84	421	20241210	27.79	625	-13.92	20250103	495	8.69	20250203	756	-28.84	20241212	421	27.79	20241210	0.16	N	011090	500	299 억	312109	N	N	17	N	N
26	20250225	160259	57	100.00	KOSPI	제조	N	N	N	N	N	538	7	2	1.32	123790410	231472	296.50	531	550	526	690	372	531	534.79	0.54	-13332	538	534	530	526	522	535	527	300	159	500	370	1	1	59991641	323	-1.64	0.82	12	0.39	-328.00	659.00	756	20241212	-28.84	421	20241210	27.79	625	-13.92	20250103	495	8.69	20250203	756	-28.84	20241212	421	27.79	20241210	0.16	N	011090	500	299 억	324041	N	N	17	N	N
27	20250225	150300	57	100.00	KOSPI	제조	N	N	N	N	N	532	1	2	0.19	110901313	207384	265.64	531	550	526	690	372	531	534.76	0.54	-10417	538	534	530	526	522	535	527	300	159	500	370	1	1	59991641	319	-1.62	0.81	12	0.35	-328.00	659.00	756	20241212	-29.63	421	20241210	26.37	625	-14.88	20250103	495	7.47	20250203	756	-29.63	20241212	421	26.37	20241210	0.16	N	011090	500	299 억	324041	N	N	8	N	N
28	20250225	140259	57	100.00	KOSPI	제조	N	N	N	N	N	530	-1	5	-0.19	101143165	188996	242.09	531	550	526	690	372	531	535.16	0.54	-10234	538	534	530	526	522	535	527	300	159	500	370	1	1	59991641	318	-1.62	0.80	12	0.32	-328.00	659.00	756	20241212	-29.89	421	20241210	25.89	625	-15.20	20250103	495	7.07	20250203	756	-29.89	20241212	421	25.89	20241210	0.16	N	011090	500	299 억	324041	N	N	8	N	N
29	20250225	130259	57	100.00	KOSPI	제조	N	N	N	N	N	533	2	2	0.38	92337340	172386	220.81	531	550	526	690	372	531	535.64	0.54	-8808	538	534	530	526	522	535	527	300	159	500	370	1	1	59991641	320	-1.62	0.81	12	0.29	-328.00	659.00	756	20241212	-29.50	421	20241210	26.60	625	-14.72	20250103	495	7.68	20250203	756	-29.50	20241212	421	26.60	20241210	0.16	N	011090	500	299 억	324041	N	N	8	N	N
30	20250225	120258	57	100.00	KOSPI	제조	N	N	N	N	N	529	-2	5	-0.38	38699088	73326	93.92	531	531	526	690	372	531	527.77	0.54	4415	538	534	530	526	522	535	527	300	159	500	370	1	1	59991641	317	-1.61	0.80	12	0.12	-328.00	659.00	756	20241212	-30.03	421	20241210	25.65	625	-15.36	20250103	495	6.87	20250203	756	-30.03	20241212	421	25.65	20241210	0.16	N	011090	500	299 억	324041	N	N	8	N	N
31	20250225	110259	57	100.00	KOSPI	제조	N	N	N	N	N	528	-3	5	-0.56	37039203	70183	89.90	531	531	526	690	372	531	527.75	0.54	4167	538	534	530	526	522	535	527	300	159	500	370	1	1	59991641	317	-1.61	0.80	12	0.12	-328.00	659.00	756	20241212	-30.16	421	20241210	25.42	625	-15.52	20250103	495	6.67	20250203	756	-30.16	20241212	421	25.42	20241210	0.16	N	011090	500	299 억	324041	N	N	8	N	N
32	20250225	100258	57	100.00	KOSPI	제조	N	N	N	N	N	530	-1	5	-0.19	9124519	17307	22.17	531	531	526	690	372	531	527.22	0.54	5090	538	534	530	526	522	535	527	300	159	500	370	1	1	59991641	318	-1.62	0.80	12	0.03	-328.00	659.00	756	20241212	-29.89	421	20241210	25.89	625	-15.20	20250103	495	7.07	20250203	756	-29.89	20241212	421	25.89	20241210	0.16	N	011090	500	299 억	324041	N	N	8	N	N
33	20250225	090300	57	100.00	KOSPI	제조	N	N	N	N	N	526	-5	5	-0.94	708199	1338	1.71	531	531	526	690	372	531	529.30	0.54	-479	538	534	530	526	522	535	527	300	159	500	370	1	1	59991641	316	-1.60	0.80	12	0.00	-328.00	659.00	756	20241212	-30.42	421	20241210	24.94	625	-15.84	20250103	495	6.26	20250203	756	-30.42	20241212	421	24.94	20241210	0.16	N	011090	500	299 억	324041	N	N	8	N	N
34	20250224	160257	57	100.00	KOSPI	제조	N	N	N	N	N	531	1	2	0.19	41325445	78068	96.26	531	534	526	689	371	530	529.35	0.54	-1344	542	536	530	524	518	533	521	300	159	500	370	1	1	59991641	319	-1.62	0.81	12	0.13	-328.00	659.00	756	20241212	-29.76	421	20241210	26.13	625	-15.04	20250103	495	7.27	20250203	756	-29.76	20241212	421	26.13	20241210	0.16	N	011090	500	299 억	323985	N	N	8	N	N
35	20250224	150257	57	100.00	KOSPI	제조	N	N	N	N	N	530	0	3	0.00	36931563	69782	86.05	531	534	526	689	371	530	529.24	0.54	-629	542	536	530	524	518	533	521	300	159	500	370	1	1	59991641	318	-1.62	0.80	12	0.12	-328.00	659.00	756	20241212	-29.89	421	20241210	25.89	625	-15.20	20250103	495	7.07	20250203	756	-29.89	20241212	421	25.89	20241210	0.16	N	011090	500	299 억	323985	N	N	32	N	N
36	20250224	140258	57	100.00	KOSPI	제조	N	N	N	N	N	527	-3	5	-0.57	30668466	57937	71.44	531	534	526	689	371	530	529.34	0.54	-940	542	536	530	524	518	533	521	300	159	500	370	1	1	59991641	316	-1.61	0.80	12	0.10	-328.00	659.00	756	20241212	-30.29	421	20241210	25.18	625	-15.68	20250103	495	6.46	20250203	756	-30.29	20241212	421	25.18	20241210	0.16	N	011090	500	299 억	323985	N	N	32	N	N
37	20250224	130257	57	100.00	KOSPI	제조	N	N	N	N	N	527	-3	5	-0.57	28536222	53893	66.45	531	534	526	689	371	530	529.50	0.54	-1648	542	536	530	524	518	533	521	300	159	500	370	1	1	59991641	316	-1.61	0.80	12	0.09	-328.00	659.00	756	20241212	-30.29	421	20241210	25.18	625	-15.68	20250103	495	6.46	20250203	756	-30.29	20241212	421	25.18	20241210	0.16	N	011090	500	299 억	323985	N	N	32	N	N
38	20250224	120256	57	100.00	KOSPI	제조	N	N	N	N	N	529	-1	5	-0.19	21647729	40819	50.33	531	534	526	689	371	530	530.33	0.54	-1816	542	536	530	524	518	533	521	300	159	500	370	1	1	59991641	317	-1.61	0.80	12	0.07	-328.00	659.00	756	20241212	-30.03	421	20241210	25.65	625	-15.36	20250103	495	6.87	20250203	756	-30.03	20241212	421	25.65	20241210	0.16	N	011090	500	299 억	323985	N	N	32	N	N
39	20250224	110256	57	100.00	KOSPI	제조	N	N	N	N	N	528	-2	5	-0.38	17160147	32322	39.86	531	534	526	689	371	530	530.91	0.54	-2148	542	536	530	524	518	533	521	300	159	500	370	1	1	59991641	317	-1.61	0.80	12	0.05	-328.00	659.00	756	20241212	-30.16	421	20241210	25.42	625	-15.52	20250103	495	6.67	20250203	756	-30.16	20241212	421	25.42	20241210	0.16	N	011090	500	299 억	323985	N	N	32	N	N
40	20250224	100256	57	100.00	KOSPI	제조	N	N	N	N	N	529	-1	5	-0.19	15523317	29230	36.04	531	534	526	689	371	530	531.07	0.54	-2081	542	536	530	524	518	533	521	300	159	500	370	1	1	59991641	317	-1.61	0.80	12	0.05	-328.00	659.00	756	20241212	-30.03	421	20241210	25.65	625	-15.36	20250103	495	6.87	20250203	756	-30.03	20241212	421	25.65	20241210	0.16	N	011090	500	299 억	323985	N	N	32	N	N
41	20250224	090258	57	100.00	KOSPI	제조	N	N	N	N	N	526	-4	5	-0.75	452184	854	1.05	531	531	526	689	371	530	529.49	0.54	-703	542	536	530	524	518	533	521	300	159	500	370	1	1	59991641	316	-1.60	0.80	12	0.00	-328.00	659.00	756	20241212	-30.42	421	20241210	24.94	625	-15.84	20250103	495	6.26	20250203	756	-30.42	20241212	421	24.94	20241210	0.16	N	011090	500	299 억	323985	N	N	32	N	N
