KissMeData/011090/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

53 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	160256	57	100.00	KOSPI	제조	N	N	N	N	N	534	4	2	0.75	72788691	135996	38.11	531	541	531	689	371	530	535.23	0.61	27227	566	547	537	518	508	543	514	300	159	500	370	1	1	59991641	320	-1.63	0.81	12	0.23	-328.00	659.00	756	20241212	-29.37	421	20241210	26.84	625	-14.56	20250103	527	1.33	20250123	756	-29.37	20241212	421	26.84	20241210	0.16	N	011090	500	299 억	365307	N	N	2	N	N
3	20250124	150256	57	100.00	KOSPI	제조	N	N	N	N	N	538	8	2	1.51	62096427	116038	32.52	531	541	531	689	371	530	535.14	0.61	27625	566	547	537	518	508	543	514	300	159	500	370	1	1	59991641	323	-1.64	0.82	12	0.19	-328.00	659.00	756	20241212	-28.84	421	20241210	27.79	625	-13.92	20250103	527	2.09	20250123	756	-28.84	20241212	421	27.79	20241210	0.16	N	011090	500	299 억	365307	N	N	0	N	N
4	20250124	140257	57	100.00	KOSPI	제조	N	N	N	N	N	536	6	2	1.13	50671567	94771	26.56	531	541	531	689	371	530	534.67	0.61	27625	566	547	537	518	508	543	514	300	159	500	370	1	1	59991641	322	-1.63	0.81	12	0.16	-328.00	659.00	756	20241212	-29.10	421	20241210	27.32	625	-14.24	20250103	527	1.71	20250123	756	-29.10	20241212	421	27.32	20241210	0.16	N	011090	500	299 억	365307	N	N	0	N	N
5	20250124	130258	57	100.00	KOSPI	제조	N	N	N	N	N	537	7	2	1.32	32452015	60686	17.01	531	541	531	689	371	530	534.75	0.61	18424	566	547	537	518	508	543	514	300	159	500	370	1	1	59991641	322	-1.64	0.81	12	0.10	-328.00	659.00	756	20241212	-28.97	421	20241210	27.55	625	-14.08	20250103	527	1.90	20250123	756	-28.97	20241212	421	27.55	20241210	0.16	N	011090	500	299 억	365307	N	N	0	N	N
6	20250124	120256	57	100.00	KOSPI	제조	N	N	N	N	N	536	6	2	1.13	25842800	48351	13.55	531	541	531	689	371	530	534.48	0.61	8839	566	547	537	518	508	543	514	300	159	500	370	1	1	59991641	322	-1.63	0.81	12	0.08	-328.00	659.00	756	20241212	-29.10	421	20241210	27.32	625	-14.24	20250103	527	1.71	20250123	756	-29.10	20241212	421	27.32	20241210	0.16	N	011090	500	299 억	365307	N	N	0	N	N
7	20250124	110258	57	100.00	KOSPI	제조	N	N	N	N	N	536	6	2	1.13	15038823	28130	7.88	531	541	531	689	371	530	534.62	0.61	1383	566	547	537	518	508	543	514	300	159	500	370	1	1	59991641	322	-1.63	0.81	12	0.05	-328.00	659.00	756	20241212	-29.10	421	20241210	27.32	625	-14.24	20250103	527	1.71	20250123	756	-29.10	20241212	421	27.32	20241210	0.16	N	011090	500	299 억	365307	N	N	0	N	N
8	20250124	100256	57	100.00	KOSPI	제조	N	N	N	N	N	538	8	2	1.51	10602360	19837	5.56	531	541	531	689	371	530	534.47	0.61	1853	566	547	537	518	508	543	514	300	159	500	370	1	1	59991641	323	-1.64	0.82	12	0.03	-328.00	659.00	756	20241212	-28.84	421	20241210	27.79	625	-13.92	20250103	527	2.09	20250123	756	-28.84	20241212	421	27.79	20241210	0.16	N	011090	500	299 억	365307	N	N	0	N	N
9	20250124	090257	57	100.00	KOSPI	제조	N	N	N	N	N	531	1	2	0.19	373291	703	0.20	531	531	531	689	371	530	531.00	0.61	0	566	547	537	518	508	543	514	300	159	500	370	1	1	59991641	319	-1.62	0.81	12	0.00	-328.00	659.00	756	20241212	-29.76	421	20241210	26.13	625	-15.04	20250103	527	0.76	20250123	756	-29.76	20241212	421	26.13	20241210	0.16	N	011090	500	299 억	365307	N	N	0	N	N
10	20250123	160257	57	100.00	KOSPI	제조	N	N	N	N	N	530	-24	5	-4.33	191306182	356611	296.22	554	556	527	720	388	554	536.50	0.57	13980	579	566	548	535	517	557	526	300	166	500	380	1	1	59991641	318	-1.62	0.80	12	0.59	-328.00	659.00	756	20241212	-29.89	421	20241210	25.89	625	-15.20	20250103	527	0.57	20250123	756	-29.89	20241212	421	25.89	20241210	0.16	N	011090	500	299 억	341767	N	N	0	N	N
11	20250123	150255	57	100.00	KOSPI	제조	N	N	N	N	N	532	-22	5	-3.97	179903425	335122	278.37	554	556	527	720	388	554	536.83	0.57	17583	579	566	548	535	517	557	526	300	166	500	380	1	1	59991641	319	-1.62	0.81	12	0.56	-328.00	659.00	756	20241212	-29.63	421	20241210	26.37	625	-14.88	20250103	527	0.95	20250123	756	-29.63	20241212	421	26.37	20241210	0.16	N	011090	500	299 억	341767	N	N	0	N	N
12	20250123	140256	57	100.00	KOSPI	제조	N	N	N	N	N	539	-15	5	-2.71	129243300	239765	199.16	554	556	533	720	388	554	539.04	0.57	11063	579	566	548	535	517	557	526	300	166	500	380	1	1	59991641	323	-1.64	0.82	12	0.40	-328.00	659.00	756	20241212	-28.70	421	20241210	28.03	625	-13.76	20250103	530	1.70	20250122	756	-28.70	20241212	421	28.03	20241210	0.16	N	011090	500	299 억	341767	N	N	0	N	N
13	20250123	130255	57	100.00	KOSPI	제조	N	N	N	N	N	540	-14	5	-2.53	118395838	219521	182.35	554	556	533	720	388	554	539.34	0.57	15153	579	566	548	535	517	557	526	300	166	500	380	1	1	59991641	324	-1.65	0.82	12	0.37	-328.00	659.00	756	20241212	-28.57	421	20241210	28.27	625	-13.60	20250103	530	1.89	20250122	756	-28.57	20241212	421	28.27	20241210	0.16	N	011090	500	299 억	341767	N	N	0	N	N
14	20250123	120256	57	100.00	KOSPI	제조	N	N	N	N	N	538	-16	5	-2.89	115500288	214143	177.88	554	556	533	720	388	554	539.36	0.57	15153	579	566	548	535	517	557	526	300	166	500	380	1	1	59991641	323	-1.64	0.82	12	0.36	-328.00	659.00	756	20241212	-28.84	421	20241210	27.79	625	-13.92	20250103	530	1.51	20250122	756	-28.84	20241212	421	27.79	20241210	0.16	N	011090	500	299 억	341767	N	N	0	N	N
15	20250123	110257	57	100.00	KOSPI	제조	N	N	N	N	N	535	-19	5	-3.43	81905538	151794	126.09	554	556	533	720	388	554	539.58	0.57	8937	579	566	548	535	517	557	526	300	166	500	380	1	1	59991641	321	-1.63	0.81	12	0.25	-328.00	659.00	756	20241212	-29.23	421	20241210	27.08	625	-14.40	20250103	530	0.94	20250122	756	-29.23	20241212	421	27.08	20241210	0.16	N	011090	500	299 억	341767	N	N	0	N	N
16	20250123	100255	57	100.00	KOSPI	제조	N	N	N	N	N	541	-13	5	-2.35	37292901	68613	56.99	554	556	539	720	388	554	543.53	0.57	-2818	579	566	548	535	517	557	526	300	166	500	380	1	1	59991641	325	-1.65	0.82	12	0.11	-328.00	659.00	756	20241212	-28.44	421	20241210	28.50	625	-13.44	20250103	530	2.08	20250122	756	-28.44	20241212	421	28.50	20241210	0.16	N	011090	500	299 억	341767	N	N	0	N	N
17	20250123	090255	57	100.00	KOSPI	제조	N	N	N	N	N	553	-1	5	-0.18	256186	463	0.38	554	555	553	720	388	554	553.32	0.57	-376	579	566	548	535	517	557	526	300	166	500	380	1	1	59991641	332	-1.69	0.84	12	0.00	-328.00	659.00	756	20241212	-26.85	421	20241210	31.35	625	-11.52	20250103	530	4.34	20250122	756	-26.85	20241212	421	31.35	20241210	0.16	N	011090	500	299 억	341767	N	N	0	N	N
18	20250122	160254	57	100.00	KOSPI	제조	N	N	N	N	N	554	-7	5	-1.25	66447997	120356	176.34	561	561	530	729	393	561	552.09	0.57	465	569	564	561	556	553	565	557	300	168	500	390	1	1	59991641	332	-1.69	0.84	12	0.20	-328.00	659.00	756	20241212	-26.72	421	20241210	31.59	625	-11.36	20250103	530	4.53	20250122	756	-26.72	20241212	421	31.59	20241210	0.16	N	011090	500	299 억	340100	N	N	13	N	N
