KissMeData/084680/price/prices-20250101.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

57 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	20250124	160713	57	100.00	KOSPI	제조	N	N	N	N	N	1465	-2	5	-0.14	256374507	174523	78.24	1470	1482	1465	1907	1027	1467	1469.00	0.45	13060	1504	1485	1476	1457	1448	1481	1453	1418	440	1000	930	1	1	141806193	2077	-21.87	0.88	12	0.12	-67.00	1666.00	2595	20240117	-43.55	1409	20241210	3.97	1587	-7.69	20250107	1465	0.00	20250124	2595	-43.55	20240126	1409	3.97	20241210	1.24	N	084680	1000	1418 억	638408	N	N	6	N	N
3	20250124	150712	57	100.00	KOSPI	제조	N	N	N	N	N	1472	5	2	0.34	241264312	164219	73.62	1470	1482	1465	1907	1027	1467	1469.16	0.45	14928	1504	1485	1476	1457	1448	1481	1453	1418	440	1000	930	1	1	141806193	2087	-21.97	0.88	12	0.12	-67.00	1666.00	2595	20240117	-43.28	1409	20241210	4.47	1587	-7.25	20250107	1465	0.48	20250124	2595	-43.28	20240126	1409	4.47	20241210	1.24	N	084680	1000	1418 억	638408	N	N	0	N	N
4	20250124	140712	57	100.00	KOSPI	제조	N	N	N	N	N	1473	6	2	0.41	193577727	131699	59.04	1470	1482	1465	1907	1027	1467	1469.85	0.45	13636	1504	1485	1476	1457	1448	1481	1453	1418	440	1000	930	1	1	141806193	2089	-21.99	0.88	12	0.09	-67.00	1666.00	2595	20240117	-43.24	1409	20241210	4.54	1587	-7.18	20250107	1465	0.55	20250124	2595	-43.24	20240126	1409	4.54	20241210	1.24	N	084680	1000	1418 억	638408	N	N	0	N	N
5	20250124	130713	57	100.00	KOSPI	제조	N	N	N	N	N	1477	10	2	0.68	144965390	98615	44.21	1470	1482	1465	1907	1027	1467	1470.01	0.45	8906	1504	1485	1476	1457	1448	1481	1453	1418	440	1000	930	1	1	141806193	2094	-22.04	0.89	12	0.07	-67.00	1666.00	2595	20240117	-43.08	1409	20241210	4.83	1587	-6.93	20250107	1465	0.82	20250124	2595	-43.08	20240126	1409	4.83	20241210	1.24	N	084680	1000	1418 억	638408	N	N	0	N	N
6	20250124	120710	57	100.00	KOSPI	제조	N	N	N	N	N	1468	1	2	0.07	132230398	89982	40.34	1470	1482	1465	1907	1027	1467	1469.52	0.45	7622	1504	1485	1476	1457	1448	1481	1453	1418	440	1000	930	1	1	141806193	2082	-21.91	0.88	12	0.06	-67.00	1666.00	2595	20240117	-43.43	1409	20241210	4.19	1587	-7.50	20250107	1465	0.20	20250124	2595	-43.43	20240126	1409	4.19	20241210	1.24	N	084680	1000	1418 억	638408	N	N	0	N	N
7	20250124	110712	57	100.00	KOSPI	제조	N	N	N	N	N	1466	-1	5	-0.07	124061774	84422	37.85	1470	1482	1465	1907	1027	1467	1469.54	0.45	7062	1504	1485	1476	1457	1448	1481	1453	1418	440	1000	930	1	1	141806193	2079	-21.88	0.88	12	0.06	-67.00	1666.00	2595	20240117	-43.51	1409	20241210	4.05	1587	-7.62	20250107	1465	0.07	20250124	2595	-43.51	20240126	1409	4.05	20241210	1.24	N	084680	1000	1418 억	638408	N	N	0	N	N
8	20250124	100709	57	100.00	KOSPI	제조	N	N	N	N	N	1469	2	2	0.14	76930124	52295	23.44	1470	1482	1466	1907	1027	1467	1471.08	0.45	7151	1504	1485	1476	1457	1448	1481	1453	1418	440	1000	930	1	1	141806193	2083	-21.93	0.88	12	0.04	-67.00	1666.00	2595	20240117	-43.39	1409	20241210	4.26	1587	-7.44	20250107	1466	0.20	20250124	2595	-43.39	20240126	1409	4.26	20241210	1.24	N	084680	1000	1418 억	638408	N	N	0	N	N
9	20250124	090713	57	100.00	KOSPI	제조	N	N	N	N	N	1471	4	2	0.27	22363859	15220	6.82	1470	1480	1466	1907	1027	1467	1469.37	0.45	9398	1504	1485	1476	1457	1448	1481	1453	1418	440	1000	930	1	1	141806193	2086	-21.96	0.88	12	0.01	-67.00	1666.00	2595	20240117	-43.31	1409	20241210	4.40	1587	-7.31	20250107	1466	0.34	20250124	2595	-43.31	20240126	1409	4.40	20241210	1.24	N	084680	1000	1418 억	638408	N	N	0	N	N
10	20250123	160709	57	100.00	KOSPI	제조	N	N	N	N	N	1467	-21	5	-1.41	326241530	220986	189.96	1490	1495	1467	1934	1042	1488	1476.30	0.51	-52644	1504	1496	1491	1483	1478	1493	1480	1418	446	1000	950	1	1	141806193	2080	-21.90	0.88	12	0.16	-67.00	1666.00	2595	20240117	-43.47	1409	20241210	4.12	1587	-7.56	20250107	1467	0.00	20250123	2595	-43.47	20240126	1409	4.12	20241210	1.25	N	084680	1000	1418 억	720789	N	N	0	N	N
11	20250123	150708	57	100.00	KOSPI	제조	N	N	N	N	N	1469	-19	5	-1.28	296859049	200969	172.75	1490	1495	1467	1934	1042	1488	1477.14	0.51	-52255	1504	1496	1491	1483	1478	1493	1480	1418	446	1000	950	1	1	141806193	2083	-21.93	0.88	12	0.14	-67.00	1666.00	2595	20240117	-43.39	1409	20241210	4.26	1587	-7.44	20250107	1467	0.14	20250123	2595	-43.39	20240126	1409	4.26	20241210	1.25	N	084680	1000	1418 억	720789	N	N	0	N	N
12	20250123	140709	57	100.00	KOSPI	제조	N	N	N	N	N	1475	-13	5	-0.87	235239004	159097	136.76	1490	1495	1467	1934	1042	1488	1478.59	0.51	-46960	1504	1496	1491	1483	1478	1493	1480	1418	446	1000	950	1	1	141806193	2092	-22.01	0.89	12	0.11	-67.00	1666.00	2595	20240117	-43.16	1409	20241210	4.68	1587	-7.06	20250107	1467	0.55	20250123	2595	-43.16	20240126	1409	4.68	20241210	1.25	N	084680	1000	1418 억	720789	N	N	0	N	N
13	20250123	130707	57	100.00	KOSPI	제조	N	N	N	N	N	1479	-9	5	-0.60	211996366	143339	123.21	1490	1495	1467	1934	1042	1488	1478.99	0.51	-37295	1504	1496	1491	1483	1478	1493	1480	1418	446	1000	950	1	1	141806193	2097	-22.07	0.89	12	0.10	-67.00	1666.00	2595	20240117	-43.01	1409	20241210	4.97	1587	-6.81	20250107	1467	0.82	20250123	2595	-43.01	20240126	1409	4.97	20241210	1.25	N	084680	1000	1418 억	720789	N	N	0	N	N
14	20250123	120709	57	100.00	KOSPI	제조	N	N	N	N	N	1473	-15	5	-1.01	202279083	136736	117.54	1490	1495	1467	1934	1042	1488	1479.34	0.51	-33183	1504	1496	1491	1483	1478	1493	1480	1418	446	1000	950	1	1	141806193	2089	-21.99	0.88	12	0.10	-67.00	1666.00	2595	20240117	-43.24	1409	20241210	4.54	1587	-7.18	20250107	1467	0.41	20250123	2595	-43.24	20240126	1409	4.54	20241210	1.25	N	084680	1000	1418 억	720789	N	N	0	N	N
15	20250123	110700	57	100.00	KOSPI	제조	N	N	N	N	N	1480	-8	5	-0.54	158519509	106976	91.96	1490	1495	1468	1934	1042	1488	1481.82	0.51	-21646	1504	1496	1491	1483	1478	1493	1480	1418	446	1000	950	1	1	141806193	2099	-22.09	0.89	12	0.08	-67.00	1666.00	2595	20240117	-42.97	1409	20241210	5.04	1587	-6.74	20250107	1468	0.82	20250123	2595	-42.97	20240126	1409	5.04	20241210	1.25	N	084680	1000	1418 억	720789	N	N	0	N	N
16	20250123	100707	57	100.00	KOSPI	제조	N	N	N	N	N	1491	3	2	0.20	98901866	66852	57.47	1490	1494	1468	1934	1042	1488	1479.42	0.51	-21516	1504	1496	1491	1483	1478	1493	1480	1418	446	1000	950	1	1	141806193	2114	-22.25	0.89	12	0.05	-67.00	1666.00	2595	20240117	-42.54	1409	20241210	5.82	1587	-6.05	20250107	1468	1.57	20250123	2595	-42.54	20240126	1409	5.82	20241210	1.25	N	084680	1000	1418 억	720789	N	N	0	N	N
17	20250123	090707	57	100.00	KOSPI	제조	N	N	N	N	N	1488	0	3	0.00	13506071	9066	7.79	1490	1491	1488	1934	1042	1488	1489.75	0.51	-2735	1504	1496	1491	1483	1478	1493	1480	1418	446	1000	950	1	1	141806193	2110	-22.21	0.89	12	0.01	-67.00	1666.00	2595	20240117	-42.66	1409	20241210	5.61	1587	-6.24	20250107	1485	0.20	20250120	2595	-42.66	20240126	1409	5.61	20241210	1.25	N	084680	1000	1418 억	720789	N	N	0	N	N
18	20250122	160703	57	100.00	KOSPI	제조	N	N	N	N	N	1488	-12	5	-0.80	170488356	114344	70.99	1495	1499	1486	1950	1050	1500	1491.01	0.51	-2952	1515	1507	1497	1489	1479	1511	1493	1418	450	1000	960	1	1	141806193	2110	-22.21	0.89	12	0.08	-67.00	1666.00	2635	20240115	-43.53	1409	20241210	5.61	1587	-6.24	20250107	1485	0.20	20250120	2595	-42.66	20240126	1409	5.61	20241210	1.24	N	084680	1000	1418 억	719614	N	N	29	N	N