42	20250221	160256	57	100.00	KOSPI	제조	N	N	N	N	N	530	3	2	0.57	42759232	81097	183.49	532	536	524	685	369	527	527.26	0.55	-3767	530	528	526	524	522	529	525	300	158	500	360	1	1	59991641	318	-1.62	0.80	12	0.14	-328.00	659.00	756	20241212	-29.89	421	20241210	25.89	625	-15.20	20250103	495	7.07	20250203	756	-29.89	20241212	421	25.89	20241210	0.16	N	011090	500	299 억	327792	N	N	32	N	N
43	20250221	150258	57	100.00	KOSPI	제조	N	N	N	N	N	527	0	3	0.00	28547766	54234	122.71	532	536	524	685	369	527	526.38	0.55	-3676	530	528	526	524	522	529	525	300	158	500	360	1	1	59991641	316	-1.61	0.80	12	0.09	-328.00	659.00	756	20241212	-30.29	421	20241210	25.18	625	-15.68	20250103	495	6.46	20250203	756	-30.29	20241212	421	25.18	20241210	0.16	N	011090	500	299 억	327792	N	N	20	N	N
44	20250221	140256	57	100.00	KOSPI	제조	N	N	N	N	N	526	-1	5	-0.19	18599506	35341	79.96	532	536	524	685	369	527	526.29	0.55	-1458	530	528	526	524	522	529	525	300	158	500	360	1	1	59991641	316	-1.60	0.80	12	0.06	-328.00	659.00	756	20241212	-30.42	421	20241210	24.94	625	-15.84	20250103	495	6.26	20250203	756	-30.42	20241212	421	24.94	20241210	0.16	N	011090	500	299 억	327792	N	N	20	N	N
45	20250221	130256	57	100.00	KOSPI	제조	N	N	N	N	N	525	-2	5	-0.38	16849636	32007	72.42	532	536	524	685	369	527	526.44	0.55	-1386	530	528	526	524	522	529	525	300	158	500	360	1	1	59991641	315	-1.60	0.80	12	0.05	-328.00	659.00	756	20241212	-30.56	421	20241210	24.70	625	-16.00	20250103	495	6.06	20250203	756	-30.56	20241212	421	24.70	20241210	0.16	N	011090	500	299 억	327792	N	N	20	N	N
46	20250221	120257	57	100.00	KOSPI	제조	N	N	N	N	N	526	-1	5	-0.19	12212711	23182	52.45	532	536	525	685	369	527	526.82	0.55	-574	530	528	526	524	522	529	525	300	158	500	360	1	1	59991641	316	-1.60	0.80	12	0.04	-328.00	659.00	756	20241212	-30.42	421	20241210	24.94	625	-15.84	20250103	495	6.26	20250203	756	-30.42	20241212	421	24.94	20241210	0.16	N	011090	500	299 억	327792	N	N	20	N	N
47	20250221	110256	57	100.00	KOSPI	제조	N	N	N	N	N	526	-1	5	-0.19	10276876	19504	44.13	532	536	525	685	369	527	526.91	0.55	-570	530	528	526	524	522	529	525	300	158	500	360	1	1	59991641	316	-1.60	0.80	12	0.03	-328.00	659.00	756	20241212	-30.42	421	20241210	24.94	625	-15.84	20250103	495	6.26	20250203	756	-30.42	20241212	421	24.94	20241210	0.16	N	011090	500	299 억	327792	N	N	20	N	N
48	20250221	100256	57	100.00	KOSPI	제조	N	N	N	N	N	526	-1	5	-0.19	7868393	14927	33.77	532	536	525	685	369	527	527.12	0.55	583	530	528	526	524	522	529	525	300	158	500	360	1	1	59991641	316	-1.60	0.80	12	0.02	-328.00	659.00	756	20241212	-30.42	421	20241210	24.94	625	-15.84	20250103	495	6.26	20250203	756	-30.42	20241212	421	24.94	20241210	0.16	N	011090	500	299 억	327792	N	N	20	N	N
49	20250221	090256	57	100.00	KOSPI	제조	N	N	N	N	N	532	5	2	0.95	375592	706	1.60	532	532	532	685	369	527	532.00	0.55	0	530	528	526	524	522	529	525	300	158	500	360	1	1	59991641	319	-1.62	0.81	12	0.00	-328.00	659.00	756	20241212	-29.63	421	20241210	26.37	625	-14.88	20250103	495	7.47	20250203	756	-29.63	20241212	421	26.37	20241210	0.16	N	011090	500	299 억	327792	N	N	20	N	N
50	20250220	160255	57	100.00	KOSPI	제조	N	N	N	N	N	527	0	3	0.00	23166357	43996	33.47	527	528	524	685	369	527	526.56	0.55	714	535	531	526	522	517	528	519	300	158	500	360	1	1	59991641	316	-1.61	0.80	12	0.07	-328.00	659.00	756	20241212	-30.29	421	20241210	25.18	625	-15.68	20250103	495	6.46	20250203	756	-30.29	20241212	421	25.18	20241210	0.16	N	011090	500	299 억	327118	N	N	20	N	N
51	20250220	150255	57	100.00	KOSPI	제조	N	N	N	N	N	526	-1	5	-0.19	21706540	41225	31.36	527	528	524	685	369	527	526.54	0.55	695	535	531	526	522	517	528	519	300	158	500	360	1	1	59991641	316	-1.60	0.80	12	0.07	-328.00	659.00	756	20241212	-30.42	421	20241210	24.94	625	-15.84	20250103	495	6.26	20250203	756	-30.42	20241212	421	24.94	20241210	0.16	N	011090	500	299 억	327118	N	N	59	N	N
52	20250220	140256	57	100.00	KOSPI	제조	N	N	N	N	N	527	0	3	0.00	18051810	34284	26.08	527	528	524	685	369	527	526.54	0.55	536	535	531	526	522	517	528	519	300	158	500	360	1	1	59991641	316	-1.61	0.80	12	0.06	-328.00	659.00	756	20241212	-30.29	421	20241210	25.18	625	-15.68	20250103	495	6.46	20250203	756	-30.29	20241212	421	25.18	20241210	0.16	N	011090	500	299 억	327118	N	N	59	N	N
53	20250220	130255	57	100.00	KOSPI	제조	N	N	N	N	N	526	-1	5	-0.19	15039963	28567	21.73	527	528	524	685	369	527	526.48	0.55	1441	535	531	526	522	517	528	519	300	158	500	360	1	1	59991641	316	-1.60	0.80	12	0.05	-328.00	659.00	756	20241212	-30.42	421	20241210	24.94	625	-15.84	20250103	495	6.26	20250203	756	-30.42	20241212	421	24.94	20241210	0.16	N	011090	500	299 억	327118	N	N	59	N	N
54	20250220	120255	57	100.00	KOSPI	제조	N	N	N	N	N	527	0	3	0.00	12735234	24190	18.40	527	528	524	685	369	527	526.47	0.55	1442	535	531	526	522	517	528	519	300	158	500	360	1	1	59991641	316	-1.61	0.80	12	0.04	-328.00	659.00	756	20241212	-30.29	421	20241210	25.18	625	-15.68	20250103	495	6.46	20250203	756	-30.29	20241212	421	25.18	20241210	0.16	N	011090	500	299 억	327118	N	N	59	N	N
55	20250220	110255	57	100.00	KOSPI	제조	N	N	N	N	N	528	1	2	0.19	9997734	18996	14.45	527	528	524	685	369	527	526.31	0.55	1444	535	531	526	522	517	528	519	300	158	500	360	1	1	59991641	317	-1.61	0.80	12	0.03	-328.00	659.00	756	20241212	-30.16	421	20241210	25.42	625	-15.52	20250103	495	6.67	20250203	756	-30.16	20241212	421	25.42	20241210	0.16	N	011090	500	299 억	327118	N	N	59	N	N
56	20250220	100254	57	100.00	KOSPI	제조	N	N	N	N	N	526	-1	5	-0.19	8232568	15642	11.90	527	528	524	685	369	527	526.31	0.55	138	535	531	526	522	517	528	519	300	158	500	360	1	1	59991641	316	-1.60	0.80	12	0.03	-328.00	659.00	756	20241212	-30.42	421	20241210	24.94	625	-15.84	20250103	495	6.26	20250203	756	-30.42	20241212	421	24.94	20241210	0.16	N	011090	500	299 억	327118	N	N	59	N	N
57	20250220	090256	57	100.00	KOSPI	제조	N	N	N	N	N	526	-1	5	-0.19	562967	1070	0.81	527	527	525	685	369	527	526.14	0.55	-983	535	531	526	522	517	528	519	300	158	500	360	1	1	59991641	316	-1.60	0.80	12	0.00	-328.00	659.00	756	20241212	-30.42	421	20241210	24.94	625	-15.84	20250103	495	6.26	20250203	756	-30.42	20241212	421	24.94	20241210	0.16	N	011090	500	299 억	327118	N	N	59	N	N