19	20250122	150255	57	100.00	KOSPI	제조	N	N	N	N	N	553	-8	5	-1.43	64056068	116037	170.01	561	561	530	729	393	561	552.03	0.57	1277	569	564	561	556	553	565	557	300	168	500	390	1	1	59991641	332	-1.69	0.84	12	0.19	-328.00	659.00	756	20241212	-26.85	421	20241210	31.35	625	-11.52	20250103	530	4.34	20250122	756	-26.85	20241212	421	31.35	20241210	0.16	N	011090	500	299 억	340100	N	N	13	N	N
20	20250122	140253	57	100.00	KOSPI	제조	N	N	N	N	N	551	-10	5	-1.78	53891991	97577	142.96	561	561	530	729	393	561	552.30	0.57	1294	569	564	561	556	553	565	557	300	168	500	390	1	1	59991641	331	-1.68	0.84	12	0.16	-328.00	659.00	756	20241212	-27.12	421	20241210	30.88	625	-11.84	20250103	530	3.96	20250122	756	-27.12	20241212	421	30.88	20241210	0.16	N	011090	500	299 억	340100	N	N	13	N	N
21	20250122	130255	57	100.00	KOSPI	제조	N	N	N	N	N	553	-8	5	-1.43	47461488	85913	125.87	561	561	530	729	393	561	552.44	0.57	1290	569	564	561	556	553	565	557	300	168	500	390	1	1	59991641	332	-1.69	0.84	12	0.14	-328.00	659.00	756	20241212	-26.85	421	20241210	31.35	625	-11.52	20250103	530	4.34	20250122	756	-26.85	20241212	421	31.35	20241210	0.16	N	011090	500	299 억	340100	N	N	13	N	N
22	20250122	120254	57	100.00	KOSPI	제조	N	N	N	N	N	553	-8	5	-1.43	38670960	70018	102.58	561	561	530	729	393	561	552.30	0.57	1338	569	564	561	556	553	565	557	300	168	500	390	1	1	59991641	332	-1.69	0.84	12	0.12	-328.00	659.00	756	20241212	-26.85	421	20241210	31.35	625	-11.52	20250103	530	4.34	20250122	756	-26.85	20241212	421	31.35	20241210	0.16	N	011090	500	299 억	340100	N	N	13	N	N
23	20250122	110254	57	100.00	KOSPI	제조	N	N	N	N	N	555	-6	5	-1.07	32903780	59623	87.35	561	561	530	729	393	561	551.86	0.57	4280	569	564	561	556	553	565	557	300	168	500	390	1	1	59991641	333	-1.69	0.84	12	0.10	-328.00	659.00	756	20241212	-26.59	421	20241210	31.83	625	-11.20	20250103	530	4.72	20250122	756	-26.59	20241212	421	31.83	20241210	0.16	N	011090	500	299 억	340100	N	N	13	N	N
24	20250122	100254	57	100.00	KOSPI	제조	N	N	N	N	N	556	-5	5	-0.89	30079552	54540	79.91	561	561	530	729	393	561	551.51	0.57	4280	569	564	561	556	553	565	557	300	168	500	390	1	1	59991641	334	-1.70	0.84	12	0.09	-328.00	659.00	756	20241212	-26.46	421	20241210	32.07	625	-11.04	20250103	530	4.91	20250122	756	-26.46	20241212	421	32.07	20241210	0.16	N	011090	500	299 억	340100	N	N	13	N	N
25	20250122	090255	57	100.00	KOSPI	제조	N	N	N	N	N	530	-31	5	-5.53	6581809	12022	17.61	561	561	530	729	393	561	547.48	0.57	-157	569	564	561	556	553	565	557	300	168	500	390	1	1	59991641	318	-1.62	0.80	12	0.02	-328.00	659.00	756	20241212	-29.89	421	20241210	25.89	625	-15.20	20250103	530	0.00	20250122	756	-29.89	20241212	421	25.89	20241210	0.16	N	011090	500	299 억	340100	Y	N	13	N	N
26	20250121	160253	57	100.00	KOSPI	제조	N	N	N	N	N	561	-6	5	-1.06	38153306	67977	42.27	561	566	558	737	397	567	561.27	0.60	-18710	577	571	566	560	555	569	558	300	170	500	390	1	1	59991641	337	-1.71	0.85	12	0.11	-328.00	659.00	756	20241212	-25.79	421	20241210	33.25	625	-10.24	20250103	558	0.54	20250121	756	-25.79	20241212	421	33.25	20241210	0.16	N	011090	500	299 억	359833	N	N	13	N	N
27	20250121	150254	57	100.00	KOSPI	제조	N	N	N	N	N	563	-4	5	-0.71	33419018	59516	37.01	561	566	559	737	397	567	561.51	0.60	-18036	577	571	566	560	555	569	558	300	170	500	390	1	1	59991641	338	-1.72	0.85	12	0.10	-328.00	659.00	756	20241212	-25.53	421	20241210	33.73	625	-9.92	20250103	559	0.72	20250121	756	-25.53	20241212	421	33.73	20241210	0.16	N	011090	500	299 억	359833	N	N	29	N	N
28	20250121	140254	57	100.00	KOSPI	제조	N	N	N	N	N	561	-6	5	-1.06	30689900	54656	33.99	561	566	559	737	397	567	561.51	0.60	-17071	577	571	566	560	555	569	558	300	170	500	390	1	1	59991641	337	-1.71	0.85	12	0.09	-328.00	659.00	756	20241212	-25.79	421	20241210	33.25	625	-10.24	20250103	559	0.36	20250121	756	-25.79	20241212	421	33.25	20241210	0.16	N	011090	500	299 억	359833	N	N	29	N	N
29	20250121	130253	57	100.00	KOSPI	제조	N	N	N	N	N	560	-7	5	-1.23	26805707	47740	29.69	561	566	559	737	397	567	561.49	0.60	-15534	577	571	566	560	555	569	558	300	170	500	390	1	1	59991641	336	-1.71	0.85	12	0.08	-328.00	659.00	756	20241212	-25.93	421	20241210	33.02	625	-10.40	20250103	559	0.18	20250121	756	-25.93	20241212	421	33.02	20241210	0.16	N	011090	500	299 억	359833	N	N	29	N	N
30	20250121	120249	57	100.00	KOSPI	제조	N	N	N	N	N	561	-6	5	-1.06	17494904	31144	19.37	561	566	560	737	397	567	561.74	0.60	-14404	577	571	566	560	555	569	558	300	170	500	390	1	1	59991641	337	-1.71	0.85	12	0.05	-328.00	659.00	756	20241212	-25.79	421	20241210	33.25	625	-10.24	20250103	560	0.18	20250121	756	-25.79	20241212	421	33.25	20241210	0.16	N	011090	500	299 억	359833	N	N	29	N	N
31	20250121	110244	57	100.00	KOSPI	제조	N	N	N	N	N	563	-4	5	-0.71	13046498	23220	14.44	561	566	560	737	397	567	561.86	0.60	-10256	577	571	566	560	555	569	558	300	170	500	390	1	1	59991641	338	-1.72	0.85	12	0.04	-328.00	659.00	756	20241212	-25.53	421	20241210	33.73	625	-9.92	20250103	560	0.54	20250121	756	-25.53	20241212	421	33.73	20241210	0.16	N	011090	500	299 억	359833	N	N	29	N	N
32	20250121	100241	57	100.00	KOSPI	제조	N	N	N	N	N	562	-5	5	-0.88	9844941	17531	10.90	561	566	560	737	397	567	561.57	0.60	-5511	577	571	566	560	555	569	558	300	170	500	390	1	1	59991641	337	-1.71	0.85	12	0.03	-328.00	659.00	756	20241212	-25.66	421	20241210	33.49	625	-10.08	20250103	560	0.36	20250121	756	-25.66	20241212	421	33.49	20241210	0.16	N	011090	500	299 억	359833	N	N	29	N	N
33	20250121	090254	57	100.00	KOSPI	제조	N	N	N	N	N	560	-7	5	-1.23	1963000	3500	2.18	561	561	560	737	397	567	560.86	0.60	0	577	571	566	560	555	569	558	300	170	500	390	1	1	59991641	336	-1.71	0.85	12	0.01	-328.00	659.00	756	20241212	-25.93	421	20241210	33.02	625	-10.40	20250103	560	0.00	20250121	756	-25.93	20241212	421	33.02	20241210	0.16	N	011090	500	299 억	359833	N	N	29	N	N
34	20250120	160252	57	100.00	KOSPI	제조	N	N	N	N	N	567	-5	5	-0.87	90391065	159854	157.75	572	572	561	743	401	572	565.46	0.64	-21452	576	573	569	566	562	575	568	300	171	500	400	1	1	59991641	340	-1.73	0.86	12	0.27	-328.00	659.00	756	20241212	-25.00	421	20241210	34.68	625	-9.28	20250103	561	1.07	20250120	756	-25.00	20241212	421	34.68	20241210	0.16	N	011090	500	299 억	383577	N	N	29	N	N
35	20250120	150254	57	100.00	KOSPI	제조	N	N	N	N	N	566	-6	5	-1.05	84646722	149687	147.72	572	572	561	743	401	572	565.49	0.64	-20432	576	573	569	566	562	575	568	300	171	500	400	1	1	59991641	340	-1.73	0.86	12	0.25	-328.00	659.00	756	20241212	-25.13	421	20241210	34.44	625	-9.44	20250103	561	0.89	20250120	756	-25.13	20241212	421	34.44	20241210	0.16	N	011090	500	299 억	383577	N	N	12	N	N
