KissMeData/016800/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

56 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250225	160330	57	100.00	KOSPI	제조	N	N	N	N	N	42700	600	2	1.43	41980300	994	89.39	41800	42800	41800	54700	29500	42100	42233.70	19.86	45	43000	42550	42000	41550	41000	42775	41775	143	12600	1000	28620	50	1	11500000	4911	7.34	0.82	12	0.01	5817.00	52254.00	58000	20241025	-26.38	31350	20240214	36.20	44150	-3.28	20250114	40250	6.09	20250203	58000	-26.38	20241025	32500	31.38	20240226	N	016800	1000	143 억	2284289	N	N	3	N	N
3	20250225	150330	57	100.00	KOSPI	제조	N	N	N	N	N	42200	100	2	0.24	38240350	906	81.47	41800	42800	41800	54700	29500	42100	42207.89	19.86	43	43000	42550	42000	41550	41000	42775	41775	143	12600	1000	28620	50	1	11500000	4853	7.25	0.81	12	0.01	5817.00	52254.00	58000	20241025	-27.24	31350	20240214	34.61	44150	-4.42	20250114	40250	4.84	20250203	58000	-27.24	20241025	32500	29.85	20240226	N	016800	1000	143 억	2284289	N	N	2	N	N
4	20250225	140329	57	100.00	KOSPI	제조	N	N	N	N	N	42150	50	2	0.12	36595050	867	77.97	41800	42800	41800	54700	29500	42100	42208.82	19.86	71	43000	42550	42000	41550	41000	42775	41775	143	12600	1000	28620	50	1	11500000	4847	7.25	0.81	12	0.01	5817.00	52254.00	58000	20241025	-27.33	31350	20240214	34.45	44150	-4.53	20250114	40250	4.72	20250203	58000	-27.33	20241025	32500	29.69	20240226	N	016800	1000	143 억	2284289	N	N	2	N	N
5	20250225	130330	57	100.00	KOSPI	제조	N	N	N	N	N	42150	50	2	0.12	35752000	847	76.17	41800	42800	41800	54700	29500	42100	42210.15	19.86	70	43000	42550	42000	41550	41000	42775	41775	143	12600	1000	28620	50	1	11500000	4847	7.25	0.81	12	0.01	5817.00	52254.00	58000	20241025	-27.33	31350	20240214	34.45	44150	-4.53	20250114	40250	4.72	20250203	58000	-27.33	20241025	32500	29.69	20240226	N	016800	1000	143 억	2284289	N	N	2	N	N
6	20250225	120329	57	100.00	KOSPI	제조	N	N	N	N	N	42100	0	3	0.00	34825150	825	74.19	41800	42800	41800	54700	29500	42100	42212.30	19.86	69	43000	42550	42000	41550	41000	42775	41775	143	12600	1000	28620	50	1	11500000	4842	7.24	0.81	12	0.01	5817.00	52254.00	58000	20241025	-27.41	31350	20240214	34.29	44150	-4.64	20250114	40250	4.60	20250203	58000	-27.41	20241025	32500	29.54	20240226	N	016800	1000	143 억	2284289	N	N	2	N	N
7	20250225	110329	57	100.00	KOSPI	제조	N	N	N	N	N	42100	0	3	0.00	20329600	482	43.35	41800	42500	41800	54700	29500	42100	42177.59	19.86	10	43000	42550	42000	41550	41000	42775	41775	143	12600	1000	28620	50	1	11500000	4842	7.24	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.41	31350	20240214	34.29	44150	-4.64	20250114	40250	4.60	20250203	58000	-27.41	20241025	32500	29.54	20240226	N	016800	1000	143 억	2284289	N	N	2	N	N
8	20250225	100328	57	100.00	KOSPI	제조	N	N	N	N	N	42000	-100	5	-0.24	11690700	277	24.91	41800	42500	41800	54700	29500	42100	42204.69	19.86	4	43000	42550	42000	41550	41000	42775	41775	143	12600	1000	28620	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	31350	20240214	33.97	44150	-4.87	20250114	40250	4.35	20250203	58000	-27.59	20241025	32500	29.23	20240226	N	016800	1000	143 억	2284289	N	N	2	N	N
9	20250225	090330	57	100.00	KOSPI	제조	N	N	N	N	N	41800	-300	5	-0.71	209000	5	0.45	41800	41800	41800	54700	29500	42100	41800.00	19.86	5	43000	42550	42000	41550	41000	42775	41775	143	12600	1000	28620	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	31350	20240214	33.33	44150	-5.32	20250114	40250	3.85	20250203	58000	-27.93	20241025	32500	28.62	20240226	N	016800	1000	143 억	2284289	N	N	2	N	N
10	20250224	160327	57	100.00	KOSPI	제조	N	N	N	N	N	42100	150	2	0.36	46538650	1112	134.62	41950	42450	41450	54500	29400	41950	41851.30	19.86	207	42850	42400	41950	41500	41050	42625	41725	143	12550	1000	28520	50	1	11500000	4842	7.24	0.81	12	0.01	5817.00	52254.00	58000	20241025	-27.41	31250	20240213	34.72	44150	-4.64	20250114	40250	4.60	20250203	58000	-27.41	20241025	32500	29.54	20240226	N	016800	1000	143 억	2284132	N	N	2	N	N
11	20250224	150327	57	100.00	KOSPI	제조	N	N	N	N	N	42100	150	2	0.36	46201850	1104	133.66	41950	42450	41450	54500	29400	41950	41849.50	19.86	206	42850	42400	41950	41500	41050	42625	41725	143	12550	1000	28520	50	1	11500000	4842	7.24	0.81	12	0.01	5817.00	52254.00	58000	20241025	-27.41	31250	20240213	34.72	44150	-4.64	20250114	40250	4.60	20250203	58000	-27.41	20241025	32500	29.54	20240226	N	016800	1000	143 억	2284132	N	N	6	N	N
12	20250224	140327	57	100.00	KOSPI	제조	N	N	N	N	N	42150	200	2	0.48	45781300	1094	132.45	41950	42450	41450	54500	29400	41950	41847.62	19.86	203	42850	42400	41950	41500	41050	42625	41725	143	12550	1000	28520	50	1	11500000	4847	7.25	0.81	12	0.01	5817.00	52254.00	58000	20241025	-27.33	31250	20240213	34.88	44150	-4.53	20250114	40250	4.72	20250203	58000	-27.33	20241025	32500	29.69	20240226	N	016800	1000	143 억	2284132	N	N	6	N	N
13	20250224	130327	57	100.00	KOSPI	제조	N	N	N	N	N	42050	100	2	0.24	44981250	1075	130.15	41950	42450	41450	54500	29400	41950	41843.02	19.86	185	42850	42400	41950	41500	41050	42625	41725	143	12550	1000	28520	50	1	11500000	4836	7.23	0.80	12	0.01	5817.00	52254.00	58000	20241025	-27.50	31250	20240213	34.56	44150	-4.76	20250114	40250	4.47	20250203	58000	-27.50	20241025	32500	29.38	20240226	N	016800	1000	143 억	2284132	N	N	6	N	N
14	20250224	120326	57	100.00	KOSPI	제조	N	N	N	N	N	42000	50	2	0.12	44560750	1065	128.93	41950	42450	41450	54500	29400	41950	41841.08	19.86	176	42850	42400	41950	41500	41050	42625	41725	143	12550	1000	28520	50	1	11500000	4830	7.22	0.80	12	0.01	5817.00	52254.00	58000	20241025	-27.59	31250	20240213	34.40	44150	-4.87	20250114	40250	4.35	20250203	58000	-27.59	20241025	32500	29.23	20240226	N	016800	1000	143 억	2284132	N	N	6	N	N
15	20250224	110326	57	100.00	KOSPI	제조	N	N	N	N	N	42000	50	2	0.12	35824300	857	103.75	41950	42450	41450	54500	29400	41950	41801.98	19.86	130	42850	42400	41950	41500	41050	42625	41725	143	12550	1000	28520	50	1	11500000	4830	7.22	0.80	12	0.01	5817.00	52254.00	58000	20241025	-27.59	31250	20240213	34.40	44150	-4.87	20250114	40250	4.35	20250203	58000	-27.59	20241025	32500	29.23	20240226	N	016800	1000	143 억	2284132	N	N	6	N	N
16	20250224	100325	57	100.00	KOSPI	제조	N	N	N	N	N	41550	-400	5	-0.95	27164950	649	78.57	41950	42450	41450	54500	29400	41950	41856.63	19.86	81	42850	42400	41950	41500	41050	42625	41725	143	12550	1000	28520	50	1	11500000	4778	7.14	0.80	12	0.01	5817.00	52254.00	58000	20241025	-28.36	31250	20240213	32.96	44150	-5.89	20250114	40250	3.23	20250203	58000	-28.36	20241025	32500	27.85	20240226	N	016800	1000	143 억	2284132	N	N	6	N	N
17	20250224	090328	57	100.00	KOSPI	제조	N	N	N	N	N	42450	500	2	1.19	252200	6	0.73	41950	42450	41950	54500	29400	41950	42033.33	19.86	0	42850	42400	41950	41500	41050	42625	41725	143	12550	1000	28520	50	1	11500000	4882	7.30	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.81	31250	20240213	35.84	44150	-3.85	20250114	40250	5.47	20250203	58000	-26.81	20241025	32500	30.62	20240226	N	016800	1000	143 억	2284132	N	N	6	N	N
