KissMeData/084680/price/prices-20250201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160729	57	100.00	KOSPI		제조	N	N	N	N	N	1400	-23	5	-1.62	209607889	149185	250.63	1420	1423	1399	1849	997	1423	1405.02	0.42	-34838	1436	1429	1422	1415	1408	1433	1419	1418	426	1000	910	1	1	141806193	1985	-20.90	0.84	12	0.11	-67.00	1666.00	2440	20240219	-42.62	1390	20250226	0.72	1587	-11.78	20250107	1390	0.72	20250226	2265	-38.19	20240326	1390	0.72	20250226	1.20	N	084680	1000	1418 억	588800	N	N	0	N	N
3	20250228	150733	57	100.00	KOSPI		제조	N	N	N	N	N	1405	-18	5	-1.26	196043482	139522	234.40	1420	1423	1399	1849	997	1423	1405.11	0.42	-33109	1436	1429	1422	1415	1408	1433	1419	1418	426	1000	910	1	1	141806193	1992	-20.97	0.84	12	0.10	-67.00	1666.00	2440	20240219	-42.42	1390	20250226	1.08	1587	-11.47	20250107	1390	1.08	20250226	2265	-37.97	20240326	1390	1.08	20250226	1.20	N	084680	1000	1418 억	588800	N	N	0	N	N
4	20250228	140735	57	100.00	KOSPI		제조	N	N	N	N	N	1404	-19	5	-1.34	130020578	92474	155.36	1420	1423	1399	1849	997	1423	1406.02	0.42	-31965	1436	1429	1422	1415	1408	1433	1419	1418	426	1000	910	1	1	141806193	1991	-20.96	0.84	12	0.07	-67.00	1666.00	2440	20240219	-42.46	1390	20250226	1.01	1587	-11.53	20250107	1390	1.01	20250226	2265	-38.01	20240326	1390	1.01	20250226	1.20	N	084680	1000	1418 억	588800	N	N	0	N	N
5	20250228	130731	57	100.00	KOSPI		제조	N	N	N	N	N	1409	-14	5	-0.98	124462841	88520	148.72	1420	1423	1399	1849	997	1423	1406.04	0.42	-32242	1436	1429	1422	1415	1408	1433	1419	1418	426	1000	910	1	1	141806193	1998	-21.03	0.85	12	0.06	-67.00	1666.00	2440	20240219	-42.25	1390	20250226	1.37	1587	-11.22	20250107	1390	1.37	20250226	2265	-37.79	20240326	1390	1.37	20250226	1.20	N	084680	1000	1418 억	588800	N	N	0	N	N
6	20250228	120728	57	100.00	KOSPI		제조	N	N	N	N	N	1409	-14	5	-0.98	107493026	76423	128.39	1420	1423	1399	1849	997	1423	1406.55	0.42	-30518	1436	1429	1422	1415	1408	1433	1419	1418	426	1000	910	1	1	141806193	1998	-21.03	0.85	12	0.05	-67.00	1666.00	2440	20240219	-42.25	1390	20250226	1.37	1587	-11.22	20250107	1390	1.37	20250226	2265	-37.79	20240326	1390	1.37	20250226	1.20	N	084680	1000	1418 억	588800	N	N	0	N	N
7	20250228	110729	57	100.00	KOSPI		제조	N	N	N	N	N	1406	-17	5	-1.19	50856430	36090	60.63	1420	1423	1400	1849	997	1423	1409.16	0.42	-13577	1436	1429	1422	1415	1408	1433	1419	1418	426	1000	910	1	1	141806193	1994	-20.99	0.84	12	0.03	-67.00	1666.00	2440	20240219	-42.38	1390	20250226	1.15	1587	-11.41	20250107	1390	1.15	20250226	2265	-37.92	20240326	1390	1.15	20250226	1.20	N	084680	1000	1418 억	588800	N	N	0	N	N
8	20250228	100727	57	100.00	KOSPI		제조	N	N	N	N	N	1408	-15	5	-1.05	38154499	27059	45.46	1420	1423	1400	1849	997	1423	1410.05	0.42	-8644	1436	1429	1422	1415	1408	1433	1419	1418	426	1000	910	1	1	141806193	1997	-21.01	0.85	12	0.02	-67.00	1666.00	2440	20240219	-42.30	1390	20250226	1.29	1587	-11.28	20250107	1390	1.29	20250226	2265	-37.84	20240326	1390	1.29	20250226	1.20	N	084680	1000	1418 억	588800	N	N	0	N	N
9	20250228	090730	57	100.00	KOSPI		제조	N	N	N	N	N	1413	-10	5	-0.70	11519281	8125	13.65	1420	1423	1409	1849	997	1423	1417.76	0.42	-1988	1436	1429	1422	1415	1408	1433	1419	1418	426	1000	910	1	1	141806193	2004	-21.09	0.85	12	0.01	-67.00	1666.00	2440	20240219	-42.09	1390	20250226	1.65	1587	-10.96	20250107	1390	1.65	20250226	2265	-37.62	20240326	1390	1.65	20250226	1.20	N	084680	1000	1418 억	588800	N	N	0	N	N
10	20250227	160723	57	100.00	KOSPI		제조	N	N	N	N	N	1423	1	2	0.07	83033966	58529	54.37	1420	1429	1415	1848	996	1422	1418.68	0.42	-6097	1454	1438	1414	1398	1374	1446	1406	1418	426	1000	910	1	1	141806193	2018	-21.24	0.85	12	0.04	-67.00	1666.00	2550	20240216	-44.20	1390	20250226	2.37	1587	-10.33	20250107	1390	2.37	20250226	2265	-37.17	20240326	1390	2.37	20250226	1.21	N	084680	1000	1418 억	598153	N	N	88	N	N
11	20250227	150722	57	100.00	KOSPI		제조	N	N	N	N	N	1419	-3	5	-0.21	77126093	54375	50.51	1420	1429	1415	1848	996	1422	1418.41	0.42	-7502	1454	1438	1414	1398	1374	1446	1406	1418	426	1000	910	1	1	141806193	2012	-21.18	0.85	12	0.04	-67.00	1666.00	2550	20240216	-44.35	1390	20250226	2.09	1587	-10.59	20250107	1390	2.09	20250226	2265	-37.35	20240326	1390	2.09	20250226	1.21	N	084680	1000	1418 억	598153	N	N	88	N	N
12	20250227	140725	57	100.00	KOSPI		제조	N	N	N	N	N	1419	-3	5	-0.21	66289424	46739	43.41	1420	1429	1415	1848	996	1422	1418.29	0.42	-7498	1454	1438	1414	1398	1374	1446	1406	1418	426	1000	910	1	1	141806193	2012	-21.18	0.85	12	0.03	-67.00	1666.00	2550	20240216	-44.35	1390	20250226	2.09	1587	-10.59	20250107	1390	2.09	20250226	2265	-37.35	20240326	1390	2.09	20250226	1.21	N	084680	1000	1418 억	598153	N	N	88	N	N
13	20250227	130723	57	100.00	KOSPI		제조	N	N	N	N	N	1422	0	3	0.00	64692125	45614	42.37	1420	1429	1415	1848	996	1422	1418.25	0.42	-7237	1454	1438	1414	1398	1374	1446	1406	1418	426	1000	910	1	1	141806193	2016	-21.22	0.85	12	0.03	-67.00	1666.00	2550	20240216	-44.24	1390	20250226	2.30	1587	-10.40	20250107	1390	2.30	20250226	2265	-37.22	20240326	1390	2.30	20250226	1.21	N	084680	1000	1418 억	598153	N	N	88	N	N
14	20250227	120721	57	100.00	KOSPI		제조	N	N	N	N	N	1417	-5	5	-0.35	64180939	45254	42.04	1420	1429	1415	1848	996	1422	1418.24	0.42	-7234	1454	1438	1414	1398	1374	1446	1406	1418	426	1000	910	1	1	141806193	2009	-21.15	0.85	12	0.03	-67.00	1666.00	2550	20240216	-44.43	1390	20250226	1.94	1587	-10.71	20250107	1390	1.94	20250226	2265	-37.44	20240326	1390	1.94	20250226	1.21	N	084680	1000	1418 억	598153	N	N	88	N	N
15	20250227	110726	57	100.00	KOSPI		제조	N	N	N	N	N	1418	-4	5	-0.28	43982967	31007	28.80	1420	1429	1415	1848	996	1422	1418.49	0.42	-4660	1454	1438	1414	1398	1374	1446	1406	1418	426	1000	910	1	1	141806193	2011	-21.16	0.85	12	0.02	-67.00	1666.00	2550	20240216	-44.39	1390	20250226	2.01	1587	-10.65	20250107	1390	2.01	20250226	2265	-37.40	20240326	1390	2.01	20250226	1.21	N	084680	1000	1418 억	598153	N	N	88	N	N
16	20250227	100746	57	100.00	KOSPI		제조	N	N	N	N	N	1421	-1	5	-0.07	31503158	22218	20.64	1420	1429	1415	1848	996	1422	1417.91	0.42	-2502	1454	1438	1414	1398	1374	1446	1406	1418	426	1000	910	1	1	141806193	2015	-21.21	0.85	12	0.02	-67.00	1666.00	2550	20240216	-44.27	1390	20250226	2.23	1587	-10.46	20250107	1390	2.23	20250226	2265	-37.26	20240326	1390	2.23	20250226	1.21	N	084680	1000	1418 억	598153	N	N	88	N	N
17	20250227	090748	57	100.00	KOSPI		제조	N	N	N	N	N	1426	4	2	0.28	1394053	981	0.91	1420	1429	1420	1848	996	1422	1421.05	0.42	-276	1454	1438	1414	1398	1374	1446	1406	1418	426	1000	910	1	1	141806193	2022	-21.28	0.86	12	0.00	-67.00	1666.00	2550	20240216	-44.08	1390	20250226	2.59	1587	-10.14	20250107	1390	2.59	20250226	2265	-37.04	20240326	1390	2.59	20250226	1.21	N	084680	1000	1418 억	598153	N	N	88	N	N
18	20250226	160723	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1422	4	2	0.28	149937400	105991	131.38	1418	1430	1390	1843	993	1418	1414.62	0.42	7209	1448	1432	1424	1408	1400	1429	1405	1418	425	1000	900	1	1	141806193	2016	-21.22	0.85	12	0.07	-67.00	1666.00	2550	20240216	-44.24	1390	20250226	2.30	1587	-10.40	20250107	1390	2.30	20250226	2265	-37.22	20240326	1390	2.30	20250226	1.21	N	084680	1000	1418 억	590641	N	N	88	N	N
19	20250226	150725	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1423	5	2	0.35	144729045	102328	126.84	1418	1430	1390	1843	993	1418	1414.36	0.42	6406	1448	1432	1424	1408	1400	1429	1405	1418	425	1000	900	1	1	141806193	2018	-21.24	0.85	12	0.07	-67.00	1666.00	2550	20240216	-44.20	1390	20250226	2.37	1587	-10.33	20250107	1390	2.37	20250226	2265	-37.17	20240326	1390	2.37	20250226	1.21	N	084680	1000	1418 억	590641	N	N	40	N	N
20	20250226	140724	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1419	1	2	0.07	120841442	85479	105.96	1418	1430	1390	1843	993	1418	1413.70	0.42	158	1448	1432	1424	1408	1400	1429	1405	1418	425	1000	900	1	1	141806193	2012	-21.18	0.85	12	0.06	-67.00	1666.00	2550	20240216	-44.35	1390	20250226	2.09	1587	-10.59	20250107	1390	2.09	20250226	2265	-37.35	20240326	1390	2.09	20250226	1.21	N	084680	1000	1418 억	590641	N	N	40	N	N