58	20250219	160253	57	100.00	KOSPI	제조	N	N	N	N	N	527	-3	5	-0.57	68913756	131342	97.65	530	530	521	689	371	530	524.69	0.54	1467	547	538	529	520	511	539	521	300	159	500	370	1	1	59991641	316	-1.61	0.80	12	0.22	-328.00	659.00	756	20241212	-30.29	421	20241210	25.18	625	-15.68	20250103	495	6.46	20250203	756	-30.29	20241212	421	25.18	20241210	0.16	N	011090	500	299 억	324251	N	N	59	N	N
59	20250219	150255	57	100.00	KOSPI	제조	N	N	N	N	N	527	-3	5	-0.57	57732868	110182	81.92	530	530	521	689	371	530	523.98	0.54	1893	547	538	529	520	511	539	521	300	159	500	370	1	1	59991641	316	-1.61	0.80	12	0.18	-328.00	659.00	756	20241212	-30.29	421	20241210	25.18	625	-15.68	20250103	495	6.46	20250203	756	-30.29	20241212	421	25.18	20241210	0.16	N	011090	500	299 억	324251	N	N	0	N	N
60	20250219	140253	57	100.00	KOSPI	제조	N	N	N	N	N	525	-5	5	-0.94	53601750	102328	76.08	530	530	521	689	371	530	523.82	0.54	5613	547	538	529	520	511	539	521	300	159	500	370	1	1	59991641	315	-1.60	0.80	12	0.17	-328.00	659.00	756	20241212	-30.56	421	20241210	24.70	625	-16.00	20250103	495	6.06	20250203	756	-30.56	20241212	421	24.70	20241210	0.16	N	011090	500	299 억	324251	N	N	0	N	N
61	20250219	130254	57	100.00	KOSPI	제조	N	N	N	N	N	525	-5	5	-0.94	51341507	98024	72.88	530	530	521	689	371	530	523.76	0.54	5814	547	538	529	520	511	539	521	300	159	500	370	1	1	59991641	315	-1.60	0.80	12	0.16	-328.00	659.00	756	20241212	-30.56	421	20241210	24.70	625	-16.00	20250103	495	6.06	20250203	756	-30.56	20241212	421	24.70	20241210	0.16	N	011090	500	299 억	324251	N	N	0	N	N
62	20250219	120254	57	100.00	KOSPI	제조	N	N	N	N	N	525	-5	5	-0.94	28775419	54810	40.75	530	530	522	689	371	530	525.00	0.54	-4377	547	538	529	520	511	539	521	300	159	500	370	1	1	59991641	315	-1.60	0.80	12	0.09	-328.00	659.00	756	20241212	-30.56	421	20241210	24.70	625	-16.00	20250103	495	6.06	20250203	756	-30.56	20241212	421	24.70	20241210	0.16	N	011090	500	299 억	324251	N	N	0	N	N
63	20250219	110254	57	100.00	KOSPI	제조	N	N	N	N	N	527	-3	5	-0.57	25376158	48348	35.95	530	530	522	689	371	530	524.86	0.54	-4354	547	538	529	520	511	539	521	300	159	500	370	1	1	59991641	316	-1.61	0.80	12	0.08	-328.00	659.00	756	20241212	-30.29	421	20241210	25.18	625	-15.68	20250103	495	6.46	20250203	756	-30.29	20241212	421	25.18	20241210	0.16	N	011090	500	299 억	324251	N	N	0	N	N
64	20250219	100254	57	100.00	KOSPI	제조	N	N	N	N	N	524	-6	5	-1.13	16308454	31026	23.07	530	530	523	689	371	530	525.64	0.54	-2739	547	538	529	520	511	539	521	300	159	500	370	1	1	59991641	314	-1.60	0.80	12	0.05	-328.00	659.00	756	20241212	-30.69	421	20241210	24.47	625	-16.16	20250103	495	5.86	20250203	756	-30.69	20241212	421	24.47	20241210	0.16	N	011090	500	299 억	324251	N	N	0	N	N
65	20250219	090254	57	100.00	KOSPI	제조	N	N	N	N	N	528	-2	5	-0.38	1171480	2216	1.65	530	530	528	689	371	530	528.65	0.54	-2032	547	538	529	520	511	539	521	300	159	500	370	1	1	59991641	317	-1.61	0.80	12	0.00	-328.00	659.00	756	20241212	-30.16	421	20241210	25.42	625	-15.52	20250103	495	6.67	20250203	756	-30.16	20241212	421	25.42	20241210	0.16	N	011090	500	299 억	324251	N	N	0	N	N
66	20250218	160253	57	100.00	KOSPI	제조	N	N	N	N	N	530	4	2	0.76	68327267	130319	63.34	530	538	520	683	369	526	524.31	0.54	-14448	545	535	520	510	495	540	515	300	157	500	360	1	1	59991641	318	-1.62	0.80	12	0.22	-328.00	659.00	756	20241212	-29.89	421	20241210	25.89	625	-15.20	20250103	495	7.07	20250203	756	-29.89	20241212	421	25.89	20241210	0.16	N	011090	500	299 억	326732	N	N	24	N	N
67	20250218	150254	57	100.00	KOSPI	제조	N	N	N	N	N	525	-1	5	-0.19	60463579	115430	56.10	530	538	520	683	369	526	523.81	0.54	-13466	545	535	520	510	495	540	515	300	157	500	360	1	1	59991641	315	-1.60	0.80	12	0.19	-328.00	659.00	756	20241212	-30.56	421	20241210	24.70	625	-16.00	20250103	495	6.06	20250203	756	-30.56	20241212	421	24.70	20241210	0.16	N	011090	500	299 억	326732	N	N	24	N	N
68	20250218	140254	57	100.00	KOSPI	제조	N	N	N	N	N	526	0	3	0.00	53770090	102704	49.92	530	538	520	683	369	526	523.54	0.54	-12671	545	535	520	510	495	540	515	300	157	500	360	1	1	59991641	316	-1.60	0.80	12	0.17	-328.00	659.00	756	20241212	-30.42	421	20241210	24.94	625	-15.84	20250103	495	6.26	20250203	756	-30.42	20241212	421	24.94	20241210	0.16	N	011090	500	299 억	326732	N	N	24	N	N
69	20250218	130253	57	100.00	KOSPI	제조	N	N	N	N	N	525	-1	5	-0.19	50248096	96000	46.66	530	538	520	683	369	526	523.42	0.54	-12360	545	535	520	510	495	540	515	300	157	500	360	1	1	59991641	315	-1.60	0.80	12	0.16	-328.00	659.00	756	20241212	-30.56	421	20241210	24.70	625	-16.00	20250103	495	6.06	20250203	756	-30.56	20241212	421	24.70	20241210	0.16	N	011090	500	299 억	326732	N	N	24	N	N
70	20250218	120253	57	100.00	KOSPI	제조	N	N	N	N	N	523	-3	5	-0.57	45276085	86500	42.04	530	538	520	683	369	526	523.42	0.54	-10363	545	535	520	510	495	540	515	300	157	500	360	1	1	59991641	314	-1.59	0.79	12	0.14	-328.00	659.00	756	20241212	-30.82	421	20241210	24.23	625	-16.32	20250103	495	5.66	20250203	756	-30.82	20241212	421	24.23	20241210	0.16	N	011090	500	299 억	326732	N	N	24	N	N
71	20250218	110254	57	100.00	KOSPI	제조	N	N	N	N	N	524	-2	5	-0.38	20738978	39650	19.27	530	538	521	683	369	526	523.05	0.54	-9146	545	535	520	510	495	540	515	300	157	500	360	1	1	59991641	314	-1.60	0.80	12	0.07	-328.00	659.00	756	20241212	-30.69	421	20241210	24.47	625	-16.16	20250103	495	5.86	20250203	756	-30.69	20241212	421	24.47	20241210	0.16	N	011090	500	299 억	326732	N	N	24	N	N
72	20250218	100253	57	100.00	KOSPI	제조	N	N	N	N	N	526	0	3	0.00	15259485	29194	14.19	530	538	521	683	369	526	522.69	0.54	-8129	545	535	520	510	495	540	515	300	157	500	360	1	1	59991641	316	-1.60	0.80	12	0.05	-328.00	659.00	756	20241212	-30.42	421	20241210	24.94	625	-15.84	20250103	495	6.26	20250203	756	-30.42	20241212	421	24.94	20241210	0.16	N	011090	500	299 억	326732	N	N	24	N	N
73	20250218	090253	57	100.00	KOSPI	제조	N	N	N	N	N	535	9	2	1.71	714272	1347	0.65	530	538	523	683	369	526	530.27	0.54	-75	545	535	520	510	495	540	515	300	157	500	360	1	1	59991641	321	-1.63	0.81	12	0.00	-328.00	659.00	756	20241212	-29.23	421	20241210	27.08	625	-14.40	20250103	495	8.08	20250203	756	-29.23	20241212	421	27.08	20241210	0.16	N	011090	500	299 억	326732	N	N	24	N	N