36	20250120	140253	57	100.00	KOSPI	제조	N	N	N	N	N	566	-6	5	-1.05	79505202	140611	138.76	572	572	561	743	401	572	565.43	0.64	-17958	576	573	569	566	562	575	568	300	171	500	400	1	1	59991641	340	-1.73	0.86	12	0.23	-328.00	659.00	756	20241212	-25.13	421	20241210	34.44	625	-9.44	20250103	561	0.89	20250120	756	-25.13	20241212	421	34.44	20241210	0.16	N	011090	500	299 억	383577	N	N	12	N	N
37	20250120	130252	57	100.00	KOSPI	제조	N	N	N	N	N	567	-5	5	-0.87	38166204	67370	66.48	572	572	563	743	401	572	566.52	0.64	-18760	576	573	569	566	562	575	568	300	171	500	400	1	1	59991641	340	-1.73	0.86	12	0.11	-328.00	659.00	756	20241212	-25.00	421	20241210	34.68	625	-9.28	20250103	562	0.89	20250115	756	-25.00	20241212	421	34.68	20241210	0.16	N	011090	500	299 억	383577	N	N	12	N	N
38	20250120	120253	57	100.00	KOSPI	제조	N	N	N	N	N	567	-5	5	-0.87	34496514	60909	60.11	572	572	563	743	401	572	566.36	0.64	-12405	576	573	569	566	562	575	568	300	171	500	400	1	1	59991641	340	-1.73	0.86	12	0.10	-328.00	659.00	756	20241212	-25.00	421	20241210	34.68	625	-9.28	20250103	562	0.89	20250115	756	-25.00	20241212	421	34.68	20241210	0.16	N	011090	500	299 억	383577	N	N	12	N	N
39	20250120	110253	57	100.00	KOSPI	제조	N	N	N	N	N	570	-2	5	-0.35	32780559	57878	57.12	572	572	563	743	401	572	566.37	0.64	-12308	576	573	569	566	562	575	568	300	171	500	400	1	1	59991641	342	-1.74	0.86	12	0.10	-328.00	659.00	756	20241212	-24.60	421	20241210	35.39	625	-8.80	20250103	562	1.42	20250115	756	-24.60	20241212	421	35.39	20241210	0.16	N	011090	500	299 억	383577	N	N	12	N	N
40	20250120	100253	57	100.00	KOSPI	제조	N	N	N	N	N	570	-2	5	-0.35	27698363	48916	48.27	572	572	563	743	401	572	566.24	0.64	-11859	576	573	569	566	562	575	568	300	171	500	400	1	1	59991641	342	-1.74	0.86	12	0.08	-328.00	659.00	756	20241212	-24.60	421	20241210	35.39	625	-8.80	20250103	562	1.42	20250115	756	-24.60	20241212	421	35.39	20241210	0.16	N	011090	500	299 억	383577	N	N	12	N	N
41	20250120	090253	57	100.00	KOSPI	제조	N	N	N	N	N	568	-4	5	-0.70	2767048	4841	4.78	572	572	568	743	401	572	571.59	0.64	-529	576	573	569	566	562	575	568	300	171	500	400	1	1	59991641	341	-1.73	0.86	12	0.01	-328.00	659.00	756	20241212	-24.87	421	20241210	34.92	625	-9.12	20250103	562	1.07	20250115	756	-24.87	20241212	421	34.92	20241210	0.16	N	011090	500	299 억	383577	N	N	12	N	N
42	20250117	160252	57	100.00	KOSPI	제조	N	N	N	N	N	572	1	2	0.18	57378840	101124	78.51	571	572	565	742	400	571	567.40	0.64	649	589	580	573	564	557	576	560	300	171	500	390	1	1	59991641	343	-1.74	0.87	12	0.17	-328.00	659.00	756	20241212	-24.34	421	20241210	35.87	625	-8.48	20250103	562	1.78	20250115	756	-24.34	20241212	421	35.87	20241210	0.16	N	011090	500	299 억	381848	N	N	12	N	N
43	20250117	150252	57	100.00	KOSPI	제조	N	N	N	N	N	566	-5	5	-0.88	51333385	90497	70.26	571	572	565	742	400	571	567.24	0.64	1860	589	580	573	564	557	576	560	300	171	500	390	1	1	59991641	340	-1.73	0.86	12	0.15	-328.00	659.00	756	20241212	-25.13	421	20241210	34.44	625	-9.44	20250103	562	0.71	20250115	756	-25.13	20241212	421	34.44	20241210	0.16	N	011090	500	299 억	381848	N	N	26	N	N
44	20250117	140252	57	100.00	KOSPI	제조	N	N	N	N	N	572	1	2	0.18	35621765	62775	48.73	571	572	565	742	400	571	567.45	0.64	2153	589	580	573	564	557	576	560	300	171	500	390	1	1	59991641	343	-1.74	0.87	12	0.10	-328.00	659.00	756	20241212	-24.34	421	20241210	35.87	625	-8.48	20250103	562	1.78	20250115	756	-24.34	20241212	421	35.87	20241210	0.16	N	011090	500	299 억	381848	N	N	26	N	N
45	20250117	130252	57	100.00	KOSPI	제조	N	N	N	N	N	569	-2	5	-0.35	30353654	53549	41.57	571	571	565	742	400	571	566.84	0.64	2153	589	580	573	564	557	576	560	300	171	500	390	1	1	59991641	341	-1.73	0.86	12	0.09	-328.00	659.00	756	20241212	-24.74	421	20241210	35.15	625	-8.96	20250103	562	1.25	20250115	756	-24.74	20241212	421	35.15	20241210	0.16	N	011090	500	299 억	381848	N	N	26	N	N
46	20250117	120252	57	100.00	KOSPI	제조	N	N	N	N	N	568	-3	5	-0.53	24396294	43081	33.45	571	571	565	742	400	571	566.29	0.64	4779	589	580	573	564	557	576	560	300	171	500	390	1	1	59991641	341	-1.73	0.86	12	0.07	-328.00	659.00	756	20241212	-24.87	421	20241210	34.92	625	-9.12	20250103	562	1.07	20250115	756	-24.87	20241212	421	34.92	20241210	0.16	N	011090	500	299 억	381848	N	N	26	N	N
47	20250117	110253	57	100.00	KOSPI	제조	N	N	N	N	N	568	-3	5	-0.53	20263236	35781	27.78	571	571	565	742	400	571	566.31	0.64	5279	589	580	573	564	557	576	560	300	171	500	390	1	1	59991641	341	-1.73	0.86	12	0.06	-328.00	659.00	756	20241212	-24.87	421	20241210	34.92	625	-9.12	20250103	562	1.07	20250115	756	-24.87	20241212	421	34.92	20241210	0.16	N	011090	500	299 억	381848	N	N	26	N	N
48	20250117	100253	57	100.00	KOSPI	제조	N	N	N	N	N	569	-2	5	-0.35	17312685	30578	23.74	571	571	565	742	400	571	566.18	0.64	5420	589	580	573	564	557	576	560	300	171	500	390	1	1	59991641	341	-1.73	0.86	12	0.05	-328.00	659.00	756	20241212	-24.74	421	20241210	35.15	625	-8.96	20250103	562	1.25	20250115	756	-24.74	20241212	421	35.15	20241210	0.16	N	011090	500	299 억	381848	N	N	26	N	N
49	20250117	090253	57	100.00	KOSPI	제조	N	N	N	N	N	565	-6	5	-1.05	6771092	11975	9.30	571	571	565	742	400	571	565.44	0.64	3949	589	580	573	564	557	576	560	300	171	500	390	1	1	59991641	339	-1.72	0.86	12	0.02	-328.00	659.00	756	20241212	-25.26	421	20241210	34.20	625	-9.60	20250103	562	0.53	20250115	756	-25.26	20241212	421	34.20	20241210	0.16	N	011090	500	299 억	381848	N	N	26	N	N
50	20250116	160252	57	100.00	KOSPI	제조	N	N	N	N	N	571	-2	5	-0.35	73854452	128805	49.10	577	582	566	744	402	573	573.38	0.65	-44843	612	592	577	557	542	585	550	300	171	500	400	1	1	59991641	343	-1.74	0.87	12	0.21	-328.00	659.00	756	20241212	-24.47	421	20241210	35.63	625	-8.64	20250103	562	1.60	20250115	756	-24.47	20241212	421	35.63	20241210	0.16	N	011090	500	299 억	388721	N	N	26	N	N
51	20250116	150240	57	100.00	KOSPI	제조	N	N	N	N	N	574	1	2	0.17	68580764	119558	45.58	577	582	566	744	402	573	573.62	0.65	-42540	612	592	577	557	542	585	550	300	171	500	400	1	1	59991641	344	-1.75	0.87	12	0.20	-328.00	659.00	756	20241212	-24.07	421	20241210	36.34	625	-8.16	20250103	562	2.14	20250115	756	-24.07	20241212	421	36.34	20241210	0.16	N	011090	500	299 억	388721	N	N	2	N	N
52	20250116	140253	57	100.00	KOSPI	제조	N	N	N	N	N	577	4	2	0.70	34836351	60479	23.06	577	582	571	744	402	573	576.01	0.65	-4641	612	592	577	557	542	585	550	300	171	500	400	1	1	59991641	346	-1.76	0.88	12	0.10	-328.00	659.00	756	20241212	-23.68	421	20241210	37.05	625	-7.68	20250103	562	2.67	20250115	756	-23.68	20241212	421	37.05	20241210	0.16	N	011090	500	299 억	388721	N	N	2	N	N
