KissMeData/002450/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160136	57	100.00	KOSPI	제조	N	N	N	N	N	1178	-26	5	-2.16	309890861	260622	76.69	1204	1217	1178	1565	843	1204	1189.05	1.48	-11217	1260	1232	1218	1190	1176	1225	1183	453	361	500	840	1	1	90530915	1066	31.00	0.38	12	0.29	38.00	3103.00	1612	20250124	-26.92	992	20240805	18.75	1612	-26.92	20250124	1145	2.88	20250108	1612	-26.92	20250124	992	18.75	20240805	0.63	N	002450	500	452 억	1340782	N	N	0	N	N
3	20250228	150136	57	100.00	KOSPI	제조	N	N	N	N	N	1182	-22	5	-1.83	284520270	239122	70.36	1204	1217	1182	1565	843	1204	1189.85	1.48	-6538	1260	1232	1218	1190	1176	1225	1183	453	361	500	840	1	1	90530915	1070	31.11	0.38	12	0.26	38.00	3103.00	1612	20250124	-26.67	992	20240805	19.15	1612	-26.67	20250124	1145	3.23	20250108	1612	-26.67	20250124	992	19.15	20240805	0.63	N	002450	500	452 억	1340782	N	N	0	N	N
4	20250228	140136	57	100.00	KOSPI	제조	N	N	N	N	N	1188	-16	5	-1.33	260050735	218446	64.28	1204	1217	1182	1565	843	1204	1190.46	1.48	948	1260	1232	1218	1190	1176	1225	1183	453	361	500	840	1	1	90530915	1076	31.26	0.38	12	0.24	38.00	3103.00	1612	20250124	-26.30	992	20240805	19.76	1612	-26.30	20250124	1145	3.76	20250108	1612	-26.30	20250124	992	19.76	20240805	0.63	N	002450	500	452 억	1340782	N	N	0	N	N
5	20250228	130136	57	100.00	KOSPI	제조	N	N	N	N	N	1190	-14	5	-1.16	234908274	197273	58.05	1204	1217	1182	1565	843	1204	1190.78	1.48	6495	1260	1232	1218	1190	1176	1225	1183	453	361	500	840	1	1	90530915	1077	31.32	0.38	12	0.22	38.00	3103.00	1612	20250124	-26.18	992	20240805	19.96	1612	-26.18	20250124	1145	3.93	20250108	1612	-26.18	20250124	992	19.96	20240805	0.63	N	002450	500	452 억	1340782	N	N	0	N	N
6	20250228	120135	57	100.00	KOSPI	제조	N	N	N	N	N	1186	-18	5	-1.50	212023604	177959	52.36	1204	1217	1182	1565	843	1204	1191.42	1.48	5683	1260	1232	1218	1190	1176	1225	1183	453	361	500	840	1	1	90530915	1074	31.21	0.38	12	0.20	38.00	3103.00	1612	20250124	-26.43	992	20240805	19.56	1612	-26.43	20250124	1145	3.58	20250108	1612	-26.43	20250124	992	19.56	20240805	0.63	N	002450	500	452 억	1340782	N	N	0	N	N
7	20250228	110136	57	100.00	KOSPI	제조	N	N	N	N	N	1196	-8	5	-0.66	122456049	102490	30.16	1204	1217	1189	1565	843	1204	1194.81	1.48	6889	1260	1232	1218	1190	1176	1225	1183	453	361	500	840	1	1	90530915	1083	31.47	0.39	12	0.11	38.00	3103.00	1612	20250124	-25.81	992	20240805	20.56	1612	-25.81	20250124	1145	4.45	20250108	1612	-25.81	20250124	992	20.56	20240805	0.63	N	002450	500	452 억	1340782	N	N	0	N	N