74	20250217	160253	57	100.00	KOSPI	제조	N	N	N	N	N	526	1	2	0.19	106419570	205329	284.38	505	530	505	682	368	525	518.29	0.50	15739	527	525	523	521	519	527	523	300	157	500	360	1	1	59991641	316	-1.60	0.80	12	0.34	-328.00	659.00	756	20241212	-30.42	421	20241210	24.94	625	-15.84	20250103	495	6.26	20250203	756	-30.42	20241212	421	24.94	20241210	0.16	N	011090	500	299 억	299020	N	N	24	N	N
75	20250217	150253	57	100.00	KOSPI	제조	N	N	N	N	N	525	0	3	0.00	103016003	198837	275.39	505	530	505	682	368	525	518.09	0.50	16413	527	525	523	521	519	527	523	300	157	500	360	1	1	59991641	315	-1.60	0.80	12	0.33	-328.00	659.00	756	20241212	-30.56	421	20241210	24.70	625	-16.00	20250103	495	6.06	20250203	756	-30.56	20241212	421	24.70	20241210	0.16	N	011090	500	299 억	299020	N	N	44	N	N
76	20250217	140252	57	100.00	KOSPI	제조	N	N	N	N	N	530	5	2	0.95	101891690	196698	272.42	505	530	505	682	368	525	518.01	0.50	16250	527	525	523	521	519	527	523	300	157	500	360	1	1	59991641	318	-1.62	0.80	12	0.33	-328.00	659.00	756	20241212	-29.89	421	20241210	25.89	625	-15.20	20250103	495	7.07	20250203	756	-29.89	20241212	421	25.89	20241210	0.16	N	011090	500	299 억	299020	N	N	44	N	N
77	20250217	130254	57	100.00	KOSPI	제조	N	N	N	N	N	522	-3	5	-0.57	81499165	157907	218.70	505	526	505	682	368	525	516.12	0.50	6099	527	525	523	521	519	527	523	300	157	500	360	1	1	59991641	313	-1.59	0.79	12	0.26	-328.00	659.00	756	20241212	-30.95	421	20241210	23.99	625	-16.48	20250103	495	5.45	20250203	756	-30.95	20241212	421	23.99	20241210	0.16	N	011090	500	299 억	299020	N	N	44	N	N
78	20250217	120254	57	100.00	KOSPI	제조	N	N	N	N	N	522	-3	5	-0.57	80974906	156901	217.31	505	526	505	682	368	525	516.09	0.50	6115	527	525	523	521	519	527	523	300	157	500	360	1	1	59991641	313	-1.59	0.79	12	0.26	-328.00	659.00	756	20241212	-30.95	421	20241210	23.99	625	-16.48	20250103	495	5.45	20250203	756	-30.95	20241212	421	23.99	20241210	0.16	N	011090	500	299 억	299020	N	N	44	N	N
79	20250217	110253	57	100.00	KOSPI	제조	N	N	N	N	N	521	-4	5	-0.76	76964688	149229	206.68	505	526	505	682	368	525	515.75	0.50	11397	527	525	523	521	519	527	523	300	157	500	360	1	1	59991641	313	-1.59	0.79	12	0.25	-328.00	659.00	756	20241212	-31.08	421	20241210	23.75	625	-16.64	20250103	495	5.25	20250203	756	-31.08	20241212	421	23.75	20241210	0.16	N	011090	500	299 억	299020	N	N	44	N	N
80	20250217	100252	57	100.00	KOSPI	제조	N	N	N	N	N	523	-2	5	-0.38	65294464	126789	175.60	505	526	505	682	368	525	514.99	0.50	8504	527	525	523	521	519	527	523	300	157	500	360	1	1	59991641	314	-1.59	0.79	12	0.21	-328.00	659.00	756	20241212	-30.82	421	20241210	24.23	625	-16.32	20250103	495	5.66	20250203	756	-30.82	20241212	421	24.23	20241210	0.16	N	011090	500	299 억	299020	N	N	44	N	N
81	20250217	090253	57	100.00	KOSPI	제조	N	N	N	N	N	514	-11	5	-2.10	25559615	50331	69.71	505	520	505	682	368	525	507.83	0.50	5260	527	525	523	521	519	527	523	300	157	500	360	1	1	59991641	308	-1.57	0.78	12	0.08	-328.00	659.00	756	20241212	-32.01	421	20241210	22.09	625	-17.76	20250103	495	3.84	20250203	756	-32.01	20241212	421	22.09	20241210	0.16	N	011090	500	299 억	299020	N	N	44	N	N
82	20250214	160251	57	100.00	KOSPI	제조	N	N	N	N	N	525	3	2	0.57	37440992	71643	32.65	522	525	521	678	366	522	522.60	0.50	971	562	541	529	508	496	536	503	300	156	500	360	1	1	59991641	315	-1.60	0.80	12	0.12	-328.00	659.00	756	20241212	-30.56	421	20241210	24.70	625	-16.00	20250103	495	6.06	20250203	756	-30.56	20241212	421	24.70	20241210	0.16	N	011090	500	299 억	298049	N	N	44	N	N
83	20250214	150251	57	100.00	KOSPI	제조	N	N	N	N	N	523	1	2	0.19	24662703	47228	21.52	522	524	521	678	366	522	522.21	0.50	1479	562	541	529	508	496	536	503	300	156	500	360	1	1	59991641	314	-1.59	0.79	12	0.08	-328.00	659.00	756	20241212	-30.82	421	20241210	24.23	625	-16.32	20250103	495	5.66	20250203	756	-30.82	20241212	421	24.23	20241210	0.16	N	011090	500	299 억	298049	N	N	61	N	N
84	20250214	140252	57	100.00	KOSPI	제조	N	N	N	N	N	523	1	2	0.19	22885764	43828	19.97	522	524	521	678	366	522	522.17	0.50	1479	562	541	529	508	496	536	503	300	156	500	360	1	1	59991641	314	-1.59	0.79	12	0.07	-328.00	659.00	756	20241212	-30.82	421	20241210	24.23	625	-16.32	20250103	495	5.66	20250203	756	-30.82	20241212	421	24.23	20241210	0.16	N	011090	500	299 억	298049	N	N	61	N	N
85	20250214	130252	57	100.00	KOSPI	제조	N	N	N	N	N	522	0	3	0.00	20001419	38313	17.46	522	524	521	678	366	522	522.05	0.50	1479	562	541	529	508	496	536	503	300	156	500	360	1	1	59991641	313	-1.59	0.79	12	0.06	-328.00	659.00	756	20241212	-30.95	421	20241210	23.99	625	-16.48	20250103	495	5.45	20250203	756	-30.95	20241212	421	23.99	20241210	0.16	N	011090	500	299 억	298049	N	N	61	N	N
86	20250214	120252	57	100.00	KOSPI	제조	N	N	N	N	N	522	0	3	0.00	16679412	31949	14.56	522	524	521	678	366	522	522.06	0.50	1791	562	541	529	508	496	536	503	300	156	500	360	1	1	59991641	313	-1.59	0.79	12	0.05	-328.00	659.00	756	20241212	-30.95	421	20241210	23.99	625	-16.48	20250103	495	5.45	20250203	756	-30.95	20241212	421	23.99	20241210	0.16	N	011090	500	299 억	298049	N	N	61	N	N
87	20250214	110250	57	100.00	KOSPI	제조	N	N	N	N	N	522	0	3	0.00	9166826	17537	7.99	522	524	521	678	366	522	522.71	0.50	1901	562	541	529	508	496	536	503	300	156	500	360	1	1	59991641	313	-1.59	0.79	12	0.03	-328.00	659.00	756	20241212	-30.95	421	20241210	23.99	625	-16.48	20250103	495	5.45	20250203	756	-30.95	20241212	421	23.99	20241210	0.16	N	011090	500	299 억	298049	N	N	61	N	N
88	20250214	100252	57	100.00	KOSPI	제조	N	N	N	N	N	522	0	3	0.00	7861773	15037	6.85	522	524	521	678	366	522	522.83	0.50	1901	562	541	529	508	496	536	503	300	156	500	360	1	1	59991641	313	-1.59	0.79	12	0.03	-328.00	659.00	756	20241212	-30.95	421	20241210	23.99	625	-16.48	20250103	495	5.45	20250203	756	-30.95	20241212	421	23.99	20241210	0.16	N	011090	500	299 억	298049	N	N	61	N	N
89	20250214	090252	57	100.00	KOSPI	제조	N	N	N	N	N	524	2	2	0.38	1608558	3078	1.40	522	524	522	678	366	522	522.60	0.50	-148	562	541	529	508	496	536	503	300	156	500	360	1	1	59991641	314	-1.60	0.80	12	0.01	-328.00	659.00	756	20241212	-30.69	421	20241210	24.47	625	-16.16	20250103	495	5.86	20250203	756	-30.69	20241212	421	24.47	20241210	0.16	N	011090	500	299 억	298049	N	N	61	N	N