18	20250221	160325	57	100.00	KOSPI	제조	N	N	N	N	N	41950	0	3	0.00	34480200	825	20.68	41600	42400	41500	54500	29400	41950	41794.18	19.86	110	43316	42632	41816	41132	40316	42975	41475	143	12550	1000	28520	50	1	11500000	4824	7.21	0.80	12	0.01	5817.00	52254.00	58000	20241025	-27.67	31150	20240208	34.67	44150	-4.98	20250114	40250	4.22	20250203	58000	-27.67	20241025	32300	29.88	20240222	N	016800	1000	143 억	2284035	N	N	6	N	N
19	20250221	150327	57	100.00	KOSPI	제조	N	N	N	N	N	41550	-400	5	-0.95	27650550	661	16.57	41600	42400	41550	54500	29400	41950	41831.39	19.86	123	43316	42632	41816	41132	40316	42975	41475	143	12550	1000	28520	50	1	11500000	4778	7.14	0.80	12	0.01	5817.00	52254.00	58000	20241025	-28.36	31150	20240208	33.39	44150	-5.89	20250114	40250	3.23	20250203	58000	-28.36	20241025	32300	28.64	20240222	N	016800	1000	143 억	2284035	N	N	8	N	N
20	20250221	140325	57	100.00	KOSPI	제조	N	N	N	N	N	42000	50	2	0.12	22857300	546	13.68	41600	42400	41600	54500	29400	41950	41863.19	19.86	74	43316	42632	41816	41132	40316	42975	41475	143	12550	1000	28520	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	31150	20240208	34.83	44150	-4.87	20250114	40250	4.35	20250203	58000	-27.59	20241025	32300	30.03	20240222	N	016800	1000	143 억	2284035	N	N	8	N	N
21	20250221	130325	57	100.00	KOSPI	제조	N	N	N	N	N	42000	50	2	0.12	22184650	530	13.28	41600	42400	41600	54500	29400	41950	41857.83	19.86	58	43316	42632	41816	41132	40316	42975	41475	143	12550	1000	28520	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	31150	20240208	34.83	44150	-4.87	20250114	40250	4.35	20250203	58000	-27.59	20241025	32300	30.03	20240222	N	016800	1000	143 억	2284035	N	N	8	N	N
22	20250221	120326	57	100.00	KOSPI	제조	N	N	N	N	N	42050	100	2	0.24	21261550	508	12.73	41600	42400	41600	54500	29400	41950	41853.44	19.86	47	43316	42632	41816	41132	40316	42975	41475	143	12550	1000	28520	50	1	11500000	4836	7.23	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.50	31150	20240208	34.99	44150	-4.76	20250114	40250	4.47	20250203	58000	-27.50	20241025	32300	30.19	20240222	N	016800	1000	143 억	2284035	N	N	8	N	N
23	20250221	110325	57	100.00	KOSPI	제조	N	N	N	N	N	42150	200	2	0.48	12744950	304	7.62	41600	42400	41600	54500	29400	41950	41924.18	19.86	26	43316	42632	41816	41132	40316	42975	41475	143	12550	1000	28520	50	1	11500000	4847	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.33	31150	20240208	35.31	44150	-4.53	20250114	40250	4.72	20250203	58000	-27.33	20241025	32300	30.50	20240222	N	016800	1000	143 억	2284035	N	N	8	N	N
24	20250221	100325	57	100.00	KOSPI	제조	N	N	N	N	N	41850	-100	5	-0.24	6458150	154	3.86	41600	42400	41600	54500	29400	41950	41936.04	19.86	13	43316	42632	41816	41132	40316	42975	41475	143	12550	1000	28520	50	1	11500000	4813	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.84	31150	20240208	34.35	44150	-5.21	20250114	40250	3.98	20250203	58000	-27.84	20241025	32300	29.57	20240222	N	016800	1000	143 억	2284035	N	N	8	N	N
25	20250221	090325	57	100.00	KOSPI	제조	N	N	N	N	N	41800	-150	5	-0.36	209400	5	0.13	41600	42400	41600	54500	29400	41950	41880.00	19.86	2	43316	42632	41816	41132	40316	42975	41475	143	12550	1000	28520	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	31150	20240208	34.19	44150	-5.32	20250114	40250	3.85	20250203	58000	-27.93	20241025	32300	29.41	20240222	N	016800	1000	143 억	2284035	N	N	8	N	N
26	20250220	160324	57	100.00	KOSPI	제조	N	N	N	N	N	41950	500	2	1.21	165369950	3989	1404.58	41400	42500	41000	53800	29050	41450	41456.37	19.86	-482	41983	41716	41483	41216	40983	41850	41350	143	12350	1000	28180	50	1	11500000	4824	7.21	0.80	12	0.03	5817.00	52254.00	58000	20241025	-27.67	30800	20240207	36.20	44150	-4.98	20250114	40250	4.22	20250203	58000	-27.67	20241025	31750	32.13	20240220	N	016800	1000	143 억	2283377	N	N	8	N	N
27	20250220	150324	57	100.00	KOSPI	제조	N	N	N	N	N	41400	-50	5	-0.12	137291300	3314	1166.90	41400	42500	41000	53800	29050	41450	41427.67	19.86	-459	41983	41716	41483	41216	40983	41850	41350	143	12350	1000	28180	50	1	11500000	4761	7.12	0.79	12	0.03	5817.00	52254.00	58000	20241025	-28.62	30800	20240207	34.42	44150	-6.23	20250114	40250	2.86	20250203	58000	-28.62	20241025	31750	30.39	20240220	N	016800	1000	143 억	2283377	N	N	17	N	N
28	20250220	140326	57	100.00	KOSPI	제조	N	N	N	N	N	41200	-250	5	-0.60	78764700	1905	670.77	41400	41900	41000	53800	29050	41450	41346.30	19.86	-454	41983	41716	41483	41216	40983	41850	41350	143	12350	1000	28180	50	1	11500000	4738	7.08	0.79	12	0.02	5817.00	52254.00	58000	20241025	-28.97	30800	20240207	33.77	44150	-6.68	20250114	40250	2.36	20250203	58000	-28.97	20241025	31750	29.76	20240220	N	016800	1000	143 억	2283377	N	N	17	N	N
29	20250220	130324	57	100.00	KOSPI	제조	N	N	N	N	N	41150	-300	5	-0.72	72834250	1761	620.07	41400	41900	41000	53800	29050	41450	41359.60	19.86	-342	41983	41716	41483	41216	40983	41850	41350	143	12350	1000	28180	50	1	11500000	4732	7.07	0.79	12	0.02	5817.00	52254.00	58000	20241025	-29.05	30800	20240207	33.60	44150	-6.80	20250114	40250	2.24	20250203	58000	-29.05	20241025	31750	29.61	20240220	N	016800	1000	143 억	2283377	N	N	17	N	N
30	20250220	120324	57	100.00	KOSPI	제조	N	N	N	N	N	41150	-300	5	-0.72	62824100	1518	534.51	41400	41900	41000	53800	29050	41450	41386.10	19.86	-243	41983	41716	41483	41216	40983	41850	41350	143	12350	1000	28180	50	1	11500000	4732	7.07	0.79	12	0.01	5817.00	52254.00	58000	20241025	-29.05	30800	20240207	33.60	44150	-6.80	20250114	40250	2.24	20250203	58000	-29.05	20241025	31750	29.61	20240220	N	016800	1000	143 억	2283377	N	N	17	N	N
31	20250220	110324	57	100.00	KOSPI	제조	N	N	N	N	N	41250	-200	5	-0.48	21272700	512	180.28	41400	41900	41000	53800	29050	41450	41548.24	19.86	-157	41983	41716	41483	41216	40983	41850	41350	143	12350	1000	28180	50	1	11500000	4744	7.09	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.88	30800	20240207	33.93	44150	-6.57	20250114	40250	2.48	20250203	58000	-28.88	20241025	31750	29.92	20240220	N	016800	1000	143 억	2283377	N	N	17	N	N
32	20250220	100323	57	100.00	KOSPI	제조	N	N	N	N	N	41250	-200	5	-0.48	2570050	62	21.83	41400	41750	41000	53800	29050	41450	41452.42	19.86	-49	41983	41716	41483	41216	40983	41850	41350	143	12350	1000	28180	50	1	11500000	4744	7.09	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.88	30800	20240207	33.93	44150	-6.57	20250114	40250	2.48	20250203	58000	-28.88	20241025	31750	29.92	20240220	N	016800	1000	143 억	2283377	N	N	17	N	N
33	20250220	090325	57	100.00	KOSPI	제조	N	N	N	N	N	41000	-450	5	-1.09	1164500	28	9.86	41400	41750	41000	53800	29050	41450	41589.29	19.86	-19	41983	41716	41483	41216	40983	41850	41350	143	12350	1000	28180	50	1	11500000	4715	7.05	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.31	30800	20240207	33.12	44150	-7.13	20250114	40250	1.86	20250203	58000	-29.31	20241025	31750	29.13	20240220	N	016800	1000	143 억	2283377	N	N	17	N	N