21	20250226	130723	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1423	5	2	0.35	106577416	75430	93.50	1418	1430	1390	1843	993	1418	1412.93	0.42	-361	1448	1432	1424	1408	1400	1429	1405	1418	425	1000	900	1	1	141806193	2018	-21.24	0.85	12	0.05	-67.00	1666.00	2550	20240216	-44.20	1390	20250226	2.37	1587	-10.33	20250107	1390	2.37	20250226	2265	-37.17	20240326	1390	2.37	20250226	1.21	N	084680	1000	1418 억	590641	N	N	40	N	N
22	20250226	120723	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1414	-4	5	-0.28	92900314	65794	81.56	1418	1430	1390	1843	993	1418	1411.99	0.42	-2064	1448	1432	1424	1408	1400	1429	1405	1418	425	1000	900	1	1	141806193	2005	-21.10	0.85	12	0.05	-67.00	1666.00	2550	20240216	-44.55	1390	20250226	1.73	1587	-10.90	20250107	1390	1.73	20250226	2265	-37.57	20240326	1390	1.73	20250226	1.21	N	084680	1000	1418 억	590641	N	N	40	N	N
23	20250226	110723	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1427	9	2	0.63	57870832	40845	50.63	1418	1430	1390	1843	993	1418	1416.84	0.42	-2146	1448	1432	1424	1408	1400	1429	1405	1418	425	1000	900	1	1	141806193	2024	-21.30	0.86	12	0.03	-67.00	1666.00	2550	20240216	-44.04	1390	20250226	2.66	1587	-10.08	20250107	1390	2.66	20250226	2265	-37.00	20240326	1390	2.66	20250226	1.21	N	084680	1000	1418 억	590641	N	N	40	N	N
24	20250226	100721	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1430	12	2	0.85	43458763	30736	38.10	1418	1430	1390	1843	993	1418	1413.94	0.42	-651	1448	1432	1424	1408	1400	1429	1405	1418	425	1000	900	1	1	141806193	2028	-21.34	0.86	12	0.02	-67.00	1666.00	2550	20240216	-43.92	1390	20250226	2.88	1587	-9.89	20250107	1390	2.88	20250226	2265	-36.87	20240326	1390	2.88	20250226	1.21	N	084680	1000	1418 억	590641	N	N	40	N	N
25	20250226	090728	57	100.00	KOSPI		제조	N	N	N	N	N	1425	7	2	0.49	312187	219	0.27	1418	1426	1418	1843	993	1418	1425.51	0.42	-1	1448	1432	1424	1408	1400	1429	1405	1418	425	1000	900	1	1	141806193	2021	-21.27	0.86	12	0.00	-67.00	1666.00	2550	20240216	-44.12	1393	20250210	2.30	1587	-10.21	20250107	1393	2.30	20250210	2265	-37.09	20240326	1393	2.30	20250210	1.21	N	084680	1000	1418 억	590641	N	N	40	N	N
26	20250225	160718	57	100.00	KOSPI		제조	N	N	N	N	N	1418	-24	5	-1.66	114625563	80574	74.65	1426	1440	1416	1874	1010	1442	1422.63	0.42	-11096	1462	1451	1431	1420	1400	1457	1426	1418	432	1000	920	1	1	141806193	2011	-21.16	0.85	12	0.06	-67.00	1666.00	2550	20240216	-44.39	1393	20250210	1.79	1587	-10.65	20250107	1393	1.79	20250210	2265	-37.40	20240326	1393	1.79	20250210	1.21	N	084680	1000	1418 억	601841	N	N	40	N	N
27	20250225	150719	57	100.00	KOSPI		제조	N	N	N	N	N	1419	-23	5	-1.60	110095893	77380	71.69	1426	1440	1416	1874	1010	1442	1422.80	0.42	-9571	1462	1451	1431	1420	1400	1457	1426	1418	432	1000	920	1	1	141806193	2012	-21.18	0.85	12	0.05	-67.00	1666.00	2550	20240216	-44.35	1393	20250210	1.87	1587	-10.59	20250107	1393	1.87	20250210	2265	-37.35	20240326	1393	1.87	20250210	1.21	N	084680	1000	1418 억	601841	N	N	18	N	N
28	20250225	140717	57	100.00	KOSPI		제조	N	N	N	N	N	1420	-22	5	-1.53	97093838	68220	63.21	1426	1440	1416	1874	1010	1442	1423.25	0.42	-3146	1462	1451	1431	1420	1400	1457	1426	1418	432	1000	920	1	1	141806193	2014	-21.19	0.85	12	0.05	-67.00	1666.00	2550	20240216	-44.31	1393	20250210	1.94	1587	-10.52	20250107	1393	1.94	20250210	2265	-37.31	20240326	1393	1.94	20250210	1.21	N	084680	1000	1418 억	601841	N	N	18	N	N
29	20250225	130721	57	100.00	KOSPI		제조	N	N	N	N	N	1424	-18	5	-1.25	87721334	61629	57.10	1426	1440	1416	1874	1010	1442	1423.38	0.42	413	1462	1451	1431	1420	1400	1457	1426	1418	432	1000	920	1	1	141806193	2019	-21.25	0.85	12	0.04	-67.00	1666.00	2550	20240216	-44.16	1393	20250210	2.23	1587	-10.27	20250107	1393	2.23	20250210	2265	-37.13	20240326	1393	2.23	20250210	1.21	N	084680	1000	1418 억	601841	N	N	18	N	N
30	20250225	120716	57	100.00	KOSPI		제조	N	N	N	N	N	1422	-20	5	-1.39	75251072	52844	48.96	1426	1440	1416	1874	1010	1442	1424.02	0.42	1569	1462	1451	1431	1420	1400	1457	1426	1418	432	1000	920	1	1	141806193	2016	-21.22	0.85	12	0.04	-67.00	1666.00	2550	20240216	-44.24	1393	20250210	2.08	1587	-10.40	20250107	1393	2.08	20250210	2265	-37.22	20240326	1393	2.08	20250210	1.21	N	084680	1000	1418 억	601841	N	N	18	N	N
31	20250225	110718	57	100.00	KOSPI		제조	N	N	N	N	N	1429	-13	5	-0.90	65689051	46121	42.73	1426	1440	1416	1874	1010	1442	1424.28	0.42	223	1462	1451	1431	1420	1400	1457	1426	1418	432	1000	920	1	1	141806193	2026	-21.33	0.86	12	0.03	-67.00	1666.00	2550	20240216	-43.96	1393	20250210	2.58	1587	-9.96	20250107	1393	2.58	20250210	2265	-36.91	20240326	1393	2.58	20250210	1.21	N	084680	1000	1418 억	601841	N	N	18	N	N
32	20250225	100716	57	100.00	KOSPI		제조	N	N	N	N	N	1427	-15	5	-1.04	29752560	20849	19.32	1426	1440	1425	1874	1010	1442	1427.05	0.42	1785	1462	1451	1431	1420	1400	1457	1426	1418	432	1000	920	1	1	141806193	2024	-21.30	0.86	12	0.01	-67.00	1666.00	2550	20240216	-44.04	1393	20250210	2.44	1587	-10.08	20250107	1393	2.44	20250210	2265	-37.00	20240326	1393	2.44	20250210	1.21	N	084680	1000	1418 억	601841	N	N	18	N	N
33	20250225	090721	57	100.00	KOSPI		제조	N	N	N	N	N	1438	-4	5	-0.28	6593695	4623	4.28	1426	1440	1425	1874	1010	1442	1426.28	0.42	893	1462	1451	1431	1420	1400	1457	1426	1418	432	1000	920	1	1	141806193	2039	-21.46	0.86	12	0.00	-67.00	1666.00	2550	20240216	-43.61	1393	20250210	3.23	1587	-9.39	20250107	1393	3.23	20250210	2265	-36.51	20240326	1393	3.23	20250210	1.21	N	084680	1000	1418 억	601841	N	N	18	N	N
34	20250224	160713	57	100.00	KOSPI		제조	N	N	N	N	N	1442	9	2	0.63	153997751	107899	124.29	1420	1442	1411	1862	1004	1433	1427.24	0.41	15455	1458	1445	1435	1422	1412	1440	1417	1418	429	1000	910	1	1	141806193	2045	-21.52	0.87	12	0.08	-67.00	1666.00	2550	20240216	-43.45	1393	20250210	3.52	1587	-9.14	20250107	1393	3.52	20250210	2265	-36.34	20240326	1393	3.52	20250210	1.22	N	084680	1000	1418 억	579309	N	N	18	N	N
35	20250224	150712	57	100.00	KOSPI		제조	N	N	N	N	N	1437	4	2	0.28	136158605	95502	110.01	1420	1440	1411	1862	1004	1433	1425.71	0.41	15002	1458	1445	1435	1422	1412	1440	1417	1418	429	1000	910	1	1	141806193	2038	-21.45	0.86	12	0.07	-67.00	1666.00	2550	20240216	-43.65	1393	20250210	3.16	1587	-9.45	20250107	1393	3.16	20250210	2265	-36.56	20240326	1393	3.16	20250210	1.22	N	084680	1000	1418 억	579309	N	N	75	N	N
36	20250224	140710	57	100.00	KOSPI		제조	N	N	N	N	N	1438	5	2	0.35	114008193	80052	92.21	1420	1440	1411	1862	1004	1433	1424.18	0.41	14149	1458	1445	1435	1422	1412	1440	1417	1418	429	1000	910	1	1	141806193	2039	-21.46	0.86	12	0.06	-67.00	1666.00	2550	20240216	-43.61	1393	20250210	3.23	1587	-9.39	20250107	1393	3.23	20250210	2265	-36.51	20240326	1393	3.23	20250210	1.22	N	084680	1000	1418 억	579309	N	N	75	N	N
37	20250224	130713	57	100.00	KOSPI		제조	N	N	N	N	N	1432	-1	5	-0.07	95065581	66848	77.00	1420	1433	1411	1862	1004	1433	1422.12	0.41	13970	1458	1445	1435	1422	1412	1440	1417	1418	429	1000	910	1	1	141806193	2031	-21.37	0.86	12	0.05	-67.00	1666.00	2550	20240216	-43.84	1393	20250210	2.80	1587	-9.77	20250107	1393	2.80	20250210	2265	-36.78	20240326	1393	2.80	20250210	1.22	N	084680	1000	1418 억	579309	N	N	75	N	N
38	20250224	120710	57	100.00	KOSPI		제조	N	N	N	N	N	1426	-7	5	-0.49	76658468	53963	62.16	1420	1431	1411	1862	1004	1433	1420.57	0.41	3414	1458	1445	1435	1422	1412	1440	1417	1418	429	1000	910	1	1	141806193	2022	-21.28	0.86	12	0.04	-67.00	1666.00	2550	20240216	-44.08	1393	20250210	2.37	1587	-10.14	20250107	1393	2.37	20250210	2265	-37.04	20240326	1393	2.37	20250210	1.22	N	084680	1000	1418 억	579309	N	N	75	N	N
39	20250224	110708	57	100.00	KOSPI		제조	N	N	N	N	N	1424	-9	5	-0.63	44231672	31171	35.91	1420	1431	1411	1862	1004	1433	1419.00	0.41	-4096	1458	1445	1435	1422	1412	1440	1417	1418	429	1000	910	1	1	141806193	2019	-21.25	0.85	12	0.02	-67.00	1666.00	2550	20240216	-44.16	1393	20250210	2.23	1587	-10.27	20250107	1393	2.23	20250210	2265	-37.13	20240326	1393	2.23	20250210	1.22	N	084680	1000	1418 억	579309	N	N	75	N	N