90	20250213	160250	57	100.00	KOSPI	제조	N	N	N	N	N	522	-1	5	-0.19	114598362	219352	21.69	524	550	517	679	367	523	522.44	0.47	18740	647	584	547	484	447	566	466	300	156	500	360	1	1	59991641	313	-1.59	0.79	12	0.37	-328.00	659.00	756	20241212	-30.95	421	20241210	23.99	625	-16.48	20250103	495	5.45	20250203	756	-30.95	20241212	421	23.99	20241210	0.16	N	011090	500	299 억	279284	N	N	61	N	N
91	20250213	150250	57	100.00	KOSPI	제조	N	N	N	N	N	526	3	2	0.57	96317787	184298	18.23	524	550	517	679	367	523	522.62	0.47	18631	647	584	547	484	447	566	466	300	156	500	360	1	1	59991641	316	-1.60	0.80	12	0.31	-328.00	659.00	756	20241212	-30.42	421	20241210	24.94	625	-15.84	20250103	495	6.26	20250203	756	-30.42	20241212	421	24.94	20241210	0.16	N	011090	500	299 억	279284	N	N	247	N	N
92	20250213	140250	57	100.00	KOSPI	제조	N	N	N	N	N	523	0	3	0.00	82125505	157205	15.55	524	550	517	679	367	523	522.41	0.47	15609	647	584	547	484	447	566	466	300	156	500	360	1	1	59991641	314	-1.59	0.79	12	0.26	-328.00	659.00	756	20241212	-30.82	421	20241210	24.23	625	-16.32	20250103	495	5.66	20250203	756	-30.82	20241212	421	24.23	20241210	0.16	N	011090	500	299 억	279284	N	N	247	N	N
93	20250213	130250	57	100.00	KOSPI	제조	N	N	N	N	N	522	-1	5	-0.19	56068557	107257	10.61	524	550	517	679	367	523	522.75	0.47	11207	647	584	547	484	447	566	466	300	156	500	360	1	1	59991641	313	-1.59	0.79	12	0.18	-328.00	659.00	756	20241212	-30.95	421	20241210	23.99	625	-16.48	20250103	495	5.45	20250203	756	-30.95	20241212	421	23.99	20241210	0.16	N	011090	500	299 억	279284	N	N	247	N	N
94	20250213	120250	57	100.00	KOSPI	제조	N	N	N	N	N	523	0	3	0.00	46577858	89056	8.81	524	550	517	679	367	523	523.02	0.47	10468	647	584	547	484	447	566	466	300	156	500	360	1	1	59991641	314	-1.59	0.79	12	0.15	-328.00	659.00	756	20241212	-30.82	421	20241210	24.23	625	-16.32	20250103	495	5.66	20250203	756	-30.82	20241212	421	24.23	20241210	0.16	N	011090	500	299 억	279284	N	N	247	N	N
95	20250213	110249	57	100.00	KOSPI	제조	N	N	N	N	N	520	-3	5	-0.57	40215625	76896	7.60	524	550	517	679	367	523	522.99	0.47	2852	647	584	547	484	447	566	466	300	156	500	360	1	1	59991641	312	-1.59	0.79	12	0.13	-328.00	659.00	756	20241212	-31.22	421	20241210	23.52	625	-16.80	20250103	495	5.05	20250203	756	-31.22	20241212	421	23.52	20241210	0.16	N	011090	500	299 억	279284	N	N	247	N	N
96	20250213	100250	57	100.00	KOSPI	제조	N	N	N	N	N	524	1	2	0.19	18300103	34679	3.43	524	550	521	679	367	523	527.70	0.47	-3366	647	584	547	484	447	566	466	300	156	500	360	1	1	59991641	314	-1.60	0.80	12	0.06	-328.00	659.00	756	20241212	-30.69	421	20241210	24.47	625	-16.16	20250103	495	5.86	20250203	756	-30.69	20241212	421	24.47	20241210	0.16	N	011090	500	299 억	279284	N	N	247	N	N
97	20250213	090249	57	100.00	KOSPI	제조	N	N	N	N	N	524	1	2	0.19	261476	499	0.05	524	524	524	679	367	523	524.00	0.47	0	647	584	547	484	447	566	466	300	156	500	360	1	1	59991641	314	-1.60	0.80	12	0.00	-328.00	659.00	756	20241212	-30.69	421	20241210	24.47	625	-16.16	20250103	495	5.86	20250203	756	-30.69	20241212	421	24.47	20241210	0.16	N	011090	500	299 억	279284	N	N	247	N	N
98	20250212	160248	57	100.00	KOSPI	제조	N	N	N	N	N	523	9	2	1.75	560367297	1011060	2667.77	530	610	510	668	360	514	554.24	0.58	-71216	519	516	514	511	509	515	510	300	154	500	350	1	1	59991641	314	-1.59	0.79	12	1.69	-328.00	659.00	756	20241212	-30.82	421	20241210	24.23	625	-16.32	20250103	495	5.66	20250203	756	-30.82	20241212	421	24.23	20241210	0.16	N	011090	500	299 억	350500	N	N	247	N	N
99	20250212	150248	57	100.00	KOSPI	제조	N	N	N	N	N	526	12	2	2.33	545266186	982255	2591.77	530	610	510	668	360	514	555.12	0.58	-70954	519	516	514	511	509	515	510	300	154	500	350	1	1	59991641	316	-1.60	0.80	12	1.64	-328.00	659.00	756	20241212	-30.42	421	20241210	24.94	625	-15.84	20250103	495	6.26	20250203	756	-30.42	20241212	421	24.94	20241210	0.16	N	011090	500	299 억	350500	N	N	0	N	N
100	20250212	140249	57	100.00	KOSPI	제조	N	N	N	N	N	526	12	2	2.33	536989390	966485	2550.16	530	610	510	668	360	514	555.61	0.58	-70954	519	516	514	511	509	515	510	300	154	500	350	1	1	59991641	316	-1.60	0.80	12	1.61	-328.00	659.00	756	20241212	-30.42	421	20241210	24.94	625	-15.84	20250103	495	6.26	20250203	756	-30.42	20241212	421	24.94	20241210	0.16	N	011090	500	299 억	350500	N	N	0	N	N
101	20250212	130248	57	100.00	KOSPI	제조	N	N	N	N	N	526	12	2	2.33	531103169	955291	2520.62	530	610	510	668	360	514	555.96	0.58	-70942	519	516	514	511	509	515	510	300	154	500	350	1	1	59991641	316	-1.60	0.80	12	1.59	-328.00	659.00	756	20241212	-30.42	421	20241210	24.94	625	-15.84	20250103	495	6.26	20250203	756	-30.42	20241212	421	24.94	20241210	0.16	N	011090	500	299 억	350500	N	N	0	N	N
102	20250212	120248	57	100.00	KOSPI	제조	N	N	N	N	N	526	12	2	2.33	523348284	940542	2481.71	530	610	510	668	360	514	556.43	0.58	-70653	519	516	514	511	509	515	510	300	154	500	350	1	1	59991641	316	-1.60	0.80	12	1.57	-328.00	659.00	756	20241212	-30.42	421	20241210	24.94	625	-15.84	20250103	495	6.26	20250203	756	-30.42	20241212	421	24.94	20241210	0.16	N	011090	500	299 억	350500	N	N	0	N	N
103	20250212	110248	57	100.00	KOSPI	제조	N	N	N	N	N	527	13	2	2.53	515622724	925910	2443.10	530	610	510	668	360	514	556.88	0.58	-70653	519	516	514	511	509	515	510	300	154	500	350	1	1	59991641	316	-1.61	0.80	12	1.54	-328.00	659.00	756	20241212	-30.29	421	20241210	25.18	625	-15.68	20250103	495	6.46	20250203	756	-30.29	20241212	421	25.18	20241210	0.16	N	011090	500	299 억	350500	N	N	0	N	N
104	20250212	100249	57	100.00	KOSPI	제조	N	N	N	N	N	530	16	2	3.11	488040624	873504	2304.82	530	610	510	668	360	514	558.72	0.58	-55839	519	516	514	511	509	515	510	300	154	500	350	1	1	59991641	318	-1.62	0.80	12	1.46	-328.00	659.00	756	20241212	-29.89	421	20241210	25.89	625	-15.20	20250103	495	7.07	20250203	756	-29.89	20241212	421	25.89	20241210	0.16	N	011090	500	299 억	350500	N	N	0	N	N
105	20250212	090250	57	100.00	KOSPI	제조	N	N	N	N	N	565	51	2	9.92	53479306	97539	257.37	530	565	510	668	360	514	548.29	0.58	-10473	519	516	514	511	509	515	510	300	154	500	350	1	1	59991641	339	-1.72	0.86	12	0.16	-328.00	659.00	756	20241212	-25.26	421	20241210	34.20	625	-9.60	20250103	495	14.14	20250203	756	-25.26	20241212	421	34.20	20241210	0.16	N	011090	500	299 억	350500	Y	N	0	N	N