19	20250122	150704	57	100.00	KOSPI	제조	N	N	N	N	N	1496	-4	5	-0.27	153573084	102982	63.94	1495	1499	1486	1950	1050	1500	1491.26	0.51	-1108	1515	1507	1497	1489	1479	1511	1493	1418	450	1000	960	1	1	141806193	2121	-22.33	0.90	12	0.07	-67.00	1666.00	2635	20240115	-43.23	1409	20241210	6.17	1587	-5.73	20250107	1485	0.74	20250120	2595	-42.35	20240126	1409	6.17	20241210	1.24	N	084680	1000	1418 억	719614	N	N	29	N	N
20	20250122	140702	57	100.00	KOSPI	제조	N	N	N	N	N	1497	-3	5	-0.20	132720028	88994	55.25	1495	1499	1486	1950	1050	1500	1491.34	0.51	-2313	1515	1507	1497	1489	1479	1511	1493	1418	450	1000	960	1	1	141806193	2123	-22.34	0.90	12	0.06	-67.00	1666.00	2635	20240115	-43.19	1409	20241210	6.25	1587	-5.67	20250107	1485	0.81	20250120	2595	-42.31	20240126	1409	6.25	20241210	1.24	N	084680	1000	1418 억	719614	N	N	29	N	N
21	20250122	130704	57	100.00	KOSPI	제조	N	N	N	N	N	1494	-6	5	-0.40	116382034	78059	48.47	1495	1499	1486	1950	1050	1500	1490.95	0.51	-4972	1515	1507	1497	1489	1479	1511	1493	1418	450	1000	960	1	1	141806193	2119	-22.30	0.90	12	0.06	-67.00	1666.00	2635	20240115	-43.30	1409	20241210	6.03	1587	-5.86	20250107	1485	0.61	20250120	2595	-42.43	20240126	1409	6.03	20241210	1.24	N	084680	1000	1418 억	719614	N	N	29	N	N
22	20250122	120702	57	100.00	KOSPI	제조	N	N	N	N	N	1494	-6	5	-0.40	89785856	60225	37.39	1495	1499	1486	1950	1050	1500	1490.84	0.51	-6771	1515	1507	1497	1489	1479	1511	1493	1418	450	1000	960	1	1	141806193	2119	-22.30	0.90	12	0.04	-67.00	1666.00	2635	20240115	-43.30	1409	20241210	6.03	1587	-5.86	20250107	1485	0.61	20250120	2595	-42.43	20240126	1409	6.03	20241210	1.24	N	084680	1000	1418 억	719614	N	N	29	N	N
23	20250122	110703	57	100.00	KOSPI	제조	N	N	N	N	N	1487	-13	5	-0.87	80685771	54119	33.60	1495	1499	1486	1950	1050	1500	1490.90	0.51	-4410	1515	1507	1497	1489	1479	1511	1493	1418	450	1000	960	1	1	141806193	2109	-22.19	0.89	12	0.04	-67.00	1666.00	2635	20240115	-43.57	1409	20241210	5.54	1587	-6.30	20250107	1485	0.13	20250120	2595	-42.70	20240126	1409	5.54	20241210	1.24	N	084680	1000	1418 억	719614	N	N	29	N	N
24	20250122	100703	57	100.00	KOSPI	제조	N	N	N	N	N	1498	-2	5	-0.13	49071473	32906	20.43	1495	1499	1487	1950	1050	1500	1491.26	0.51	-1731	1515	1507	1497	1489	1479	1511	1493	1418	450	1000	960	1	1	141806193	2124	-22.36	0.90	12	0.02	-67.00	1666.00	2635	20240115	-43.15	1409	20241210	6.32	1587	-5.61	20250107	1485	0.88	20250120	2595	-42.27	20240126	1409	6.32	20241210	1.24	N	084680	1000	1418 억	719614	N	N	29	N	N
25	20250122	090704	57	100.00	KOSPI	제조	N	N	N	N	N	1490	-10	5	-0.67	6373652	4273	2.65	1495	1496	1490	1950	1050	1500	1491.61	0.51	872	1515	1507	1497	1489	1479	1511	1493	1418	450	1000	960	1	1	141806193	2113	-22.24	0.89	12	0.00	-67.00	1666.00	2635	20240115	-43.45	1409	20241210	5.75	1587	-6.11	20250107	1485	0.34	20250120	2595	-42.58	20240126	1409	5.75	20241210	1.24	N	084680	1000	1418 억	719614	N	N	29	N	N
26	20250121	160659	57	100.00	KOSPI	제조	N	N	N	N	N	1500	0	3	0.00	240537434	161029	141.60	1495	1505	1487	1950	1050	1500	1493.75	0.48	22686	1535	1517	1501	1483	1467	1509	1475	1418	450	1000	960	1	1	141806193	2127	-22.39	0.90	12	0.11	-67.00	1666.00	2725	20240112	-44.95	1409	20241210	6.46	1587	-5.48	20250107	1485	1.01	20250120	2595	-42.20	20240126	1409	6.46	20241210	1.27	N	084680	1000	1418 억	687429	N	N	29	N	N
27	20250121	150701	57	100.00	KOSPI	제조	N	N	N	N	N	1495	-5	5	-0.33	217728482	145803	128.21	1495	1505	1487	1950	1050	1500	1493.31	0.48	23775	1535	1517	1501	1483	1467	1509	1475	1418	450	1000	960	1	1	141806193	2120	-22.31	0.90	12	0.10	-67.00	1666.00	2725	20240112	-45.14	1409	20241210	6.10	1587	-5.80	20250107	1485	0.67	20250120	2595	-42.39	20240126	1409	6.10	20241210	1.27	N	084680	1000	1418 억	687429	N	N	67	N	N
28	20250121	140702	57	100.00	KOSPI	제조	N	N	N	N	N	1498	-2	5	-0.13	211647039	141743	124.64	1495	1505	1487	1950	1050	1500	1493.17	0.48	25613	1535	1517	1501	1483	1467	1509	1475	1418	450	1000	960	1	1	141806193	2124	-22.36	0.90	12	0.10	-67.00	1666.00	2725	20240112	-45.03	1409	20241210	6.32	1587	-5.61	20250107	1485	0.88	20250120	2595	-42.27	20240126	1409	6.32	20241210	1.27	N	084680	1000	1418 억	687429	N	N	67	N	N
29	20250121	130700	57	100.00	KOSPI	제조	N	N	N	N	N	1497	-3	5	-0.20	205278482	137488	120.90	1495	1505	1487	1950	1050	1500	1493.06	0.48	26136	1535	1517	1501	1483	1467	1509	1475	1418	450	1000	960	1	1	141806193	2123	-22.34	0.90	12	0.10	-67.00	1666.00	2725	20240112	-45.06	1409	20241210	6.25	1587	-5.67	20250107	1485	0.81	20250120	2595	-42.31	20240126	1409	6.25	20241210	1.27	N	084680	1000	1418 억	687429	N	N	67	N	N
30	20250121	120652	57	100.00	KOSPI	제조	N	N	N	N	N	1491	-9	5	-0.60	119967058	80333	70.64	1495	1505	1487	1950	1050	1500	1493.37	0.48	-10813	1535	1517	1501	1483	1467	1509	1475	1418	450	1000	960	1	1	141806193	2114	-22.25	0.89	12	0.06	-67.00	1666.00	2725	20240112	-45.28	1409	20241210	5.82	1587	-6.05	20250107	1485	0.40	20250120	2595	-42.54	20240126	1409	5.82	20241210	1.27	N	084680	1000	1418 억	687429	N	N	67	N	N
31	20250121	110626	57	100.00	KOSPI	제조	N	N	N	N	N	1488	-12	5	-0.80	94097614	62957	55.36	1495	1505	1488	1950	1050	1500	1494.63	0.48	-12017	1535	1517	1501	1483	1467	1509	1475	1418	450	1000	960	1	1	141806193	2110	-22.21	0.89	12	0.04	-67.00	1666.00	2725	20240112	-45.39	1409	20241210	5.61	1587	-6.24	20250107	1485	0.20	20250120	2595	-42.66	20240126	1409	5.61	20241210	1.27	N	084680	1000	1418 억	687429	N	N	67	N	N
32	20250121	100622	57	100.00	KOSPI	제조	N	N	N	N	N	1499	-1	5	-0.07	38770046	25855	22.74	1495	1505	1493	1950	1050	1500	1499.52	0.48	-3012	1535	1517	1501	1483	1467	1509	1475	1418	450	1000	960	1	1	141806193	2126	-22.37	0.90	12	0.02	-67.00	1666.00	2725	20240112	-44.99	1409	20241210	6.39	1587	-5.55	20250107	1485	0.94	20250120	2595	-42.24	20240126	1409	6.39	20241210	1.27	N	084680	1000	1418 억	687429	N	N	67	N	N
33	20250121	090701	57	100.00	KOSPI	제조	N	N	N	N	N	1496	-4	5	-0.27	372508	249	0.22	1495	1505	1495	1950	1050	1500	1496.02	0.48	-22	1535	1517	1501	1483	1467	1509	1475	1418	450	1000	960	1	1	141806193	2121	-22.33	0.90	12	0.00	-67.00	1666.00	2725	20240112	-45.10	1409	20241210	6.17	1587	-5.73	20250107	1485	0.74	20250120	2595	-42.35	20240126	1409	6.17	20241210	1.27	N	084680	1000	1418 억	687429	N	N	67	N	N
34	20250120	160657	57	100.00	KOSPI	제조	N	N	N	N	N	1500	-3	5	-0.20	169918017	113432	48.37	1519	1519	1485	1953	1053	1503	1497.97	0.51	-36367	1543	1523	1508	1488	1473	1515	1480	1418	450	1000	960	1	1	141806193	2127	-22.39	0.90	12	0.08	-67.00	1666.00	3000	20240111	-50.00	1409	20241210	6.46	1587	-5.48	20250107	1485	1.01	20250120	2595	-42.20	20240126	1409	6.46	20241210	1.28	N	084680	1000	1418 억	729746	N	N	67	N	N
35	20250120	150700	57	100.00	KOSPI	제조	N	N	N	N	N	1499	-4	5	-0.27	153791500	102645	43.77	1519	1519	1485	1953	1053	1503	1498.29	0.51	-33787	1543	1523	1508	1488	1473	1515	1480	1418	450	1000	960	1	1	141806193	2126	-22.37	0.90	12	0.07	-67.00	1666.00	3000	20240111	-50.03	1409	20241210	6.39	1587	-5.55	20250107	1485	0.94	20250120	2595	-42.24	20240126	1409	6.39	20241210	1.28	N	084680	1000	1418 억	729746	N	N	29	N	N