53	20250116	130253	57	100.00	KOSPI	제조	N	N	N	N	N	577	4	2	0.70	33083652	57432	21.89	577	582	571	744	402	573	576.05	0.65	-4608	612	592	577	557	542	585	550	300	171	500	400	1	1	59991641	346	-1.76	0.88	12	0.10	-328.00	659.00	756	20241212	-23.68	421	20241210	37.05	625	-7.68	20250103	562	2.67	20250115	756	-23.68	20241212	421	37.05	20241210	0.16	N	011090	500	299 억	388721	N	N	2	N	N
54	20250116	120252	57	100.00	KOSPI	제조	N	N	N	N	N	581	8	2	1.40	28484014	49503	18.87	577	581	571	744	402	573	575.40	0.65	-517	612	592	577	557	542	585	550	300	171	500	400	1	1	59991641	349	-1.77	0.88	12	0.08	-328.00	659.00	756	20241212	-23.15	421	20241210	38.00	625	-7.04	20250103	562	3.38	20250115	756	-23.15	20241212	421	38.00	20241210	0.16	N	011090	500	299 억	388721	N	N	2	N	N
55	20250116	110253	57	100.00	KOSPI	제조	N	N	N	N	N	581	8	2	1.40	25430127	44238	16.86	577	581	571	744	402	573	574.85	0.65	373	612	592	577	557	542	585	550	300	171	500	400	1	1	59991641	349	-1.77	0.88	12	0.07	-328.00	659.00	756	20241212	-23.15	421	20241210	38.00	625	-7.04	20250103	562	3.38	20250115	756	-23.15	20241212	421	38.00	20241210	0.16	N	011090	500	299 억	388721	N	N	2	N	N
56	20250116	100252	57	100.00	KOSPI	제조	N	N	N	N	N	575	2	2	0.35	19211373	33483	12.76	577	581	571	744	402	573	573.76	0.65	3445	612	592	577	557	542	585	550	300	171	500	400	1	1	59991641	345	-1.75	0.87	12	0.06	-328.00	659.00	756	20241212	-23.94	421	20241210	36.58	625	-8.00	20250103	562	2.31	20250115	756	-23.94	20241212	421	36.58	20241210	0.16	N	011090	500	299 억	388721	N	N	2	N	N
57	20250116	090252	57	100.00	KOSPI	제조	N	N	N	N	N	578	5	2	0.87	324364	562	0.21	577	578	577	744	402	573	577.16	0.65	-378	612	592	577	557	542	585	550	300	171	500	400	1	1	59991641	347	-1.76	0.88	12	0.00	-328.00	659.00	756	20241212	-23.54	421	20241210	37.29	625	-7.52	20250103	562	2.85	20250115	756	-23.54	20241212	421	37.29	20241210	0.16	N	011090	500	299 억	388721	N	N	2	N	N
58	20250115	160252	57	100.00	KOSPI	제조	N	N	N	N	N	573	-10	5	-1.72	152645444	262299	432.84	584	597	562	757	409	583	582.59	0.65	710	588	585	581	578	574	586	579	300	174	500	400	1	1	59991641	344	-1.75	0.87	12	0.44	-328.00	659.00	756	20241212	-24.21	421	20241210	36.10	625	-8.32	20250103	562	1.96	20250115	756	-24.21	20241212	421	36.10	20241210	0.16	N	011090	500	299 억	389966	N	N	2	N	N
59	20250115	150252	57	100.00	KOSPI	제조	N	N	N	N	N	578	-5	5	-0.86	119660499	204692	337.78	584	597	576	757	409	583	584.59	0.65	3090	588	585	581	578	574	586	579	300	174	500	400	1	1	59991641	347	-1.76	0.88	12	0.34	-328.00	659.00	756	20241212	-23.54	421	20241210	37.29	625	-7.52	20250103	567	1.94	20250102	756	-23.54	20241212	421	37.29	20241210	0.16	N	011090	500	299 억	389966	N	N	7	N	N
60	20250115	140253	57	100.00	KOSPI	제조	N	N	N	N	N	583	0	3	0.00	78739114	133993	221.11	584	597	583	757	409	583	587.64	0.65	6030	588	585	581	578	574	586	579	300	174	500	400	1	1	59991641	350	-1.78	0.88	12	0.22	-328.00	659.00	756	20241212	-22.88	421	20241210	38.48	625	-6.72	20250103	567	2.82	20250102	756	-22.88	20241212	421	38.48	20241210	0.16	N	011090	500	299 억	389966	N	N	7	N	N
61	20250115	130252	57	100.00	KOSPI	제조	N	N	N	N	N	585	2	2	0.34	75252742	128015	211.25	584	597	583	757	409	583	587.84	0.65	6418	588	585	581	578	574	586	579	300	174	500	400	1	1	59991641	351	-1.78	0.89	12	0.21	-328.00	659.00	756	20241212	-22.62	421	20241210	38.95	625	-6.40	20250103	567	3.17	20250102	756	-22.62	20241212	421	38.95	20241210	0.16	N	011090	500	299 억	389966	N	N	7	N	N
62	20250115	120252	57	100.00	KOSPI	제조	N	N	N	N	N	587	4	2	0.69	68659759	116715	192.60	584	597	583	757	409	583	588.27	0.65	7041	588	585	581	578	574	586	579	300	174	500	400	1	1	59991641	352	-1.79	0.89	12	0.19	-328.00	659.00	756	20241212	-22.35	421	20241210	39.43	625	-6.08	20250103	567	3.53	20250102	756	-22.35	20241212	421	39.43	20241210	0.16	N	011090	500	299 억	389966	N	N	7	N	N
63	20250115	110252	57	100.00	KOSPI	제조	N	N	N	N	N	590	7	2	1.20	63623745	108169	178.50	584	597	583	757	409	583	588.19	0.65	8097	588	585	581	578	574	586	579	300	174	500	400	1	1	59991641	354	-1.80	0.90	12	0.18	-328.00	659.00	756	20241212	-21.96	421	20241210	40.14	625	-5.60	20250103	567	4.06	20250102	756	-21.96	20241212	421	40.14	20241210	0.16	N	011090	500	299 억	389966	N	N	7	N	N
64	20250115	100251	57	100.00	KOSPI	제조	N	N	N	N	N	586	3	2	0.51	41566146	70532	116.39	584	597	583	757	409	583	589.32	0.65	6155	588	585	581	578	574	586	579	300	174	500	400	1	1	59991641	352	-1.79	0.89	12	0.12	-328.00	659.00	756	20241212	-22.49	421	20241210	39.19	625	-6.24	20250103	567	3.35	20250102	756	-22.49	20241212	421	39.19	20241210	0.16	N	011090	500	299 억	389966	N	N	7	N	N
65	20250115	090252	57	100.00	KOSPI	제조	N	N	N	N	N	588	5	2	0.86	16134006	27329	45.10	584	597	584	757	409	583	590.36	0.65	-435	588	585	581	578	574	586	579	300	174	500	400	1	1	59991641	353	-1.79	0.89	12	0.05	-328.00	659.00	756	20241212	-22.22	421	20241210	39.67	625	-5.92	20250103	567	3.70	20250102	756	-22.22	20241212	421	39.67	20241210	0.16	N	011090	500	299 억	389966	N	N	7	N	N
66	20250114	160250	57	100.00	KOSPI	제조	N	N	N	N	N	583	1	2	0.17	34316221	59094	28.93	583	584	577	756	408	582	580.71	0.66	-2494	599	590	579	570	559	595	575	300	174	500	400	1	1	59991641	350	-1.78	0.88	12	0.10	-328.00	659.00	756	20241212	-22.88	421	20241210	38.48	625	-6.72	20250103	567	2.82	20250102	756	-22.88	20241212	421	38.48	20241210	0.16	N	011090	500	299 억	397178	N	N	7	N	N
67	20250114	150251	57	100.00	KOSPI	제조	N	N	N	N	N	582	0	3	0.00	29939921	51577	25.25	583	584	577	756	408	582	580.49	0.66	-2044	599	590	579	570	559	595	575	300	174	500	400	1	1	59991641	349	-1.77	0.88	12	0.09	-328.00	659.00	756	20241212	-23.02	421	20241210	38.24	625	-6.88	20250103	567	2.65	20250102	756	-23.02	20241212	421	38.24	20241210	0.16	N	011090	500	299 억	397178	N	N	45	N	N
68	20250114	140250	57	100.00	KOSPI	제조	N	N	N	N	N	582	0	3	0.00	22816167	39332	19.25	583	584	577	756	408	582	580.09	0.66	-2044	599	590	579	570	559	595	575	300	174	500	400	1	1	59991641	349	-1.77	0.88	12	0.07	-328.00	659.00	756	20241212	-23.02	421	20241210	38.24	625	-6.88	20250103	567	2.65	20250102	756	-23.02	20241212	421	38.24	20241210	0.16	N	011090	500	299 억	397178	N	N	45	N	N
69	20250114	130251	57	100.00	KOSPI	제조	N	N	N	N	N	582	0	3	0.00	19564228	33739	16.52	583	584	577	756	408	582	579.87	0.66	-1043	599	590	579	570	559	595	575	300	174	500	400	1	1	59991641	349	-1.77	0.88	12	0.06	-328.00	659.00	756	20241212	-23.02	421	20241210	38.24	625	-6.88	20250103	567	2.65	20250102	756	-23.02	20241212	421	38.24	20241210	0.16	N	011090	500	299 억	397178	N	N	45	N	N