34	20250219	160322	57	100.00	KOSPI	제조	N	N	N	N	N	41450	-50	5	-0.12	11767600	284	30.50	41400	41750	41250	53900	29050	41500	41435.21	19.85	-10	42300	41900	41450	41050	40600	42100	41250	143	12400	1000	28220	50	1	11500000	4767	7.13	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.53	30550	20240206	35.68	44150	-6.12	20250114	40250	2.98	20250203	58000	-28.53	20241025	31700	30.76	20240219	N	016800	1000	143 억	2283306	N	N	17	N	N
35	20250219	150324	57	100.00	KOSPI	제조	N	N	N	N	N	41450	-50	5	-0.12	10399750	251	26.96	41400	41750	41250	53900	29050	41500	41433.27	19.85	-2	42300	41900	41450	41050	40600	42100	41250	143	12400	1000	28220	50	1	11500000	4767	7.13	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.53	30550	20240206	35.68	44150	-6.12	20250114	40250	2.98	20250203	58000	-28.53	20241025	31700	30.76	20240219	N	016800	1000	143 억	2283306	N	N	0	N	N
36	20250219	140322	57	100.00	KOSPI	제조	N	N	N	N	N	41450	-50	5	-0.12	9860900	238	25.56	41400	41750	41250	53900	29050	41500	41432.35	19.85	-8	42300	41900	41450	41050	40600	42100	41250	143	12400	1000	28220	50	1	11500000	4767	7.13	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.53	30550	20240206	35.68	44150	-6.12	20250114	40250	2.98	20250203	58000	-28.53	20241025	31700	30.76	20240219	N	016800	1000	143 억	2283306	N	N	0	N	N
37	20250219	130323	57	100.00	KOSPI	제조	N	N	N	N	N	41300	-200	5	-0.48	9736500	235	25.24	41400	41750	41250	53900	29050	41500	41431.91	19.85	-8	42300	41900	41450	41050	40600	42100	41250	143	12400	1000	28220	50	1	11500000	4750	7.10	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.79	30550	20240206	35.19	44150	-6.46	20250114	40250	2.61	20250203	58000	-28.79	20241025	31700	30.28	20240219	N	016800	1000	143 억	2283306	N	N	0	N	N
38	20250219	120323	57	100.00	KOSPI	제조	N	N	N	N	N	41300	-200	5	-0.48	8538750	206	22.13	41400	41750	41250	53900	29050	41500	41450.24	19.85	-12	42300	41900	41450	41050	40600	42100	41250	143	12400	1000	28220	50	1	11500000	4750	7.10	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.79	30550	20240206	35.19	44150	-6.46	20250114	40250	2.61	20250203	58000	-28.79	20241025	31700	30.28	20240219	N	016800	1000	143 억	2283306	N	N	0	N	N
39	20250219	110323	57	100.00	KOSPI	제조	N	N	N	N	N	41300	-200	5	-0.48	7752550	187	20.09	41400	41750	41250	53900	29050	41500	41457.49	19.85	-7	42300	41900	41450	41050	40600	42100	41250	143	12400	1000	28220	50	1	11500000	4750	7.10	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.79	30550	20240206	35.19	44150	-6.46	20250114	40250	2.61	20250203	58000	-28.79	20241025	31700	30.28	20240219	N	016800	1000	143 억	2283306	N	N	0	N	N
40	20250219	100322	57	100.00	KOSPI	제조	N	N	N	N	N	41450	-50	5	-0.12	2160900	52	5.59	41400	41750	41400	53900	29050	41500	41555.77	19.85	-13	42300	41900	41450	41050	40600	42100	41250	143	12400	1000	28220	50	1	11500000	4767	7.13	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.53	30550	20240206	35.68	44150	-6.12	20250114	40250	2.98	20250203	58000	-28.53	20241025	31700	30.76	20240219	N	016800	1000	143 억	2283306	N	N	0	N	N
41	20250219	090324	57	100.00	KOSPI	제조	N	N	N	N	N	41750	250	2	0.60	830300	20	2.15	41400	41750	41400	53900	29050	41500	41515.00	19.85	1	42300	41900	41450	41050	40600	42100	41250	143	12400	1000	28220	50	1	11500000	4801	7.18	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.02	30550	20240206	36.66	44150	-5.44	20250114	40250	3.73	20250203	58000	-28.02	20241025	31700	31.70	20240219	N	016800	1000	143 억	2283306	N	N	0	N	N
42	20250218	160322	57	100.00	KOSPI	제조	N	N	N	N	N	41500	0	3	0.00	38637800	931	43.57	41100	41850	41000	53900	29050	41500	41501.40	19.85	22	42666	42082	41416	40832	40166	42375	41125	143	12400	1000	28220	50	1	11500000	4773	7.13	0.79	12	0.01	5817.00	52254.00	58000	20241025	-28.45	30550	20240206	35.84	44150	-6.00	20250114	40250	3.11	20250203	58000	-28.45	20241025	31700	30.91	20240219	N	016800	1000	143 억	2283275	N	N	4	N	N
43	20250218	150323	57	100.00	KOSPI	제조	N	N	N	N	N	41600	100	2	0.24	37765450	910	42.58	41100	41850	41000	53900	29050	41500	41500.49	19.85	27	42666	42082	41416	40832	40166	42375	41125	143	12400	1000	28220	50	1	11500000	4784	7.15	0.80	12	0.01	5817.00	52254.00	58000	20241025	-28.28	30550	20240206	36.17	44150	-5.78	20250114	40250	3.35	20250203	58000	-28.28	20241025	31700	31.23	20240219	N	016800	1000	143 억	2283275	N	N	4	N	N
44	20250218	140323	57	100.00	KOSPI	제조	N	N	N	N	N	41750	250	2	0.60	36850550	888	41.55	41100	41850	41000	53900	29050	41500	41498.37	19.85	30	42666	42082	41416	40832	40166	42375	41125	143	12400	1000	28220	50	1	11500000	4801	7.18	0.80	12	0.01	5817.00	52254.00	58000	20241025	-28.02	30550	20240206	36.66	44150	-5.44	20250114	40250	3.73	20250203	58000	-28.02	20241025	31700	31.70	20240219	N	016800	1000	143 억	2283275	N	N	4	N	N
45	20250218	130322	57	100.00	KOSPI	제조	N	N	N	N	N	41750	250	2	0.60	36850550	888	41.55	41100	41850	41000	53900	29050	41500	41498.37	19.85	30	42666	42082	41416	40832	40166	42375	41125	143	12400	1000	28220	50	1	11500000	4801	7.18	0.80	12	0.01	5817.00	52254.00	58000	20241025	-28.02	30550	20240206	36.66	44150	-5.44	20250114	40250	3.73	20250203	58000	-28.02	20241025	31700	31.70	20240219	N	016800	1000	143 억	2283275	N	N	4	N	N
46	20250218	120322	57	100.00	KOSPI	제조	N	N	N	N	N	41850	350	2	0.84	36725750	885	41.41	41100	41850	41000	53900	29050	41500	41498.02	19.85	31	42666	42082	41416	40832	40166	42375	41125	143	12400	1000	28220	50	1	11500000	4813	7.19	0.80	12	0.01	5817.00	52254.00	58000	20241025	-27.84	30550	20240206	36.99	44150	-5.21	20250114	40250	3.98	20250203	58000	-27.84	20241025	31700	32.02	20240219	N	016800	1000	143 억	2283275	N	N	4	N	N
47	20250218	110322	57	100.00	KOSPI	제조	N	N	N	N	N	41600	100	2	0.24	33969250	818	38.28	41100	41850	41100	53900	29050	41500	41527.20	19.85	33	42666	42082	41416	40832	40166	42375	41125	143	12400	1000	28220	50	1	11500000	4784	7.15	0.80	12	0.01	5817.00	52254.00	58000	20241025	-28.28	30550	20240206	36.17	44150	-5.78	20250114	40250	3.35	20250203	58000	-28.28	20241025	31700	31.23	20240219	N	016800	1000	143 억	2283275	N	N	4	N	N
48	20250218	100322	57	100.00	KOSPI	제조	N	N	N	N	N	41700	200	2	0.48	33430000	805	37.67	41100	41850	41100	53900	29050	41500	41527.95	19.85	33	42666	42082	41416	40832	40166	42375	41125	143	12400	1000	28220	50	1	11500000	4796	7.17	0.80	12	0.01	5817.00	52254.00	58000	20241025	-28.10	30550	20240206	36.50	44150	-5.55	20250114	40250	3.60	20250203	58000	-28.10	20241025	31700	31.55	20240219	N	016800	1000	143 억	2283275	N	N	4	N	N
49	20250218	090322	57	100.00	KOSPI	제조	N	N	N	N	N	41500	0	3	0.00	329800	8	0.37	41100	41500	41100	53900	29050	41500	41225.00	19.85	0	42666	42082	41416	40832	40166	42375	41125	143	12400	1000	28220	50	1	11500000	4773	7.13	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.45	30550	20240206	35.84	44150	-6.00	20250114	40250	3.11	20250203	58000	-28.45	20241025	31700	30.91	20240219	N	016800	1000	143 억	2283275	N	N	4	N	N