8	20250228	100136	57	100.00	KOSPI	제조	N	N	N	N	N	1197	-7	5	-0.58	70710266	59080	17.38	1204	1217	1191	1565	843	1204	1196.86	1.48	6988	1260	1232	1218	1190	1176	1225	1183	453	361	500	840	1	1	90530915	1084	31.50	0.39	12	0.07	38.00	3103.00	1612	20250124	-25.74	992	20240805	20.67	1612	-25.74	20250124	1145	4.54	20250108	1612	-25.74	20250124	992	20.67	20240805	0.63	N	002450	500	452 억	1340782	N	N	0	N	N
9	20250228	090137	57	100.00	KOSPI	제조	N	N	N	N	N	1205	1	2	0.08	2860225	2374	0.70	1204	1217	1204	1565	843	1204	1204.81	1.48	484	1260	1232	1218	1190	1176	1225	1183	453	361	500	840	1	1	90530915	1091	31.71	0.39	12	0.00	38.00	3103.00	1612	20250124	-25.25	992	20240805	21.47	1612	-25.25	20250124	1145	5.24	20250108	1612	-25.25	20250124	992	21.47	20240805	0.63	N	002450	500	452 억	1340782	N	N	0	N	N
10	20250227	160135	57	100.00	KOSPI	제조	N	N	N	N	N	1204	-23	5	-1.87	412787733	337999	154.45	1227	1246	1204	1595	859	1227	1221.41	1.45	24564	1281	1254	1232	1205	1183	1243	1194	453	368	500	850	1	1	90530915	1090	31.68	0.39	12	0.37	38.00	3103.00	1612	20250124	-25.31	992	20240805	21.37	1612	-25.31	20250124	1145	5.15	20250108	1612	-25.31	20250124	992	21.37	20240805	0.61	N	002450	500	452 억	1310991	N	N	56	N	N
11	20250227	150135	57	100.00	KOSPI	제조	N	N	N	N	N	1216	-11	5	-0.90	373893920	305782	139.72	1227	1246	1210	1595	859	1227	1222.75	1.45	23192	1281	1254	1232	1205	1183	1243	1194	453	368	500	850	1	1	90530915	1101	32.00	0.39	12	0.34	38.00	3103.00	1612	20250124	-24.57	992	20240805	22.58	1612	-24.57	20250124	1145	6.20	20250108	1612	-24.57	20250124	992	22.58	20240805	0.61	N	002450	500	452 억	1310991	N	N	56	N	N
12	20250227	140135	57	100.00	KOSPI	제조	N	N	N	N	N	1214	-13	5	-1.06	333147165	272205	124.38	1227	1246	1210	1595	859	1227	1223.88	1.45	25261	1281	1254	1232	1205	1183	1243	1194	453	368	500	850	1	1	90530915	1099	31.95	0.39	12	0.30	38.00	3103.00	1612	20250124	-24.69	992	20240805	22.38	1612	-24.69	20250124	1145	6.03	20250108	1612	-24.69	20250124	992	22.38	20240805	0.61	N	002450	500	452 억	1310991	N	N	56	N	N
13	20250227	130136	57	100.00	KOSPI	제조	N	N	N	N	N	1215	-12	5	-0.98	298983315	244026	111.51	1227	1246	1211	1595	859	1227	1225.21	1.45	26254	1281	1254	1232	1205	1183	1243	1194	453	368	500	850	1	1	90530915	1100	31.97	0.39	12	0.27	38.00	3103.00	1612	20250124	-24.63	992	20240805	22.48	1612	-24.63	20250124	1145	6.11	20250108	1612	-24.63	20250124	992	22.48	20240805	0.61	N	002450	500	452 억	1310991	N	N	56	N	N
14	20250227	120135	57	100.00	KOSPI	제조	N	N	N	N	N	1220	-7	5	-0.57	242318516	197457	90.23	1227	1246	1211	1595	859	1227	1227.20	1.45	15583	1281	1254	1232	1205	1183	1243	1194	453	368	500	850	1	1	90530915	1104	32.11	0.39	12	0.22	38.00	3103.00	1612	20250124	-24.32	992	20240805	22.98	1612	-24.32	20250124	1145	6.55	20250108	1612	-24.32	20250124	992	22.98	20240805	0.61	N	002450	500	452 억	1310991	N	N	56	N	N