106	20250211	160248	57	100.00	KOSPI	제조	N	N	N	N	N	514	-2	5	-0.39	19503824	37899	69.95	516	517	512	670	362	516	514.63	0.61	-13975	520	517	514	511	508	519	513	300	154	500	360	1	1	59991641	308	-1.57	0.78	12	0.06	-328.00	659.00	756	20241212	-32.01	421	20241210	22.09	625	-17.76	20250103	495	3.84	20250203	756	-32.01	20241212	421	22.09	20241210	0.16	N	011090	500	299 억	363178	N	N	0	N	N
107	20250211	150248	57	100.00	KOSPI	제조	N	N	N	N	N	515	-1	5	-0.19	14961841	29046	53.61	516	517	512	670	362	516	515.11	0.61	-12250	520	517	514	511	508	519	513	300	154	500	360	1	1	59991641	309	-1.57	0.78	12	0.05	-328.00	659.00	756	20241212	-31.88	421	20241210	22.33	625	-17.60	20250103	495	4.04	20250203	756	-31.88	20241212	421	22.33	20241210	0.16	N	011090	500	299 억	363178	N	N	0	N	N
108	20250211	140249	57	100.00	KOSPI	제조	N	N	N	N	N	515	-1	5	-0.19	14610940	28363	52.35	516	517	512	670	362	516	515.14	0.61	-12180	520	517	514	511	508	519	513	300	154	500	360	1	1	59991641	309	-1.57	0.78	12	0.05	-328.00	659.00	756	20241212	-31.88	421	20241210	22.33	625	-17.60	20250103	495	4.04	20250203	756	-31.88	20241212	421	22.33	20241210	0.16	N	011090	500	299 억	363178	N	N	0	N	N
109	20250211	130246	57	100.00	KOSPI	제조	N	N	N	N	N	513	-3	5	-0.58	13899908	26980	49.80	516	517	512	670	362	516	515.19	0.61	-12063	520	517	514	511	508	519	513	300	154	500	360	1	1	59991641	308	-1.56	0.78	12	0.04	-328.00	659.00	756	20241212	-32.14	421	20241210	21.85	625	-17.92	20250103	495	3.64	20250203	756	-32.14	20241212	421	21.85	20241210	0.16	N	011090	500	299 억	363178	N	N	0	N	N
110	20250211	120248	57	100.00	KOSPI	제조	N	N	N	N	N	515	-1	5	-0.19	9447395	18310	33.80	516	517	514	670	362	516	515.97	0.61	-5856	520	517	514	511	508	519	513	300	154	500	360	1	1	59991641	309	-1.57	0.78	12	0.03	-328.00	659.00	756	20241212	-31.88	421	20241210	22.33	625	-17.60	20250103	495	4.04	20250203	756	-31.88	20241212	421	22.33	20241210	0.16	N	011090	500	299 억	363178	N	N	0	N	N
111	20250211	110249	57	100.00	KOSPI	제조	N	N	N	N	N	515	-1	5	-0.19	8883487	17215	31.77	516	517	515	670	362	516	516.03	0.61	-5280	520	517	514	511	508	519	513	300	154	500	360	1	1	59991641	309	-1.57	0.78	12	0.03	-328.00	659.00	756	20241212	-31.88	421	20241210	22.33	625	-17.60	20250103	495	4.04	20250203	756	-31.88	20241212	421	22.33	20241210	0.16	N	011090	500	299 억	363178	N	N	0	N	N
112	20250211	100248	57	100.00	KOSPI	제조	N	N	N	N	N	517	1	2	0.19	3195432	6185	11.42	516	517	516	670	362	516	516.64	0.61	-1213	520	517	514	511	508	519	513	300	154	500	360	1	1	59991641	310	-1.58	0.78	12	0.01	-328.00	659.00	756	20241212	-31.61	421	20241210	22.80	625	-17.28	20250103	495	4.44	20250203	756	-31.61	20241212	421	22.80	20241210	0.16	N	011090	500	299 억	363178	N	N	0	N	N
113	20250211	090248	57	100.00	KOSPI	제조	N	N	N	N	N	517	1	2	0.19	1139335	2208	4.08	516	517	516	670	362	516	516.00	0.61	-2199	520	517	514	511	508	519	513	300	154	500	360	1	1	59991641	310	-1.58	0.78	12	0.00	-328.00	659.00	756	20241212	-31.61	421	20241210	22.80	625	-17.28	20250103	495	4.44	20250203	756	-31.61	20241212	421	22.80	20241210	0.16	N	011090	500	299 억	363178	N	N	0	N	N
114	20250210	160247	57	100.00	KOSPI	제조	N	N	N	N	N	516	0	3	0.00	27789666	54150	39.03	516	517	511	670	362	516	513.20	0.62	-8189	540	528	518	506	496	523	501	300	154	500	360	1	1	59991641	310	-1.57	0.78	12	0.09	-328.00	659.00	756	20241212	-31.75	421	20241210	22.57	625	-17.44	20250103	495	4.24	20250203	756	-31.75	20241212	421	22.57	20241210	0.16	N	011090	500	299 억	371557	N	N	2	N	N
115	20250210	150247	57	100.00	KOSPI	제조	N	N	N	N	N	513	-3	5	-0.58	26684980	52000	37.48	516	517	511	670	362	516	513.17	0.62	-8017	540	528	518	506	496	523	501	300	154	500	360	1	1	59991641	308	-1.56	0.78	12	0.09	-328.00	659.00	756	20241212	-32.14	421	20241210	21.85	625	-17.92	20250103	495	3.64	20250203	756	-32.14	20241212	421	21.85	20241210	0.16	N	011090	500	299 억	371557	N	N	2	N	N
116	20250210	140247	57	100.00	KOSPI	제조	N	N	N	N	N	513	-3	5	-0.58	24559131	47865	34.50	516	517	511	670	362	516	513.09	0.62	-6341	540	528	518	506	496	523	501	300	154	500	360	1	1	59991641	308	-1.56	0.78	12	0.08	-328.00	659.00	756	20241212	-32.14	421	20241210	21.85	625	-17.92	20250103	495	3.64	20250203	756	-32.14	20241212	421	21.85	20241210	0.16	N	011090	500	299 억	371557	N	N	2	N	N
117	20250210	130247	57	100.00	KOSPI	제조	N	N	N	N	N	515	-1	5	-0.19	19677549	38336	27.63	516	517	511	670	362	516	513.29	0.62	-5901	540	528	518	506	496	523	501	300	154	500	360	1	1	59991641	309	-1.57	0.78	12	0.06	-328.00	659.00	756	20241212	-31.88	421	20241210	22.33	625	-17.60	20250103	495	4.04	20250203	756	-31.88	20241212	421	22.33	20241210	0.16	N	011090	500	299 억	371557	N	N	2	N	N
118	20250210	120246	57	100.00	KOSPI	제조	N	N	N	N	N	516	0	3	0.00	16877456	32891	23.71	516	517	511	670	362	516	513.13	0.62	-5631	540	528	518	506	496	523	501	300	154	500	360	1	1	59991641	310	-1.57	0.78	12	0.05	-328.00	659.00	756	20241212	-31.75	421	20241210	22.57	625	-17.44	20250103	495	4.24	20250203	756	-31.75	20241212	421	22.57	20241210	0.16	N	011090	500	299 억	371557	N	N	2	N	N
119	20250210	110246	57	100.00	KOSPI	제조	N	N	N	N	N	516	0	3	0.00	14500229	28287	20.39	516	517	511	670	362	516	512.61	0.62	-5579	540	528	518	506	496	523	501	300	154	500	360	1	1	59991641	310	-1.57	0.78	12	0.05	-328.00	659.00	756	20241212	-31.75	421	20241210	22.57	625	-17.44	20250103	495	4.24	20250203	756	-31.75	20241212	421	22.57	20241210	0.16	N	011090	500	299 억	371557	N	N	2	N	N
120	20250210	100245	57	100.00	KOSPI	제조	N	N	N	N	N	512	-4	5	-0.78	9723910	18991	13.69	516	517	511	670	362	516	512.03	0.62	-6146	540	528	518	506	496	523	501	300	154	500	360	1	1	59991641	307	-1.56	0.78	12	0.03	-328.00	659.00	756	20241212	-32.28	421	20241210	21.62	625	-18.08	20250103	495	3.43	20250203	756	-32.28	20241212	421	21.62	20241210	0.16	N	011090	500	299 억	371557	N	N	2	N	N
121	20250210	090246	57	100.00	KOSPI	제조	N	N	N	N	N	512	-4	5	-0.78	1357340	2652	1.91	516	516	511	670	362	516	511.82	0.62	-2650	540	528	518	506	496	523	501	300	154	500	360	1	1	59991641	307	-1.56	0.78	12	0.00	-328.00	659.00	756	20241212	-32.28	421	20241210	21.62	625	-18.08	20250103	495	3.43	20250203	756	-32.28	20241212	421	21.62	20241210	0.16	N	011090	500	299 억	371557	N	N	2	N	N