50	20250217	160322	57	100.00	KOSPI	제조	N	N	N	N	N	41500	200	2	0.48	87880450	2137	127.89	40950	42000	40750	53600	28950	41300	41123.28	19.85	288	43300	42300	41600	40600	39900	41950	40250	143	12300	1000	28080	50	1	11500000	4773	7.13	0.79	12	0.02	5817.00	52254.00	58000	20241025	-28.45	30400	20240202	36.51	44150	-6.00	20250114	40250	3.11	20250203	58000	-28.45	20241025	31700	30.91	20240219	N	016800	1000	143 억	2282873	N	N	4	N	N
51	20250217	150321	57	100.00	KOSPI	제조	N	N	N	N	N	41500	200	2	0.48	79617600	1936	115.86	40950	42000	40750	53600	28950	41300	41124.79	19.85	326	43300	42300	41600	40600	39900	41950	40250	143	12300	1000	28080	50	1	11500000	4773	7.13	0.79	12	0.02	5817.00	52254.00	58000	20241025	-28.45	30400	20240202	36.51	44150	-6.00	20250114	40250	3.11	20250203	58000	-28.45	20241025	31700	30.91	20240219	N	016800	1000	143 억	2282873	N	N	9	N	N
52	20250217	140321	57	100.00	KOSPI	제조	N	N	N	N	N	41000	-300	5	-0.73	61748350	1503	89.95	40950	42000	40750	53600	28950	41300	41083.40	19.85	249	43300	42300	41600	40600	39900	41950	40250	143	12300	1000	28080	50	1	11500000	4715	7.05	0.78	12	0.01	5817.00	52254.00	58000	20241025	-29.31	30400	20240202	34.87	44150	-7.13	20250114	40250	1.86	20250203	58000	-29.31	20241025	31700	29.34	20240219	N	016800	1000	143 억	2282873	N	N	9	N	N
53	20250217	130323	57	100.00	KOSPI	제조	N	N	N	N	N	41100	-200	5	-0.48	46907150	1140	68.22	40950	42000	40950	53600	28950	41300	41146.62	19.85	363	43300	42300	41600	40600	39900	41950	40250	143	12300	1000	28080	50	1	11500000	4727	7.07	0.79	12	0.01	5817.00	52254.00	58000	20241025	-29.14	30400	20240202	35.20	44150	-6.91	20250114	40250	2.11	20250203	58000	-29.14	20241025	31700	29.65	20240219	N	016800	1000	143 억	2282873	N	N	9	N	N
54	20250217	120323	57	100.00	KOSPI	제조	N	N	N	N	N	41100	-200	5	-0.48	44527050	1082	64.75	40950	42000	40950	53600	28950	41300	41152.54	19.85	351	43300	42300	41600	40600	39900	41950	40250	143	12300	1000	28080	50	1	11500000	4727	7.07	0.79	12	0.01	5817.00	52254.00	58000	20241025	-29.14	30400	20240202	35.20	44150	-6.91	20250114	40250	2.11	20250203	58000	-29.14	20241025	31700	29.65	20240219	N	016800	1000	143 억	2282873	N	N	9	N	N
55	20250217	110322	57	100.00	KOSPI	제조	N	N	N	N	N	41250	-50	5	-0.12	43827600	1065	63.73	40950	42000	40950	53600	28950	41300	41152.68	19.85	347	43300	42300	41600	40600	39900	41950	40250	143	12300	1000	28080	50	1	11500000	4744	7.09	0.79	12	0.01	5817.00	52254.00	58000	20241025	-28.88	30400	20240202	35.69	44150	-6.57	20250114	40250	2.48	20250203	58000	-28.88	20241025	31700	30.13	20240219	N	016800	1000	143 억	2282873	N	N	9	N	N
56	20250217	100321	57	100.00	KOSPI	제조	N	N	N	N	N	41350	50	2	0.12	43456350	1056	63.20	40950	42000	40950	53600	28950	41300	41151.85	19.85	347	43300	42300	41600	40600	39900	41950	40250	143	12300	1000	28080	50	1	11500000	4755	7.11	0.79	12	0.01	5817.00	52254.00	58000	20241025	-28.71	30400	20240202	36.02	44150	-6.34	20250114	40250	2.73	20250203	58000	-28.71	20241025	31700	30.44	20240219	N	016800	1000	143 억	2282873	N	N	9	N	N
57	20250217	090321	57	100.00	KOSPI	제조	N	N	N	N	N	41100	-200	5	-0.48	2674650	65	3.89	40950	42000	40950	53600	28950	41300	41148.46	19.85	54	43300	42300	41600	40600	39900	41950	40250	143	12300	1000	28080	50	1	11500000	4727	7.07	0.79	12	0.00	5817.00	52254.00	58000	20241025	-29.14	30400	20240202	35.20	44150	-6.91	20250114	40250	2.11	20250203	58000	-29.14	20241025	31700	29.65	20240219	N	016800	1000	143 억	2282873	N	N	9	N	N
58	20250214	160320	57	100.00	KOSPI	제조	N	N	N	N	N	41300	-550	5	-1.31	69774150	1671	232.08	41850	42600	40900	54400	29300	41850	41755.92	19.85	-56	43350	42600	42150	41400	40950	42375	41175	143	12550	1000	28450	50	1	11500000	4750	7.10	0.79	12	0.01	5817.00	52254.00	58000	20241025	-28.79	30200	20240201	36.75	44150	-6.46	20250114	40250	2.61	20250203	58000	-28.79	20241025	31350	31.74	20240214	N	016800	1000	143 억	2282596	N	N	9	N	N
59	20250214	150319	57	100.00	KOSPI	제조	N	N	N	N	N	41850	0	3	0.00	66509750	1592	221.11	41850	42600	40900	54400	29300	41850	41777.48	19.85	12	43350	42600	42150	41400	40950	42375	41175	143	12550	1000	28450	50	1	11500000	4813	7.19	0.80	12	0.01	5817.00	52254.00	58000	20241025	-27.84	30200	20240201	38.58	44150	-5.21	20250114	40250	3.98	20250203	58000	-27.84	20241025	31350	33.49	20240214	N	016800	1000	143 억	2282596	N	N	12	N	N
60	20250214	140320	57	100.00	KOSPI	제조	N	N	N	N	N	41600	-250	5	-0.60	65758650	1574	218.61	41850	42600	40900	54400	29300	41850	41778.05	19.85	17	43350	42600	42150	41400	40950	42375	41175	143	12550	1000	28450	50	1	11500000	4784	7.15	0.80	12	0.01	5817.00	52254.00	58000	20241025	-28.28	30200	20240201	37.75	44150	-5.78	20250114	40250	3.35	20250203	58000	-28.28	20241025	31350	32.70	20240214	N	016800	1000	143 억	2282596	N	N	12	N	N
61	20250214	130320	57	100.00	KOSPI	제조	N	N	N	N	N	41900	50	2	0.12	60729300	1453	201.81	41850	42600	40900	54400	29300	41850	41795.80	19.85	23	43350	42600	42150	41400	40950	42375	41175	143	12550	1000	28450	50	1	11500000	4819	7.20	0.80	12	0.01	5817.00	52254.00	58000	20241025	-27.76	30200	20240201	38.74	44150	-5.10	20250114	40250	4.10	20250203	58000	-27.76	20241025	31350	33.65	20240214	N	016800	1000	143 억	2282596	N	N	12	N	N
62	20250214	120320	57	100.00	KOSPI	제조	N	N	N	N	N	41850	0	3	0.00	35386400	843	117.08	41850	42600	41650	54400	29300	41850	41976.75	19.85	-33	43350	42600	42150	41400	40950	42375	41175	143	12550	1000	28450	50	1	11500000	4813	7.19	0.80	12	0.01	5817.00	52254.00	58000	20241025	-27.84	30200	20240201	38.58	44150	-5.21	20250114	40250	3.98	20250203	58000	-27.84	20241025	31350	33.49	20240214	N	016800	1000	143 억	2282596	N	N	12	N	N
63	20250214	110319	57	100.00	KOSPI	제조	N	N	N	N	N	42250	400	2	0.96	8056400	191	26.53	41850	42600	41850	54400	29300	41850	42180.10	19.85	-4	43350	42600	42150	41400	40950	42375	41175	143	12550	1000	28450	50	1	11500000	4859	7.26	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.16	30200	20240201	39.90	44150	-4.30	20250114	40250	4.97	20250203	58000	-27.16	20241025	31350	34.77	20240214	N	016800	1000	143 억	2282596	N	N	12	N	N
64	20250214	100320	57	100.00	KOSPI	제조	N	N	N	N	N	42300	450	2	1.08	3504950	83	11.53	41850	42600	41850	54400	29300	41850	42228.31	19.85	3	43350	42600	42150	41400	40950	42375	41175	143	12550	1000	28450	50	1	11500000	4865	7.27	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.07	30200	20240201	40.07	44150	-4.19	20250114	40250	5.09	20250203	58000	-27.07	20241025	31350	34.93	20240214	N	016800	1000	143 억	2282596	N	N	12	N	N
65	20250214	090320	57	100.00	KOSPI	제조	N	N	N	N	N	41850	0	3	0.00	41850	1	0.14	41850	41850	41850	54400	29300	41850	41850.00	19.85	0	43350	42600	42150	41400	40950	42375	41175	143	12550	1000	28450	50	1	11500000	4813	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.84	30200	20240201	38.58	44150	-5.21	20250114	40250	3.98	20250203	58000	-27.84	20241025	31350	33.49	20240214	N	016800	1000	143 억	2282596	N	N	12	N	N