70	20250114	120250	57	100.00	KOSPI	제조	N	N	N	N	N	580	-2	5	-0.34	15830671	27302	13.36	583	584	577	756	408	582	579.84	0.66	-1043	599	590	579	570	559	595	575	300	174	500	400	1	1	59991641	348	-1.77	0.88	12	0.05	-328.00	659.00	756	20241212	-23.28	421	20241210	37.77	625	-7.20	20250103	567	2.29	20250102	756	-23.28	20241212	421	37.77	20241210	0.16	N	011090	500	299 억	397178	N	N	45	N	N
71	20250114	110251	57	100.00	KOSPI	제조	N	N	N	N	N	578	-4	5	-0.69	11456962	19762	9.67	583	584	577	756	408	582	579.75	0.66	56	599	590	579	570	559	595	575	300	174	500	400	1	1	59991641	347	-1.76	0.88	12	0.03	-328.00	659.00	756	20241212	-23.54	421	20241210	37.29	625	-7.52	20250103	567	1.94	20250102	756	-23.54	20241212	421	37.29	20241210	0.16	N	011090	500	299 억	397178	N	N	45	N	N
72	20250114	100250	57	100.00	KOSPI	제조	N	N	N	N	N	582	0	3	0.00	5742516	9900	4.85	583	584	577	756	408	582	580.05	0.66	1917	599	590	579	570	559	595	575	300	174	500	400	1	1	59991641	349	-1.77	0.88	12	0.02	-328.00	659.00	756	20241212	-23.02	421	20241210	38.24	625	-6.88	20250103	567	2.65	20250102	756	-23.02	20241212	421	38.24	20241210	0.16	N	011090	500	299 억	397178	N	N	45	N	N
73	20250114	090250	57	100.00	KOSPI	제조	N	N	N	N	N	583	1	2	0.17	148082	254	0.12	583	583	583	756	408	582	583.00	0.66	195	599	590	579	570	559	595	575	300	174	500	400	1	1	59991641	350	-1.78	0.88	12	0.00	-328.00	659.00	756	20241212	-22.88	421	20241210	38.48	625	-6.72	20250103	567	2.82	20250102	756	-22.88	20241212	421	38.48	20241210	0.16	N	011090	500	299 억	397178	N	N	45	N	N
74	20250113	160248	57	100.00	KOSPI	제조	N	N	N	N	N	582	3	2	0.52	118252038	204293	158.89	575	588	568	752	406	579	578.84	0.74	-20473	602	590	579	567	556	596	573	300	173	500	400	1	1	59991641	349	-1.77	0.88	12	0.34	-328.00	659.00	756	20241212	-23.02	421	20241210	38.24	625	-6.88	20250103	567	2.65	20250102	756	-23.02	20241212	421	38.24	20241210	0.16	N	011090	500	299 억	442508	N	N	45	N	N
75	20250113	150249	57	100.00	KOSPI	제조	N	N	N	N	N	582	3	2	0.52	114863850	198459	154.36	575	588	568	752	406	579	578.78	0.74	-18643	602	590	579	567	556	596	573	300	173	500	400	1	1	59991641	349	-1.77	0.88	12	0.33	-328.00	659.00	756	20241212	-23.02	421	20241210	38.24	625	-6.88	20250103	567	2.65	20250102	756	-23.02	20241212	421	38.24	20241210	0.16	N	011090	500	299 억	442508	N	N	50	N	N
76	20250113	140246	57	100.00	KOSPI	제조	N	N	N	N	N	582	3	2	0.52	109588703	189391	147.30	575	588	568	752	406	579	578.64	0.74	-20023	602	590	579	567	556	596	573	300	173	500	400	1	1	59991641	349	-1.77	0.88	12	0.32	-328.00	659.00	756	20241212	-23.02	421	20241210	38.24	625	-6.88	20250103	567	2.65	20250102	756	-23.02	20241212	421	38.24	20241210	0.16	N	011090	500	299 억	442508	N	N	50	N	N
77	20250113	130244	57	100.00	KOSPI	제조	N	N	N	N	N	582	3	2	0.52	104431401	180511	140.40	575	588	568	752	406	579	578.53	0.74	-20224	602	590	579	567	556	596	573	300	173	500	400	1	1	59991641	349	-1.77	0.88	12	0.30	-328.00	659.00	756	20241212	-23.02	421	20241210	38.24	625	-6.88	20250103	567	2.65	20250102	756	-23.02	20241212	421	38.24	20241210	0.16	N	011090	500	299 억	442508	N	N	50	N	N
78	20250113	120246	57	100.00	KOSPI	제조	N	N	N	N	N	581	2	2	0.35	70726863	123006	95.67	575	585	568	752	406	579	574.99	0.74	-16867	602	590	579	567	556	596	573	300	173	500	400	1	1	59991641	349	-1.77	0.88	12	0.21	-328.00	659.00	756	20241212	-23.15	421	20241210	38.00	625	-7.04	20250103	567	2.47	20250102	756	-23.15	20241212	421	38.00	20241210	0.16	N	011090	500	299 억	442508	N	N	50	N	N
79	20250113	110246	57	100.00	KOSPI	제조	N	N	N	N	N	577	-2	5	-0.35	45116939	78851	61.33	575	585	568	752	406	579	572.18	0.74	-5833	602	590	579	567	556	596	573	300	173	500	400	1	1	59991641	346	-1.76	0.88	12	0.13	-328.00	659.00	756	20241212	-23.68	421	20241210	37.05	625	-7.68	20250103	567	1.76	20250102	756	-23.68	20241212	421	37.05	20241210	0.16	N	011090	500	299 억	442508	N	N	50	N	N
80	20250113	100246	57	100.00	KOSPI	제조	N	N	N	N	N	573	-6	5	-1.04	23160010	40463	31.47	575	585	568	752	406	579	572.38	0.74	-6187	602	590	579	567	556	596	573	300	173	500	400	1	1	59991641	344	-1.75	0.87	12	0.07	-328.00	659.00	756	20241212	-24.21	421	20241210	36.10	625	-8.32	20250103	567	1.06	20250102	756	-24.21	20241212	421	36.10	20241210	0.16	N	011090	500	299 억	442508	N	N	50	N	N
81	20250113	090248	57	100.00	KOSPI	제조	N	N	N	N	N	571	-8	5	-1.38	2148556	3734	2.90	575	585	571	752	406	579	575.40	0.74	-473	602	590	579	567	556	596	573	300	173	500	400	1	1	59991641	343	-1.74	0.87	12	0.01	-328.00	659.00	756	20241212	-24.47	421	20241210	35.63	625	-8.64	20250103	567	0.71	20250102	756	-24.47	20241212	421	35.63	20241210	0.16	N	011090	500	299 억	442508	N	N	50	N	N
82	20250110	160245	57	100.00	KOSPI	제조	N	N	N	N	N	579	-1	5	-0.17	74054272	128526	102.67	575	591	568	754	406	580	576.18	0.76	-12930	596	588	579	571	562	583	566	300	174	500	400	1	1	59991641	347	-1.77	0.88	12	0.21	-328.00	659.00	756	20241212	-23.41	421	20241210	37.53	625	-7.36	20250103	567	2.12	20250102	756	-23.41	20241212	421	37.53	20241210	0.10	N	011090	500	299 억	458654	N	N	50	N	N
83	20250110	150245	57	100.00	KOSPI	제조	N	N	N	N	N	576	-4	5	-0.69	72395199	125660	100.38	575	591	568	754	406	580	576.12	0.76	-12754	596	588	579	571	562	583	566	300	174	500	400	1	1	59991641	346	-1.76	0.87	12	0.21	-328.00	659.00	756	20241212	-23.81	421	20241210	36.82	625	-7.84	20250103	567	1.59	20250102	756	-23.81	20241212	421	36.82	20241210	0.10	N	011090	500	299 억	458654	N	N	2	N	N
84	20250110	140245	57	100.00	KOSPI	제조	N	N	N	N	N	571	-9	5	-1.55	57113750	99036	79.11	575	591	568	754	406	580	576.70	0.76	-17567	596	588	579	571	562	583	566	300	174	500	400	1	1	59991641	343	-1.74	0.87	12	0.17	-328.00	659.00	756	20241212	-24.47	421	20241210	35.63	625	-8.64	20250103	567	0.71	20250102	756	-24.47	20241212	421	35.63	20241210	0.10	N	011090	500	299 억	458654	N	N	2	N	N
85	20250110	130245	57	100.00	KOSPI	제조	N	N	N	N	N	576	-4	5	-0.69	32464394	56043	44.77	575	591	575	754	406	580	579.28	0.76	-16802	596	588	579	571	562	583	566	300	174	500	400	1	1	59991641	346	-1.76	0.87	12	0.09	-328.00	659.00	756	20241212	-23.81	421	20241210	36.82	625	-7.84	20250103	567	1.59	20250102	756	-23.81	20241212	421	36.82	20241210	0.10	N	011090	500	299 억	458654	N	N	2	N	N
86	20250110	120245	57	100.00	KOSPI	제조	N	N	N	N	N	581	1	2	0.17	19534006	33691	26.91	575	591	575	754	406	580	579.80	0.76	-14939	596	588	579	571	562	583	566	300	174	500	400	1	1	59991641	349	-1.77	0.88	12	0.06	-328.00	659.00	756	20241212	-23.15	421	20241210	38.00	625	-7.04	20250103	567	2.47	20250102	756	-23.15	20241212	421	38.00	20241210	0.10	N	011090	500	299 억	458654	N	N	2	N	N