40	20250224	100708	57	100.00	KOSPI		제조	N	N	N	N	N	1418	-15	5	-1.05	32657617	23046	26.55	1420	1431	1411	1862	1004	1433	1417.06	0.41	-2210	1458	1445	1435	1422	1412	1440	1417	1418	429	1000	910	1	1	141806193	2011	-21.16	0.85	12	0.02	-67.00	1666.00	2550	20240216	-44.39	1393	20250210	1.79	1587	-10.65	20250107	1393	1.79	20250210	2265	-37.40	20240326	1393	1.79	20250210	1.22	N	084680	1000	1418 억	579309	N	N	75	N	N
41	20250224	090714	57	100.00	KOSPI		제조	N	N	N	N	N	1423	-10	5	-0.70	4954725	3479	4.01	1420	1431	1420	1862	1004	1433	1424.18	0.41	-404	1458	1445	1435	1422	1412	1440	1417	1418	429	1000	910	1	1	141806193	2018	-21.24	0.85	12	0.00	-67.00	1666.00	2550	20240216	-44.20	1393	20250210	2.15	1587	-10.33	20250107	1393	2.15	20250210	2265	-37.17	20240326	1393	2.15	20250210	1.22	N	084680	1000	1418 억	579309	N	N	75	N	N
42	20250221	160707	57	100.00	KOSPI		제조	N	N	N	N	N	1433	-7	5	-0.49	120632028	83896	41.83	1440	1448	1425	1872	1008	1440	1437.88	0.43	-26009	1470	1455	1444	1429	1418	1462	1436	1418	432	1000	920	1	1	141806193	2032	-21.39	0.86	12	0.06	-67.00	1666.00	2550	20240216	-43.80	1393	20250210	2.87	1587	-9.70	20250107	1393	2.87	20250210	2265	-36.73	20240326	1393	2.87	20250210	1.20	N	084680	1000	1418 억	605219	N	N	75	N	N
43	20250221	150710	57	100.00	KOSPI		제조	N	N	N	N	N	1431	-9	5	-0.62	107317557	74572	37.18	1440	1448	1430	1872	1008	1440	1439.11	0.43	-25155	1470	1455	1444	1429	1418	1462	1436	1418	432	1000	920	1	1	141806193	2029	-21.36	0.86	12	0.05	-67.00	1666.00	2550	20240216	-43.88	1393	20250210	2.73	1587	-9.83	20250107	1393	2.73	20250210	2265	-36.82	20240326	1393	2.73	20250210	1.20	N	084680	1000	1418 억	605219	N	N	47	N	N
44	20250221	140710	57	100.00	KOSPI		제조	N	N	N	N	N	1431	-9	5	-0.62	91709607	63671	31.75	1440	1448	1430	1872	1008	1440	1440.37	0.43	-19143	1470	1455	1444	1429	1418	1462	1436	1418	432	1000	920	1	1	141806193	2029	-21.36	0.86	12	0.04	-67.00	1666.00	2550	20240216	-43.88	1393	20250210	2.73	1587	-9.83	20250107	1393	2.73	20250210	2265	-36.82	20240326	1393	2.73	20250210	1.20	N	084680	1000	1418 억	605219	N	N	47	N	N
45	20250221	130708	57	100.00	KOSPI		제조	N	N	N	N	N	1434	-6	5	-0.42	80574958	55897	27.87	1440	1448	1431	1872	1008	1440	1441.49	0.43	-14351	1470	1455	1444	1429	1418	1462	1436	1418	432	1000	920	1	1	141806193	2034	-21.40	0.86	12	0.04	-67.00	1666.00	2550	20240216	-43.76	1393	20250210	2.94	1587	-9.64	20250107	1393	2.94	20250210	2265	-36.69	20240326	1393	2.94	20250210	1.20	N	084680	1000	1418 억	605219	N	N	47	N	N
46	20250221	120710	57	100.00	KOSPI		제조	N	N	N	N	N	1441	1	2	0.07	69960213	48503	24.18	1440	1448	1431	1872	1008	1440	1442.39	0.43	-8998	1470	1455	1444	1429	1418	1462	1436	1418	432	1000	920	1	1	141806193	2043	-21.51	0.86	12	0.03	-67.00	1666.00	2550	20240216	-43.49	1393	20250210	3.45	1587	-9.20	20250107	1393	3.45	20250210	2265	-36.38	20240326	1393	3.45	20250210	1.20	N	084680	1000	1418 억	605219	N	N	47	N	N
47	20250221	110706	57	100.00	KOSPI		제조	N	N	N	N	N	1440	0	3	0.00	65041319	45086	22.48	1440	1448	1431	1872	1008	1440	1442.61	0.43	-7701	1470	1455	1444	1429	1418	1462	1436	1418	432	1000	920	1	1	141806193	2042	-21.49	0.86	12	0.03	-67.00	1666.00	2550	20240216	-43.53	1393	20250210	3.37	1587	-9.26	20250107	1393	3.37	20250210	2265	-36.42	20240326	1393	3.37	20250210	1.20	N	084680	1000	1418 억	605219	N	N	47	N	N
48	20250221	100708	57	100.00	KOSPI		제조	N	N	N	N	N	1442	2	2	0.14	47349019	32824	16.37	1440	1448	1431	1872	1008	1440	1442.51	0.43	-6363	1470	1455	1444	1429	1418	1462	1436	1418	432	1000	920	1	1	141806193	2045	-21.52	0.87	12	0.02	-67.00	1666.00	2550	20240216	-43.45	1393	20250210	3.52	1587	-9.14	20250107	1393	3.52	20250210	2265	-36.34	20240326	1393	3.52	20250210	1.20	N	084680	1000	1418 억	605219	N	N	47	N	N
49	20250221	090709	57	100.00	KOSPI		제조	N	N	N	N	N	1440	0	3	0.00	3082898	2141	1.07	1440	1440	1438	1872	1008	1440	1439.93	0.43	-1382	1470	1455	1444	1429	1418	1462	1436	1418	432	1000	920	1	1	141806193	2042	-21.49	0.86	12	0.00	-67.00	1666.00	2550	20240216	-43.53	1393	20250210	3.37	1587	-9.26	20250107	1393	3.37	20250210	2265	-36.42	20240326	1393	3.37	20250210	1.20	N	084680	1000	1418 억	605219	N	N	47	N	N
50	20250220	160704	57	100.00	KOSPI		제조	N	N	N	N	N	1440	7	2	0.49	289810078	200554	129.02	1434	1459	1433	1862	1004	1433	1445.05	0.41	35808	1459	1446	1431	1418	1403	1438	1410	1418	429	1000	910	1	1	141806193	2042	-21.49	0.86	12	0.14	-67.00	1666.00	2550	20240216	-43.53	1393	20250210	3.37	1587	-9.26	20250107	1393	3.37	20250210	2270	-36.56	20240220	1393	3.37	20250210	1.17	N	084680	1000	1418 억	581390	N	N	47	N	N
51	20250220	150706	57	100.00	KOSPI		제조	N	N	N	N	N	1440	7	2	0.49	286322216	198131	127.46	1434	1459	1433	1862	1004	1433	1445.12	0.41	35514	1459	1446	1431	1418	1403	1438	1410	1418	429	1000	910	1	1	141806193	2042	-21.49	0.86	12	0.14	-67.00	1666.00	2550	20240216	-43.53	1393	20250210	3.37	1587	-9.26	20250107	1393	3.37	20250210	2270	-36.56	20240220	1393	3.37	20250210	1.17	N	084680	1000	1418 억	581390	N	N	141	N	N
52	20250220	140707	57	100.00	KOSPI		제조	N	N	N	N	N	1446	13	2	0.91	244268447	168897	108.66	1434	1459	1433	1862	1004	1433	1446.26	0.41	43255	1459	1446	1431	1418	1403	1438	1410	1418	429	1000	910	1	1	141806193	2051	-21.58	0.87	12	0.12	-67.00	1666.00	2550	20240216	-43.29	1393	20250210	3.80	1587	-8.88	20250107	1393	3.80	20250210	2270	-36.30	20240220	1393	3.80	20250210	1.17	N	084680	1000	1418 억	581390	N	N	141	N	N
53	20250220	130704	57	100.00	KOSPI		제조	N	N	N	N	N	1448	15	2	1.05	207185121	143235	92.15	1434	1459	1433	1862	1004	1433	1446.47	0.41	42745	1459	1446	1431	1418	1403	1438	1410	1418	429	1000	910	1	1	141806193	2053	-21.61	0.87	12	0.10	-67.00	1666.00	2550	20240216	-43.22	1393	20250210	3.95	1587	-8.76	20250107	1393	3.95	20250210	2270	-36.21	20240220	1393	3.95	20250210	1.17	N	084680	1000	1418 억	581390	N	N	141	N	N
54	20250220	120705	57	100.00	KOSPI		제조	N	N	N	N	N	1453	20	2	1.40	176089668	121843	78.38	1434	1459	1433	1862	1004	1433	1445.22	0.41	46394	1459	1446	1431	1418	1403	1438	1410	1418	429	1000	910	1	1	141806193	2060	-21.69	0.87	12	0.09	-67.00	1666.00	2550	20240216	-43.02	1393	20250210	4.31	1587	-8.44	20250107	1393	4.31	20250210	2270	-35.99	20240220	1393	4.31	20250210	1.17	N	084680	1000	1418 억	581390	N	N	141	N	N
55	20250220	110705	57	100.00	KOSPI		제조	N	N	N	N	N	1449	16	2	1.12	134681626	93297	60.02	1434	1459	1433	1862	1004	1433	1443.58	0.41	37456	1459	1446	1431	1418	1403	1438	1410	1418	429	1000	910	1	1	141806193	2055	-21.63	0.87	12	0.07	-67.00	1666.00	2550	20240216	-43.18	1393	20250210	4.02	1587	-8.70	20250107	1393	4.02	20250210	2270	-36.17	20240220	1393	4.02	20250210	1.17	N	084680	1000	1418 억	581390	N	N	141	N	N
56	20250220	100704	57	100.00	KOSPI		제조	N	N	N	N	N	1442	9	2	0.63	106214819	73613	47.36	1434	1459	1433	1862	1004	1433	1442.88	0.41	33690	1459	1446	1431	1418	1403	1438	1410	1418	429	1000	910	1	1	141806193	2045	-21.52	0.87	12	0.05	-67.00	1666.00	2550	20240216	-43.45	1393	20250210	3.52	1587	-9.14	20250107	1393	3.52	20250210	2270	-36.48	20240220	1393	3.52	20250210	1.17	N	084680	1000	1418 억	581390	N	N	141	N	N
57	20250220	090708	57	100.00	KOSPI		제조	N	N	N	N	N	1437	4	2	0.28	15530703	10808	6.95	1434	1444	1433	1862	1004	1433	1436.96	0.41	5297	1459	1446	1431	1418	1403	1438	1410	1418	429	1000	910	1	1	141806193	2038	-21.45	0.86	12	0.01	-67.00	1666.00	2550	20240216	-43.65	1393	20250210	3.16	1587	-9.45	20250107	1393	3.16	20250210	2270	-36.70	20240220	1393	3.16	20250210	1.17	N	084680	1000	1418 억	581390	N	N	141	N	N
58	20250219	160703	57	100.00	KOSPI		제조	N	N	N	N	N	1433	9	2	0.63	221062478	155398	115.71	1444	1444	1416	1851	997	1424	1422.55	0.42	-13205	1460	1441	1428	1409	1396	1435	1403	1418	427	1000	910	1	1	141806193	2032	-21.39	0.86	12	0.11	-67.00	1666.00	2550	20240216	-43.80	1393	20250210	2.87	1587	-9.70	20250107	1393	2.87	20250210	2440	-41.27	20240219	1393	2.87	20250210	1.15	N	084680	1000	1418 억	594996	N	N	141	N	N