66	20250213	160318	57	100.00	KOSPI	제조	N	N	N	N	N	41850	150	2	0.36	21451250	509	123.84	42150	42900	41700	54200	29200	41700	42143.91	19.85	-33	43533	42616	42133	41216	40733	42375	40975	143	12500	1000	28350	50	1	11500000	4813	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.84	30200	20240201	38.58	44150	-5.21	20250114	40250	3.98	20250203	58000	-27.84	20241025	31250	33.92	20240213	N	016800	1000	143 억	2282587	N	N	12	N	N
67	20250213	150318	57	100.00	KOSPI	제조	N	N	N	N	N	41950	250	2	0.60	16218750	384	93.43	42150	42900	41700	54200	29200	41700	42236.33	19.85	5	43533	42616	42133	41216	40733	42375	40975	143	12500	1000	28350	50	1	11500000	4824	7.21	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.67	30200	20240201	38.91	44150	-4.98	20250114	40250	4.22	20250203	58000	-27.67	20241025	31250	34.24	20240213	N	016800	1000	143 억	2282587	N	N	37	N	N
68	20250213	140318	57	100.00	KOSPI	제조	N	N	N	N	N	41800	100	2	0.24	15800150	374	91.00	42150	42900	41700	54200	29200	41700	42246.39	19.85	5	43533	42616	42133	41216	40733	42375	40975	143	12500	1000	28350	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	30200	20240201	38.41	44150	-5.32	20250114	40250	3.85	20250203	58000	-27.93	20241025	31250	33.76	20240213	N	016800	1000	143 억	2282587	N	N	37	N	N
69	20250213	130318	57	100.00	KOSPI	제조	N	N	N	N	N	42050	350	2	0.84	11162400	263	63.99	42150	42900	42000	54200	29200	41700	42442.59	19.85	-3	43533	42616	42133	41216	40733	42375	40975	143	12500	1000	28350	50	1	11500000	4836	7.23	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.50	30200	20240201	39.24	44150	-4.76	20250114	40250	4.47	20250203	58000	-27.50	20241025	31250	34.56	20240213	N	016800	1000	143 억	2282587	N	N	37	N	N
70	20250213	120318	57	100.00	KOSPI	제조	N	N	N	N	N	42100	400	2	0.96	10110700	238	57.91	42150	42900	42000	54200	29200	41700	42481.93	19.85	-3	43533	42616	42133	41216	40733	42375	40975	143	12500	1000	28350	50	1	11500000	4842	7.24	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.41	30200	20240201	39.40	44150	-4.64	20250114	40250	4.60	20250203	58000	-27.41	20241025	31250	34.72	20240213	N	016800	1000	143 억	2282587	N	N	37	N	N
71	20250213	110316	57	100.00	KOSPI	제조	N	N	N	N	N	42250	550	2	1.32	9140600	215	52.31	42150	42900	42000	54200	29200	41700	42514.42	19.85	-7	43533	42616	42133	41216	40733	42375	40975	143	12500	1000	28350	50	1	11500000	4859	7.26	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.16	30200	20240201	39.90	44150	-4.30	20250114	40250	4.97	20250203	58000	-27.16	20241025	31250	35.20	20240213	N	016800	1000	143 억	2282587	N	N	37	N	N
72	20250213	100318	57	100.00	KOSPI	제조	N	N	N	N	N	42850	1150	2	2.76	4857250	114	27.74	42150	42900	42150	54200	29200	41700	42607.46	19.85	-7	43533	42616	42133	41216	40733	42375	40975	143	12500	1000	28350	50	1	11500000	4928	7.37	0.82	12	0.00	5817.00	52254.00	58000	20241025	-26.12	30200	20240201	41.89	44150	-2.94	20250114	40250	6.46	20250203	58000	-26.12	20241025	31250	37.12	20240213	N	016800	1000	143 억	2282587	N	N	37	N	N
73	20250213	090316	57	100.00	KOSPI	제조	N	N	N	N	N	42150	450	2	1.08	168600	4	0.97	42150	42150	42150	54200	29200	41700	42150.00	19.85	0	43533	42616	42133	41216	40733	42375	40975	143	12500	1000	28350	50	1	11500000	4847	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.33	30200	20240201	39.57	44150	-4.53	20250114	40250	4.72	20250203	58000	-27.33	20241025	31250	34.88	20240213	N	016800	1000	143 억	2282587	N	N	37	N	N
74	20250212	160316	57	100.00	KOSPI	제조	N	N	N	N	N	41700	-1250	5	-2.91	17370950	411	13.77	43050	43050	41650	55800	30100	42950	42265.09	19.85	-25	44883	43916	42733	41766	40583	44400	42250	143	12850	1000	29200	50	1	11500000	4796	7.17	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.10	30150	20240130	38.31	44150	-5.55	20250114	40250	3.60	20250203	58000	-28.10	20241025	31250	33.44	20240213	N	016800	1000	143 억	2282612	N	N	37	N	N
75	20250212	150316	57	100.00	KOSPI	제조	N	N	N	N	N	41950	-1000	5	-2.33	15364650	363	12.16	43050	43050	41650	55800	30100	42950	42326.86	19.85	-26	44883	43916	42733	41766	40583	44400	42250	143	12850	1000	29200	50	1	11500000	4824	7.21	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.67	30150	20240130	39.14	44150	-4.98	20250114	40250	4.22	20250203	58000	-27.67	20241025	31250	34.24	20240213	N	016800	1000	143 억	2282612	N	N	0	N	N
76	20250212	140316	57	100.00	KOSPI	제조	N	N	N	N	N	42550	-400	5	-0.93	15110700	357	11.96	43050	43050	41650	55800	30100	42950	42326.89	19.85	-25	44883	43916	42733	41766	40583	44400	42250	143	12850	1000	29200	50	1	11500000	4893	7.31	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.64	30150	20240130	41.13	44150	-3.62	20250114	40250	5.71	20250203	58000	-26.64	20241025	31250	36.16	20240213	N	016800	1000	143 억	2282612	N	N	0	N	N
77	20250212	130316	57	100.00	KOSPI	제조	N	N	N	N	N	42500	-450	5	-1.05	7255900	170	5.70	43050	43050	42500	55800	30100	42950	42681.76	19.85	-37	44883	43916	42733	41766	40583	44400	42250	143	12850	1000	29200	50	1	11500000	4888	7.31	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.72	30150	20240130	40.96	44150	-3.74	20250114	40250	5.59	20250203	58000	-26.72	20241025	31250	36.00	20240213	N	016800	1000	143 억	2282612	N	N	0	N	N
78	20250212	120316	57	100.00	KOSPI	제조	N	N	N	N	N	42550	-400	5	-0.93	6915550	162	5.43	43050	43050	42500	55800	30100	42950	42688.58	19.85	-38	44883	43916	42733	41766	40583	44400	42250	143	12850	1000	29200	50	1	11500000	4893	7.31	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.64	30150	20240130	41.13	44150	-3.62	20250114	40250	5.71	20250203	58000	-26.64	20241025	31250	36.16	20240213	N	016800	1000	143 억	2282612	N	N	0	N	N
79	20250212	110316	57	100.00	KOSPI	제조	N	N	N	N	N	42500	-450	5	-1.05	3373950	79	2.65	43050	43050	42500	55800	30100	42950	42708.23	19.85	2	44883	43916	42733	41766	40583	44400	42250	143	12850	1000	29200	50	1	11500000	4888	7.31	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.72	30150	20240130	40.96	44150	-3.74	20250114	40250	5.59	20250203	58000	-26.72	20241025	31250	36.00	20240213	N	016800	1000	143 억	2282612	N	N	0	N	N
80	20250212	100316	57	100.00	KOSPI	제조	N	N	N	N	N	42800	-150	5	-0.35	1541750	36	1.21	43050	43050	42500	55800	30100	42950	42826.39	19.85	0	44883	43916	42733	41766	40583	44400	42250	143	12850	1000	29200	50	1	11500000	4922	7.36	0.82	12	0.00	5817.00	52254.00	58000	20241025	-26.21	30150	20240130	41.96	44150	-3.06	20250114	40250	6.34	20250203	58000	-26.21	20241025	31250	36.96	20240213	N	016800	1000	143 억	2282612	N	N	0	N	N
81	20250212	090318	57	100.00	KOSPI	제조	N	N	N	N	N	43050	100	2	0.23	43050	1	0.03	43050	43050	43050	55800	30100	42950	43050.00	19.85	0	44883	43916	42733	41766	40583	44400	42250	143	12850	1000	29200	50	1	11500000	4951	7.40	0.82	12	0.00	5817.00	52254.00	58000	20241025	-25.78	30150	20240130	42.79	44150	-2.49	20250114	40250	6.96	20250203	58000	-25.78	20241025	31250	37.76	20240213	N	016800	1000	143 억	2282612	N	N	0	N	N