15	20250227	110136	57	100.00	KOSPI	제조	N	N	N	N	N	1226	-1	5	-0.08	143138932	116088	53.05	1227	1246	1218	1595	859	1227	1233.02	1.45	-3742	1281	1254	1232	1205	1183	1243	1194	453	368	500	850	1	1	90530915	1110	32.26	0.40	12	0.13	38.00	3103.00	1612	20250124	-23.95	992	20240805	23.59	1612	-23.95	20250124	1145	7.07	20250108	1612	-23.95	20250124	992	23.59	20240805	0.61	N	002450	500	452 억	1310991	N	N	56	N	N
16	20250227	100139	57	100.00	KOSPI	제조	N	N	N	N	N	1230	3	2	0.24	68486839	55658	25.43	1227	1242	1218	1595	859	1227	1230.49	1.45	-9251	1281	1254	1232	1205	1183	1243	1194	453	368	500	850	1	1	90530915	1114	32.37	0.40	12	0.06	38.00	3103.00	1612	20250124	-23.70	992	20240805	23.99	1612	-23.70	20250124	1145	7.42	20250108	1612	-23.70	20250124	992	23.99	20240805	0.61	N	002450	500	452 억	1310991	N	N	56	N	N
17	20250227	090140	57	100.00	KOSPI	제조	N	N	N	N	N	1228	1	2	0.08	2251473	1834	0.84	1227	1228	1227	1595	859	1227	1227.63	1.45	1052	1281	1254	1232	1205	1183	1243	1194	453	368	500	850	1	1	90530915	1112	32.32	0.40	12	0.00	38.00	3103.00	1612	20250124	-23.82	992	20240805	23.79	1612	-23.82	20250124	1145	7.25	20250108	1612	-23.82	20250124	992	23.79	20240805	0.61	N	002450	500	452 억	1310991	N	N	56	N	N
18	20250226	160135	57	100.00	KOSPI	제조	N	N	N	N	N	1227	-4	5	-0.32	268472569	217345	153.52	1231	1259	1210	1600	862	1231	1235.24	1.44	3073	1270	1250	1240	1220	1210	1245	1215	453	369	500	860	1	1	90530915	1111	32.29	0.40	12	0.24	38.00	3103.00	1612	20250124	-23.88	992	20240805	23.69	1612	-23.88	20250124	1145	7.16	20250108	1612	-23.88	20250124	992	23.69	20240805	0.60	N	002450	500	452 억	1302226	N	N	56	N	N
19	20250226	150136	57	100.00	KOSPI	제조	N	N	N	N	N	1231	0	3	0.00	255183787	206514	145.87	1231	1259	1210	1600	862	1231	1235.67	1.44	2748	1270	1250	1240	1220	1210	1245	1215	453	369	500	860	1	1	90530915	1114	32.39	0.40	12	0.23	38.00	3103.00	1612	20250124	-23.64	992	20240805	24.09	1612	-23.64	20250124	1145	7.51	20250108	1612	-23.64	20250124	992	24.09	20240805	0.60	N	002450	500	452 억	1302226	N	N	26	N	N
20	20250226	140135	57	100.00	KOSPI	제조	N	N	N	N	N	1235	4	2	0.32	208243280	168382	118.94	1231	1259	1210	1600	862	1231	1236.73	1.44	1508	1270	1250	1240	1220	1210	1245	1215	453	369	500	860	1	1	90530915	1118	32.50	0.40	12	0.19	38.00	3103.00	1612	20250124	-23.39	992	20240805	24.50	1612	-23.39	20250124	1145	7.86	20250108	1612	-23.39	20250124	992	24.50	20240805	0.60	N	002450	500	452 억	1302226	N	N	26	N	N
21	20250226	130136	57	100.00	KOSPI	제조	N	N	N	N	N	1242	11	2	0.89	190645590	154118	108.86	1231	1259	1210	1600	862	1231	1237.01	1.44	-4862	1270	1250	1240	1220	1210	1245	1215	453	369	500	860	1	1	90530915	1124	32.68	0.40	12	0.17	38.00	3103.00	1612	20250124	-22.95	992	20240805	25.20	1612	-22.95	20250124	1145	8.47	20250108	1612	-22.95	20250124	992	25.20	20240805	0.60	N	002450	500	452 억	1302226	N	N	26	N	N