36	20250120	140658	57	100.00	KOSPI	제조	N	N	N	N	N	1500	-3	5	-0.20	124961869	83410	35.57	1519	1519	1485	1953	1053	1503	1498.16	0.51	-32666	1543	1523	1508	1488	1473	1515	1480	1418	450	1000	960	1	1	141806193	2127	-22.39	0.90	12	0.06	-67.00	1666.00	3000	20240111	-50.00	1409	20241210	6.46	1587	-5.48	20250107	1485	1.01	20250120	2595	-42.20	20240126	1409	6.46	20241210	1.28	N	084680	1000	1418 억	729746	N	N	29	N	N
37	20250120	130658	57	100.00	KOSPI	제조	N	N	N	N	N	1499	-4	5	-0.27	110832730	73986	31.55	1519	1519	1485	1953	1053	1503	1498.02	0.51	-32405	1543	1523	1508	1488	1473	1515	1480	1418	450	1000	960	1	1	141806193	2126	-22.37	0.90	12	0.05	-67.00	1666.00	3000	20240111	-50.03	1409	20241210	6.39	1587	-5.55	20250107	1485	0.94	20250120	2595	-42.24	20240126	1409	6.39	20241210	1.28	N	084680	1000	1418 억	729746	N	N	29	N	N
38	20250120	120659	57	100.00	KOSPI	제조	N	N	N	N	N	1500	-3	5	-0.20	107262845	71603	30.53	1519	1519	1485	1953	1053	1503	1498.02	0.51	-32335	1543	1523	1508	1488	1473	1515	1480	1418	450	1000	960	1	1	141806193	2127	-22.39	0.90	12	0.05	-67.00	1666.00	3000	20240111	-50.00	1409	20241210	6.46	1587	-5.48	20250107	1485	1.01	20250120	2595	-42.20	20240126	1409	6.46	20241210	1.28	N	084680	1000	1418 억	729746	N	N	29	N	N
39	20250120	110700	57	100.00	KOSPI	제조	N	N	N	N	N	1503	0	3	0.00	85726710	57244	24.41	1519	1519	1485	1953	1053	1503	1497.57	0.51	-31035	1543	1523	1508	1488	1473	1515	1480	1418	450	1000	960	1	1	141806193	2131	-22.43	0.90	12	0.04	-67.00	1666.00	3000	20240111	-49.90	1409	20241210	6.67	1587	-5.29	20250107	1485	1.21	20250120	2595	-42.08	20240126	1409	6.67	20241210	1.28	N	084680	1000	1418 억	729746	N	N	29	N	N
40	20250120	100659	57	100.00	KOSPI	제조	N	N	N	N	N	1500	-3	5	-0.20	73312761	48977	20.88	1519	1519	1485	1953	1053	1503	1496.88	0.51	-27165	1543	1523	1508	1488	1473	1515	1480	1418	450	1000	960	1	1	141806193	2127	-22.39	0.90	12	0.03	-67.00	1666.00	3000	20240111	-50.00	1409	20241210	6.46	1587	-5.48	20250107	1485	1.01	20250120	2595	-42.20	20240126	1409	6.46	20241210	1.28	N	084680	1000	1418 억	729746	N	N	29	N	N
41	20250120	090700	57	100.00	KOSPI	제조	N	N	N	N	N	1492	-11	5	-0.73	12974104	8673	3.70	1519	1519	1491	1953	1053	1503	1495.92	0.51	-5507	1543	1523	1508	1488	1473	1515	1480	1418	450	1000	960	1	1	141806193	2116	-22.27	0.90	12	0.01	-67.00	1666.00	3000	20240111	-50.27	1409	20241210	5.89	1587	-5.99	20250107	1491	0.07	20250120	2595	-42.50	20240126	1409	5.89	20241210	1.28	N	084680	1000	1418 억	729746	N	N	29	N	N
42	20250117	160657	57	100.00	KOSPI	제조	N	N	N	N	N	1503	-15	5	-0.99	352159858	234519	166.08	1528	1528	1493	1973	1063	1518	1501.63	0.52	-15638	1553	1535	1521	1503	1489	1544	1512	1418	455	1000	970	1	1	141806193	2131	-22.43	0.90	12	0.17	-67.00	1666.00	3000	20240111	-49.90	1409	20241210	6.67	1587	-5.29	20250107	1493	0.67	20250117	2595	-42.08	20240117	1409	6.67	20241210	1.29	N	084680	1000	1418 억	741643	N	N	29	N	N
43	20250117	150659	57	100.00	KOSPI	제조	N	N	N	N	N	1501	-17	5	-1.12	341056866	227118	160.84	1528	1528	1493	1973	1063	1518	1501.67	0.52	-10986	1553	1535	1521	1503	1489	1544	1512	1418	455	1000	970	1	1	141806193	2129	-22.40	0.90	12	0.16	-67.00	1666.00	3000	20240111	-49.97	1409	20241210	6.53	1587	-5.42	20250107	1493	0.54	20250117	2595	-42.16	20240117	1409	6.53	20241210	1.29	N	084680	1000	1418 억	741643	N	N	60	N	N
44	20250117	140659	57	100.00	KOSPI	제조	N	N	N	N	N	1496	-22	5	-1.45	315454997	210009	148.73	1528	1528	1493	1973	1063	1518	1502.10	0.52	-8244	1553	1535	1521	1503	1489	1544	1512	1418	455	1000	970	1	1	141806193	2121	-22.33	0.90	12	0.15	-67.00	1666.00	3000	20240111	-50.13	1409	20241210	6.17	1587	-5.73	20250107	1493	0.20	20250117	2595	-42.35	20240117	1409	6.17	20241210	1.29	N	084680	1000	1418 억	741643	N	N	60	N	N
45	20250117	130658	57	100.00	KOSPI	제조	N	N	N	N	N	1497	-21	5	-1.38	261401027	173850	123.12	1528	1528	1496	1973	1063	1518	1503.60	0.52	-6770	1553	1535	1521	1503	1489	1544	1512	1418	455	1000	970	1	1	141806193	2123	-22.34	0.90	12	0.12	-67.00	1666.00	3000	20240111	-50.10	1409	20241210	6.25	1587	-5.67	20250107	1496	0.07	20250117	2595	-42.31	20240117	1409	6.25	20241210	1.29	N	084680	1000	1418 억	741643	N	N	60	N	N
46	20250117	120700	57	100.00	KOSPI	제조	N	N	N	N	N	1501	-17	5	-1.12	227406712	151172	107.06	1528	1528	1496	1973	1063	1518	1504.29	0.52	-2683	1553	1535	1521	1503	1489	1544	1512	1418	455	1000	970	1	1	141806193	2129	-22.40	0.90	12	0.11	-67.00	1666.00	3000	20240111	-49.97	1409	20241210	6.53	1587	-5.42	20250107	1496	0.33	20250117	2595	-42.16	20240117	1409	6.53	20241210	1.29	N	084680	1000	1418 억	741643	N	N	60	N	N
47	20250117	110658	57	100.00	KOSPI	제조	N	N	N	N	N	1499	-19	5	-1.25	167120012	110999	78.61	1528	1528	1497	1973	1063	1518	1505.60	0.52	-2458	1553	1535	1521	1503	1489	1544	1512	1418	455	1000	970	1	1	141806193	2126	-22.37	0.90	12	0.08	-67.00	1666.00	3000	20240111	-50.03	1409	20241210	6.39	1587	-5.55	20250107	1497	0.13	20250117	2595	-42.24	20240117	1409	6.39	20241210	1.29	N	084680	1000	1418 억	741643	N	N	60	N	N
48	20250117	100659	57	100.00	KOSPI	제조	N	N	N	N	N	1509	-9	5	-0.59	58346531	38481	27.25	1528	1528	1502	1973	1063	1518	1516.24	0.52	-3421	1553	1535	1521	1503	1489	1544	1512	1418	455	1000	970	1	1	141806193	2140	-22.52	0.91	12	0.03	-67.00	1666.00	3000	20240111	-49.70	1409	20241210	7.10	1587	-4.91	20250107	1500	0.60	20250102	2595	-41.85	20240117	1409	7.10	20241210	1.29	N	084680	1000	1418 억	741643	N	N	60	N	N
49	20250117	090659	57	100.00	KOSPI	제조	N	N	N	N	N	1519	1	2	0.07	1811428	1191	0.84	1528	1528	1519	1973	1063	1518	1520.93	0.52	-8	1553	1535	1521	1503	1489	1544	1512	1418	455	1000	970	1	1	141806193	2154	-22.67	0.91	12	0.00	-67.00	1666.00	3000	20240111	-49.37	1409	20241210	7.81	1587	-4.28	20250107	1500	1.27	20250102	2595	-41.46	20240117	1409	7.81	20241210	1.29	N	084680	1000	1418 억	741643	N	N	60	N	N
50	20250116	160654	57	100.00	KOSPI	제조	N	N	N	N	N	1518	3	2	0.20	213076284	140593	101.94	1515	1539	1507	1969	1061	1515	1514.89	0.53	-10959	1553	1533	1524	1504	1495	1529	1500	1418	454	1000	960	1	1	141806193	2153	-22.66	0.91	12	0.10	-67.00	1666.00	3000	20240111	-49.40	1409	20241210	7.74	1587	-4.35	20250107	1500	1.20	20250102	2595	-41.50	20240117	1409	7.74	20241210	1.29	N	084680	1000	1418 억	751886	N	N	60	N	N
51	20250116	150623	57	100.00	KOSPI	제조	N	N	N	N	N	1517	2	2	0.13	163764117	108105	78.38	1515	1539	1507	1969	1061	1515	1514.86	0.53	-9759	1553	1533	1524	1504	1495	1529	1500	1418	454	1000	960	1	1	141806193	2151	-22.64	0.91	12	0.08	-67.00	1666.00	3000	20240111	-49.43	1409	20241210	7.67	1587	-4.41	20250107	1500	1.13	20250102	2595	-41.54	20240117	1409	7.67	20241210	1.29	N	084680	1000	1418 억	751886	N	N	6	N	N
52	20250116	140657	57	100.00	KOSPI	제조	N	N	N	N	N	1510	-5	5	-0.33	149801910	98888	71.70	1515	1539	1507	1969	1061	1515	1514.86	0.53	-6469	1553	1533	1524	1504	1495	1529	1500	1418	454	1000	960	1	1	141806193	2141	-22.54	0.91	12	0.07	-67.00	1666.00	3000	20240111	-49.67	1409	20241210	7.17	1587	-4.85	20250107	1500	0.67	20250102	2595	-41.81	20240117	1409	7.17	20241210	1.29	N	084680	1000	1418 억	751886	N	N	6	N	N