87	20250110	110244	57	100.00	KOSPI	제조	N	N	N	N	N	580	0	3	0.00	19370269	33409	26.69	575	591	575	754	406	580	579.79	0.76	-14939	596	588	579	571	562	583	566	300	174	500	400	1	1	59991641	348	-1.77	0.88	12	0.06	-328.00	659.00	756	20241212	-23.28	421	20241210	37.77	625	-7.20	20250103	567	2.29	20250102	756	-23.28	20241212	421	37.77	20241210	0.10	N	011090	500	299 억	458654	N	N	2	N	N
88	20250110	100245	57	100.00	KOSPI	제조	N	N	N	N	N	580	0	3	0.00	15011016	25896	20.69	575	591	575	754	406	580	579.67	0.76	-11307	596	588	579	571	562	583	566	300	174	500	400	1	1	59991641	348	-1.77	0.88	12	0.04	-328.00	659.00	756	20241212	-23.28	421	20241210	37.77	625	-7.20	20250103	567	2.29	20250102	756	-23.28	20241212	421	37.77	20241210	0.10	N	011090	500	299 억	458654	N	N	2	N	N
89	20250110	090245	57	100.00	KOSPI	제조	N	N	N	N	N	576	-4	5	-0.69	1072648	1860	1.49	575	591	575	754	406	580	576.69	0.76	-1	596	588	579	571	562	583	566	300	174	500	400	1	1	59991641	346	-1.76	0.87	12	0.00	-328.00	659.00	756	20241212	-23.81	421	20241210	36.82	625	-7.84	20250103	567	1.59	20250102	756	-23.81	20241212	421	36.82	20241210	0.10	N	011090	500	299 억	458654	N	N	2	N	N
90	20250109	160244	57	100.00	KOSPI	제조	N	N	N	N	N	580	-10	5	-1.69	71097230	123390	38.34	585	587	570	767	413	590	576.17	0.80	-21065	607	598	589	580	571	603	585	300	177	500	410	1	1	59991641	348	-1.77	0.88	12	0.21	-328.00	659.00	756	20241212	-23.28	421	20241210	37.77	625	-7.20	20250103	567	2.29	20250102	756	-23.28	20241212	421	37.77	20241210	0.10	N	011090	500	299 억	479928	N	N	2	N	N
91	20250109	150245	57	100.00	KOSPI	제조	N	N	N	N	N	580	-10	5	-1.69	67669353	117477	36.50	585	587	570	767	413	590	576.02	0.80	-19994	607	598	589	580	571	603	585	300	177	500	410	1	1	59991641	348	-1.77	0.88	12	0.20	-328.00	659.00	756	20241212	-23.28	421	20241210	37.77	625	-7.20	20250103	567	2.29	20250102	756	-23.28	20241212	421	37.77	20241210	0.10	N	011090	500	299 억	479928	N	N	36	N	N
92	20250109	140244	57	100.00	KOSPI	제조	N	N	N	N	N	580	-10	5	-1.69	65299941	113394	35.23	585	587	570	767	413	590	575.87	0.80	-18305	607	598	589	580	571	603	585	300	177	500	410	1	1	59991641	348	-1.77	0.88	12	0.19	-328.00	659.00	756	20241212	-23.28	421	20241210	37.77	625	-7.20	20250103	567	2.29	20250102	756	-23.28	20241212	421	37.77	20241210	0.10	N	011090	500	299 억	479928	N	N	36	N	N
93	20250109	130244	57	100.00	KOSPI	제조	N	N	N	N	N	578	-12	5	-2.03	62358545	108319	33.65	585	587	570	767	413	590	575.69	0.80	-15291	607	598	589	580	571	603	585	300	177	500	410	1	1	59991641	347	-1.76	0.88	12	0.18	-328.00	659.00	756	20241212	-23.54	421	20241210	37.29	625	-7.52	20250103	567	1.94	20250102	756	-23.54	20241212	421	37.29	20241210	0.10	N	011090	500	299 억	479928	N	N	36	N	N
94	20250109	120244	57	100.00	KOSPI	제조	N	N	N	N	N	578	-12	5	-2.03	60258022	104680	32.52	585	587	570	767	413	590	575.64	0.80	-15291	607	598	589	580	571	603	585	300	177	500	410	1	1	59991641	347	-1.76	0.88	12	0.17	-328.00	659.00	756	20241212	-23.54	421	20241210	37.29	625	-7.52	20250103	567	1.94	20250102	756	-23.54	20241212	421	37.29	20241210	0.10	N	011090	500	299 억	479928	N	N	36	N	N
95	20250109	110244	57	100.00	KOSPI	제조	N	N	N	N	N	575	-15	5	-2.54	52508574	91259	28.35	585	587	570	767	413	590	575.38	0.80	-11365	607	598	589	580	571	603	585	300	177	500	410	1	1	59991641	345	-1.75	0.87	12	0.15	-328.00	659.00	756	20241212	-23.94	421	20241210	36.58	625	-8.00	20250103	567	1.41	20250102	756	-23.94	20241212	421	36.58	20241210	0.10	N	011090	500	299 억	479928	N	N	36	N	N
96	20250109	100243	57	100.00	KOSPI	제조	N	N	N	N	N	575	-15	5	-2.54	35892617	62228	19.33	585	587	570	767	413	590	576.79	0.80	-9547	607	598	589	580	571	603	585	300	177	500	410	1	1	59991641	345	-1.75	0.87	12	0.10	-328.00	659.00	756	20241212	-23.94	421	20241210	36.58	625	-8.00	20250103	567	1.41	20250102	756	-23.94	20241212	421	36.58	20241210	0.10	N	011090	500	299 억	479928	N	N	36	N	N
97	20250109	090245	57	100.00	KOSPI	제조	N	N	N	N	N	582	-8	5	-1.36	808535	1387	0.43	585	585	582	767	413	590	582.94	0.80	-360	607	598	589	580	571	603	585	300	177	500	410	1	1	59991641	349	-1.77	0.88	12	0.00	-328.00	659.00	756	20241212	-23.02	421	20241210	38.24	625	-6.88	20250103	567	2.65	20250102	756	-23.02	20241212	421	38.24	20241210	0.10	N	011090	500	299 억	479928	N	N	36	N	N
98	20250108	160241	57	100.00	KOSPI	제조	N	N	N	N	N	590	11	2	1.90	188905447	321702	143.03	585	598	580	752	406	579	587.20	0.72	47900	615	597	586	568	557	591	562	300	173	500	400	1	1	59991641	354	-1.80	0.90	12	0.54	-328.00	659.00	756	20241212	-21.96	421	20241210	40.14	625	-5.60	20250103	567	4.06	20250102	756	-21.96	20241212	421	40.14	20241210	0.11	N	011090	500	299 억	428971	N	N	36	N	N
99	20250108	150243	57	100.00	KOSPI	제조	N	N	N	N	N	584	5	2	0.86	183132062	311863	138.66	585	598	580	752	406	579	587.22	0.72	50468	615	597	586	568	557	591	562	300	173	500	400	1	1	59991641	350	-1.78	0.89	12	0.52	-328.00	659.00	756	20241212	-22.75	421	20241210	38.72	625	-6.56	20250103	567	3.00	20250102	756	-22.75	20241212	421	38.72	20241210	0.11	N	011090	500	299 억	428971	N	N	18	N	N
100	20250108	140245	57	100.00	KOSPI	제조	N	N	N	N	N	586	7	2	1.21	177165396	301636	134.11	585	598	580	752	406	579	587.35	0.72	51106	615	597	586	568	557	591	562	300	173	500	400	1	1	59991641	352	-1.79	0.89	12	0.50	-328.00	659.00	756	20241212	-22.49	421	20241210	39.19	625	-6.24	20250103	567	3.35	20250102	756	-22.49	20241212	421	39.19	20241210	0.11	N	011090	500	299 억	428971	N	N	18	N	N
101	20250108	130246	57	100.00	KOSPI	제조	N	N	N	N	N	585	6	2	1.04	149891856	254683	113.24	585	598	580	752	406	579	588.54	0.72	32184	615	597	586	568	557	591	562	300	173	500	400	1	1	59991641	351	-1.78	0.89	12	0.42	-328.00	659.00	756	20241212	-22.62	421	20241210	38.95	625	-6.40	20250103	567	3.17	20250102	756	-22.62	20241212	421	38.95	20241210	0.11	N	011090	500	299 억	428971	N	N	18	N	N
102	20250108	120242	57	100.00	KOSPI	제조	N	N	N	N	N	595	16	2	2.76	92063873	156188	69.44	585	598	580	752	406	579	589.44	0.72	29782	615	597	586	568	557	591	562	300	173	500	400	1	1	59991641	357	-1.81	0.90	12	0.26	-328.00	659.00	756	20241212	-21.30	421	20241210	41.33	625	-4.80	20250103	567	4.94	20250102	756	-21.30	20241212	421	41.33	20241210	0.11	N	011090	500	299 억	428971	N	N	18	N	N
103	20250108	110242	57	100.00	KOSPI	제조	N	N	N	N	N	589	10	2	1.73	53788224	91735	40.79	585	597	580	752	406	579	586.34	0.72	10674	615	597	586	568	557	591	562	300	173	500	400	1	1	59991641	353	-1.80	0.89	12	0.15	-328.00	659.00	756	20241212	-22.09	421	20241210	39.90	625	-5.76	20250103	567	3.88	20250102	756	-22.09	20241212	421	39.90	20241210	0.11	N	011090	500	299 억	428971	N	N	18	N	N