59	20250219	150705	57	100.00	KOSPI		제조	N	N	N	N	N	1426	2	2	0.14	197269204	138769	103.33	1444	1444	1416	1851	997	1424	1421.57	0.42	-13702	1460	1441	1428	1409	1396	1435	1403	1418	427	1000	910	1	1	141806193	2022	-21.28	0.86	12	0.10	-67.00	1666.00	2550	20240216	-44.08	1393	20250210	2.37	1587	-10.14	20250107	1393	2.37	20250210	2440	-41.56	20240219	1393	2.37	20250210	1.15	N	084680	1000	1418 억	594996	N	N	0	N	N
60	20250219	140701	57	100.00	KOSPI		제조	N	N	N	N	N	1423	-1	5	-0.07	127661813	89851	66.91	1444	1444	1416	1851	997	1424	1420.82	0.42	-14025	1460	1441	1428	1409	1396	1435	1403	1418	427	1000	910	1	1	141806193	2018	-21.24	0.85	12	0.06	-67.00	1666.00	2550	20240216	-44.20	1393	20250210	2.15	1587	-10.33	20250107	1393	2.15	20250210	2440	-41.68	20240219	1393	2.15	20250210	1.15	N	084680	1000	1418 억	594996	N	N	0	N	N
61	20250219	130702	57	100.00	KOSPI		제조	N	N	N	N	N	1420	-4	5	-0.28	94810063	66733	49.69	1444	1444	1416	1851	997	1424	1420.74	0.42	-6826	1460	1441	1428	1409	1396	1435	1403	1418	427	1000	910	1	1	141806193	2014	-21.19	0.85	12	0.05	-67.00	1666.00	2550	20240216	-44.31	1393	20250210	1.94	1587	-10.52	20250107	1393	1.94	20250210	2440	-41.80	20240219	1393	1.94	20250210	1.15	N	084680	1000	1418 억	594996	N	N	0	N	N
62	20250219	120702	57	100.00	KOSPI		제조	N	N	N	N	N	1419	-5	5	-0.35	82759610	58251	43.38	1444	1444	1416	1851	997	1424	1420.74	0.42	-6569	1460	1441	1428	1409	1396	1435	1403	1418	427	1000	910	1	1	141806193	2012	-21.18	0.85	12	0.04	-67.00	1666.00	2550	20240216	-44.35	1393	20250210	1.87	1587	-10.59	20250107	1393	1.87	20250210	2440	-41.84	20240219	1393	1.87	20250210	1.15	N	084680	1000	1418 억	594996	N	N	0	N	N
63	20250219	110703	57	100.00	KOSPI		제조	N	N	N	N	N	1424	0	3	0.00	71628147	50409	37.54	1444	1444	1416	1851	997	1424	1420.94	0.42	-2710	1460	1441	1428	1409	1396	1435	1403	1418	427	1000	910	1	1	141806193	2019	-21.25	0.85	12	0.04	-67.00	1666.00	2550	20240216	-44.16	1393	20250210	2.23	1587	-10.27	20250107	1393	2.23	20250210	2440	-41.64	20240219	1393	2.23	20250210	1.15	N	084680	1000	1418 억	594996	N	N	0	N	N
64	20250219	100702	57	100.00	KOSPI		제조	N	N	N	N	N	1424	0	3	0.00	30667764	21517	16.02	1444	1444	1418	1851	997	1424	1425.28	0.42	-2532	1460	1441	1428	1409	1396	1435	1403	1418	427	1000	910	1	1	141806193	2019	-21.25	0.85	12	0.02	-67.00	1666.00	2550	20240216	-44.16	1393	20250210	2.23	1587	-10.27	20250107	1393	2.23	20250210	2440	-41.64	20240219	1393	2.23	20250210	1.15	N	084680	1000	1418 억	594996	N	N	0	N	N
65	20250219	090704	57	100.00	KOSPI		제조	N	N	N	N	N	1441	17	2	1.19	4921586	3412	2.54	1444	1444	1424	1851	997	1424	1442.43	0.42	-635	1460	1441	1428	1409	1396	1435	1403	1418	427	1000	910	1	1	141806193	2043	-21.51	0.86	12	0.00	-67.00	1666.00	2550	20240216	-43.49	1393	20250210	3.45	1587	-9.20	20250107	1393	3.45	20250210	2440	-40.94	20240219	1393	3.45	20250210	1.15	N	084680	1000	1418 억	594996	N	N	0	N	N
66	20250218	160701	57	100.00	KOSPI		제조	N	N	N	N	N	1424	-13	5	-0.90	176878536	124120	90.78	1437	1447	1415	1868	1006	1437	1425.06	0.43	-21841	1468	1452	1431	1415	1394	1460	1423	1418	431	1000	910	1	1	141806193	2019	-21.25	0.85	12	0.09	-67.00	1666.00	2550	20240216	-44.16	1393	20250210	2.23	1587	-10.27	20250107	1393	2.23	20250210	2440	-41.64	20240219	1393	2.23	20250210	1.17	N	084680	1000	1418 억	612298	N	N	52	N	N
67	20250218	150702	57	100.00	KOSPI		제조	N	N	N	N	N	1418	-19	5	-1.32	152946853	107230	78.43	1437	1447	1417	1868	1006	1437	1426.34	0.43	-20819	1468	1452	1431	1415	1394	1460	1423	1418	431	1000	910	1	1	141806193	2011	-21.16	0.85	12	0.08	-67.00	1666.00	2550	20240216	-44.39	1393	20250210	1.79	1587	-10.65	20250107	1393	1.79	20250210	2440	-41.89	20240219	1393	1.79	20250210	1.17	N	084680	1000	1418 억	612298	N	N	52	N	N
68	20250218	140702	57	100.00	KOSPI		제조	N	N	N	N	N	1431	-6	5	-0.42	103644262	72513	53.04	1437	1447	1422	1868	1006	1437	1429.32	0.43	-16440	1468	1452	1431	1415	1394	1460	1423	1418	431	1000	910	1	1	141806193	2029	-21.36	0.86	12	0.05	-67.00	1666.00	2550	20240216	-43.88	1393	20250210	2.73	1587	-9.83	20250107	1393	2.73	20250210	2440	-41.35	20240219	1393	2.73	20250210	1.17	N	084680	1000	1418 억	612298	N	N	52	N	N
69	20250218	130659	57	100.00	KOSPI		제조	N	N	N	N	N	1431	-6	5	-0.42	87378653	61091	44.68	1437	1447	1422	1868	1006	1437	1430.30	0.43	-13505	1468	1452	1431	1415	1394	1460	1423	1418	431	1000	910	1	1	141806193	2029	-21.36	0.86	12	0.04	-67.00	1666.00	2550	20240216	-43.88	1393	20250210	2.73	1587	-9.83	20250107	1393	2.73	20250210	2440	-41.35	20240219	1393	2.73	20250210	1.17	N	084680	1000	1418 억	612298	N	N	52	N	N
70	20250218	120701	57	100.00	KOSPI		제조	N	N	N	N	N	1426	-11	5	-0.77	75955964	53090	38.83	1437	1447	1422	1868	1006	1437	1430.70	0.43	-9847	1468	1452	1431	1415	1394	1460	1423	1418	431	1000	910	1	1	141806193	2022	-21.28	0.86	12	0.04	-67.00	1666.00	2550	20240216	-44.08	1393	20250210	2.37	1587	-10.14	20250107	1393	2.37	20250210	2440	-41.56	20240219	1393	2.37	20250210	1.17	N	084680	1000	1418 억	612298	N	N	52	N	N
71	20250218	110700	57	100.00	KOSPI		제조	N	N	N	N	N	1431	-6	5	-0.42	62980649	44001	32.18	1437	1447	1422	1868	1006	1437	1431.35	0.43	-4610	1468	1452	1431	1415	1394	1460	1423	1418	431	1000	910	1	1	141806193	2029	-21.36	0.86	12	0.03	-67.00	1666.00	2550	20240216	-43.88	1393	20250210	2.73	1587	-9.83	20250107	1393	2.73	20250210	2440	-41.35	20240219	1393	2.73	20250210	1.17	N	084680	1000	1418 억	612298	N	N	52	N	N
72	20250218	100700	57	100.00	KOSPI		제조	N	N	N	N	N	1433	-4	5	-0.28	51827111	36191	26.47	1437	1447	1422	1868	1006	1437	1432.04	0.43	-3148	1468	1452	1431	1415	1394	1460	1423	1418	431	1000	910	1	1	141806193	2032	-21.39	0.86	12	0.03	-67.00	1666.00	2550	20240216	-43.80	1393	20250210	2.87	1587	-9.70	20250107	1393	2.87	20250210	2440	-41.27	20240219	1393	2.87	20250210	1.17	N	084680	1000	1418 억	612298	N	N	52	N	N
73	20250218	090702	57	100.00	KOSPI		제조	N	N	N	N	N	1447	10	2	0.70	18931043	13165	9.63	1437	1447	1437	1868	1006	1437	1437.98	0.43	-4520	1468	1452	1431	1415	1394	1460	1423	1418	431	1000	910	1	1	141806193	2052	-21.60	0.87	12	0.01	-67.00	1666.00	2550	20240216	-43.25	1393	20250210	3.88	1587	-8.82	20250107	1393	3.88	20250210	2440	-40.70	20240219	1393	3.88	20250210	1.17	N	084680	1000	1418 억	612298	N	N	52	N	N
74	20250217	160700	57	100.00	KOSPI		제조	N	N	N	N	N	1437	22	2	1.55	195473315	136599	83.28	1420	1447	1410	1839	991	1415	1431.00	0.43	5209	1437	1426	1413	1402	1389	1431	1407	1418	424	1000	900	1	1	141806193	2038	-21.45	0.86	12	0.10	-67.00	1666.00	2550	20240216	-43.65	1393	20250210	3.16	1587	-9.45	20250107	1393	3.16	20250210	2440	-41.11	20240219	1393	3.16	20250210	1.17	N	084680	1000	1418 억	605245	N	N	52	N	N
75	20250217	150659	57	100.00	KOSPI		제조	N	N	N	N	N	1438	23	2	1.63	162753586	113748	69.35	1420	1447	1410	1839	991	1415	1430.83	0.43	3936	1437	1426	1413	1402	1389	1431	1407	1418	424	1000	900	1	1	141806193	2039	-21.46	0.86	12	0.08	-67.00	1666.00	2550	20240216	-43.61	1393	20250210	3.23	1587	-9.39	20250107	1393	3.23	20250210	2440	-41.07	20240219	1393	3.23	20250210	1.17	N	084680	1000	1418 억	605245	N	N	103	N	N
76	20250217	140658	57	100.00	KOSPI		제조	N	N	N	N	N	1432	17	2	1.20	148312615	103675	63.21	1420	1447	1410	1839	991	1415	1430.55	0.43	578	1437	1426	1413	1402	1389	1431	1407	1418	424	1000	900	1	1	141806193	2031	-21.37	0.86	12	0.07	-67.00	1666.00	2550	20240216	-43.84	1393	20250210	2.80	1587	-9.77	20250107	1393	2.80	20250210	2440	-41.31	20240219	1393	2.80	20250210	1.17	N	084680	1000	1418 억	605245	N	N	103	N	N
77	20250217	130700	57	100.00	KOSPI		제조	N	N	N	N	N	1440	25	2	1.77	133624284	93430	56.96	1420	1447	1410	1839	991	1415	1430.21	0.43	-1600	1437	1426	1413	1402	1389	1431	1407	1418	424	1000	900	1	1	141806193	2042	-21.49	0.86	12	0.07	-67.00	1666.00	2550	20240216	-43.53	1393	20250210	3.37	1587	-9.26	20250107	1393	3.37	20250210	2440	-40.98	20240219	1393	3.37	20250210	1.17	N	084680	1000	1418 억	605245	N	N	103	N	N