22	20250226	120135	57	100.00	KOSPI	제조	N	N	N	N	N	1239	8	2	0.65	108206149	87890	62.08	1231	1250	1210	1600	862	1231	1231.15	1.44	16594	1270	1250	1240	1220	1210	1245	1215	453	369	500	860	1	1	90530915	1122	32.61	0.40	12	0.10	38.00	3103.00	1612	20250124	-23.14	992	20240805	24.90	1612	-23.14	20250124	1145	8.21	20250108	1612	-23.14	20250124	992	24.90	20240805	0.60	N	002450	500	452 억	1302226	N	N	26	N	N
23	20250226	110136	57	100.00	KOSPI	제조	N	N	N	N	N	1231	0	3	0.00	43948811	35788	25.28	1231	1250	1210	1600	862	1231	1228.03	1.44	-790	1270	1250	1240	1220	1210	1245	1215	453	369	500	860	1	1	90530915	1114	32.39	0.40	12	0.04	38.00	3103.00	1612	20250124	-23.64	992	20240805	24.09	1612	-23.64	20250124	1145	7.51	20250108	1612	-23.64	20250124	992	24.09	20240805	0.60	N	002450	500	452 억	1302226	N	N	26	N	N
24	20250226	100135	57	100.00	KOSPI	제조	N	N	N	N	N	1230	-1	5	-0.08	33947745	27650	19.53	1231	1250	1210	1600	862	1231	1227.77	1.44	-1770	1270	1250	1240	1220	1210	1245	1215	453	369	500	860	1	1	90530915	1114	32.37	0.40	12	0.03	38.00	3103.00	1612	20250124	-23.70	992	20240805	23.99	1612	-23.70	20250124	1145	7.42	20250108	1612	-23.70	20250124	992	23.99	20240805	0.60	N	002450	500	452 억	1302226	N	N	26	N	N
25	20250226	090137	57	100.00	KOSPI	제조	N	N	N	N	N	1215	-16	5	-1.30	8776887	7198	5.08	1231	1231	1210	1600	862	1231	1219.35	1.44	3841	1270	1250	1240	1220	1210	1245	1215	453	369	500	860	1	1	90530915	1100	31.97	0.39	12	0.01	38.00	3103.00	1612	20250124	-24.63	992	20240805	22.48	1612	-24.63	20250124	1145	6.11	20250108	1612	-24.63	20250124	992	22.48	20240805	0.60	N	002450	500	452 억	1302226	N	N	26	N	N
26	20250225	160136	57	100.00	KOSPI	제조	N	N	N	N	N	1231	-21	5	-1.68	175780853	141570	32.91	1255	1260	1230	1627	877	1252	1241.65	1.48	-39469	1302	1276	1238	1212	1174	1290	1226	453	375	500	870	1	1	90530915	1114	32.39	0.40	12	0.16	38.00	3103.00	1612	20250124	-23.64	992	20240805	24.09	1612	-23.64	20250124	1145	7.51	20250108	1612	-23.64	20250124	992	24.09	20240805	0.73	N	002450	500	452 억	1342377	N	N	26	N	N
27	20250225	150136	57	100.00	KOSPI	제조	N	N	N	N	N	1232	-20	5	-1.60	154014717	123921	28.81	1255	1260	1230	1627	877	1252	1242.85	1.48	-37108	1302	1276	1238	1212	1174	1290	1226	453	375	500	870	1	1	90530915	1115	32.42	0.40	12	0.14	38.00	3103.00	1612	20250124	-23.57	992	20240805	24.19	1612	-23.57	20250124	1145	7.60	20250108	1612	-23.57	20250124	992	24.19	20240805	0.73	N	002450	500	452 억	1342377	N	N	12	N	N