104	20250108	100242	57	100.00	KOSPI	제조	N	N	N	N	N	584	5	2	0.86	36509176	62152	27.63	585	597	580	752	406	579	587.42	0.72	-201	615	597	586	568	557	591	562	300	173	500	400	1	1	59991641	350	-1.78	0.89	12	0.10	-328.00	659.00	756	20241212	-22.75	421	20241210	38.72	625	-6.56	20250103	567	3.00	20250102	756	-22.75	20241212	421	38.72	20241210	0.11	N	011090	500	299 억	428971	N	N	18	N	N
105	20250108	090244	57	100.00	KOSPI	제조	N	N	N	N	N	586	7	2	1.21	179115	306	0.14	585	586	585	752	406	579	585.34	0.72	0	615	597	586	568	557	591	562	300	173	500	400	1	1	59991641	352	-1.79	0.89	12	0.00	-328.00	659.00	756	20241212	-22.49	421	20241210	39.19	625	-6.24	20250103	567	3.35	20250102	756	-22.49	20241212	421	39.19	20241210	0.11	N	011090	500	299 억	428971	N	N	18	N	N
106	20250107	160240	57	100.00	KOSPI	제조	N	N	N	N	N	579	-7	5	-1.19	130717823	224252	100.64	586	604	575	761	411	586	582.91	0.77	-16588	606	595	590	579	574	593	577	300	175	500	410	1	1	59991641	347	-1.77	0.88	12	0.37	-328.00	659.00	756	20241212	-23.41	421	20241210	37.53	625	-7.36	20250103	567	2.12	20250102	756	-23.41	20241212	421	37.53	20241210	0.13	N	011090	500	299 억	461528	N	N	18	N	N
107	20250107	150242	57	100.00	KOSPI	제조	N	N	N	N	N	575	-11	5	-1.88	124492770	213482	95.81	586	604	575	761	411	586	583.15	0.77	-15786	606	595	590	579	574	593	577	300	175	500	410	1	1	59991641	345	-1.75	0.87	12	0.36	-328.00	659.00	756	20241212	-23.94	421	20241210	36.58	625	-8.00	20250103	567	1.41	20250102	756	-23.94	20241212	421	36.58	20241210	0.13	N	011090	500	299 억	461528	N	N	0	N	N
108	20250107	140241	57	100.00	KOSPI	제조	N	N	N	N	N	582	-4	5	-0.68	109807783	188059	84.40	586	604	578	761	411	586	583.90	0.77	-14016	606	595	590	579	574	593	577	300	175	500	410	1	1	59991641	349	-1.77	0.88	12	0.31	-328.00	659.00	756	20241212	-23.02	421	20241210	38.24	625	-6.88	20250103	567	2.65	20250102	756	-23.02	20241212	421	38.24	20241210	0.13	N	011090	500	299 억	461528	N	N	0	N	N
109	20250107	130242	57	100.00	KOSPI	제조	N	N	N	N	N	582	-4	5	-0.68	92645330	158408	71.09	586	604	580	761	411	586	584.85	0.77	-13326	606	595	590	579	574	593	577	300	175	500	410	1	1	59991641	349	-1.77	0.88	12	0.26	-328.00	659.00	756	20241212	-23.02	421	20241210	38.24	625	-6.88	20250103	567	2.65	20250102	756	-23.02	20241212	421	38.24	20241210	0.13	N	011090	500	299 억	461528	N	N	0	N	N
110	20250107	120242	57	100.00	KOSPI	제조	N	N	N	N	N	585	-1	5	-0.17	79583540	135978	61.03	586	604	580	761	411	586	585.27	0.77	-12654	606	595	590	579	574	593	577	300	175	500	410	1	1	59991641	351	-1.78	0.89	12	0.23	-328.00	659.00	756	20241212	-22.62	421	20241210	38.95	625	-6.40	20250103	567	3.17	20250102	756	-22.62	20241212	421	38.95	20241210	0.13	N	011090	500	299 억	461528	N	N	0	N	N
111	20250107	110240	57	100.00	KOSPI	제조	N	N	N	N	N	589	3	2	0.51	69986068	119579	53.67	586	604	580	761	411	586	585.27	0.77	-11437	606	595	590	579	574	593	577	300	175	500	410	1	1	59991641	353	-1.80	0.89	12	0.20	-328.00	659.00	756	20241212	-22.09	421	20241210	39.90	625	-5.76	20250103	567	3.88	20250102	756	-22.09	20241212	421	39.90	20241210	0.13	N	011090	500	299 억	461528	N	N	0	N	N
112	20250107	100243	57	100.00	KOSPI	제조	N	N	N	N	N	586	0	3	0.00	58995381	100921	45.29	586	604	580	761	411	586	584.57	0.77	-9571	606	595	590	579	574	593	577	300	175	500	410	1	1	59991641	352	-1.79	0.89	12	0.17	-328.00	659.00	756	20241212	-22.49	421	20241210	39.19	625	-6.24	20250103	567	3.35	20250102	756	-22.49	20241212	421	39.19	20241210	0.13	N	011090	500	299 억	461528	N	N	0	N	N
113	20250107	090242	57	100.00	KOSPI	제조	N	N	N	N	N	587	1	2	0.17	3154916	5382	2.42	586	604	586	761	411	586	586.20	0.77	2425	606	595	590	579	574	593	577	300	175	500	410	1	1	59991641	352	-1.79	0.89	12	0.01	-328.00	659.00	756	20241212	-22.35	421	20241210	39.43	625	-6.08	20250103	567	3.53	20250102	756	-22.35	20241212	421	39.43	20241210	0.13	N	011090	500	299 억	461528	N	N	0	N	N
114	20250106	160239	57	100.00	KOSPI	제조	N	N	N	N	N	586	-16	5	-2.66	131400883	222815	61.81	601	601	585	782	422	602	589.73	0.76	5431	641	621	605	585	569	613	577	300	180	500	420	1	1	59991641	352	-1.79	0.89	12	0.37	-328.00	659.00	756	20241212	-22.49	421	20241210	39.19	625	-6.24	20250103	567	3.35	20250102	756	-22.49	20241212	421	39.19	20241210	0.13	N	011090	500	299 억	456104	N	N	0	N	N
115	20250106	150239	57	100.00	KOSPI	제조	N	N	N	N	N	588	-14	5	-2.33	122010192	206817	57.37	601	601	585	782	422	602	589.94	0.76	12271	641	621	605	585	569	613	577	300	180	500	420	1	1	59991641	353	-1.79	0.89	12	0.34	-328.00	659.00	756	20241212	-22.22	421	20241210	39.67	625	-5.92	20250103	567	3.70	20250102	756	-22.22	20241212	421	39.67	20241210	0.13	N	011090	500	299 억	456104	N	N	0	N	N
116	20250106	140239	57	100.00	KOSPI	제조	N	N	N	N	N	589	-13	5	-2.16	90884083	153841	42.67	601	601	587	782	422	602	590.77	0.76	8520	641	621	605	585	569	613	577	300	180	500	420	1	1	59991641	353	-1.80	0.89	12	0.26	-328.00	659.00	756	20241212	-22.09	421	20241210	39.90	625	-5.76	20250103	567	3.88	20250102	756	-22.09	20241212	421	39.90	20241210	0.13	N	011090	500	299 억	456104	N	N	0	N	N
117	20250106	130238	57	100.00	KOSPI	제조	N	N	N	N	N	592	-10	5	-1.66	71442525	120800	33.51	601	601	590	782	422	602	591.41	0.76	6475	641	621	605	585	569	613	577	300	180	500	420	1	1	59991641	355	-1.80	0.90	12	0.20	-328.00	659.00	756	20241212	-21.69	421	20241210	40.62	625	-5.28	20250103	567	4.41	20250102	756	-21.69	20241212	421	40.62	20241210	0.13	N	011090	500	299 억	456104	N	N	0	N	N
118	20250106	120238	57	100.00	KOSPI	제조	N	N	N	N	N	593	-9	5	-1.50	41532409	70119	19.45	601	601	590	782	422	602	592.31	0.76	5699	641	621	605	585	569	613	577	300	180	500	420	1	1	59991641	356	-1.81	0.90	12	0.12	-328.00	659.00	756	20241212	-21.56	421	20241210	40.86	625	-5.12	20250103	567	4.59	20250102	756	-21.56	20241212	421	40.86	20241210	0.13	N	011090	500	299 억	456104	N	N	0	N	N
119	20250106	110238	57	100.00	KOSPI	제조	N	N	N	N	N	593	-9	5	-1.50	24039029	40546	11.25	601	601	591	782	422	602	592.88	0.76	5658	641	621	605	585	569	613	577	300	180	500	420	1	1	59991641	356	-1.81	0.90	12	0.07	-328.00	659.00	756	20241212	-21.56	421	20241210	40.86	625	-5.12	20250103	567	4.59	20250102	756	-21.56	20241212	421	40.86	20241210	0.13	N	011090	500	299 억	456104	N	N	0	N	N
120	20250106	100237	57	100.00	KOSPI	제조	N	N	N	N	N	595	-7	5	-1.16	12971738	21852	6.06	601	601	591	782	422	602	593.62	0.76	6267	641	621	605	585	569	613	577	300	180	500	420	1	1	59991641	357	-1.81	0.90	12	0.04	-328.00	659.00	756	20241212	-21.30	421	20241210	41.33	625	-4.80	20250103	567	4.94	20250102	756	-21.30	20241212	421	41.33	20241210	0.13	N	011090	500	299 억	456104	N	N	0	N	N