122	20250207	160244	57	100.00	KOSPI	제조	N	N	N	N	N	516	-3	5	-0.58	71441803	138746	74.30	519	530	508	674	364	519	514.91	0.65	-15627	531	525	519	513	507	528	516	300	155	500	360	1	1	59991641	310	-1.57	0.78	12	0.23	-328.00	659.00	756	20241212	-31.75	421	20241210	22.57	625	-17.44	20250103	495	4.24	20250203	756	-31.75	20241212	421	22.57	20241210	0.16	N	011090	500	299 억	387184	N	N	2	N	N
123	20250207	150245	57	100.00	KOSPI	제조	N	N	N	N	N	513	-6	5	-1.16	70987449	137865	73.83	519	530	508	674	364	519	514.91	0.65	-15001	531	525	519	513	507	528	516	300	155	500	360	1	1	59991641	308	-1.56	0.78	12	0.23	-328.00	659.00	756	20241212	-32.14	421	20241210	21.85	625	-17.92	20250103	495	3.64	20250203	756	-32.14	20241212	421	21.85	20241210	0.16	N	011090	500	299 억	387184	N	N	28	N	N
124	20250207	140244	57	100.00	KOSPI	제조	N	N	N	N	N	515	-4	5	-0.77	70210099	136356	73.02	519	530	508	674	364	519	514.90	0.65	-14848	531	525	519	513	507	528	516	300	155	500	360	1	1	59991641	309	-1.57	0.78	12	0.23	-328.00	659.00	756	20241212	-31.88	421	20241210	22.33	625	-17.60	20250103	495	4.04	20250203	756	-31.88	20241212	421	22.33	20241210	0.16	N	011090	500	299 억	387184	N	N	28	N	N
125	20250207	130243	57	100.00	KOSPI	제조	N	N	N	N	N	510	-9	5	-1.73	64264195	124751	66.80	519	530	508	674	364	519	515.14	0.65	-13380	531	525	519	513	507	528	516	300	155	500	360	1	1	59991641	306	-1.55	0.77	12	0.21	-328.00	659.00	756	20241212	-32.54	421	20241210	21.14	625	-18.40	20250103	495	3.03	20250203	756	-32.54	20241212	421	21.14	20241210	0.16	N	011090	500	299 억	387184	N	N	28	N	N
126	20250207	120244	57	100.00	KOSPI	제조	N	N	N	N	N	513	-6	5	-1.16	42528311	82230	44.03	519	530	512	674	364	519	517.19	0.65	-12726	531	525	519	513	507	528	516	300	155	500	360	1	1	59991641	308	-1.56	0.78	12	0.14	-328.00	659.00	756	20241212	-32.14	421	20241210	21.85	625	-17.92	20250103	495	3.64	20250203	756	-32.14	20241212	421	21.85	20241210	0.16	N	011090	500	299 억	387184	N	N	28	N	N
127	20250207	110243	57	100.00	KOSPI	제조	N	N	N	N	N	518	-1	5	-0.19	19552323	37590	20.13	519	530	517	674	364	519	520.15	0.65	-10047	531	525	519	513	507	528	516	300	155	500	360	1	1	59991641	311	-1.58	0.79	12	0.06	-328.00	659.00	756	20241212	-31.48	421	20241210	23.04	625	-17.12	20250103	495	4.65	20250203	756	-31.48	20241212	421	23.04	20241210	0.16	N	011090	500	299 억	387184	N	N	28	N	N
128	20250207	100243	57	100.00	KOSPI	제조	N	N	N	N	N	519	0	3	0.00	18411924	35390	18.95	519	530	517	674	364	519	520.26	0.65	-10047	531	525	519	513	507	528	516	300	155	500	360	1	1	59991641	311	-1.58	0.79	12	0.06	-328.00	659.00	756	20241212	-31.35	421	20241210	23.28	625	-16.96	20250103	495	4.85	20250203	756	-31.35	20241212	421	23.28	20241210	0.16	N	011090	500	299 억	387184	N	N	28	N	N
129	20250207	090244	57	100.00	KOSPI	제조	N	N	N	N	N	530	11	2	2.12	4437552	8469	4.54	519	530	519	674	364	519	523.98	0.65	-358	531	525	519	513	507	528	516	300	155	500	360	1	1	59991641	318	-1.62	0.80	12	0.01	-328.00	659.00	756	20241212	-29.89	421	20241210	25.89	625	-15.20	20250103	495	7.07	20250203	756	-29.89	20241212	421	25.89	20241210	0.16	N	011090	500	299 억	387184	N	N	28	N	N
130	20250206	160239	57	100.00	KOSPI	제조	N	N	N	N	N	519	2	2	0.39	95493731	184245	118.63	517	525	513	672	362	517	518.30	0.63	8947	528	522	514	508	500	525	511	300	155	500	360	1	1	59991641	311	-1.58	0.79	12	0.31	-328.00	659.00	756	20241212	-31.35	421	20241210	23.28	625	-16.96	20250103	495	4.85	20250203	756	-31.35	20241212	421	23.28	20241210	0.16	N	011090	500	299 억	378237	N	N	28	N	N
131	20250206	150240	57	100.00	KOSPI	제조	N	N	N	N	N	515	-2	5	-0.39	89031300	171753	110.58	517	525	513	672	362	517	518.37	0.63	11176	528	522	514	508	500	525	511	300	155	500	360	1	1	59991641	309	-1.57	0.78	12	0.29	-328.00	659.00	756	20241212	-31.88	421	20241210	22.33	625	-17.60	20250103	495	4.04	20250203	756	-31.88	20241212	421	22.33	20241210	0.16	N	011090	500	299 억	378237	N	N	20	N	N
132	20250206	140241	57	100.00	KOSPI	제조	N	N	N	N	N	519	2	2	0.39	64851828	124913	80.42	517	525	514	672	362	517	519.18	0.63	11659	528	522	514	508	500	525	511	300	155	500	360	1	1	59991641	311	-1.58	0.79	12	0.21	-328.00	659.00	756	20241212	-31.35	421	20241210	23.28	625	-16.96	20250103	495	4.85	20250203	756	-31.35	20241212	421	23.28	20241210	0.16	N	011090	500	299 억	378237	N	N	20	N	N
133	20250206	130240	57	100.00	KOSPI	제조	N	N	N	N	N	519	2	2	0.39	55222166	106331	68.46	517	525	514	672	362	517	519.34	0.63	12078	528	522	514	508	500	525	511	300	155	500	360	1	1	59991641	311	-1.58	0.79	12	0.18	-328.00	659.00	756	20241212	-31.35	421	20241210	23.28	625	-16.96	20250103	495	4.85	20250203	756	-31.35	20241212	421	23.28	20241210	0.16	N	011090	500	299 억	378237	N	N	20	N	N
134	20250206	120238	57	100.00	KOSPI	제조	N	N	N	N	N	520	3	2	0.58	49147881	94638	60.93	517	525	514	672	362	517	519.33	0.63	12683	528	522	514	508	500	525	511	300	155	500	360	1	1	59991641	312	-1.59	0.79	12	0.16	-328.00	659.00	756	20241212	-31.22	421	20241210	23.52	625	-16.80	20250103	495	5.05	20250203	756	-31.22	20241212	421	23.52	20241210	0.16	N	011090	500	299 억	378237	N	N	20	N	N
135	20250206	110233	57	100.00	KOSPI	제조	N	N	N	N	N	524	7	2	1.35	44319577	85364	54.96	517	525	514	672	362	517	519.18	0.63	12586	528	522	514	508	500	525	511	300	155	500	360	1	1	59991641	314	-1.60	0.80	12	0.14	-328.00	659.00	756	20241212	-30.69	421	20241210	24.47	625	-16.16	20250103	495	5.86	20250203	756	-30.69	20241212	421	24.47	20241210	0.16	N	011090	500	299 억	378237	N	N	20	N	N
136	20250206	100240	57	100.00	KOSPI	제조	N	N	N	N	N	523	6	2	1.16	37089222	71519	46.05	517	524	514	672	362	517	518.59	0.63	11510	528	522	514	508	500	525	511	300	155	500	360	1	1	59991641	314	-1.59	0.79	12	0.12	-328.00	659.00	756	20241212	-30.82	421	20241210	24.23	625	-16.32	20250103	495	5.66	20250203	756	-30.82	20241212	421	24.23	20241210	0.16	N	011090	500	299 억	378237	N	N	20	N	N
137	20250206	090240	57	100.00	KOSPI	제조	N	N	N	N	N	514	-3	5	-0.58	697867	1354	0.87	517	517	514	672	362	517	515.41	0.63	-88	528	522	514	508	500	525	511	300	155	500	360	1	1	59991641	308	-1.57	0.78	12	0.00	-328.00	659.00	756	20241212	-32.01	421	20241210	22.09	625	-17.76	20250103	495	3.84	20250203	756	-32.01	20241212	421	22.09	20241210	0.16	N	011090	500	299 억	378237	N	N	20	N	N