78	20250217	120701	57	100.00	KOSPI		제조	N	N	N	N	N	1435	20	2	1.41	117773726	82432	50.25	1420	1447	1410	1839	991	1415	1428.74	0.43	384	1437	1426	1413	1402	1389	1431	1407	1418	424	1000	900	1	1	141806193	2035	-21.42	0.86	12	0.06	-67.00	1666.00	2550	20240216	-43.73	1393	20250210	3.02	1587	-9.58	20250107	1393	3.02	20250210	2440	-41.19	20240219	1393	3.02	20250210	1.17	N	084680	1000	1418 억	605245	N	N	103	N	N
79	20250217	110700	57	100.00	KOSPI		제조	N	N	N	N	N	1432	17	2	1.20	105334412	73778	44.98	1420	1447	1410	1839	991	1415	1427.72	0.43	-2956	1437	1426	1413	1402	1389	1431	1407	1418	424	1000	900	1	1	141806193	2031	-21.37	0.86	12	0.05	-67.00	1666.00	2550	20240216	-43.84	1393	20250210	2.80	1587	-9.77	20250107	1393	2.80	20250210	2440	-41.31	20240219	1393	2.80	20250210	1.17	N	084680	1000	1418 억	605245	N	N	103	N	N
80	20250217	100657	57	100.00	KOSPI		제조	N	N	N	N	N	1425	10	2	0.71	52246907	36723	22.39	1420	1430	1410	1839	991	1415	1422.73	0.43	-4667	1437	1426	1413	1402	1389	1431	1407	1418	424	1000	900	1	1	141806193	2021	-21.27	0.86	12	0.03	-67.00	1666.00	2550	20240216	-44.12	1393	20250210	2.30	1587	-10.21	20250107	1393	2.30	20250210	2440	-41.60	20240219	1393	2.30	20250210	1.17	N	084680	1000	1418 억	605245	N	N	103	N	N
81	20250217	090659	57	100.00	KOSPI		제조	N	N	N	N	N	1412	-3	5	-0.21	10935478	7714	4.70	1420	1426	1410	1839	991	1415	1417.61	0.43	-563	1437	1426	1413	1402	1389	1431	1407	1418	424	1000	900	1	1	141806193	2002	-21.07	0.85	12	0.01	-67.00	1666.00	2550	20240216	-44.63	1393	20250210	1.36	1587	-11.03	20250107	1393	1.36	20250210	2440	-42.13	20240219	1393	1.36	20250210	1.17	N	084680	1000	1418 억	605245	N	N	103	N	N
82	20250214	160655	57	100.00	KOSPI		제조	N	N	N	N	N	1415	13	2	0.93	230706661	163456	162.78	1402	1424	1400	1822	982	1402	1411.43	0.40	30369	1422	1411	1402	1391	1382	1417	1397	1418	420	1000	890	1	1	141806193	2007	-21.12	0.85	12	0.12	-67.00	1666.00	2550	20240216	-44.51	1393	20250210	1.58	1587	-10.84	20250107	1393	1.58	20250210	2550	-44.51	20240216	1393	1.58	20250210	1.18	N	084680	1000	1418 억	572193	N	N	103	N	N
83	20250214	150654	57	100.00	KOSPI		제조	N	N	N	N	N	1411	9	2	0.64	222787982	157848	157.19	1402	1424	1400	1822	982	1402	1411.41	0.40	34593	1422	1411	1402	1391	1382	1417	1397	1418	420	1000	890	1	1	141806193	2001	-21.06	0.85	12	0.11	-67.00	1666.00	2550	20240216	-44.67	1393	20250210	1.29	1587	-11.09	20250107	1393	1.29	20250210	2550	-44.67	20240216	1393	1.29	20250210	1.18	N	084680	1000	1418 억	572193	N	N	142	N	N
84	20250214	140655	57	100.00	KOSPI		제조	N	N	N	N	N	1422	20	2	1.43	199974104	141729	141.14	1402	1424	1400	1822	982	1402	1410.96	0.40	39450	1422	1411	1402	1391	1382	1417	1397	1418	420	1000	890	1	1	141806193	2016	-21.22	0.85	12	0.10	-67.00	1666.00	2550	20240216	-44.24	1393	20250210	2.08	1587	-10.40	20250107	1393	2.08	20250210	2550	-44.24	20240216	1393	2.08	20250210	1.18	N	084680	1000	1418 억	572193	N	N	142	N	N
85	20250214	130658	57	100.00	KOSPI		제조	N	N	N	N	N	1422	20	2	1.43	182876203	129670	129.13	1402	1424	1400	1822	982	1402	1410.32	0.40	41756	1422	1411	1402	1391	1382	1417	1397	1418	420	1000	890	1	1	141806193	2016	-21.22	0.85	12	0.09	-67.00	1666.00	2550	20240216	-44.24	1393	20250210	2.08	1587	-10.40	20250107	1393	2.08	20250210	2550	-44.24	20240216	1393	2.08	20250210	1.18	N	084680	1000	1418 억	572193	N	N	142	N	N
86	20250214	120655	57	100.00	KOSPI		제조	N	N	N	N	N	1418	16	2	1.14	158417079	112446	111.98	1402	1419	1400	1822	982	1402	1408.83	0.40	42175	1422	1411	1402	1391	1382	1417	1397	1418	420	1000	890	1	1	141806193	2011	-21.16	0.85	12	0.08	-67.00	1666.00	2550	20240216	-44.39	1393	20250210	1.79	1587	-10.65	20250107	1393	1.79	20250210	2550	-44.39	20240216	1393	1.79	20250210	1.18	N	084680	1000	1418 억	572193	N	N	142	N	N
87	20250214	110651	57	100.00	KOSPI		제조	N	N	N	N	N	1408	6	2	0.43	117908502	83831	83.48	1402	1415	1400	1822	982	1402	1406.50	0.40	19661	1422	1411	1402	1391	1382	1417	1397	1418	420	1000	890	1	1	141806193	1997	-21.01	0.85	12	0.06	-67.00	1666.00	2550	20240216	-44.78	1393	20250210	1.08	1587	-11.28	20250107	1393	1.08	20250210	2550	-44.78	20240216	1393	1.08	20250210	1.18	N	084680	1000	1418 억	572193	N	N	142	N	N
88	20250214	100653	57	100.00	KOSPI		제조	N	N	N	N	N	1405	3	2	0.21	57879100	41150	40.98	1402	1415	1401	1822	982	1402	1406.54	0.40	-1283	1422	1411	1402	1391	1382	1417	1397	1418	420	1000	890	1	1	141806193	1992	-20.97	0.84	12	0.03	-67.00	1666.00	2550	20240216	-44.90	1393	20250210	0.86	1587	-11.47	20250107	1393	0.86	20250210	2550	-44.90	20240216	1393	0.86	20250210	1.18	N	084680	1000	1418 억	572193	N	N	142	N	N
89	20250214	090656	57	100.00	KOSPI		제조	N	N	N	N	N	1414	12	2	0.86	5427322	3844	3.83	1402	1414	1402	1822	982	1402	1411.89	0.40	-890	1422	1411	1402	1391	1382	1417	1397	1418	420	1000	890	1	1	141806193	2005	-21.10	0.85	12	0.00	-67.00	1666.00	2550	20240216	-44.55	1393	20250210	1.51	1587	-10.90	20250107	1393	1.51	20250210	2550	-44.55	20240216	1393	1.51	20250210	1.18	N	084680	1000	1418 억	572193	N	N	142	N	N
90	20250213	160649	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1402	2	2	0.14	139662178	99637	57.54	1400	1413	1393	1820	980	1400	1401.71	0.40	13624	1424	1412	1405	1393	1386	1408	1389	1418	420	1000	890	1	1	141806193	1988	-20.93	0.84	12	0.07	-67.00	1666.00	2550	20240216	-45.02	1393	20250213	0.65	1587	-11.66	20250107	1393	0.65	20250213	2550	-45.02	20240216	1393	0.65	20250213	1.19	N	084680	1000	1418 억	566178	N	N	142	N	N
91	20250213	150649	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1402	2	2	0.14	135579981	96726	55.86	1400	1413	1393	1820	980	1400	1401.69	0.40	14891	1424	1412	1405	1393	1386	1408	1389	1418	420	1000	890	1	1	141806193	1988	-20.93	0.84	12	0.07	-67.00	1666.00	2550	20240216	-45.02	1393	20250213	0.65	1587	-11.66	20250107	1393	0.65	20250213	2550	-45.02	20240216	1393	0.65	20250213	1.19	N	084680	1000	1418 억	566178	N	N	579	N	N
92	20250213	140648	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1405	5	2	0.36	132806978	94747	54.72	1400	1413	1393	1820	980	1400	1401.70	0.40	15002	1424	1412	1405	1393	1386	1408	1389	1418	420	1000	890	1	1	141806193	1992	-20.97	0.84	12	0.07	-67.00	1666.00	2550	20240216	-44.90	1393	20250213	0.86	1587	-11.47	20250107	1393	0.86	20250213	2550	-44.90	20240216	1393	0.86	20250213	1.19	N	084680	1000	1418 억	566178	N	N	579	N	N
93	20250213	130648	57	100.00	KOSPI		제조	N	N	N	N	N	1409	9	2	0.64	78916243	56195	32.45	1400	1413	1399	1820	980	1400	1404.33	0.40	979	1424	1412	1405	1393	1386	1408	1389	1418	420	1000	890	1	1	141806193	1998	-21.03	0.85	12	0.04	-67.00	1666.00	2550	20240216	-44.75	1393	20250210	1.15	1587	-11.22	20250107	1393	1.15	20250210	2550	-44.75	20240216	1393	1.15	20250210	1.19	N	084680	1000	1418 억	566178	N	N	579	N	N
94	20250213	120648	57	100.00	KOSPI		제조	N	N	N	N	N	1410	10	2	0.71	70867371	50489	29.16	1400	1411	1399	1820	980	1400	1403.62	0.40	2271	1424	1412	1405	1393	1386	1408	1389	1418	420	1000	890	1	1	141806193	1999	-21.04	0.85	12	0.04	-67.00	1666.00	2550	20240216	-44.71	1393	20250210	1.22	1587	-11.15	20250107	1393	1.22	20250210	2550	-44.71	20240216	1393	1.22	20250210	1.19	N	084680	1000	1418 억	566178	N	N	579	N	N
95	20250213	110646	57	100.00	KOSPI		제조	N	N	N	N	N	1403	3	2	0.21	43846073	31276	18.06	1400	1410	1400	1820	980	1400	1401.91	0.40	-1960	1424	1412	1405	1393	1386	1408	1389	1418	420	1000	890	1	1	141806193	1990	-20.94	0.84	12	0.02	-67.00	1666.00	2550	20240216	-44.98	1393	20250210	0.72	1587	-11.59	20250107	1393	0.72	20250210	2550	-44.98	20240216	1393	0.72	20250210	1.19	N	084680	1000	1418 억	566178	N	N	579	N	N
96	20250213	100649	57	100.00	KOSPI		제조	N	N	N	N	N	1405	5	2	0.36	19241557	13719	7.92	1400	1410	1400	1820	980	1400	1402.55	0.40	-641	1424	1412	1405	1393	1386	1408	1389	1418	420	1000	890	1	1	141806193	1992	-20.97	0.84	12	0.01	-67.00	1666.00	2550	20240216	-44.90	1393	20250210	0.86	1587	-11.47	20250107	1393	0.86	20250210	2550	-44.90	20240216	1393	0.86	20250210	1.19	N	084680	1000	1418 억	566178	N	N	579	N	N