82	20250211	160315	57	100.00	KOSPI	제조	N	N	N	N	N	42950	1150	2	2.75	126623700	2984	117.02	41800	43700	41550	54300	29300	41800	42434.22	19.85	926	43700	42750	42050	41100	40400	43225	41575	143	12500	1000	28420	50	1	11500000	4939	7.38	0.82	12	0.03	5817.00	52254.00	58000	20241025	-25.95	30150	20240130	42.45	44150	-2.72	20250114	40250	6.71	20250203	58000	-25.95	20241025	31250	37.44	20240213	N	016800	1000	143 억	2282508	N	N	0	N	N
83	20250211	150316	57	100.00	KOSPI	제조	N	N	N	N	N	43250	1450	2	3.47	117229400	2764	108.39	41800	43700	41550	54300	29300	41800	42412.95	19.85	901	43700	42750	42050	41100	40400	43225	41575	143	12500	1000	28420	50	1	11500000	4974	7.44	0.83	12	0.02	5817.00	52254.00	58000	20241025	-25.43	30150	20240130	43.45	44150	-2.04	20250114	40250	7.45	20250203	58000	-25.43	20241025	31250	38.40	20240213	N	016800	1000	143 억	2282508	N	N	0	N	N
84	20250211	140317	57	100.00	KOSPI	제조	N	N	N	N	N	42900	1100	2	2.63	87127050	2067	81.06	41800	42950	41550	54300	29300	41800	42151.45	19.85	739	43700	42750	42050	41100	40400	43225	41575	143	12500	1000	28420	50	1	11500000	4934	7.37	0.82	12	0.02	5817.00	52254.00	58000	20241025	-26.03	30150	20240130	42.29	44150	-2.83	20250114	40250	6.58	20250203	58000	-26.03	20241025	31250	37.28	20240213	N	016800	1000	143 억	2282508	N	N	0	N	N
85	20250211	130313	57	100.00	KOSPI	제조	N	N	N	N	N	42500	700	2	1.67	80273000	1907	74.78	41800	42950	41550	54300	29300	41800	42093.86	19.85	588	43700	42750	42050	41100	40400	43225	41575	143	12500	1000	28420	50	1	11500000	4888	7.31	0.81	12	0.02	5817.00	52254.00	58000	20241025	-26.72	30150	20240130	40.96	44150	-3.74	20250114	40250	5.59	20250203	58000	-26.72	20241025	31250	36.00	20240213	N	016800	1000	143 억	2282508	N	N	0	N	N
86	20250211	120315	57	100.00	KOSPI	제조	N	N	N	N	N	42650	850	2	2.03	71890600	1710	67.06	41800	42700	41550	54300	29300	41800	42041.29	19.85	436	43700	42750	42050	41100	40400	43225	41575	143	12500	1000	28420	50	1	11500000	4905	7.33	0.82	12	0.01	5817.00	52254.00	58000	20241025	-26.47	30150	20240130	41.46	44150	-3.40	20250114	40250	5.96	20250203	58000	-26.47	20241025	31250	36.48	20240213	N	016800	1000	143 억	2282508	N	N	0	N	N
87	20250211	110316	57	100.00	KOSPI	제조	N	N	N	N	N	42400	600	2	1.44	65272150	1554	60.94	41800	42700	41550	54300	29300	41800	42002.67	19.85	301	43700	42750	42050	41100	40400	43225	41575	143	12500	1000	28420	50	1	11500000	4876	7.29	0.81	12	0.01	5817.00	52254.00	58000	20241025	-26.90	30150	20240130	40.63	44150	-3.96	20250114	40250	5.34	20250203	58000	-26.90	20241025	31250	35.68	20240213	N	016800	1000	143 억	2282508	N	N	0	N	N
88	20250211	100315	57	100.00	KOSPI	제조	N	N	N	N	N	42450	650	2	1.56	43711600	1041	40.82	41800	42700	41550	54300	29300	41800	41990.01	19.85	181	43700	42750	42050	41100	40400	43225	41575	143	12500	1000	28420	50	1	11500000	4882	7.30	0.81	12	0.01	5817.00	52254.00	58000	20241025	-26.81	30150	20240130	40.80	44150	-3.85	20250114	40250	5.47	20250203	58000	-26.81	20241025	31250	35.84	20240213	N	016800	1000	143 억	2282508	N	N	0	N	N
89	20250211	090317	57	100.00	KOSPI	제조	N	N	N	N	N	41800	0	3	0.00	794200	19	0.75	41800	41800	41800	54300	29300	41800	41800.00	19.85	-19	43700	42750	42050	41100	40400	43225	41575	143	12500	1000	28420	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	30150	20240130	38.64	44150	-5.32	20250114	40250	3.85	20250203	58000	-27.93	20241025	31250	33.76	20240213	N	016800	1000	143 억	2282508	N	N	0	N	N
90	20250210	160314	57	100.00	KOSPI	제조	N	N	N	N	N	41800	50	2	0.12	107057350	2550	201.74	41450	43000	41350	54200	29250	41750	41983.49	19.85	140	43516	42632	41816	40932	40116	42225	40525	143	12450	1000	28390	50	1	11500000	4807	7.19	0.80	12	0.02	5817.00	52254.00	58000	20241025	-27.93	30000	20240126	39.33	44150	-5.32	20250114	40250	3.85	20250203	58000	-27.93	20241025	31250	33.76	20240213	N	016800	1000	143 억	2282515	N	N	1	N	N
91	20250210	150314	57	100.00	KOSPI	제조	N	N	N	N	N	41650	-100	5	-0.24	102167200	2433	192.48	41450	43000	41350	54200	29250	41750	41992.27	19.85	218	43516	42632	41816	40932	40116	42225	40525	143	12450	1000	28390	50	1	11500000	4790	7.16	0.80	12	0.02	5817.00	52254.00	58000	20241025	-28.19	30000	20240126	38.83	44150	-5.66	20250114	40250	3.48	20250203	58000	-28.19	20241025	31250	33.28	20240213	N	016800	1000	143 억	2282515	N	N	1	N	N
92	20250210	140315	57	100.00	KOSPI	제조	N	N	N	N	N	41900	150	2	0.36	101454500	2416	191.14	41450	43000	41350	54200	29250	41750	41992.76	19.85	210	43516	42632	41816	40932	40116	42225	40525	143	12450	1000	28390	50	1	11500000	4819	7.20	0.80	12	0.02	5817.00	52254.00	58000	20241025	-27.76	30000	20240126	39.67	44150	-5.10	20250114	40250	4.10	20250203	58000	-27.76	20241025	31250	34.08	20240213	N	016800	1000	143 억	2282515	N	N	1	N	N
93	20250210	130315	57	100.00	KOSPI	제조	N	N	N	N	N	42350	600	2	1.44	98712250	2351	186.00	41450	43000	41350	54200	29250	41750	41987.35	19.85	165	43516	42632	41816	40932	40116	42225	40525	143	12450	1000	28390	50	1	11500000	4870	7.28	0.81	12	0.02	5817.00	52254.00	58000	20241025	-26.98	30000	20240126	41.17	44150	-4.08	20250114	40250	5.22	20250203	58000	-26.98	20241025	31250	35.52	20240213	N	016800	1000	143 억	2282515	N	N	1	N	N
94	20250210	120313	57	100.00	KOSPI	제조	N	N	N	N	N	41650	-100	5	-0.24	80711750	1920	151.90	41450	43000	41450	54200	29250	41750	42037.37	19.85	-28	43516	42632	41816	40932	40116	42225	40525	143	12450	1000	28390	50	1	11500000	4790	7.16	0.80	12	0.02	5817.00	52254.00	58000	20241025	-28.19	30000	20240126	38.83	44150	-5.66	20250114	40250	3.48	20250203	58000	-28.19	20241025	31250	33.28	20240213	N	016800	1000	143 억	2282515	N	N	1	N	N
95	20250210	110313	57	100.00	KOSPI	제조	N	N	N	N	N	41850	100	2	0.24	26996150	649	51.34	41450	41850	41450	54200	29250	41750	41596.53	19.85	86	43516	42632	41816	40932	40116	42225	40525	143	12450	1000	28390	50	1	11500000	4813	7.19	0.80	12	0.01	5817.00	52254.00	58000	20241025	-27.84	30000	20240126	39.50	44150	-5.21	20250114	40250	3.98	20250203	58000	-27.84	20241025	31250	33.92	20240213	N	016800	1000	143 억	2282515	N	N	1	N	N
96	20250210	100312	57	100.00	KOSPI	제조	N	N	N	N	N	41850	100	2	0.24	23150500	557	44.07	41450	41850	41450	54200	29250	41750	41562.84	19.85	44	43516	42632	41816	40932	40116	42225	40525	143	12450	1000	28390	50	1	11500000	4813	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.84	30000	20240126	39.50	44150	-5.21	20250114	40250	3.98	20250203	58000	-27.84	20241025	31250	33.92	20240213	N	016800	1000	143 억	2282515	N	N	1	N	N
97	20250210	090313	57	100.00	KOSPI	제조	N	N	N	N	N	41550	-200	5	-0.48	787650	19	1.50	41450	41550	41450	54200	29250	41750	41455.26	19.85	16	43516	42632	41816	40932	40116	42225	40525	143	12450	1000	28390	50	1	11500000	4778	7.14	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.36	30000	20240126	38.50	44150	-5.89	20250114	40250	3.23	20250203	58000	-28.36	20241025	31250	32.96	20240213	N	016800	1000	143 억	2282515	N	N	1	N	N