138	20250205	160237	57	100.00	KOSPI	제조	N	N	N	N	N	517	5	2	0.98	79821510	155309	104.25	512	520	506	665	359	512	513.89	0.56	42819	523	517	510	504	497	514	501	300	153	500	350	1	1	59991641	310	-1.58	0.78	12	0.26	-328.00	659.00	756	20241212	-31.61	421	20241210	22.80	625	-17.28	20250103	495	4.44	20250203	756	-31.61	20241212	421	22.80	20241210	0.16	N	011090	500	299 억	335786	N	N	20	N	N
139	20250205	150238	57	100.00	KOSPI	제조	N	N	N	N	N	516	4	2	0.78	76421749	148731	99.84	512	520	506	665	359	512	513.83	0.56	43022	523	517	510	504	497	514	501	300	153	500	350	1	1	59991641	310	-1.57	0.78	12	0.25	-328.00	659.00	756	20241212	-31.75	421	20241210	22.57	625	-17.44	20250103	495	4.24	20250203	756	-31.75	20241212	421	22.57	20241210	0.16	N	011090	500	299 억	335786	N	N	31	N	N
140	20250205	140238	57	100.00	KOSPI	제조	N	N	N	N	N	517	5	2	0.98	76137947	148182	99.47	512	520	506	665	359	512	513.81	0.56	42734	523	517	510	504	497	514	501	300	153	500	350	1	1	59991641	310	-1.58	0.78	12	0.25	-328.00	659.00	756	20241212	-31.61	421	20241210	22.80	625	-17.28	20250103	495	4.44	20250203	756	-31.61	20241212	421	22.80	20241210	0.16	N	011090	500	299 억	335786	N	N	31	N	N
141	20250205	130238	57	100.00	KOSPI	제조	N	N	N	N	N	517	5	2	0.98	65991550	128605	86.33	512	518	506	665	359	512	513.13	0.56	35018	523	517	510	504	497	514	501	300	153	500	350	1	1	59991641	310	-1.58	0.78	12	0.21	-328.00	659.00	756	20241212	-31.61	421	20241210	22.80	625	-17.28	20250103	495	4.44	20250203	756	-31.61	20241212	421	22.80	20241210	0.16	N	011090	500	299 억	335786	N	N	31	N	N
142	20250205	120238	57	100.00	KOSPI	제조	N	N	N	N	N	515	3	2	0.59	46172332	90228	60.57	512	516	506	665	359	512	511.73	0.56	26785	523	517	510	504	497	514	501	300	153	500	350	1	1	59991641	309	-1.57	0.78	12	0.15	-328.00	659.00	756	20241212	-31.88	421	20241210	22.33	625	-17.60	20250103	495	4.04	20250203	756	-31.88	20241212	421	22.33	20241210	0.16	N	011090	500	299 억	335786	N	N	31	N	N
143	20250205	110237	57	100.00	KOSPI	제조	N	N	N	N	N	511	-1	5	-0.20	26937183	52657	35.35	512	516	506	665	359	512	511.56	0.56	7655	523	517	510	504	497	514	501	300	153	500	350	1	1	59991641	307	-1.56	0.78	12	0.09	-328.00	659.00	756	20241212	-32.41	421	20241210	21.38	625	-18.24	20250103	495	3.23	20250203	756	-32.41	20241212	421	21.38	20241210	0.16	N	011090	500	299 억	335786	N	N	31	N	N
144	20250205	100238	57	100.00	KOSPI	제조	N	N	N	N	N	514	2	2	0.39	19509945	38152	25.61	512	516	506	665	359	512	511.37	0.56	6066	523	517	510	504	497	514	501	300	153	500	350	1	1	59991641	308	-1.57	0.78	12	0.06	-328.00	659.00	756	20241212	-32.01	421	20241210	22.09	625	-17.76	20250103	495	3.84	20250203	756	-32.01	20241212	421	22.09	20241210	0.16	N	011090	500	299 억	335786	N	N	31	N	N
145	20250205	090241	57	100.00	KOSPI	제조	N	N	N	N	N	515	3	2	0.59	4611049	8958	6.01	512	516	512	665	359	512	514.74	0.56	7119	523	517	510	504	497	514	501	300	153	500	350	1	1	59991641	309	-1.57	0.78	12	0.01	-328.00	659.00	756	20241212	-31.88	421	20241210	22.33	625	-17.60	20250103	495	4.04	20250203	756	-31.88	20241212	421	22.33	20241210	0.16	N	011090	500	299 억	335786	N	N	31	N	N
146	20250204	160235	57	100.00	KOSPI	제조	N	N	N	N	N	512	3	2	0.59	75966673	148920	46.48	515	516	503	661	357	509	510.10	0.53	21465	551	529	512	490	473	521	482	300	152	500	350	1	1	59991641	307	-1.56	0.78	12	0.25	-328.00	659.00	756	20241212	-32.28	421	20241210	21.62	625	-18.08	20250103	495	3.43	20250203	756	-32.28	20241212	421	21.62	20241210	0.16	N	011090	500	299 억	314959	N	N	31	N	N
147	20250204	150235	57	100.00	KOSPI	제조	N	N	N	N	N	516	7	2	1.38	74633473	146318	45.67	515	516	503	661	357	509	510.08	0.53	20780	551	529	512	490	473	521	482	300	152	500	350	1	1	59991641	310	-1.57	0.78	12	0.24	-328.00	659.00	756	20241212	-31.75	421	20241210	22.57	625	-17.44	20250103	495	4.24	20250203	756	-31.75	20241212	421	22.57	20241210	0.16	N	011090	500	299 억	314959	N	N	4	N	N
148	20250204	140235	57	100.00	KOSPI	제조	N	N	N	N	N	513	4	2	0.79	66067448	129622	40.46	515	516	503	661	357	509	509.69	0.53	14043	551	529	512	490	473	521	482	300	152	500	350	1	1	59991641	308	-1.56	0.78	12	0.22	-328.00	659.00	756	20241212	-32.14	421	20241210	21.85	625	-17.92	20250103	495	3.64	20250203	756	-32.14	20241212	421	21.85	20241210	0.16	N	011090	500	299 억	314959	N	N	4	N	N
149	20250204	130235	57	100.00	KOSPI	제조	N	N	N	N	N	513	4	2	0.79	63179570	123986	38.70	515	516	503	661	357	509	509.57	0.53	13773	551	529	512	490	473	521	482	300	152	500	350	1	1	59991641	308	-1.56	0.78	12	0.21	-328.00	659.00	756	20241212	-32.14	421	20241210	21.85	625	-17.92	20250103	495	3.64	20250203	756	-32.14	20241212	421	21.85	20241210	0.16	N	011090	500	299 억	314959	N	N	4	N	N
150	20250204	120238	57	100.00	KOSPI	제조	N	N	N	N	N	514	5	2	0.98	62765425	123179	38.44	515	516	503	661	357	509	509.55	0.53	13545	551	529	512	490	473	521	482	300	152	500	350	1	1	59991641	308	-1.57	0.78	12	0.21	-328.00	659.00	756	20241212	-32.01	421	20241210	22.09	625	-17.76	20250103	495	3.84	20250203	756	-32.01	20241212	421	22.09	20241210	0.16	N	011090	500	299 억	314959	N	N	4	N	N
151	20250204	110232	57	100.00	KOSPI	제조	N	N	N	N	N	512	3	2	0.59	53462984	105063	32.79	515	516	503	661	357	509	508.87	0.53	4544	551	529	512	490	473	521	482	300	152	500	350	1	1	59991641	307	-1.56	0.78	12	0.18	-328.00	659.00	756	20241212	-32.28	421	20241210	21.62	625	-18.08	20250103	495	3.43	20250203	756	-32.28	20241212	421	21.62	20241210	0.16	N	011090	500	299 억	314959	N	N	4	N	N
152	20250204	100235	57	100.00	KOSPI	제조	N	N	N	N	N	510	1	2	0.20	46603491	91632	28.60	515	516	503	661	357	509	508.59	0.53	5044	551	529	512	490	473	521	482	300	152	500	350	1	1	59991641	306	-1.55	0.77	12	0.15	-328.00	659.00	756	20241212	-32.54	421	20241210	21.14	625	-18.40	20250103	495	3.03	20250203	756	-32.54	20241212	421	21.14	20241210	0.16	N	011090	500	299 억	314959	N	N	4	N	N
153	20250204	090235	57	100.00	KOSPI	제조	N	N	N	N	N	514	5	2	0.98	797731	1549	0.48	515	516	514	661	357	509	515.00	0.53	-532	551	529	512	490	473	521	482	300	152	500	350	1	1	59991641	308	-1.57	0.78	12	0.00	-328.00	659.00	756	20241212	-32.01	421	20241210	22.09	625	-17.76	20250103	495	3.84	20250203	756	-32.01	20241212	421	22.09	20241210	0.16	N	011090	500	299 억	314959	N	N	4	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History