97	20250213	090645	57	100.00	KOSPI		제조	N	N	N	N	N	1410	10	2	0.71	2403053	1716	0.99	1400	1410	1400	1820	980	1400	1400.38	0.40	-47	1424	1412	1405	1393	1386	1408	1389	1418	420	1000	890	1	1	141806193	1999	-21.04	0.85	12	0.00	-67.00	1666.00	2550	20240216	-44.71	1393	20250210	1.22	1587	-11.15	20250107	1393	1.22	20250210	2550	-44.71	20240216	1393	1.22	20250210	1.19	N	084680	1000	1418 억	566178	N	N	579	N	N
98	20250212	160644	57	100.00	KOSPI		제조	N	N	N	N	N	1400	-20	5	-1.41	242951193	173073	132.35	1413	1417	1398	1846	994	1420	1403.75	0.40	-4829	1436	1428	1422	1414	1408	1432	1418	1418	426	1000	900	1	1	141806193	1985	-20.90	0.84	12	0.12	-67.00	1666.00	2550	20240216	-45.10	1393	20250210	0.50	1587	-11.78	20250107	1393	0.50	20250210	2550	-45.10	20240216	1393	0.50	20250210	1.21	N	084680	1000	1418 억	568561	N	N	579	N	N
99	20250212	150644	57	100.00	KOSPI		제조	N	N	N	N	N	1400	-20	5	-1.41	228288544	162599	124.34	1413	1417	1398	1846	994	1420	1404.00	0.40	-2948	1436	1428	1422	1414	1408	1432	1418	1418	426	1000	900	1	1	141806193	1985	-20.90	0.84	12	0.11	-67.00	1666.00	2550	20240216	-45.10	1393	20250210	0.50	1587	-11.78	20250107	1393	0.50	20250210	2550	-45.10	20240216	1393	0.50	20250210	1.21	N	084680	1000	1418 억	568561	N	N	0	N	N
100	20250212	140645	57	100.00	KOSPI		제조	N	N	N	N	N	1405	-15	5	-1.06	153954373	109518	83.75	1413	1417	1400	1846	994	1420	1405.74	0.40	-1126	1436	1428	1422	1414	1408	1432	1418	1418	426	1000	900	1	1	141806193	1992	-20.97	0.84	12	0.08	-67.00	1666.00	2550	20240216	-44.90	1393	20250210	0.86	1587	-11.47	20250107	1393	0.86	20250210	2550	-44.90	20240216	1393	0.86	20250210	1.21	N	084680	1000	1418 억	568561	N	N	0	N	N
101	20250212	130646	57	100.00	KOSPI		제조	N	N	N	N	N	1406	-14	5	-0.99	139583736	99295	75.93	1413	1417	1400	1846	994	1420	1405.75	0.40	-1083	1436	1428	1422	1414	1408	1432	1418	1418	426	1000	900	1	1	141806193	1994	-20.99	0.84	12	0.07	-67.00	1666.00	2550	20240216	-44.86	1393	20250210	0.93	1587	-11.41	20250107	1393	0.93	20250210	2550	-44.86	20240216	1393	0.93	20250210	1.21	N	084680	1000	1418 억	568561	N	N	0	N	N
102	20250212	120644	57	100.00	KOSPI		제조	N	N	N	N	N	1402	-18	5	-1.27	132908820	94551	72.31	1413	1417	1400	1846	994	1420	1405.68	0.40	227	1436	1428	1422	1414	1408	1432	1418	1418	426	1000	900	1	1	141806193	1988	-20.93	0.84	12	0.07	-67.00	1666.00	2550	20240216	-45.02	1393	20250210	0.65	1587	-11.66	20250107	1393	0.65	20250210	2550	-45.02	20240216	1393	0.65	20250210	1.21	N	084680	1000	1418 억	568561	N	N	0	N	N
103	20250212	110642	57	100.00	KOSPI		제조	N	N	N	N	N	1409	-11	5	-0.77	88687683	63028	48.20	1413	1417	1401	1846	994	1420	1407.12	0.40	-696	1436	1428	1422	1414	1408	1432	1418	1418	426	1000	900	1	1	141806193	1998	-21.03	0.85	12	0.04	-67.00	1666.00	2550	20240216	-44.75	1393	20250210	1.15	1587	-11.22	20250107	1393	1.15	20250210	2550	-44.75	20240216	1393	1.15	20250210	1.21	N	084680	1000	1418 억	568561	N	N	0	N	N
104	20250212	100644	57	100.00	KOSPI		제조	N	N	N	N	N	1407	-13	5	-0.92	80103222	56932	43.54	1413	1417	1401	1846	994	1420	1407.00	0.40	868	1436	1428	1422	1414	1408	1432	1418	1418	426	1000	900	1	1	141806193	1995	-21.00	0.84	12	0.04	-67.00	1666.00	2550	20240216	-44.82	1393	20250210	1.01	1587	-11.34	20250107	1393	1.01	20250210	2550	-44.82	20240216	1393	1.01	20250210	1.21	N	084680	1000	1418 억	568561	N	N	0	N	N
105	20250212	090647	57	100.00	KOSPI		제조	N	N	N	N	N	1410	-10	5	-0.70	17480453	12384	9.47	1413	1413	1409	1846	994	1420	1411.54	0.40	282	1436	1428	1422	1414	1408	1432	1418	1418	426	1000	900	1	1	141806193	1999	-21.04	0.85	12	0.01	-67.00	1666.00	2550	20240216	-44.71	1393	20250210	1.22	1587	-11.15	20250107	1393	1.22	20250210	2550	-44.71	20240216	1393	1.22	20250210	1.21	N	084680	1000	1418 억	568561	N	N	0	N	N
106	20250211	160645	57	100.00	KOSPI		제조	N	N	N	N	N	1420	2	2	0.14	186015195	130689	72.53	1418	1430	1416	1843	993	1418	1423.95	0.41	-3235	1458	1437	1415	1394	1372	1427	1384	1418	425	1000	900	1	1	141806193	2014	-21.19	0.85	12	0.09	-67.00	1666.00	2555	20240129	-44.42	1393	20250210	1.94	1587	-10.52	20250107	1393	1.94	20250210	2550	-44.31	20240216	1393	1.94	20250210	1.22	N	084680	1000	1418 억	578796	N	N	0	N	N
107	20250211	150645	57	100.00	KOSPI		제조	N	N	N	N	N	1422	4	2	0.28	150218006	105480	58.54	1418	1430	1416	1843	993	1418	1424.14	0.41	1544	1458	1437	1415	1394	1372	1427	1384	1418	425	1000	900	1	1	141806193	2016	-21.22	0.85	12	0.07	-67.00	1666.00	2555	20240129	-44.34	1393	20250210	2.08	1587	-10.40	20250107	1393	2.08	20250210	2550	-44.24	20240216	1393	2.08	20250210	1.22	N	084680	1000	1418 억	578796	N	N	0	N	N
108	20250211	140646	57	100.00	KOSPI		제조	N	N	N	N	N	1421	3	2	0.21	138100113	96944	53.80	1418	1430	1416	1843	993	1418	1424.53	0.41	4610	1458	1437	1415	1394	1372	1427	1384	1418	425	1000	900	1	1	141806193	2015	-21.21	0.85	12	0.07	-67.00	1666.00	2555	20240129	-44.38	1393	20250210	2.01	1587	-10.46	20250107	1393	2.01	20250210	2550	-44.27	20240216	1393	2.01	20250210	1.22	N	084680	1000	1418 억	578796	N	N	0	N	N
109	20250211	130644	57	100.00	KOSPI		제조	N	N	N	N	N	1421	3	2	0.21	135671303	95234	52.85	1418	1430	1416	1843	993	1418	1424.61	0.41	4774	1458	1437	1415	1394	1372	1427	1384	1418	425	1000	900	1	1	141806193	2015	-21.21	0.85	12	0.07	-67.00	1666.00	2555	20240129	-44.38	1393	20250210	2.01	1587	-10.46	20250107	1393	2.01	20250210	2550	-44.27	20240216	1393	2.01	20250210	1.22	N	084680	1000	1418 억	578796	N	N	0	N	N
110	20250211	120644	57	100.00	KOSPI		제조	N	N	N	N	N	1422	4	2	0.28	130216012	91393	50.72	1418	1430	1416	1843	993	1418	1424.79	0.41	6469	1458	1437	1415	1394	1372	1427	1384	1418	425	1000	900	1	1	141806193	2016	-21.22	0.85	12	0.06	-67.00	1666.00	2555	20240129	-44.34	1393	20250210	2.08	1587	-10.40	20250107	1393	2.08	20250210	2550	-44.24	20240216	1393	2.08	20250210	1.22	N	084680	1000	1418 억	578796	N	N	0	N	N
111	20250211	110645	57	100.00	KOSPI		제조	N	N	N	N	N	1429	11	2	0.78	102179078	71633	39.76	1418	1430	1418	1843	993	1418	1426.42	0.41	4398	1458	1437	1415	1394	1372	1427	1384	1418	425	1000	900	1	1	141806193	2026	-21.33	0.86	12	0.05	-67.00	1666.00	2555	20240129	-44.07	1393	20250210	2.58	1587	-9.96	20250107	1393	2.58	20250210	2550	-43.96	20240216	1393	2.58	20250210	1.22	N	084680	1000	1418 억	578796	N	N	0	N	N
112	20250211	100646	57	100.00	KOSPI		제조	N	N	N	N	N	1429	11	2	0.78	60990997	42807	23.76	1418	1430	1418	1843	993	1418	1424.79	0.41	4332	1458	1437	1415	1394	1372	1427	1384	1418	425	1000	900	1	1	141806193	2026	-21.33	0.86	12	0.03	-67.00	1666.00	2555	20240129	-44.07	1393	20250210	2.58	1587	-9.96	20250107	1393	2.58	20250210	2550	-43.96	20240216	1393	2.58	20250210	1.22	N	084680	1000	1418 억	578796	N	N	0	N	N
113	20250211	090647	57	100.00	KOSPI		제조	N	N	N	N	N	1429	11	2	0.78	2369518	1664	0.92	1418	1429	1418	1843	993	1418	1423.99	0.41	156	1458	1437	1415	1394	1372	1427	1384	1418	425	1000	900	1	1	141806193	2026	-21.33	0.86	12	0.00	-67.00	1666.00	2555	20240129	-44.07	1393	20250210	2.58	1587	-9.96	20250107	1393	2.58	20250210	2550	-43.96	20240216	1393	2.58	20250210	1.22	N	084680	1000	1418 억	578796	N	N	0	N	N
114	20250210	160641	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1418	-6	5	-0.42	252813072	179113	187.43	1436	1436	1393	1851	997	1424	1411.47	0.41	-5926	1469	1446	1423	1400	1377	1435	1389	1418	427	1000	910	1	1	141806193	2011	-21.16	0.85	12	0.13	-67.00	1666.00	2595	20240126	-45.36	1393	20250210	1.79	1587	-10.65	20250107	1393	1.79	20250210	2550	-44.39	20240216	1393	1.79	20250210	1.20	N	084680	1000	1418 억	580564	N	N	6	N	N
115	20250210	150640	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1418	-6	5	-0.42	245051601	173628	181.69	1436	1436	1393	1851	997	1424	1411.36	0.41	-4598	1469	1446	1423	1400	1377	1435	1389	1418	427	1000	910	1	1	141806193	2011	-21.16	0.85	12	0.12	-67.00	1666.00	2595	20240126	-45.36	1393	20250210	1.79	1587	-10.65	20250107	1393	1.79	20250210	2550	-44.39	20240216	1393	1.79	20250210	1.20	N	084680	1000	1418 억	580564	N	N	6	N	N