28	20250225	140135	57	100.00	KOSPI	제조	N	N	N	N	N	1241	-11	5	-0.88	117653645	94511	21.97	1255	1260	1238	1627	877	1252	1244.87	1.48	-26840	1302	1276	1238	1212	1174	1290	1226	453	375	500	870	1	1	90530915	1123	32.66	0.40	12	0.10	38.00	3103.00	1612	20250124	-23.01	992	20240805	25.10	1612	-23.01	20250124	1145	8.38	20250108	1612	-23.01	20250124	992	25.10	20240805	0.73	N	002450	500	452 억	1342377	N	N	12	N	N
29	20250225	130135	57	100.00	KOSPI	제조	N	N	N	N	N	1240	-12	5	-0.96	105934326	85057	19.77	1255	1260	1239	1627	877	1252	1245.45	1.48	-24345	1302	1276	1238	1212	1174	1290	1226	453	375	500	870	1	1	90530915	1123	32.63	0.40	12	0.09	38.00	3103.00	1612	20250124	-23.08	992	20240805	25.00	1612	-23.08	20250124	1145	8.30	20250108	1612	-23.08	20250124	992	25.00	20240805	0.73	N	002450	500	452 억	1342377	N	N	12	N	N
30	20250225	120135	57	100.00	KOSPI	제조	N	N	N	N	N	1246	-6	5	-0.48	88704570	71197	16.55	1255	1260	1240	1627	877	1252	1245.90	1.48	-17834	1302	1276	1238	1212	1174	1290	1226	453	375	500	870	1	1	90530915	1128	32.79	0.40	12	0.08	38.00	3103.00	1612	20250124	-22.70	992	20240805	25.60	1612	-22.70	20250124	1145	8.82	20250108	1612	-22.70	20250124	992	25.60	20240805	0.73	N	002450	500	452 억	1342377	N	N	12	N	N
31	20250225	110135	57	100.00	KOSPI	제조	N	N	N	N	N	1248	-4	5	-0.32	75015600	60192	13.99	1255	1260	1240	1627	877	1252	1246.27	1.48	-10876	1302	1276	1238	1212	1174	1290	1226	453	375	500	870	1	1	90530915	1130	32.84	0.40	12	0.07	38.00	3103.00	1612	20250124	-22.58	992	20240805	25.81	1612	-22.58	20250124	1145	9.00	20250108	1612	-22.58	20250124	992	25.81	20240805	0.73	N	002450	500	452 억	1342377	N	N	12	N	N
32	20250225	100134	57	100.00	KOSPI	제조	N	N	N	N	N	1246	-6	5	-0.48	51028448	40926	9.51	1255	1260	1240	1627	877	1252	1246.85	1.48	-9995	1302	1276	1238	1212	1174	1290	1226	453	375	500	870	1	1	90530915	1128	32.79	0.40	12	0.05	38.00	3103.00	1612	20250124	-22.70	992	20240805	25.60	1612	-22.70	20250124	1145	8.82	20250108	1612	-22.70	20250124	992	25.60	20240805	0.73	N	002450	500	452 억	1342377	N	N	12	N	N
33	20250225	090135	57	100.00	KOSPI	제조	N	N	N	N	N	1255	3	2	0.24	3215410	2562	0.60	1255	1260	1255	1627	877	1252	1255.04	1.48	-1963	1302	1276	1238	1212	1174	1290	1226	453	375	500	870	1	1	90530915	1136	33.03	0.40	12	0.00	38.00	3103.00	1612	20250124	-22.15	992	20240805	26.51	1612	-22.15	20250124	1145	9.61	20250108	1612	-22.15	20250124	992	26.51	20240805	0.73	N	002450	500	452 억	1342377	N	N	12	N	N
34	20250224	160134	57	100.00	KOSPI	제조	N	N	N	N	N	1252	-6	5	-0.48	534267231	429973	89.75	1243	1264	1200	1635	881	1258	1242.56	1.47	11381	1304	1280	1263	1239	1222	1272	1231	453	377	500	880	1	1	90530915	1133	32.95	0.40	12	0.47	38.00	3103.00	1612	20250124	-22.33	992	20240805	26.21	1612	-22.33	20250124	1145	9.34	20250108	1612	-22.33	20250124	992	26.21	20240805	0.68	N	002450	500	452 억	1328992	N	N	12	N	N