53	20250116	130657	57	100.00	KOSPI	제조	N	N	N	N	N	1511	-4	5	-0.26	104816441	69118	50.11	1515	1539	1510	1969	1061	1515	1516.49	0.53	-5520	1553	1533	1524	1504	1495	1529	1500	1418	454	1000	960	1	1	141806193	2143	-22.55	0.91	12	0.05	-67.00	1666.00	3000	20240111	-49.63	1409	20241210	7.24	1587	-4.79	20250107	1500	0.73	20250102	2595	-41.77	20240117	1409	7.24	20241210	1.29	N	084680	1000	1418 억	751886	N	N	6	N	N
54	20250116	120656	57	100.00	KOSPI	제조	N	N	N	N	N	1520	5	2	0.33	86608967	57074	41.38	1515	1539	1510	1969	1061	1515	1517.49	0.53	-961	1553	1533	1524	1504	1495	1529	1500	1418	454	1000	960	1	1	141806193	2155	-22.69	0.91	12	0.04	-67.00	1666.00	3000	20240111	-49.33	1409	20241210	7.88	1587	-4.22	20250107	1500	1.33	20250102	2595	-41.43	20240117	1409	7.88	20241210	1.29	N	084680	1000	1418 억	751886	N	N	6	N	N
55	20250116	110658	57	100.00	KOSPI	제조	N	N	N	N	N	1514	-1	5	-0.07	59941303	39433	28.59	1515	1539	1512	1969	1061	1515	1520.08	0.53	157	1553	1533	1524	1504	1495	1529	1500	1418	454	1000	960	1	1	141806193	2147	-22.60	0.91	12	0.03	-67.00	1666.00	3000	20240111	-49.53	1409	20241210	7.45	1587	-4.60	20250107	1500	0.93	20250102	2595	-41.66	20240117	1409	7.45	20241210	1.29	N	084680	1000	1418 억	751886	N	N	6	N	N
56	20250116	100658	57	100.00	KOSPI	제조	N	N	N	N	N	1515	0	3	0.00	43240478	28407	20.60	1515	1539	1515	1969	1061	1515	1522.18	0.53	1237	1553	1533	1524	1504	1495	1529	1500	1418	454	1000	960	1	1	141806193	2148	-22.61	0.91	12	0.02	-67.00	1666.00	3000	20240111	-49.50	1409	20241210	7.52	1587	-4.54	20250107	1500	1.00	20250102	2595	-41.62	20240117	1409	7.52	20241210	1.29	N	084680	1000	1418 억	751886	N	N	6	N	N
57	20250116	090658	57	100.00	KOSPI	제조	N	N	N	N	N	1537	22	2	1.45	11789607	7763	5.63	1515	1538	1515	1969	1061	1515	1518.69	0.53	63	1553	1533	1524	1504	1495	1529	1500	1418	454	1000	960	1	1	141806193	2180	-22.94	0.92	12	0.01	-67.00	1666.00	3000	20240111	-48.77	1409	20241210	9.08	1587	-3.15	20250107	1500	2.47	20250102	2595	-40.77	20240117	1409	9.08	20241210	1.29	N	084680	1000	1418 억	751886	N	N	6	N	N
58	20250115	160655	57	100.00	KOSPI	제조	N	N	N	N	N	1515	-25	5	-1.62	203980247	133345	122.40	1540	1544	1515	2000	1078	1540	1529.73	0.52	4751	1566	1552	1526	1512	1486	1560	1520	1418	460	1000	980	1	1	141806193	2148	-22.61	0.91	12	0.09	-67.00	1666.00	3000	20240111	-49.50	1409	20241210	7.52	1587	-4.54	20250107	1500	1.00	20250102	2635	-42.50	20240115	1409	7.52	20241210	1.30	N	084680	1000	1418 억	743920	N	N	6	N	N
59	20250115	150657	57	100.00	KOSPI	제조	N	N	N	N	N	1520	-20	5	-1.30	187282569	122340	112.30	1540	1544	1520	2000	1078	1540	1530.84	0.52	10221	1566	1552	1526	1512	1486	1560	1520	1418	460	1000	980	1	1	141806193	2155	-22.69	0.91	12	0.09	-67.00	1666.00	3000	20240111	-49.33	1409	20241210	7.88	1587	-4.22	20250107	1500	1.33	20250102	2635	-42.31	20240115	1409	7.88	20241210	1.30	N	084680	1000	1418 억	743920	N	N	18	N	N
60	20250115	140651	57	100.00	KOSPI	제조	N	N	N	N	N	1526	-14	5	-0.91	161211801	105223	96.59	1540	1544	1525	2000	1078	1540	1532.10	0.52	14603	1566	1552	1526	1512	1486	1560	1520	1418	460	1000	980	1	1	141806193	2164	-22.78	0.92	12	0.07	-67.00	1666.00	3000	20240111	-49.13	1409	20241210	8.30	1587	-3.84	20250107	1500	1.73	20250102	2635	-42.09	20240115	1409	8.30	20241210	1.30	N	084680	1000	1418 억	743920	N	N	18	N	N
61	20250115	130656	57	100.00	KOSPI	제조	N	N	N	N	N	1533	-7	5	-0.45	151582948	98914	90.80	1540	1544	1525	2000	1078	1540	1532.47	0.52	15159	1566	1552	1526	1512	1486	1560	1520	1418	460	1000	980	1	1	141806193	2174	-22.88	0.92	12	0.07	-67.00	1666.00	3000	20240111	-48.90	1409	20241210	8.80	1587	-3.40	20250107	1500	2.20	20250102	2635	-41.82	20240115	1409	8.80	20241210	1.30	N	084680	1000	1418 억	743920	N	N	18	N	N
62	20250115	120647	57	100.00	KOSPI	제조	N	N	N	N	N	1528	-12	5	-0.78	142114045	92717	85.11	1540	1544	1527	2000	1078	1540	1532.77	0.52	15631	1566	1552	1526	1512	1486	1560	1520	1418	460	1000	980	1	1	141806193	2167	-22.81	0.92	12	0.07	-67.00	1666.00	3000	20240111	-49.07	1409	20241210	8.45	1587	-3.72	20250107	1500	1.87	20250102	2635	-42.01	20240115	1409	8.45	20241210	1.30	N	084680	1000	1418 억	743920	N	N	18	N	N
63	20250115	110655	57	100.00	KOSPI	제조	N	N	N	N	N	1538	-2	5	-0.13	129488726	84472	77.54	1540	1544	1527	2000	1078	1540	1532.92	0.52	15307	1566	1552	1526	1512	1486	1560	1520	1418	460	1000	980	1	1	141806193	2181	-22.96	0.92	12	0.06	-67.00	1666.00	3000	20240111	-48.73	1409	20241210	9.16	1587	-3.09	20250107	1500	2.53	20250102	2635	-41.63	20240115	1409	9.16	20241210	1.30	N	084680	1000	1418 억	743920	N	N	18	N	N
64	20250115	100655	57	100.00	KOSPI	제조	N	N	N	N	N	1542	2	2	0.13	52459623	34197	31.39	1540	1544	1527	2000	1078	1540	1534.04	0.52	10034	1566	1552	1526	1512	1486	1560	1520	1418	460	1000	980	1	1	141806193	2187	-23.01	0.93	12	0.02	-67.00	1666.00	3000	20240111	-48.60	1409	20241210	9.44	1587	-2.84	20250107	1500	2.80	20250102	2635	-41.48	20240115	1409	9.44	20241210	1.30	N	084680	1000	1418 억	743920	N	N	18	N	N
65	20250115	090658	57	100.00	KOSPI	제조	N	N	N	N	N	1541	1	2	0.06	15530623	10101	9.27	1540	1541	1530	2000	1078	1540	1537.53	0.52	7585	1566	1552	1526	1512	1486	1560	1520	1418	460	1000	980	1	1	141806193	2185	-23.00	0.92	12	0.01	-67.00	1666.00	3000	20240111	-48.63	1409	20241210	9.37	1587	-2.90	20250107	1500	2.73	20250102	2635	-41.52	20240115	1409	9.37	20241210	1.30	N	084680	1000	1418 억	743920	N	N	18	N	N
66	20250114	160641	57	100.00	KOSPI	제조	N	N	N	N	N	1540	39	2	2.60	165490357	108934	60.50	1500	1540	1500	1951	1051	1501	1519.18	0.52	4423	1533	1516	1508	1491	1483	1513	1488	1418	450	1000	960	1	1	141806193	2184	-22.99	0.92	12	0.08	-67.00	1666.00	3000	20240111	-48.67	1409	20241210	9.30	1587	-2.96	20250107	1500	2.67	20250114	2635	-41.56	20240115	1409	9.30	20241210	1.29	N	084680	1000	1418 억	735583	N	N	18	N	N
67	20250114	150652	57	100.00	KOSPI	제조	N	N	N	N	N	1531	30	2	2.00	144789499	95452	53.01	1500	1531	1500	1951	1051	1501	1516.88	0.52	3652	1533	1516	1508	1491	1483	1513	1488	1418	450	1000	960	1	1	141806193	2171	-22.85	0.92	12	0.07	-67.00	1666.00	3000	20240111	-48.97	1409	20241210	8.66	1587	-3.53	20250107	1500	2.07	20250114	2635	-41.90	20240115	1409	8.66	20241210	1.29	N	084680	1000	1418 억	735583	N	N	106	N	N
68	20250114	140652	57	100.00	KOSPI	제조	N	N	N	N	N	1526	25	2	1.67	115871893	76536	42.51	1500	1526	1500	1951	1051	1501	1513.95	0.52	3120	1533	1516	1508	1491	1483	1513	1488	1418	450	1000	960	1	1	141806193	2164	-22.78	0.92	12	0.05	-67.00	1666.00	3000	20240111	-49.13	1409	20241210	8.30	1587	-3.84	20250107	1500	1.73	20250114	2635	-42.09	20240115	1409	8.30	20241210	1.29	N	084680	1000	1418 억	735583	N	N	106	N	N
69	20250114	130651	57	100.00	KOSPI	제조	N	N	N	N	N	1526	25	2	1.67	92930194	61423	34.11	1500	1526	1500	1951	1051	1501	1512.95	0.52	2017	1533	1516	1508	1491	1483	1513	1488	1418	450	1000	960	1	1	141806193	2164	-22.78	0.92	12	0.04	-67.00	1666.00	3000	20240111	-49.13	1409	20241210	8.30	1587	-3.84	20250107	1500	1.73	20250114	2635	-42.09	20240115	1409	8.30	20241210	1.29	N	084680	1000	1418 억	735583	N	N	106	N	N