121	20250106	090235	57	100.00	KOSPI	제조	N	N	N	N	N	600	-2	5	-0.33	175357	292	0.08	601	601	600	782	422	602	600.54	0.76	-29	641	621	605	585	569	613	577	300	180	500	420	1	1	59991641	360	-1.83	0.91	12	0.00	-328.00	659.00	756	20241212	-20.63	421	20241210	42.52	625	-4.00	20250103	567	5.82	20250102	756	-20.63	20241212	421	42.52	20241210	0.13	N	011090	500	299 억	456104	N	N	0	N	N
122	20250103	160237	57	100.00	KOSPI	제조	N	N	N	N	N	602	-13	5	-2.11	215968003	360481	94.35	615	625	589	799	431	615	599.05	0.73	261	653	633	600	580	547	644	591	300	184	500	430	1	1	59991641	361	-1.84	0.91	12	0.60	-328.00	659.00	756	20241212	-20.37	421	20241210	42.99	625	-3.68	20250103	567	6.17	20250102	756	-20.37	20241212	421	42.99	20241210	0.13	N	011090	500	299 억	439955	N	N	0	N	N
123	20250103	150237	57	100.00	KOSPI	제조	N	N	N	N	N	595	-20	5	-3.25	193350450	322318	84.36	615	625	589	799	431	615	599.81	0.73	2427	653	633	600	580	547	644	591	300	184	500	430	1	1	59991641	357	-1.81	0.90	12	0.54	-328.00	659.00	756	20241212	-21.30	421	20241210	41.33	625	-4.80	20250103	567	4.94	20250102	756	-21.30	20241212	421	41.33	20241210	0.13	N	011090	500	299 억	439955	N	N	0	N	N
124	20250103	140237	57	100.00	KOSPI	제조	N	N	N	N	N	599	-16	5	-2.60	150946108	251162	65.74	615	625	589	799	431	615	600.91	0.73	2301	653	633	600	580	547	644	591	300	184	500	430	1	1	59991641	359	-1.83	0.91	12	0.42	-328.00	659.00	756	20241212	-20.77	421	20241210	42.28	625	-4.16	20250103	567	5.64	20250102	756	-20.77	20241212	421	42.28	20241210	0.13	N	011090	500	299 억	439955	N	N	0	N	N
125	20250103	130237	57	100.00	KOSPI	제조	N	N	N	N	N	603	-12	5	-1.95	131673579	219091	57.34	615	625	589	799	431	615	600.91	0.73	3714	653	633	600	580	547	644	591	300	184	500	430	1	1	59991641	362	-1.84	0.92	12	0.37	-328.00	659.00	756	20241212	-20.24	421	20241210	43.23	625	-3.52	20250103	567	6.35	20250102	756	-20.24	20241212	421	43.23	20241210	0.13	N	011090	500	299 억	439955	N	N	0	N	N
126	20250103	120237	57	100.00	KOSPI	제조	N	N	N	N	N	605	-10	5	-1.63	126445114	210424	55.08	615	625	589	799	431	615	600.81	0.73	3757	653	633	600	580	547	644	591	300	184	500	430	1	1	59991641	363	-1.84	0.92	12	0.35	-328.00	659.00	756	20241212	-19.97	421	20241210	43.71	625	-3.20	20250103	567	6.70	20250102	756	-19.97	20241212	421	43.71	20241210	0.13	N	011090	500	299 억	439955	N	N	0	N	N
127	20250103	110237	57	100.00	KOSPI	제조	N	N	N	N	N	611	-4	5	-0.65	123288929	205214	53.71	615	625	589	799	431	615	600.68	0.73	7239	653	633	600	580	547	644	591	300	184	500	430	1	1	59991641	367	-1.86	0.93	12	0.34	-328.00	659.00	756	20241212	-19.18	421	20241210	45.13	625	-2.24	20250103	567	7.76	20250102	756	-19.18	20241212	421	45.13	20241210	0.13	N	011090	500	299 억	439955	N	N	0	N	N
128	20250103	100236	57	100.00	KOSPI	제조	N	N	N	N	N	600	-15	5	-2.44	83813332	140082	36.66	615	625	589	799	431	615	598.14	0.73	21541	653	633	600	580	547	644	591	300	184	500	430	1	1	59991641	360	-1.83	0.91	12	0.23	-328.00	659.00	756	20241212	-20.63	421	20241210	42.52	625	-4.00	20250103	567	5.82	20250102	756	-20.63	20241212	421	42.52	20241210	0.13	N	011090	500	299 억	439955	N	N	0	N	N
129	20250103	090237	57	100.00	KOSPI	제조	N	N	N	N	N	610	-5	5	-0.81	5821861	9478	2.48	615	625	610	799	431	615	614.12	0.73	129	653	633	600	580	547	644	591	300	184	500	430	1	1	59991641	366	-1.86	0.93	12	0.02	-328.00	659.00	756	20241212	-19.31	421	20241210	44.89	625	-2.40	20250103	567	7.58	20250102	756	-19.31	20241212	421	44.89	20241210	0.13	N	011090	500	299 억	439955	N	N	0	N	N
130	20250102	160236	57	100.00	KOSPI	제조	N	N	N	N	N	615	37	2	6.40	225612388	376898	295.59	578	620	567	751	405	578	598.57	0.58	79471	598	588	578	568	558	593	573	300	173	500	400	1	1	59991641	369	-1.88	0.93	12	0.63	-328.00	659.00	756	20241212	-18.65	421	20241210	46.08	620	-0.81	20250102	567	8.47	20250102	756	-18.65	20241212	421	46.08	20241210	0.13	N	011090	500	299 억	346172	N	N	0	N	N
131	20250102	150237	57	100.00	KOSPI	제조	N	N	N	N	N	608	30	2	5.19	207433819	347132	272.25	578	620	567	751	405	578	597.56	0.58	78865	598	588	578	568	558	593	573	300	173	500	400	1	1	59991641	365	-1.85	0.92	12	0.58	-328.00	659.00	756	20241212	-19.58	421	20241210	44.42	620	-1.94	20250102	567	7.23	20250102	756	-19.58	20241212	421	44.42	20241210	0.13	N	011090	500	299 억	346172	N	N	0	N	N
132	20250102	140235	57	100.00	KOSPI	제조	N	N	N	N	N	604	26	2	4.50	157252855	263962	207.02	578	620	567	751	405	578	595.74	0.58	55889	598	588	578	568	558	593	573	300	173	500	400	1	1	59991641	362	-1.84	0.92	12	0.44	-328.00	659.00	756	20241212	-20.11	421	20241210	43.47	620	-2.58	20250102	567	6.53	20250102	756	-20.11	20241212	421	43.47	20241210	0.13	N	011090	500	299 억	346172	N	N	0	N	N
133	20250102	130235	57	100.00	KOSPI	제조	N	N	N	N	N	607	29	2	5.02	126484763	212912	166.98	578	620	567	751	405	578	594.07	0.58	40497	598	588	578	568	558	593	573	300	173	500	400	1	1	59991641	364	-1.85	0.92	12	0.35	-328.00	659.00	756	20241212	-19.71	421	20241210	44.18	620	-2.10	20250102	567	7.05	20250102	756	-19.71	20241212	421	44.18	20241210	0.13	N	011090	500	299 억	346172	N	N	0	N	N
134	20250102	120236	57	100.00	KOSPI	제조	N	N	N	N	N	585	7	2	1.21	41390729	71281	55.90	578	587	567	751	405	578	580.67	0.58	691	598	588	578	568	558	593	573	300	173	500	400	1	1	59991641	351	-1.78	0.89	12	0.12	-328.00	659.00	756	20241212	-22.62	421	20241210	38.95	587	-0.34	20250102	567	3.17	20250102	756	-22.62	20241212	421	38.95	20241210	0.13	N	011090	500	299 억	346172	N	N	0	N	N
135	20250102	110228	57	100.00	KOSPI	제조	N	N	N	N	N	584	6	2	1.04	30373537	52432	41.12	578	587	567	751	405	578	579.29	0.58	-2107	598	588	578	568	558	593	573	300	173	500	400	1	1	59991641	350	-1.78	0.89	12	0.09	-328.00	659.00	756	20241212	-22.75	421	20241210	38.72	587	-0.51	20250102	567	3.00	20250102	756	-22.75	20241212	421	38.72	20241210	0.13	N	011090	500	299 억	346172	N	N	0	N	N
136	20250102	100234	57	100.00	KOSPI	제조	N	N	N	N	N	578	0	3	0.00	1752334	3035	2.38	578	578	574	751	405	578	577.38	0.58	-124	598	588	578	568	558	593	573	300	173	500	400	1	1	59991641	347	-1.76	0.88	12	0.01	-328.00	659.00	756	20241212	-23.54	421	20241210	37.29	578	0.00	20250102	574	0.70	20250102	756	-23.54	20241212	421	37.29	20241210	0.13	N	011090	500	299 억	346172	N	N	0	N	N
137	20250102	090233	57	100.00	KOSPI	제조	N	N	N	N	N	578	0	3	0.00	0	0	0.00	0	0	0	751	405	578	0.00	0.58	0	598	588	578	568	558	593	573	300	173	500	400	1	1	59991641	347	-1.76	0.88	12	0.00	-328.00	659.00	756	20241212	-23.54	421	20241210	37.29	0	0.00	0	0	0.00	0	756	-23.54	20241212	421	37.29	20241210	0.13	N	011090	500	299 억	346172	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History