98	20250207	160310	57	100.00	KOSPI	제조	N	N	N	N	N	41750	-600	5	-1.42	52318450	1258	339.08	42050	42700	41000	55000	29650	42350	41588.59	19.85	108	43183	42766	41933	41516	40683	42975	41725	143	12650	1000	28790	50	1	11500000	4801	7.18	0.80	12	0.01	5817.00	52254.00	58000	20241025	-28.02	29900	20240125	39.63	44150	-5.44	20250114	40250	3.73	20250203	58000	-28.02	20241025	30800	35.55	20240207	N	016800	1000	143 억	2282407	N	N	1	N	N
99	20250207	150311	57	100.00	KOSPI	제조	N	N	N	N	N	41850	-500	5	-1.18	47573500	1144	308.36	42050	42700	41000	55000	29650	42350	41585.23	19.85	102	43183	42766	41933	41516	40683	42975	41725	143	12650	1000	28790	50	1	11500000	4813	7.19	0.80	12	0.01	5817.00	52254.00	58000	20241025	-27.84	29900	20240125	39.97	44150	-5.21	20250114	40250	3.98	20250203	58000	-27.84	20241025	30800	35.88	20240207	N	016800	1000	143 억	2282407	N	N	6	N	N
100	20250207	140310	57	100.00	KOSPI	제조	N	N	N	N	N	41350	-1000	5	-2.36	45026100	1083	291.91	42050	42700	41000	55000	29650	42350	41575.35	19.85	141	43183	42766	41933	41516	40683	42975	41725	143	12650	1000	28790	50	1	11500000	4755	7.11	0.79	12	0.01	5817.00	52254.00	58000	20241025	-28.71	29900	20240125	38.29	44150	-6.34	20250114	40250	2.73	20250203	58000	-28.71	20241025	30800	34.25	20240207	N	016800	1000	143 억	2282407	N	N	6	N	N
101	20250207	130309	57	100.00	KOSPI	제조	N	N	N	N	N	42050	-300	5	-0.71	39467750	948	255.53	42050	42700	41100	55000	29650	42350	41632.65	19.85	99	43183	42766	41933	41516	40683	42975	41725	143	12650	1000	28790	50	1	11500000	4836	7.23	0.80	12	0.01	5817.00	52254.00	58000	20241025	-27.50	29900	20240125	40.64	44150	-4.76	20250114	40250	4.47	20250203	58000	-27.50	20241025	30800	36.53	20240207	N	016800	1000	143 억	2282407	N	N	6	N	N
102	20250207	120310	57	100.00	KOSPI	제조	N	N	N	N	N	42050	-300	5	-0.71	38798750	932	251.21	42050	42700	41100	55000	29650	42350	41629.56	19.85	99	43183	42766	41933	41516	40683	42975	41725	143	12650	1000	28790	50	1	11500000	4836	7.23	0.80	12	0.01	5817.00	52254.00	58000	20241025	-27.50	29900	20240125	40.64	44150	-4.76	20250114	40250	4.47	20250203	58000	-27.50	20241025	30800	36.53	20240207	N	016800	1000	143 억	2282407	N	N	6	N	N
103	20250207	110309	57	100.00	KOSPI	제조	N	N	N	N	N	42250	-100	5	-0.24	14917450	355	95.69	42050	42700	41100	55000	29650	42350	42020.99	19.85	54	43183	42766	41933	41516	40683	42975	41725	143	12650	1000	28790	50	1	11500000	4859	7.26	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.16	29900	20240125	41.30	44150	-4.30	20250114	40250	4.97	20250203	58000	-27.16	20241025	30800	37.18	20240207	N	016800	1000	143 억	2282407	N	N	6	N	N
104	20250207	100310	57	100.00	KOSPI	제조	N	N	N	N	N	42250	-100	5	-0.24	10509300	250	67.39	42050	42700	41100	55000	29650	42350	42037.20	19.85	44	43183	42766	41933	41516	40683	42975	41725	143	12650	1000	28790	50	1	11500000	4859	7.26	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.16	29900	20240125	41.30	44150	-4.30	20250114	40250	4.97	20250203	58000	-27.16	20241025	30800	37.18	20240207	N	016800	1000	143 억	2282407	N	N	6	N	N
105	20250207	090311	57	100.00	KOSPI	제조	N	N	N	N	N	42700	350	2	0.83	337600	8	2.16	42050	42700	41950	55000	29650	42350	42200.00	19.85	5	43183	42766	41933	41516	40683	42975	41725	143	12650	1000	28790	50	1	11500000	4911	7.34	0.82	12	0.00	5817.00	52254.00	58000	20241025	-26.38	29900	20240125	42.81	44150	-3.28	20250114	40250	6.09	20250203	58000	-26.38	20241025	30800	38.64	20240207	N	016800	1000	143 억	2282407	N	N	6	N	N
106	20250206	160304	57	100.00	KOSPI	제조	N	N	N	N	N	42350	650	2	1.56	15494450	371	27.40	41200	42350	41100	54200	29200	41700	41759.24	19.85	65	43533	42616	42033	41116	40533	43075	41575	143	12500	1000	28350	50	1	11500000	4870	7.28	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.98	29900	20240125	41.64	44150	-4.08	20250114	40250	5.22	20250203	58000	-26.98	20241025	30550	38.63	20240206	N	016800	1000	143 억	2282457	N	N	6	N	N
107	20250206	150305	57	100.00	KOSPI	제조	N	N	N	N	N	41950	250	2	0.60	10455200	252	18.61	41200	42300	41100	54200	29200	41700	41488.89	19.85	-26	43533	42616	42033	41116	40533	43075	41575	143	12500	1000	28350	50	1	11500000	4824	7.21	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.67	29900	20240125	40.30	44150	-4.98	20250114	40250	4.22	20250203	58000	-27.67	20241025	30550	37.32	20240206	N	016800	1000	143 억	2282457	N	N	3	N	N
108	20250206	140307	57	100.00	KOSPI	제조	N	N	N	N	N	41950	250	2	0.60	10329350	249	18.39	41200	42300	41100	54200	29200	41700	41483.33	19.85	-26	43533	42616	42033	41116	40533	43075	41575	143	12500	1000	28350	50	1	11500000	4824	7.21	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.67	29900	20240125	40.30	44150	-4.98	20250114	40250	4.22	20250203	58000	-27.67	20241025	30550	37.32	20240206	N	016800	1000	143 억	2282457	N	N	3	N	N
109	20250206	130304	57	100.00	KOSPI	제조	N	N	N	N	N	41950	250	2	0.60	10329350	249	18.39	41200	42300	41100	54200	29200	41700	41483.33	19.85	-26	43533	42616	42033	41116	40533	43075	41575	143	12500	1000	28350	50	1	11500000	4824	7.21	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.67	29900	20240125	40.30	44150	-4.98	20250114	40250	4.22	20250203	58000	-27.67	20241025	30550	37.32	20240206	N	016800	1000	143 억	2282457	N	N	3	N	N
110	20250206	120303	57	100.00	KOSPI	제조	N	N	N	N	N	41950	250	2	0.60	10121000	244	18.02	41200	42300	41100	54200	29200	41700	41479.51	19.85	-30	43533	42616	42033	41116	40533	43075	41575	143	12500	1000	28350	50	1	11500000	4824	7.21	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.67	29900	20240125	40.30	44150	-4.98	20250114	40250	4.22	20250203	58000	-27.67	20241025	30550	37.32	20240206	N	016800	1000	143 억	2282457	N	N	3	N	N
111	20250206	110258	57	100.00	KOSPI	제조	N	N	N	N	N	41950	250	2	0.60	9954250	240	17.73	41200	42300	41100	54200	29200	41700	41476.04	19.85	-33	43533	42616	42033	41116	40533	43075	41575	143	12500	1000	28350	50	1	11500000	4824	7.21	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.67	29900	20240125	40.30	44150	-4.98	20250114	40250	4.22	20250203	58000	-27.67	20241025	30550	37.32	20240206	N	016800	1000	143 억	2282457	N	N	3	N	N
112	20250206	100305	57	100.00	KOSPI	제조	N	N	N	N	N	41950	250	2	0.60	9954250	240	17.73	41200	42300	41100	54200	29200	41700	41476.04	19.85	-33	43533	42616	42033	41116	40533	43075	41575	143	12500	1000	28350	50	1	11500000	4824	7.21	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.67	29900	20240125	40.30	44150	-4.98	20250114	40250	4.22	20250203	58000	-27.67	20241025	30550	37.32	20240206	N	016800	1000	143 억	2282457	N	N	3	N	N
113	20250206	090305	57	100.00	KOSPI	제조	N	N	N	N	N	42300	600	2	1.44	83500	2	0.15	41200	42300	41200	54200	29200	41700	41750.00	19.85	0	43533	42616	42033	41116	40533	43075	41575	143	12500	1000	28350	50	1	11500000	4865	7.27	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.07	29900	20240125	41.47	44150	-4.19	20250114	40250	5.09	20250203	58000	-27.07	20241025	30550	38.46	20240206	N	016800	1000	143 억	2282457	N	N	3	N	N