70	20250114	120648	57	100.00	KOSPI	제조	N	N	N	N	N	1518	17	2	1.13	60607989	40133	22.29	1500	1524	1500	1951	1051	1501	1510.18	0.52	-8088	1533	1516	1508	1491	1483	1513	1488	1418	450	1000	960	1	1	141806193	2153	-22.66	0.91	12	0.03	-67.00	1666.00	3000	20240111	-49.40	1409	20241210	7.74	1587	-4.35	20250107	1500	1.20	20250114	2635	-42.39	20240115	1409	7.74	20241210	1.29	N	084680	1000	1418 억	735583	N	N	106	N	N
71	20250114	110650	57	100.00	KOSPI	제조	N	N	N	N	N	1510	9	2	0.60	57092163	37812	21.00	1500	1524	1500	1951	1051	1501	1509.90	0.52	-8083	1533	1516	1508	1491	1483	1513	1488	1418	450	1000	960	1	1	141806193	2141	-22.54	0.91	12	0.03	-67.00	1666.00	3000	20240111	-49.67	1409	20241210	7.17	1587	-4.85	20250107	1500	0.67	20250114	2635	-42.69	20240115	1409	7.17	20241210	1.29	N	084680	1000	1418 억	735583	N	N	106	N	N
72	20250114	100648	57	100.00	KOSPI	제조	N	N	N	N	N	1520	19	2	1.27	49211036	32606	18.11	1500	1524	1500	1951	1051	1501	1509.26	0.52	-8047	1533	1516	1508	1491	1483	1513	1488	1418	450	1000	960	1	1	141806193	2155	-22.69	0.91	12	0.02	-67.00	1666.00	3000	20240111	-49.33	1409	20241210	7.88	1587	-4.22	20250107	1500	1.33	20250114	2635	-42.31	20240115	1409	7.88	20241210	1.29	N	084680	1000	1418 억	735583	N	N	106	N	N
73	20250114	090651	57	100.00	KOSPI	제조	N	N	N	N	N	1520	19	2	1.27	22622891	15077	8.37	1500	1520	1500	1951	1051	1501	1500.49	0.52	1985	1533	1516	1508	1491	1483	1513	1488	1418	450	1000	960	1	1	141806193	2155	-22.69	0.91	12	0.01	-67.00	1666.00	3000	20240111	-49.33	1409	20241210	7.88	1587	-4.22	20250107	1500	1.33	20250114	2635	-42.31	20240115	1409	7.88	20241210	1.29	N	084680	1000	1418 억	735583	N	N	106	N	N
74	20250113	160642	57	100.00	KOSPI	제조	N	N	N	N	N	1501	-25	5	-1.64	271331222	179940	172.83	1525	1525	1500	1983	1069	1526	1507.93	0.55	-38922	1558	1541	1533	1516	1508	1538	1513	1418	457	1000	970	1	1	141806193	2129	-22.40	0.90	12	0.13	-67.00	1666.00	3000	20240111	-49.97	1409	20241210	6.53	1587	-5.42	20250107	1500	0.07	20250113	2635	-43.04	20240115	1409	6.53	20241210	1.29	N	084680	1000	1418 억	774505	N	N	106	N	N
75	20250113	150645	57	100.00	KOSPI	제조	N	N	N	N	N	1503	-23	5	-1.51	260394538	172660	165.83	1525	1525	1500	1983	1069	1526	1508.13	0.55	-36505	1558	1541	1533	1516	1508	1538	1513	1418	457	1000	970	1	1	141806193	2131	-22.43	0.90	12	0.12	-67.00	1666.00	3000	20240111	-49.90	1409	20241210	6.67	1587	-5.29	20250107	1500	0.20	20250113	2635	-42.96	20240115	1409	6.67	20241210	1.29	N	084680	1000	1418 억	774505	N	N	116	N	N
76	20250113	140637	57	100.00	KOSPI	제조	N	N	N	N	N	1505	-21	5	-1.38	230253235	152640	146.61	1525	1525	1500	1983	1069	1526	1508.47	0.55	-34048	1558	1541	1533	1516	1508	1538	1513	1418	457	1000	970	1	1	141806193	2134	-22.46	0.90	12	0.11	-67.00	1666.00	3000	20240111	-49.83	1409	20241210	6.81	1587	-5.17	20250107	1500	0.33	20250113	2635	-42.88	20240115	1409	6.81	20241210	1.29	N	084680	1000	1418 억	774505	N	N	116	N	N
77	20250113	130636	57	100.00	KOSPI	제조	N	N	N	N	N	1505	-21	5	-1.38	196431188	130109	124.97	1525	1525	1502	1983	1069	1526	1509.74	0.55	-34406	1558	1541	1533	1516	1508	1538	1513	1418	457	1000	970	1	1	141806193	2134	-22.46	0.90	12	0.09	-67.00	1666.00	3000	20240111	-49.83	1409	20241210	6.81	1587	-5.17	20250107	1500	0.33	20250102	2635	-42.88	20240115	1409	6.81	20241210	1.29	N	084680	1000	1418 억	774505	N	N	116	N	N
78	20250113	120638	57	100.00	KOSPI	제조	N	N	N	N	N	1508	-18	5	-1.18	165118249	109277	104.96	1525	1525	1502	1983	1069	1526	1511.01	0.55	-26031	1558	1541	1533	1516	1508	1538	1513	1418	457	1000	970	1	1	141806193	2138	-22.51	0.91	12	0.08	-67.00	1666.00	3000	20240111	-49.73	1409	20241210	7.03	1587	-4.98	20250107	1500	0.53	20250102	2635	-42.77	20240115	1409	7.03	20241210	1.29	N	084680	1000	1418 억	774505	N	N	116	N	N
79	20250113	110637	57	100.00	KOSPI	제조	N	N	N	N	N	1509	-17	5	-1.11	114108821	75390	72.41	1525	1525	1502	1983	1069	1526	1513.58	0.55	-27426	1558	1541	1533	1516	1508	1538	1513	1418	457	1000	970	1	1	141806193	2140	-22.52	0.91	12	0.05	-67.00	1666.00	3000	20240111	-49.70	1409	20241210	7.10	1587	-4.91	20250107	1500	0.60	20250102	2635	-42.73	20240115	1409	7.10	20241210	1.29	N	084680	1000	1418 억	774505	N	N	116	N	N
80	20250113	100636	57	100.00	KOSPI	제조	N	N	N	N	N	1514	-12	5	-0.79	50891054	33507	32.18	1525	1525	1513	1983	1069	1526	1518.82	0.55	-14980	1558	1541	1533	1516	1508	1538	1513	1418	457	1000	970	1	1	141806193	2147	-22.60	0.91	12	0.02	-67.00	1666.00	3000	20240111	-49.53	1409	20241210	7.45	1587	-4.60	20250107	1500	0.93	20250102	2635	-42.54	20240115	1409	7.45	20241210	1.29	N	084680	1000	1418 억	774505	N	N	116	N	N
81	20250113	090641	57	100.00	KOSPI	제조	N	N	N	N	N	1521	-5	5	-0.33	4984073	3274	3.14	1525	1525	1520	1983	1069	1526	1522.32	0.55	171	1558	1541	1533	1516	1508	1538	1513	1418	457	1000	970	1	1	141806193	2157	-22.70	0.91	12	0.00	-67.00	1666.00	3000	20240111	-49.30	1409	20241210	7.95	1587	-4.16	20250107	1500	1.40	20250102	2635	-42.28	20240115	1409	7.95	20241210	1.29	N	084680	1000	1418 억	774505	N	N	116	N	N
82	20250110	160626	57	100.00	KOSPI	제조	N	N	N	N	N	1526	-8	5	-0.52	158633679	103385	63.48	1534	1550	1525	1994	1074	1534	1534.40	0.55	-7160	1562	1547	1537	1522	1512	1543	1518	1418	460	1000	980	1	1	141806193	2164	-22.78	0.92	12	0.07	-67.00	1666.00	3000	20240111	-49.13	1409	20241210	8.30	1587	-3.84	20250107	1500	1.73	20250102	3000	-49.13	20240111	1409	8.30	20241210	1.34	N	084680	1000	1418 억	786455	N	N	116	N	N
83	20250110	150632	57	100.00	KOSPI	제조	N	N	N	N	N	1532	-2	5	-0.13	133564212	86962	53.40	1534	1550	1525	1994	1074	1534	1535.89	0.55	-3834	1562	1547	1537	1522	1512	1543	1518	1418	460	1000	980	1	1	141806193	2172	-22.87	0.92	12	0.06	-67.00	1666.00	3000	20240111	-48.93	1409	20241210	8.73	1587	-3.47	20250107	1500	2.13	20250102	3000	-48.93	20240111	1409	8.73	20241210	1.34	N	084680	1000	1418 억	786455	N	N	4	N	N
84	20250110	140635	57	100.00	KOSPI	제조	N	N	N	N	N	1537	3	2	0.20	109859093	71523	43.92	1534	1550	1525	1994	1074	1534	1536.00	0.55	-4521	1562	1547	1537	1522	1512	1543	1518	1418	460	1000	980	1	1	141806193	2180	-22.94	0.92	12	0.05	-67.00	1666.00	3000	20240111	-48.77	1409	20241210	9.08	1587	-3.15	20250107	1500	2.47	20250102	3000	-48.77	20240111	1409	9.08	20241210	1.34	N	084680	1000	1418 억	786455	N	N	4	N	N
85	20250110	130633	57	100.00	KOSPI	제조	N	N	N	N	N	1537	3	2	0.20	106686616	69455	42.65	1534	1550	1525	1994	1074	1534	1536.05	0.55	-3543	1562	1547	1537	1522	1512	1543	1518	1418	460	1000	980	1	1	141806193	2180	-22.94	0.92	12	0.05	-67.00	1666.00	3000	20240111	-48.77	1409	20241210	9.08	1587	-3.15	20250107	1500	2.47	20250102	3000	-48.77	20240111	1409	9.08	20241210	1.34	N	084680	1000	1418 억	786455	N	N	4	N	N
86	20250110	120633	57	100.00	KOSPI	제조	N	N	N	N	N	1540	6	2	0.39	104684609	68151	41.85	1534	1550	1525	1994	1074	1534	1536.07	0.55	-3997	1562	1547	1537	1522	1512	1543	1518	1418	460	1000	980	1	1	141806193	2184	-22.99	0.92	12	0.05	-67.00	1666.00	3000	20240111	-48.67	1409	20241210	9.30	1587	-2.96	20250107	1500	2.67	20250102	3000	-48.67	20240111	1409	9.30	20241210	1.34	N	084680	1000	1418 억	786455	N	N	4	N	N