116	20250210	140640	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1406	-18	5	-1.26	199363533	141266	147.82	1436	1436	1393	1851	997	1424	1411.26	0.41	1166	1469	1446	1423	1400	1377	1435	1389	1418	427	1000	910	1	1	141806193	1994	-20.99	0.84	12	0.10	-67.00	1666.00	2595	20240126	-45.82	1393	20250210	0.93	1587	-11.41	20250107	1393	0.93	20250210	2550	-44.86	20240216	1393	0.93	20250210	1.20	N	084680	1000	1418 억	580564	N	N	6	N	N
117	20250210	130642	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1414	-10	5	-0.70	150441685	106599	111.55	1436	1436	1393	1851	997	1424	1411.29	0.41	-10040	1469	1446	1423	1400	1377	1435	1389	1418	427	1000	910	1	1	141806193	2005	-21.10	0.85	12	0.08	-67.00	1666.00	2595	20240126	-45.51	1393	20250210	1.51	1587	-10.90	20250107	1393	1.51	20250210	2550	-44.55	20240216	1393	1.51	20250210	1.20	N	084680	1000	1418 억	580564	N	N	6	N	N
118	20250210	120638	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1422	-2	5	-0.14	116029302	82298	86.12	1436	1436	1393	1851	997	1424	1409.87	0.41	-8734	1469	1446	1423	1400	1377	1435	1389	1418	427	1000	910	1	1	141806193	2016	-21.22	0.85	12	0.06	-67.00	1666.00	2595	20240126	-45.20	1393	20250210	2.08	1587	-10.40	20250107	1393	2.08	20250210	2550	-44.24	20240216	1393	2.08	20250210	1.20	N	084680	1000	1418 억	580564	N	N	6	N	N
119	20250210	110637	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1420	-4	5	-0.28	109820380	77926	81.54	1436	1436	1393	1851	997	1424	1409.29	0.41	-6300	1469	1446	1423	1400	1377	1435	1389	1418	427	1000	910	1	1	141806193	2014	-21.19	0.85	12	0.05	-67.00	1666.00	2595	20240126	-45.28	1393	20250210	1.94	1587	-10.52	20250107	1393	1.94	20250210	2550	-44.31	20240216	1393	1.94	20250210	1.20	N	084680	1000	1418 억	580564	N	N	6	N	N
120	20250210	100637	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1416	-8	5	-0.56	93149986	66203	69.28	1436	1436	1393	1851	997	1424	1407.04	0.41	-2565	1469	1446	1423	1400	1377	1435	1389	1418	427	1000	910	1	1	141806193	2008	-21.13	0.85	12	0.05	-67.00	1666.00	2595	20240126	-45.43	1393	20250210	1.65	1587	-10.78	20250107	1393	1.65	20250210	2550	-44.47	20240216	1393	1.65	20250210	1.20	N	084680	1000	1418 억	580564	N	N	6	N	N
121	20250210	090634	57	100.00	KOSPI		제조	N	N	N	N	N	1410	-14	5	-0.98	5549629	3890	4.07	1436	1436	1410	1851	997	1424	1426.64	0.41	11	1469	1446	1423	1400	1377	1435	1389	1418	427	1000	910	1	1	141806193	1999	-21.04	0.85	12	0.00	-67.00	1666.00	2595	20240126	-45.66	1397	20250204	0.93	1587	-11.15	20250107	1397	0.93	20250204	2550	-44.71	20240216	1397	0.93	20250204	1.20	N	084680	1000	1418 억	580564	N	N	6	N	N
122	20250207	160630	57	100.00	KOSPI		제조	N	N	N	N	N	1424	-11	5	-0.77	135274734	95440	79.33	1425	1446	1400	1865	1005	1435	1417.38	0.42	-11554	1475	1455	1445	1425	1415	1450	1420	1418	430	1000	910	1	1	141806193	2019	-21.25	0.85	12	0.07	-67.00	1666.00	2595	20240126	-45.13	1397	20250204	1.93	1587	-10.27	20250107	1397	1.93	20250204	2550	-44.16	20240216	1397	1.93	20250204	1.19	N	084680	1000	1418 억	589729	N	N	6	N	N
123	20250207	150632	57	100.00	KOSPI		제조	N	N	N	N	N	1420	-15	5	-1.05	132482483	93475	77.70	1425	1446	1400	1865	1005	1435	1417.30	0.42	-11342	1475	1455	1445	1425	1415	1450	1420	1418	430	1000	910	1	1	141806193	2014	-21.19	0.85	12	0.07	-67.00	1666.00	2595	20240126	-45.28	1397	20250204	1.65	1587	-10.52	20250107	1397	1.65	20250204	2550	-44.31	20240216	1397	1.65	20250204	1.19	N	084680	1000	1418 억	589729	N	N	66	N	N
124	20250207	140631	57	100.00	KOSPI		제조	N	N	N	N	N	1421	-14	5	-0.98	121168163	85506	71.07	1425	1446	1400	1865	1005	1435	1417.07	0.42	-9955	1475	1455	1445	1425	1415	1450	1420	1418	430	1000	910	1	1	141806193	2015	-21.21	0.85	12	0.06	-67.00	1666.00	2595	20240126	-45.24	1397	20250204	1.72	1587	-10.46	20250107	1397	1.72	20250204	2550	-44.27	20240216	1397	1.72	20250204	1.19	N	084680	1000	1418 억	589729	N	N	66	N	N
125	20250207	130629	57	100.00	KOSPI		제조	N	N	N	N	N	1418	-17	5	-1.18	118961401	83952	69.78	1425	1446	1400	1865	1005	1435	1417.02	0.42	-9701	1475	1455	1445	1425	1415	1450	1420	1418	430	1000	910	1	1	141806193	2011	-21.16	0.85	12	0.06	-67.00	1666.00	2595	20240126	-45.36	1397	20250204	1.50	1587	-10.65	20250107	1397	1.50	20250204	2550	-44.39	20240216	1397	1.50	20250204	1.19	N	084680	1000	1418 억	589729	N	N	66	N	N
126	20250207	120630	57	100.00	KOSPI		제조	N	N	N	N	N	1416	-19	5	-1.32	111469299	78679	65.40	1425	1446	1400	1865	1005	1435	1416.76	0.42	-8143	1475	1455	1445	1425	1415	1450	1420	1418	430	1000	910	1	1	141806193	2008	-21.13	0.85	12	0.06	-67.00	1666.00	2595	20240126	-45.43	1397	20250204	1.36	1587	-10.78	20250107	1397	1.36	20250204	2550	-44.47	20240216	1397	1.36	20250204	1.19	N	084680	1000	1418 억	589729	N	N	66	N	N
127	20250207	110627	57	100.00	KOSPI		제조	N	N	N	N	N	1418	-17	5	-1.18	106273768	75016	62.35	1425	1446	1400	1865	1005	1435	1416.68	0.42	-6552	1475	1455	1445	1425	1415	1450	1420	1418	430	1000	910	1	1	141806193	2011	-21.16	0.85	12	0.05	-67.00	1666.00	2595	20240126	-45.36	1397	20250204	1.50	1587	-10.65	20250107	1397	1.50	20250204	2550	-44.39	20240216	1397	1.50	20250204	1.19	N	084680	1000	1418 억	589729	N	N	66	N	N
128	20250207	100629	57	100.00	KOSPI		제조	N	N	N	N	N	1413	-22	5	-1.53	83149699	58689	48.78	1425	1446	1400	1865	1005	1435	1416.79	0.42	-4526	1475	1455	1445	1425	1415	1450	1420	1418	430	1000	910	1	1	141806193	2004	-21.09	0.85	12	0.04	-67.00	1666.00	2595	20240126	-45.55	1397	20250204	1.15	1587	-10.96	20250107	1397	1.15	20250204	2550	-44.59	20240216	1397	1.15	20250204	1.19	N	084680	1000	1418 억	589729	N	N	66	N	N
129	20250207	090633	57	100.00	KOSPI		제조	N	N	N	N	N	1446	11	2	0.77	6685691	4667	3.88	1425	1446	1425	1865	1005	1435	1432.55	0.42	-733	1475	1455	1445	1425	1415	1450	1420	1418	430	1000	910	1	1	141806193	2051	-21.58	0.87	12	0.00	-67.00	1666.00	2595	20240126	-44.28	1397	20250204	3.51	1587	-8.88	20250107	1397	3.51	20250204	2550	-43.29	20240216	1397	3.51	20250204	1.19	N	084680	1000	1418 억	589729	N	N	66	N	N
130	20250206	160614	57	100.00	KOSPI		제조	N	N	N	N	N	1435	-27	5	-1.85	174026209	120188	126.67	1449	1465	1435	1900	1024	1462	1448.03	0.43	-19698	1506	1484	1452	1430	1398	1495	1441	1418	438	1000	930	1	1	141806193	2035	-21.42	0.86	12	0.08	-67.00	1666.00	2595	20240126	-44.70	1397	20250204	2.72	1587	-9.58	20250107	1397	2.72	20250204	2550	-43.73	20240216	1397	2.72	20250204	1.19	N	084680	1000	1418 억	610845	N	N	66	N	N
131	20250206	150617	57	100.00	KOSPI		제조	N	N	N	N	N	1449	-13	5	-0.89	138080368	95184	100.32	1449	1465	1440	1900	1024	1462	1450.67	0.43	-17164	1506	1484	1452	1430	1398	1495	1441	1418	438	1000	930	1	1	141806193	2055	-21.63	0.87	12	0.07	-67.00	1666.00	2595	20240126	-44.16	1397	20250204	3.72	1587	-8.70	20250107	1397	3.72	20250204	2550	-43.18	20240216	1397	3.72	20250204	1.19	N	084680	1000	1418 억	610845	N	N	42	N	N
132	20250206	140618	57	100.00	KOSPI		제조	N	N	N	N	N	1446	-16	5	-1.09	102442073	70517	74.32	1449	1465	1444	1900	1024	1462	1452.73	0.43	-15328	1506	1484	1452	1430	1398	1495	1441	1418	438	1000	930	1	1	141806193	2051	-21.58	0.87	12	0.05	-67.00	1666.00	2595	20240126	-44.28	1397	20250204	3.51	1587	-8.88	20250107	1397	3.51	20250204	2550	-43.29	20240216	1397	3.51	20250204	1.19	N	084680	1000	1418 억	610845	N	N	42	N	N
133	20250206	130616	57	100.00	KOSPI		제조	N	N	N	N	N	1449	-13	5	-0.89	93300677	64190	67.65	1449	1465	1445	1900	1024	1462	1453.51	0.43	-14680	1506	1484	1452	1430	1398	1495	1441	1418	438	1000	930	1	1	141806193	2055	-21.63	0.87	12	0.05	-67.00	1666.00	2595	20240126	-44.16	1397	20250204	3.72	1587	-8.70	20250107	1397	3.72	20250204	2550	-43.18	20240216	1397	3.72	20250204	1.19	N	084680	1000	1418 억	610845	N	N	42	N	N
134	20250206	120613	57	100.00	KOSPI		제조	N	N	N	N	N	1451	-11	5	-0.75	78532520	53987	56.90	1449	1465	1449	1900	1024	1462	1454.66	0.43	-7832	1506	1484	1452	1430	1398	1495	1441	1418	438	1000	930	1	1	141806193	2058	-21.66	0.87	12	0.04	-67.00	1666.00	2595	20240126	-44.08	1397	20250204	3.87	1587	-8.57	20250107	1397	3.87	20250204	2550	-43.10	20240216	1397	3.87	20250204	1.19	N	084680	1000	1418 억	610845	N	N	42	N	N