114	20250205	160302	57	100.00	KOSPI	제조	N	N	N	N	N	41700	-50	5	-0.12	57096400	1354	379.27	41450	42950	41450	54200	29250	41750	42171.12	19.85	-145	42150	41950	41550	41350	40950	42050	41450	143	12450	1000	28390	50	1	11500000	4796	7.17	0.80	12	0.01	5817.00	52254.00	58000	20241025	-28.10	29900	20240125	39.46	44150	-5.55	20250114	40250	3.60	20250203	58000	-28.10	20241025	30550	36.50	20240206	N	016800	1000	143 억	2282592	N	N	3	N	N
115	20250205	150302	57	100.00	KOSPI	제조	N	N	N	N	N	41750	0	3	0.00	50616000	1199	335.85	41450	42950	41450	54200	29250	41750	42215.18	19.85	-107	42150	41950	41550	41350	40950	42050	41450	143	12450	1000	28390	50	1	11500000	4801	7.18	0.80	12	0.01	5817.00	52254.00	58000	20241025	-28.02	29900	20240125	39.63	44150	-5.44	20250114	40250	3.73	20250203	58000	-28.02	20241025	30550	36.66	20240206	N	016800	1000	143 억	2282592	N	N	6	N	N
116	20250205	140303	57	100.00	KOSPI	제조	N	N	N	N	N	41750	0	3	0.00	5587350	134	37.54	41450	42000	41450	54200	29250	41750	41696.64	19.85	18	42150	41950	41550	41350	40950	42050	41450	143	12450	1000	28390	50	1	11500000	4801	7.18	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.02	29900	20240125	39.63	44150	-5.44	20250114	40250	3.73	20250203	58000	-28.02	20241025	30550	36.66	20240206	N	016800	1000	143 억	2282592	N	N	6	N	N
117	20250205	130303	57	100.00	KOSPI	제조	N	N	N	N	N	41650	-100	5	-0.24	5379300	129	36.13	41450	42000	41450	54200	29250	41750	41700.00	19.85	18	42150	41950	41550	41350	40950	42050	41450	143	12450	1000	28390	50	1	11500000	4790	7.16	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.19	29900	20240125	39.30	44150	-5.66	20250114	40250	3.48	20250203	58000	-28.19	20241025	30550	36.33	20240206	N	016800	1000	143 억	2282592	N	N	6	N	N
118	20250205	120303	57	100.00	KOSPI	제조	N	N	N	N	N	41950	200	2	0.48	1462550	35	9.80	41450	42000	41450	54200	29250	41750	41787.14	19.85	13	42150	41950	41550	41350	40950	42050	41450	143	12450	1000	28390	50	1	11500000	4824	7.21	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.67	29900	20240125	40.30	44150	-4.98	20250114	40250	4.22	20250203	58000	-27.67	20241025	30550	37.32	20240206	N	016800	1000	143 억	2282592	N	N	6	N	N
119	20250205	110302	57	100.00	KOSPI	제조	N	N	N	N	N	41750	0	3	0.00	585400	14	3.92	41450	42000	41450	54200	29250	41750	41814.29	19.85	4	42150	41950	41550	41350	40950	42050	41450	143	12450	1000	28390	50	1	11500000	4801	7.18	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.02	29900	20240125	39.63	44150	-5.44	20250114	40250	3.73	20250203	58000	-28.02	20241025	30550	36.66	20240206	N	016800	1000	143 억	2282592	N	N	6	N	N
120	20250205	100303	57	100.00	KOSPI	제조	N	N	N	N	N	42000	250	2	0.60	292900	7	1.96	41450	42000	41450	54200	29250	41750	41842.86	19.85	0	42150	41950	41550	41350	40950	42050	41450	143	12450	1000	28390	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	29900	20240125	40.47	44150	-4.87	20250114	40250	4.35	20250203	58000	-27.59	20241025	30550	37.48	20240206	N	016800	1000	143 억	2282592	N	N	6	N	N
121	20250205	090307	57	100.00	KOSPI	제조	N	N	N	N	N	42000	250	2	0.60	83450	2	0.56	41450	42000	41450	54200	29250	41750	41725.00	19.85	1	42150	41950	41550	41350	40950	42050	41450	143	12450	1000	28390	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	29900	20240125	40.47	44150	-4.87	20250114	40250	4.35	20250203	58000	-27.59	20241025	30550	37.48	20240206	N	016800	1000	143 억	2282592	N	N	6	N	N
122	20250204	160300	57	100.00	KOSPI	제조	N	N	N	N	N	41750	100	2	0.24	14863600	357	114.42	41150	41750	41150	54100	29200	41650	41634.73	19.85	231	43050	42350	41300	40600	39550	42700	40950	143	12450	1000	28320	50	1	11500000	4801	7.18	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.02	29900	20240125	39.63	44150	-5.44	20250114	40250	3.73	20250203	58000	-28.02	20241025	30550	36.66	20240206	N	016800	1000	143 억	2282383	N	N	6	N	N
123	20250204	150300	57	100.00	KOSPI	제조	N	N	N	N	N	41600	-50	5	-0.12	13321450	320	102.56	41150	41750	41150	54100	29200	41650	41629.53	19.85	216	43050	42350	41300	40600	39550	42700	40950	143	12450	1000	28320	50	1	11500000	4784	7.15	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.28	29900	20240125	39.13	44150	-5.78	20250114	40250	3.35	20250203	58000	-28.28	20241025	30550	36.17	20240206	N	016800	1000	143 억	2282383	N	N	1	N	N
124	20250204	140259	57	100.00	KOSPI	제조	N	N	N	N	N	41600	-50	5	-0.12	6083050	146	46.79	41150	41750	41150	54100	29200	41650	41664.73	19.85	43	43050	42350	41300	40600	39550	42700	40950	143	12450	1000	28320	50	1	11500000	4784	7.15	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.28	29900	20240125	39.13	44150	-5.78	20250114	40250	3.35	20250203	58000	-28.28	20241025	30550	36.17	20240206	N	016800	1000	143 억	2282383	N	N	1	N	N
125	20250204	130300	57	100.00	KOSPI	제조	N	N	N	N	N	41700	50	2	0.12	5043200	121	38.78	41150	41750	41150	54100	29200	41650	41679.34	19.85	19	43050	42350	41300	40600	39550	42700	40950	143	12450	1000	28320	50	1	11500000	4796	7.17	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.10	29900	20240125	39.46	44150	-5.55	20250114	40250	3.60	20250203	58000	-28.10	20241025	30550	36.50	20240206	N	016800	1000	143 억	2282383	N	N	1	N	N
126	20250204	120303	57	100.00	KOSPI	제조	N	N	N	N	N	41700	50	2	0.12	415950	10	3.21	41150	41750	41150	54100	29200	41650	41595.00	19.85	1	43050	42350	41300	40600	39550	42700	40950	143	12450	1000	28320	50	1	11500000	4796	7.17	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.10	29900	20240125	39.46	44150	-5.55	20250114	40250	3.60	20250203	58000	-28.10	20241025	30550	36.50	20240206	N	016800	1000	143 억	2282383	N	N	1	N	N
127	20250204	110257	57	100.00	KOSPI	제조	N	N	N	N	N	41700	50	2	0.12	332650	8	2.56	41150	41750	41150	54100	29200	41650	41581.25	19.85	1	43050	42350	41300	40600	39550	42700	40950	143	12450	1000	28320	50	1	11500000	4796	7.17	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.10	29900	20240125	39.46	44150	-5.55	20250114	40250	3.60	20250203	58000	-28.10	20241025	30550	36.50	20240206	N	016800	1000	143 억	2282383	N	N	1	N	N
128	20250204	100300	57	100.00	KOSPI	제조	N	N	N	N	N	41750	100	2	0.24	207550	5	1.60	41150	41750	41150	54100	29200	41650	41510.00	19.85	1	43050	42350	41300	40600	39550	42700	40950	143	12450	1000	28320	50	1	11500000	4801	7.18	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.02	29900	20240125	39.63	44150	-5.44	20250114	40250	3.73	20250203	58000	-28.02	20241025	30550	36.66	20240206	N	016800	1000	143 억	2282383	N	N	1	N	N
129	20250204	090259	57	100.00	KOSPI	제조	N	N	N	N	N	41750	100	2	0.24	124100	3	0.96	41150	41750	41150	54100	29200	41650	41366.67	19.85	1	43050	42350	41300	40600	39550	42700	40950	143	12450	1000	28320	50	1	11500000	4801	7.18	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.02	29900	20240125	39.63	44150	-5.44	20250114	40250	3.73	20250203	58000	-28.02	20241025	30550	36.66	20240206	N	016800	1000	143 억	2282383	N	N	1	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History