87	20250110	110633	57	100.00	KOSPI	제조	N	N	N	N	N	1542	8	2	0.52	56034823	36379	22.34	1534	1550	1530	1994	1074	1534	1540.31	0.55	-4524	1562	1547	1537	1522	1512	1543	1518	1418	460	1000	980	1	1	141806193	2187	-23.01	0.93	12	0.03	-67.00	1666.00	3000	20240111	-48.60	1409	20241210	9.44	1587	-2.84	20250107	1500	2.80	20250102	3000	-48.60	20240111	1409	9.44	20241210	1.34	N	084680	1000	1418 억	786455	N	N	4	N	N
88	20250110	100631	57	100.00	KOSPI	제조	N	N	N	N	N	1530	-4	5	-0.26	47519731	30843	18.94	1534	1550	1530	1994	1074	1534	1540.70	0.55	-3471	1562	1547	1537	1522	1512	1543	1518	1418	460	1000	980	1	1	141806193	2170	-22.84	0.92	12	0.02	-67.00	1666.00	3000	20240111	-49.00	1409	20241210	8.59	1587	-3.59	20250107	1500	2.00	20250102	3000	-49.00	20240111	1409	8.59	20241210	1.34	N	084680	1000	1418 억	786455	N	N	4	N	N
89	20250110	090634	57	100.00	KOSPI	제조	N	N	N	N	N	1544	10	2	0.65	1243386	809	0.50	1534	1550	1530	1994	1074	1534	1536.94	0.55	-432	1562	1547	1537	1522	1512	1543	1518	1418	460	1000	980	1	1	141806193	2189	-23.04	0.93	12	0.00	-67.00	1666.00	3000	20240111	-48.53	1409	20241210	9.58	1587	-2.71	20250107	1500	2.93	20250102	3000	-48.53	20240111	1409	9.58	20241210	1.34	N	084680	1000	1418 억	786455	N	N	4	N	N
90	20250109	160629	57	100.00	KOSPI	제조	N	N	N	N	N	1534	-14	5	-0.90	250213109	162808	82.54	1548	1552	1527	2010	1084	1548	1536.29	0.56	-6526	1591	1569	1558	1536	1525	1564	1531	1418	462	1000	990	1	1	141806193	2175	-22.90	0.92	12	0.11	-67.00	1666.00	3000	20240111	-48.87	1409	20241210	8.87	1587	-3.34	20250107	1500	2.27	20250102	3000	-48.87	20240111	1409	8.87	20241210	1.34	N	084680	1000	1418 억	790137	N	N	4	N	N
91	20250109	150631	57	100.00	KOSPI	제조	N	N	N	N	N	1536	-12	5	-0.78	226445746	147326	74.69	1548	1552	1527	2010	1084	1548	1536.42	0.56	-7807	1591	1569	1558	1536	1525	1564	1531	1418	462	1000	990	1	1	141806193	2178	-22.93	0.92	12	0.10	-67.00	1666.00	3000	20240111	-48.80	1409	20241210	9.01	1587	-3.21	20250107	1500	2.40	20250102	3000	-48.80	20240111	1409	9.01	20241210	1.34	N	084680	1000	1418 억	790137	N	N	82	N	N
92	20250109	140630	57	100.00	KOSPI	제조	N	N	N	N	N	1536	-12	5	-0.78	210987039	137239	69.58	1548	1552	1527	2010	1084	1548	1536.72	0.56	-12728	1591	1569	1558	1536	1525	1564	1531	1418	462	1000	990	1	1	141806193	2178	-22.93	0.92	12	0.10	-67.00	1666.00	3000	20240111	-48.80	1409	20241210	9.01	1587	-3.21	20250107	1500	2.40	20250102	3000	-48.80	20240111	1409	9.01	20241210	1.34	N	084680	1000	1418 억	790137	N	N	82	N	N
93	20250109	130630	57	100.00	KOSPI	제조	N	N	N	N	N	1533	-15	5	-0.97	145201686	94217	47.77	1548	1552	1530	2010	1084	1548	1540.51	0.56	-24058	1591	1569	1558	1536	1525	1564	1531	1418	462	1000	990	1	1	141806193	2174	-22.88	0.92	12	0.07	-67.00	1666.00	3000	20240111	-48.90	1409	20241210	8.80	1587	-3.40	20250107	1500	2.20	20250102	3000	-48.90	20240111	1409	8.80	20241210	1.34	N	084680	1000	1418 억	790137	N	N	82	N	N
94	20250109	120630	57	100.00	KOSPI	제조	N	N	N	N	N	1532	-16	5	-1.03	130106114	84372	42.78	1548	1552	1530	2010	1084	1548	1541.44	0.56	-21953	1591	1569	1558	1536	1525	1564	1531	1418	462	1000	990	1	1	141806193	2172	-22.87	0.92	12	0.06	-67.00	1666.00	3000	20240111	-48.93	1409	20241210	8.73	1587	-3.47	20250107	1500	2.13	20250102	3000	-48.93	20240111	1409	8.73	20241210	1.34	N	084680	1000	1418 억	790137	N	N	82	N	N
95	20250109	110632	57	100.00	KOSPI	제조	N	N	N	N	N	1537	-11	5	-0.71	110534800	71617	36.31	1548	1552	1530	2010	1084	1548	1542.85	0.56	-19634	1591	1569	1558	1536	1525	1564	1531	1418	462	1000	990	1	1	141806193	2180	-22.94	0.92	12	0.05	-67.00	1666.00	3000	20240111	-48.77	1409	20241210	9.08	1587	-3.15	20250107	1500	2.47	20250102	3000	-48.77	20240111	1409	9.08	20241210	1.34	N	084680	1000	1418 억	790137	N	N	82	N	N
96	20250109	100631	57	100.00	KOSPI	제조	N	N	N	N	N	1541	-7	5	-0.45	78144223	50503	25.61	1548	1552	1535	2010	1084	1548	1547.19	0.56	-19148	1591	1569	1558	1536	1525	1564	1531	1418	462	1000	990	1	1	141806193	2185	-23.00	0.92	12	0.04	-67.00	1666.00	3000	20240111	-48.63	1409	20241210	9.37	1587	-2.90	20250107	1500	2.73	20250102	3000	-48.63	20240111	1409	9.37	20241210	1.34	N	084680	1000	1418 억	790137	N	N	82	N	N
97	20250109	090634	57	100.00	KOSPI	제조	N	N	N	N	N	1550	2	2	0.13	42106355	27189	13.78	1548	1551	1546	2010	1084	1548	1548.92	0.56	-5959	1591	1569	1558	1536	1525	1564	1531	1418	462	1000	990	1	1	141806193	2198	-23.13	0.93	12	0.02	-67.00	1666.00	3000	20240111	-48.33	1409	20241210	10.01	1587	-2.33	20250107	1500	3.33	20250102	3000	-48.33	20240111	1409	10.01	20241210	1.34	N	084680	1000	1418 억	790137	N	N	82	N	N
98	20250108	160624	57	100.00	KOSPI	제조	N	N	N	N	N	1548	-13	5	-0.83	285373177	183487	125.33	1560	1580	1547	2025	1093	1561	1555.28	0.56	-6601	1598	1579	1568	1549	1538	1574	1544	1418	464	1000	990	1	1	141806193	2195	-23.10	0.93	12	0.13	-67.00	1666.00	3000	20240111	-48.40	1409	20241210	9.87	1587	-2.46	20250107	1500	3.20	20250102	3000	-48.40	20240111	1409	9.87	20241210	1.33	N	084680	1000	1418 억	795534	N	N	82	N	N
99	20250108	150627	57	100.00	KOSPI	제조	N	N	N	N	N	1552	-9	5	-0.58	275373644	177032	120.92	1560	1580	1547	2025	1093	1561	1555.50	0.56	-3221	1598	1579	1568	1549	1538	1574	1544	1418	464	1000	990	1	1	141806193	2201	-23.16	0.93	12	0.12	-67.00	1666.00	3000	20240111	-48.27	1409	20241210	10.15	1587	-2.21	20250107	1500	3.47	20250102	3000	-48.27	20240111	1409	10.15	20241210	1.33	N	084680	1000	1418 억	795534	N	N	44	N	N
100	20250108	140630	57	100.00	KOSPI	제조	N	N	N	N	N	1550	-11	5	-0.70	244390673	157038	107.26	1560	1580	1549	2025	1093	1561	1556.25	0.56	1953	1598	1579	1568	1549	1538	1574	1544	1418	464	1000	990	1	1	141806193	2198	-23.13	0.93	12	0.11	-67.00	1666.00	3000	20240111	-48.33	1409	20241210	10.01	1587	-2.33	20250107	1500	3.33	20250102	3000	-48.33	20240111	1409	10.01	20241210	1.33	N	084680	1000	1418 억	795534	N	N	44	N	N
101	20250108	130629	57	100.00	KOSPI	제조	N	N	N	N	N	1559	-2	5	-0.13	210521889	135194	92.34	1560	1580	1550	2025	1093	1561	1557.18	0.56	5478	1598	1579	1568	1549	1538	1574	1544	1418	464	1000	990	1	1	141806193	2211	-23.27	0.94	12	0.10	-67.00	1666.00	3000	20240111	-48.03	1409	20241210	10.65	1587	-1.76	20250107	1500	3.93	20250102	3000	-48.03	20240111	1409	10.65	20241210	1.33	N	084680	1000	1418 억	795534	N	N	44	N	N
102	20250108	120625	57	100.00	KOSPI	제조	N	N	N	N	N	1559	-2	5	-0.13	166295218	106713	72.89	1560	1580	1552	2025	1093	1561	1558.34	0.56	11550	1598	1579	1568	1549	1538	1574	1544	1418	464	1000	990	1	1	141806193	2211	-23.27	0.94	12	0.08	-67.00	1666.00	3000	20240111	-48.03	1409	20241210	10.65	1587	-1.76	20250107	1500	3.93	20250102	3000	-48.03	20240111	1409	10.65	20241210	1.33	N	084680	1000	1418 억	795534	N	N	44	N	N
103	20250108	110626	57	100.00	KOSPI	제조	N	N	N	N	N	1567	6	2	0.38	154138154	98920	67.57	1560	1580	1552	2025	1093	1561	1558.21	0.56	12580	1598	1579	1568	1549	1538	1574	1544	1418	464	1000	990	1	1	141806193	2222	-23.39	0.94	12	0.07	-67.00	1666.00	3000	20240111	-47.77	1409	20241210	11.21	1587	-1.26	20250107	1500	4.47	20250102	3000	-47.77	20240111	1409	11.21	20241210	1.33	N	084680	1000	1418 억	795534	N	N	44	N	N