135	20250206	110608	57	100.00	KOSPI		제조	N	N	N	N	N	1451	-11	5	-0.75	63400863	43558	45.91	1449	1465	1449	1900	1024	1462	1455.55	0.43	-116	1506	1484	1452	1430	1398	1495	1441	1418	438	1000	930	1	1	141806193	2058	-21.66	0.87	12	0.03	-67.00	1666.00	2595	20240126	-44.08	1397	20250204	3.87	1587	-8.57	20250107	1397	3.87	20250204	2550	-43.10	20240216	1397	3.87	20250204	1.19	N	084680	1000	1418 억	610845	N	N	42	N	N
136	20250206	100610	57	100.00	KOSPI		제조	N	N	N	N	N	1461	-1	5	-0.07	35958585	24702	26.03	1449	1465	1449	1900	1024	1462	1455.70	0.43	7590	1506	1484	1452	1430	1398	1495	1441	1418	438	1000	930	1	1	141806193	2072	-21.81	0.88	12	0.02	-67.00	1666.00	2595	20240126	-43.70	1397	20250204	4.58	1587	-7.94	20250107	1397	4.58	20250204	2550	-42.71	20240216	1397	4.58	20250204	1.19	N	084680	1000	1418 억	610845	N	N	42	N	N
137	20250206	090618	57	100.00	KOSPI		제조	N	N	N	N	N	1462	0	3	0.00	11006903	7581	7.99	1449	1464	1449	1900	1024	1462	1451.91	0.43	1430	1506	1484	1452	1430	1398	1495	1441	1418	438	1000	930	1	1	141806193	2073	-21.82	0.88	12	0.01	-67.00	1666.00	2595	20240126	-43.66	1397	20250204	4.65	1587	-7.88	20250107	1397	4.65	20250204	2550	-42.67	20240216	1397	4.65	20250204	1.19	N	084680	1000	1418 억	610845	N	N	42	N	N
138	20250205	160608	57	100.00	KOSPI		제조	N	N	N	N	N	1462	42	2	2.96	137719633	94884	100.42	1420	1474	1420	1846	994	1420	1451.46	0.43	6291	1462	1441	1419	1398	1376	1451	1408	1418	426	1000	900	1	1	141806193	2073	-21.82	0.88	12	0.07	-67.00	1666.00	2595	20240126	-43.66	1397	20250204	4.65	1587	-7.88	20250107	1397	4.65	20250204	2550	-42.67	20240216	1397	4.65	20250204	1.21	N	084680	1000	1418 억	603568	N	N	42	N	N
139	20250205	150611	57	100.00	KOSPI		제조	N	N	N	N	N	1452	32	2	2.25	135237994	93181	98.61	1420	1474	1420	1846	994	1420	1451.36	0.43	6283	1462	1441	1419	1398	1376	1451	1408	1418	426	1000	900	1	1	141806193	2059	-21.67	0.87	12	0.07	-67.00	1666.00	2595	20240126	-44.05	1397	20250204	3.94	1587	-8.51	20250107	1397	3.94	20250204	2550	-43.06	20240216	1397	3.94	20250204	1.21	N	084680	1000	1418 억	603568	N	N	74	N	N
140	20250205	140611	57	100.00	KOSPI		제조	N	N	N	N	N	1452	32	2	2.25	130845933	90162	95.42	1420	1474	1420	1846	994	1420	1451.24	0.43	6242	1462	1441	1419	1398	1376	1451	1408	1418	426	1000	900	1	1	141806193	2059	-21.67	0.87	12	0.06	-67.00	1666.00	2595	20240126	-44.05	1397	20250204	3.94	1587	-8.51	20250107	1397	3.94	20250204	2550	-43.06	20240216	1397	3.94	20250204	1.21	N	084680	1000	1418 억	603568	N	N	74	N	N
141	20250205	130609	57	100.00	KOSPI		제조	N	N	N	N	N	1468	48	2	3.38	109089865	75310	79.70	1420	1474	1420	1846	994	1420	1448.56	0.43	15887	1462	1441	1419	1398	1376	1451	1408	1418	426	1000	900	1	1	141806193	2082	-21.91	0.88	12	0.05	-67.00	1666.00	2595	20240126	-43.43	1397	20250204	5.08	1587	-7.50	20250107	1397	5.08	20250204	2550	-42.43	20240216	1397	5.08	20250204	1.21	N	084680	1000	1418 억	603568	N	N	74	N	N
142	20250205	120610	57	100.00	KOSPI		제조	N	N	N	N	N	1450	30	2	2.11	80355990	55648	58.89	1420	1457	1420	1846	994	1420	1444.02	0.43	10670	1462	1441	1419	1398	1376	1451	1408	1418	426	1000	900	1	1	141806193	2056	-21.64	0.87	12	0.04	-67.00	1666.00	2595	20240126	-44.12	1397	20250204	3.79	1587	-8.63	20250107	1397	3.79	20250204	2550	-43.14	20240216	1397	3.79	20250204	1.21	N	084680	1000	1418 억	603568	N	N	74	N	N
143	20250205	110610	57	100.00	KOSPI		제조	N	N	N	N	N	1444	24	2	1.69	45750015	31795	33.65	1420	1445	1420	1846	994	1420	1438.92	0.43	-1215	1462	1441	1419	1398	1376	1451	1408	1418	426	1000	900	1	1	141806193	2048	-21.55	0.87	12	0.02	-67.00	1666.00	2595	20240126	-44.35	1397	20250204	3.36	1587	-9.01	20250107	1397	3.36	20250204	2550	-43.37	20240216	1397	3.36	20250204	1.21	N	084680	1000	1418 억	603568	N	N	74	N	N
144	20250205	100615	57	100.00	KOSPI		제조	N	N	N	N	N	1439	19	2	1.34	29264133	20360	21.55	1420	1442	1420	1846	994	1420	1437.36	0.43	-3407	1462	1441	1419	1398	1376	1451	1408	1418	426	1000	900	1	1	141806193	2041	-21.48	0.86	12	0.01	-67.00	1666.00	2595	20240126	-44.55	1397	20250204	3.01	1587	-9.33	20250107	1397	3.01	20250204	2550	-43.57	20240216	1397	3.01	20250204	1.21	N	084680	1000	1418 억	603568	N	N	74	N	N
145	20250205	090619	57	100.00	KOSPI		제조	N	N	N	N	N	1440	20	2	1.41	4173108	2918	3.09	1420	1440	1420	1846	994	1420	1430.23	0.43	2043	1462	1441	1419	1398	1376	1451	1408	1418	426	1000	900	1	1	141806193	2042	-21.49	0.86	12	0.00	-67.00	1666.00	2595	20240126	-44.51	1397	20250204	3.08	1587	-9.26	20250107	1397	3.08	20250204	2550	-43.53	20240216	1397	3.08	20250204	1.21	N	084680	1000	1418 억	603568	N	N	74	N	N
146	20250204	160559	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1420	6	2	0.42	132261656	92679	64.99	1397	1440	1397	1838	990	1414	1427.13	0.41	18222	1453	1433	1421	1401	1389	1427	1395	1418	424	1000	900	1	1	141806193	2014	-21.19	0.85	12	0.07	-67.00	1666.00	2595	20240126	-45.28	1397	20250204	1.65	1587	-10.52	20250107	1397	1.65	20250204	2550	-44.31	20240216	1397	1.65	20250204	1.22	N	084680	1000	1418 억	582946	N	N	74	N	N
147	20250204	150605	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1428	14	2	0.99	124688206	87350	61.25	1397	1440	1397	1838	990	1414	1427.46	0.41	19329	1453	1433	1421	1401	1389	1427	1395	1418	424	1000	900	1	1	141806193	2025	-21.31	0.86	12	0.06	-67.00	1666.00	2595	20240126	-44.97	1397	20250204	2.22	1587	-10.02	20250107	1397	2.22	20250204	2550	-44.00	20240216	1397	2.22	20250204	1.22	N	084680	1000	1418 억	582946	N	N	9	N	N
148	20250204	140603	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1430	16	2	1.13	115991734	81237	56.96	1397	1440	1397	1838	990	1414	1427.82	0.41	18237	1453	1433	1421	1401	1389	1427	1395	1418	424	1000	900	1	1	141806193	2028	-21.34	0.86	12	0.06	-67.00	1666.00	2595	20240126	-44.89	1397	20250204	2.36	1587	-9.89	20250107	1397	2.36	20250204	2550	-43.92	20240216	1397	2.36	20250204	1.22	N	084680	1000	1418 억	582946	N	N	9	N	N
149	20250204	130604	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1431	17	2	1.20	92641219	64873	45.49	1397	1440	1397	1838	990	1414	1428.04	0.41	15843	1453	1433	1421	1401	1389	1427	1395	1418	424	1000	900	1	1	141806193	2029	-21.36	0.86	12	0.05	-67.00	1666.00	2595	20240126	-44.86	1397	20250204	2.43	1587	-9.83	20250107	1397	2.43	20250204	2550	-43.88	20240216	1397	2.43	20250204	1.22	N	084680	1000	1418 억	582946	N	N	9	N	N
150	20250204	120610	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1432	18	2	1.27	71867889	50349	35.31	1397	1440	1397	1838	990	1414	1427.39	0.41	12747	1453	1433	1421	1401	1389	1427	1395	1418	424	1000	900	1	1	141806193	2031	-21.37	0.86	12	0.04	-67.00	1666.00	2595	20240126	-44.82	1397	20250204	2.51	1587	-9.77	20250107	1397	2.51	20250204	2550	-43.84	20240216	1397	2.51	20250204	1.22	N	084680	1000	1418 억	582946	N	N	9	N	N
151	20250204	110557	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1432	18	2	1.27	40209527	28215	19.78	1397	1440	1397	1838	990	1414	1425.11	0.41	10326	1453	1433	1421	1401	1389	1427	1395	1418	424	1000	900	1	1	141806193	2031	-21.37	0.86	12	0.02	-67.00	1666.00	2595	20240126	-44.82	1397	20250204	2.51	1587	-9.77	20250107	1397	2.51	20250204	2550	-43.84	20240216	1397	2.51	20250204	1.22	N	084680	1000	1418 억	582946	N	N	9	N	N
152	20250204	100602	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1435	21	2	1.49	35821211	25151	17.64	1397	1440	1397	1838	990	1414	1424.25	0.41	10001	1453	1433	1421	1401	1389	1427	1395	1418	424	1000	900	1	1	141806193	2035	-21.42	0.86	12	0.02	-67.00	1666.00	2595	20240126	-44.70	1397	20250204	2.72	1587	-9.58	20250107	1397	2.72	20250204	2550	-43.73	20240216	1397	2.72	20250204	1.22	N	084680	1000	1418 억	582946	N	N	9	N	N
153	20250204	090602	57	100.00	KOSPI	신저가	제조	N	N	N	N	N	1428	14	2	0.99	11578583	8216	5.76	1397	1432	1397	1838	990	1414	1409.27	0.41	3544	1453	1433	1421	1401	1389	1427	1395	1418	424	1000	900	1	1	141806193	2025	-21.31	0.86	12	0.01	-67.00	1666.00	2595	20240126	-44.97	1397	20250204	2.22	1587	-10.02	20250107	1397	2.22	20250204	2550	-44.00	20240216	1397	2.22	20250204	1.22	N	084680	1000	1418 억	582946	N	N	9	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History