104	20250108	100627	57	100.00	KOSPI	제조	N	N	N	N	N	1562	1	2	0.06	81012050	51962	35.49	1560	1580	1552	2025	1093	1561	1559.06	0.56	8925	1598	1579	1568	1549	1538	1574	1544	1418	464	1000	990	1	1	141806193	2215	-23.31	0.94	12	0.04	-67.00	1666.00	3000	20240111	-47.93	1409	20241210	10.86	1587	-1.58	20250107	1500	4.13	20250102	3000	-47.93	20240111	1409	10.86	20241210	1.33	N	084680	1000	1418 억	795534	N	N	44	N	N
105	20250108	090628	57	100.00	KOSPI	제조	N	N	N	N	N	1560	-1	5	-0.06	44476399	28494	19.46	1560	1580	1552	2025	1093	1561	1560.90	0.56	123	1598	1579	1568	1549	1538	1574	1544	1418	464	1000	990	1	1	141806193	2212	-23.28	0.94	12	0.02	-67.00	1666.00	3000	20240111	-48.00	1409	20241210	10.72	1587	-1.70	20250107	1500	4.00	20250102	3000	-48.00	20240111	1409	10.72	20241210	1.33	N	084680	1000	1418 억	795534	N	N	44	N	N
106	20250107	160622	57	100.00	KOSPI	제조	N	N	N	N	N	1561	-16	5	-1.01	229612841	146164	63.72	1580	1587	1557	2050	1104	1577	1570.95	0.60	-39991	1603	1589	1569	1555	1535	1597	1563	1418	473	1000	1000	1	1	141806193	2214	-23.30	0.94	12	0.10	-67.00	1666.00	3000	20240111	-47.97	1409	20241210	10.79	1587	-1.64	20250107	1500	4.07	20250102	3000	-47.97	20240111	1409	10.79	20241210	1.34	N	084680	1000	1418 억	847625	N	N	44	N	N
107	20250107	150623	57	100.00	KOSPI	제조	N	N	N	N	N	1560	-17	5	-1.08	213748733	136005	59.29	1580	1587	1557	2050	1104	1577	1571.62	0.60	-38844	1603	1589	1569	1555	1535	1597	1563	1418	473	1000	1000	1	1	141806193	2212	-23.28	0.94	12	0.10	-67.00	1666.00	3000	20240111	-48.00	1409	20241210	10.72	1587	-1.70	20250107	1500	4.00	20250102	3000	-48.00	20240111	1409	10.72	20241210	1.34	N	084680	1000	1418 억	847625	N	N	0	N	N
108	20250107	140621	57	100.00	KOSPI	제조	N	N	N	N	N	1561	-16	5	-1.01	191482735	121725	53.07	1580	1587	1560	2050	1104	1577	1573.08	0.60	-31405	1603	1589	1569	1555	1535	1597	1563	1418	473	1000	1000	1	1	141806193	2214	-23.30	0.94	12	0.09	-67.00	1666.00	3000	20240111	-47.97	1409	20241210	10.79	1587	-1.64	20250107	1500	4.07	20250102	3000	-47.97	20240111	1409	10.79	20241210	1.34	N	084680	1000	1418 억	847625	N	N	0	N	N
109	20250107	130622	57	100.00	KOSPI	제조	N	N	N	N	N	1570	-7	5	-0.44	159919016	101535	44.27	1580	1587	1565	2050	1104	1577	1575.01	0.60	-30065	1603	1589	1569	1555	1535	1597	1563	1418	473	1000	1000	1	1	141806193	2226	-23.43	0.94	12	0.07	-67.00	1666.00	3000	20240111	-47.67	1409	20241210	11.43	1587	-1.07	20250107	1500	4.67	20250102	3000	-47.67	20240111	1409	11.43	20241210	1.34	N	084680	1000	1418 억	847625	N	N	0	N	N
110	20250107	120623	57	100.00	KOSPI	제조	N	N	N	N	N	1577	0	3	0.00	153571834	97499	42.51	1580	1587	1565	2050	1104	1577	1575.11	0.60	-28880	1603	1589	1569	1555	1535	1597	1563	1418	473	1000	1000	1	1	141806193	2236	-23.54	0.95	12	0.07	-67.00	1666.00	3000	20240111	-47.43	1409	20241210	11.92	1587	-0.63	20250107	1500	5.13	20250102	3000	-47.43	20240111	1409	11.92	20241210	1.34	N	084680	1000	1418 억	847625	N	N	0	N	N
111	20250107	110619	57	100.00	KOSPI	제조	N	N	N	N	N	1567	-10	5	-0.63	100693841	63932	27.87	1580	1587	1565	2050	1104	1577	1575.01	0.60	-14415	1603	1589	1569	1555	1535	1597	1563	1418	473	1000	1000	1	1	141806193	2222	-23.39	0.94	12	0.05	-67.00	1666.00	3000	20240111	-47.77	1409	20241210	11.21	1587	-1.26	20250107	1500	4.47	20250102	3000	-47.77	20240111	1409	11.21	20241210	1.34	N	084680	1000	1418 억	847625	N	N	0	N	N
112	20250107	100624	57	100.00	KOSPI	제조	N	N	N	N	N	1580	3	2	0.19	54571401	34598	15.08	1580	1587	1572	2050	1104	1577	1577.30	0.60	-13073	1603	1589	1569	1555	1535	1597	1563	1418	473	1000	1000	1	1	141806193	2241	-23.58	0.95	12	0.02	-67.00	1666.00	3000	20240111	-47.33	1409	20241210	12.14	1587	-0.44	20250107	1500	5.33	20250102	3000	-47.33	20240111	1409	12.14	20241210	1.34	N	084680	1000	1418 억	847625	N	N	0	N	N
113	20250107	090624	57	100.00	KOSPI	제조	N	N	N	N	N	1579	2	2	0.13	8891910	5637	2.46	1580	1580	1573	2050	1104	1577	1577.42	0.60	-4088	1603	1589	1569	1555	1535	1597	1563	1418	473	1000	1000	1	1	141806193	2239	-23.57	0.95	12	0.00	-67.00	1666.00	3000	20240111	-47.37	1409	20241210	12.07	1583	-0.25	20250106	1500	5.27	20250102	3000	-47.37	20240111	1409	12.07	20241210	1.34	N	084680	1000	1418 억	847625	N	N	0	N	N
114	20250106	160615	57	100.00	KOSPI	제조	N	N	N	N	N	1577	21	2	1.35	359109986	229158	176.72	1556	1583	1549	2020	1090	1556	1567.08	0.57	45521	1590	1572	1541	1523	1492	1582	1533	1418	464	1000	990	1	1	141806193	2236	-23.54	0.95	12	0.16	-67.00	1666.00	3000	20240111	-47.43	1409	20241210	11.92	1583	-0.38	20250106	1500	5.13	20250102	3000	-47.43	20240111	1409	11.92	20241210	1.32	N	084680	1000	1418 억	802529	N	N	0	N	N
115	20250106	150617	57	100.00	KOSPI	제조	N	N	N	N	N	1577	21	2	1.35	332080269	211952	163.45	1556	1583	1549	2020	1090	1556	1566.77	0.57	47230	1590	1572	1541	1523	1492	1582	1533	1418	464	1000	990	1	1	141806193	2236	-23.54	0.95	12	0.15	-67.00	1666.00	3000	20240111	-47.43	1409	20241210	11.92	1583	-0.38	20250106	1500	5.13	20250102	3000	-47.43	20240111	1409	11.92	20241210	1.32	N	084680	1000	1418 억	802529	N	N	0	N	N
116	20250106	140616	57	100.00	KOSPI	제조	N	N	N	N	N	1577	21	2	1.35	312627559	199610	153.93	1556	1583	1549	2020	1090	1556	1566.19	0.57	44012	1590	1572	1541	1523	1492	1582	1533	1418	464	1000	990	1	1	141806193	2236	-23.54	0.95	12	0.14	-67.00	1666.00	3000	20240111	-47.43	1409	20241210	11.92	1583	-0.38	20250106	1500	5.13	20250102	3000	-47.43	20240111	1409	11.92	20241210	1.32	N	084680	1000	1418 억	802529	N	N	0	N	N
117	20250106	130613	57	100.00	KOSPI	제조	N	N	N	N	N	1571	15	2	0.96	246078713	157362	121.35	1556	1575	1549	2020	1090	1556	1563.77	0.57	33259	1590	1572	1541	1523	1492	1582	1533	1418	464	1000	990	1	1	141806193	2228	-23.45	0.94	12	0.11	-67.00	1666.00	3000	20240111	-47.63	1409	20241210	11.50	1575	-0.25	20250106	1500	4.73	20250102	3000	-47.63	20240111	1409	11.50	20241210	1.32	N	084680	1000	1418 억	802529	N	N	0	N	N
118	20250106	120611	57	100.00	KOSPI	제조	N	N	N	N	N	1568	12	2	0.77	226370322	144823	111.68	1556	1574	1549	2020	1090	1556	1563.08	0.57	32151	1590	1572	1541	1523	1492	1582	1533	1418	464	1000	990	1	1	141806193	2224	-23.40	0.94	12	0.10	-67.00	1666.00	3000	20240111	-47.73	1409	20241210	11.28	1574	-0.38	20250106	1500	4.53	20250102	3000	-47.73	20240111	1409	11.28	20241210	1.32	N	084680	1000	1418 억	802529	N	N	0	N	N
119	20250106	110612	57	100.00	KOSPI	제조	N	N	N	N	N	1566	10	2	0.64	132812234	85162	65.67	1556	1568	1549	2020	1090	1556	1559.52	0.57	20574	1590	1572	1541	1523	1492	1582	1533	1418	464	1000	990	1	1	141806193	2221	-23.37	0.94	12	0.06	-67.00	1666.00	3000	20240111	-47.80	1409	20241210	11.14	1568	-0.13	20250106	1500	4.40	20250102	3000	-47.80	20240111	1409	11.14	20241210	1.32	N	084680	1000	1418 억	802529	N	N	0	N	N
120	20250106	100612	57	100.00	KOSPI	제조	N	N	N	N	N	1566	10	2	0.64	55682268	35712	27.54	1556	1568	1549	2020	1090	1556	1559.20	0.57	-4555	1590	1572	1541	1523	1492	1582	1533	1418	464	1000	990	1	1	141806193	2221	-23.37	0.94	12	0.03	-67.00	1666.00	3000	20240111	-47.80	1409	20241210	11.14	1568	-0.13	20250106	1500	4.40	20250102	3000	-47.80	20240111	1409	11.14	20241210	1.32	N	084680	1000	1418 억	802529	N	N	0	N	N
121	20250106	090609	57	100.00	KOSPI	제조	N	N	N	N	N	1553	-3	5	-0.19	4415541	2840	2.19	1556	1556	1551	2020	1090	1556	1554.77	0.57	-1108	1590	1572	1541	1523	1492	1582	1533	1418	464	1000	990	1	1	141806193	2202	-23.18	0.93	12	0.00	-67.00	1666.00	3000	20240111	-48.23	1409	20241210	10.22	1559	-0.38	20250103	1500	3.53	20250102	3000	-48.23	20240111	1409	10.22	20241210	1.32	N	084680	1000	1418 억	802529	N	N	0	N	N
122	20250103	160609	57	100.00	KOSPI	제조	N	N	N	N	N	1556	46	2	3.05	197451800	128044	112.16	1510	1559	1510	1963	1057	1510	1541.93	0.53	45446	1535	1522	1511	1498	1487	1529	1505	1418	453	1000	960	1	1	141806193	2207	-23.22	0.93	12	0.09	-67.00	1666.00	3000	20240111	-48.13	1409	20241210	10.43	1559	-0.19	20250103	1500	3.73	20250102	3000	-48.13	20240111	1409	10.43	20241210	1.32	N	084680	1000	1418 억	757337	N	N	0	N	N
123	20250103	150611	57	100.00	KOSPI	제조	N	N	N	N	N	1548	38	2	2.52	188959673	122584	107.38	1510	1559	1510	1963	1057	1510	1541.47	0.53	45015	1535	1522	1511	1498	1487	1529	1505	1418	453	1000	960	1	1	141806193	2195	-23.10	0.93	12	0.09	-67.00	1666.00	3000	20240111	-48.40	1409	20241210	9.87	1559	-0.71	20250103	1500	3.20	20250102	3000	-48.40	20240111	1409	9.87	20241210	1.32	N	084680	1000	1418 억	757337	N	N	0	N	N
124	20250103	140610	57	100.00	KOSPI	제조	N	N	N	N	N	1551	41	2	2.72	171831159	111528	97.70	1510	1559	1510	1963	1057	1510	1540.70	0.53	41858	1535	1522	1511	1498	1487	1529	1505	1418	453	1000	960	1	1	141806193	2199	-23.15	0.93	12	0.08	-67.00	1666.00	3000	20240111	-48.30	1409	20241210	10.08	1559	-0.51	20250103	1500	3.40	20250102	3000	-48.30	20240111	1409	10.08	20241210	1.32	N	084680	1000	1418 억	757337	N	N	0	N	N
125	20250103	130610	57	100.00	KOSPI	제조	N	N	N	N	N	1553	43	2	2.85	148808463	96714	84.72	1510	1559	1510	1963	1057	1510	1538.64	0.53	40356	1535	1522	1511	1498	1487	1529	1505	1418	453	1000	960	1	1	141806193	2202	-23.18	0.93	12	0.07	-67.00	1666.00	3000	20240111	-48.23	1409	20241210	10.22	1559	-0.38	20250103	1500	3.53	20250102	3000	-48.23	20240111	1409	10.22	20241210	1.32	N	084680	1000	1418 억	757337	N	N	0	N	N
126	20250103	120608	57	100.00	KOSPI	제조	N	N	N	N	N	1547	37	2	2.45	114092218	74365	65.14	1510	1553	1510	1963	1057	1510	1534.22	0.53	33344	1535	1522	1511	1498	1487	1529	1505	1418	453	1000	960	1	1	141806193	2194	-23.09	0.93	12	0.05	-67.00	1666.00	3000	20240111	-48.43	1409	20241210	9.79	1553	-0.39	20250103	1500	3.13	20250102	3000	-48.43	20240111	1409	9.79	20241210	1.32	N	084680	1000	1418 억	757337	N	N	0	N	N
127	20250103	110610	57	100.00	KOSPI	제조	N	N	N	N	N	1541	31	2	2.05	85330146	55737	48.82	1510	1543	1510	1963	1057	1510	1530.94	0.53	25775	1535	1522	1511	1498	1487	1529	1505	1418	453	1000	960	1	1	141806193	2185	-23.00	0.92	12	0.04	-67.00	1666.00	3000	20240111	-48.63	1409	20241210	9.37	1543	-0.13	20250103	1500	2.73	20250102	3000	-48.63	20240111	1409	9.37	20241210	1.32	N	084680	1000	1418 억	757337	N	N	0	N	N
128	20250103	100608	57	100.00	KOSPI	제조	N	N	N	N	N	1531	21	2	1.39	45023559	29544	25.88	1510	1538	1510	1963	1057	1510	1523.95	0.53	12894	1535	1522	1511	1498	1487	1529	1505	1418	453	1000	960	1	1	141806193	2171	-22.85	0.92	12	0.02	-67.00	1666.00	3000	20240111	-48.97	1409	20241210	8.66	1538	-0.46	20250103	1500	2.07	20250102	3000	-48.97	20240111	1409	8.66	20241210	1.32	N	084680	1000	1418 억	757337	N	N	0	N	N
129	20250103	090609	57	100.00	KOSPI	제조	N	N	N	N	N	1524	14	2	0.93	11425936	7553	6.62	1510	1526	1510	1963	1057	1510	1512.77	0.53	3399	1535	1522	1511	1498	1487	1529	1505	1418	453	1000	960	1	1	141806193	2161	-22.75	0.91	12	0.01	-67.00	1666.00	3000	20240111	-49.20	1409	20241210	8.16	1526	-0.13	20250103	1500	1.60	20250102	3000	-49.20	20240111	1409	8.16	20241210	1.32	N	084680	1000	1418 억	757337	N	N	0	N	N
130	20250102	160605	57	100.00	KOSPI	제조	N	N	N	N	N	1510	10	2	0.67	172565946	114057	58.05	1500	1524	1500	1950	1050	1500	1513.04	0.51	29140	1552	1526	1488	1462	1424	1539	1475	1418	450	1000	960	1	1	141806193	2141	-22.54	0.91	12	0.08	-67.00	1666.00	3000	20240111	-49.67	1409	20241210	7.17	1524	-0.92	20250102	1500	0.67	20250102	3000	-49.67	20240111	1409	7.17	20241210	1.33	N	084680	1000	1418 억	728322	N	N	0	N	N
131	20250102	150606	57	100.00	KOSPI	제조	N	N	N	N	N	1516	16	2	1.07	161107466	106482	54.19	1500	1524	1500	1950	1050	1500	1513.06	0.51	26907	1552	1526	1488	1462	1424	1539	1475	1418	450	1000	960	1	1	141806193	2150	-22.63	0.91	12	0.08	-67.00	1666.00	3000	20240111	-49.47	1409	20241210	7.59	1524	-0.52	20250102	1500	1.07	20250102	3000	-49.47	20240111	1409	7.59	20241210	1.33	N	084680	1000	1418 억	728322	N	N	0	N	N
132	20250102	140603	57	100.00	KOSPI	제조	N	N	N	N	N	1510	10	2	0.67	128071005	84716	43.12	1500	1518	1500	1950	1050	1500	1511.84	0.51	19491	1552	1526	1488	1462	1424	1539	1475	1418	450	1000	960	1	1	141806193	2141	-22.54	0.91	12	0.06	-67.00	1666.00	3000	20240111	-49.67	1409	20241210	7.17	1518	-0.53	20250102	1500	0.67	20250102	3000	-49.67	20240111	1409	7.17	20241210	1.33	N	084680	1000	1418 억	728322	N	N	0	N	N
133	20250102	130604	57	100.00	KOSPI	제조	N	N	N	N	N	1516	16	2	1.07	118901024	78655	40.03	1500	1518	1500	1950	1050	1500	1511.75	0.51	20042	1552	1526	1488	1462	1424	1539	1475	1418	450	1000	960	1	1	141806193	2150	-22.63	0.91	12	0.06	-67.00	1666.00	3000	20240111	-49.47	1409	20241210	7.59	1518	-0.13	20250102	1500	1.07	20250102	3000	-49.47	20240111	1409	7.59	20241210	1.33	N	084680	1000	1418 억	728322	N	N	0	N	N
134	20250102	120603	57	100.00	KOSPI	제조	N	N	N	N	N	1513	13	2	0.87	100703517	66612	33.90	1500	1518	1500	1950	1050	1500	1511.88	0.51	19439	1552	1526	1488	1462	1424	1539	1475	1418	450	1000	960	1	1	141806193	2146	-22.58	0.91	12	0.05	-67.00	1666.00	3000	20240111	-49.57	1409	20241210	7.38	1518	-0.33	20250102	1500	0.87	20250102	3000	-49.57	20240111	1409	7.38	20241210	1.33	N	084680	1000	1418 억	728322	N	N	0	N	N
135	20250102	110554	57	100.00	KOSPI	제조	N	N	N	N	N	1515	15	2	1.00	78609813	52005	26.47	1500	1518	1500	1950	1050	1500	1511.69	0.51	13952	1552	1526	1488	1462	1424	1539	1475	1418	450	1000	960	1	1	141806193	2148	-22.61	0.91	12	0.04	-67.00	1666.00	3000	20240111	-49.50	1409	20241210	7.52	1518	-0.20	20250102	1500	1.00	20250102	3000	-49.50	20240111	1409	7.52	20241210	1.33	N	084680	1000	1418 억	728322	N	N	0	N	N
136	20250102	100601	57	100.00	KOSPI	제조	N	N	N	N	N	1507	7	2	0.47	16679176	11064	5.63	1500	1515	1500	1950	1050	1500	1507.87	0.51	-1972	1552	1526	1488	1462	1424	1539	1475	1418	450	1000	960	1	1	141806193	2137	-22.49	0.90	12	0.01	-67.00	1666.00	3000	20240111	-49.77	1409	20241210	6.96	1515	-0.53	20250102	1500	0.47	20250102	3000	-49.77	20240111	1409	6.96	20241210	1.33	N	084680	1000	1418 억	728322	N	N	0	N	N
137	20250102	090556	57	100.00	KOSPI	제조	N	N	N	N	N	1500	0	3	0.00	0	0	0.00	0	0	0	1950	1050	1500	0.00	0.51	0	1552	1526	1488	1462	1424	1539	1475	1418	450	1000	960	1	1	141806193	2127	-22.39	0.90	12	0.00	-67.00	1666.00	3000	20240111	-50.00	1409	20241210	6.46	0	0.00	0	0	0.00	0	3000	-50.00	20240111	1409	6.46	20241210	1.33	N	084680	1000	1418 억	728322	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History