35	20250224	150135	57	100.00	KOSPI	제조	N	N	N	N	N	1259	1	2	0.08	517295422	416444	86.93	1243	1264	1200	1635	881	1258	1242.17	1.47	11612	1304	1280	1263	1239	1222	1272	1231	453	377	500	880	1	1	90530915	1140	33.13	0.41	12	0.46	38.00	3103.00	1612	20250124	-21.90	992	20240805	26.92	1612	-21.90	20250124	1145	9.96	20250108	1612	-21.90	20250124	992	26.92	20240805	0.68	N	002450	500	452 억	1328992	N	N	48	N	N
36	20250224	140135	57	100.00	KOSPI	제조	N	N	N	N	N	1254	-4	5	-0.32	461384947	371855	77.62	1243	1264	1200	1635	881	1258	1240.77	1.47	6590	1304	1280	1263	1239	1222	1272	1231	453	377	500	880	1	1	90530915	1135	33.00	0.40	12	0.41	38.00	3103.00	1612	20250124	-22.21	992	20240805	26.41	1612	-22.21	20250124	1145	9.52	20250108	1612	-22.21	20250124	992	26.41	20240805	0.68	N	002450	500	452 억	1328992	N	N	48	N	N
37	20250224	130135	57	100.00	KOSPI	제조	N	N	N	N	N	1243	-15	5	-1.19	346319473	280088	58.47	1243	1256	1200	1635	881	1258	1236.47	1.47	10136	1304	1280	1263	1239	1222	1272	1231	453	377	500	880	1	1	90530915	1125	32.71	0.40	12	0.31	38.00	3103.00	1612	20250124	-22.89	992	20240805	25.30	1612	-22.89	20250124	1145	8.56	20250108	1612	-22.89	20250124	992	25.30	20240805	0.68	N	002450	500	452 억	1328992	N	N	48	N	N
38	20250224	120134	57	100.00	KOSPI	제조	N	N	N	N	N	1236	-22	5	-1.75	268832507	217470	45.40	1243	1256	1200	1635	881	1258	1236.18	1.47	-731	1304	1280	1263	1239	1222	1272	1231	453	377	500	880	1	1	90530915	1119	32.53	0.40	12	0.24	38.00	3103.00	1612	20250124	-23.33	992	20240805	24.60	1612	-23.33	20250124	1145	7.95	20250108	1612	-23.33	20250124	992	24.60	20240805	0.68	N	002450	500	452 억	1328992	N	N	48	N	N
39	20250224	110134	57	100.00	KOSPI	제조	N	N	N	N	N	1230	-28	5	-2.23	242067916	195848	40.88	1243	1256	1200	1635	881	1258	1236.00	1.47	-7242	1304	1280	1263	1239	1222	1272	1231	453	377	500	880	1	1	90530915	1114	32.37	0.40	12	0.22	38.00	3103.00	1612	20250124	-23.70	992	20240805	23.99	1612	-23.70	20250124	1145	7.42	20250108	1612	-23.70	20250124	992	23.99	20240805	0.68	N	002450	500	452 억	1328992	N	N	48	N	N
40	20250224	100134	57	100.00	KOSPI	제조	N	N	N	N	N	1253	-5	5	-0.40	143812418	116723	24.37	1243	1256	1200	1635	881	1258	1232.08	1.47	-12474	1304	1280	1263	1239	1222	1272	1231	453	377	500	880	1	1	90530915	1134	32.97	0.40	12	0.13	38.00	3103.00	1612	20250124	-22.27	992	20240805	26.31	1612	-22.27	20250124	1145	9.43	20250108	1612	-22.27	20250124	992	26.31	20240805	0.68	N	002450	500	452 억	1328992	N	N	48	N	N
41	20250224	090135	57	100.00	KOSPI	제조	N	N	N	N	N	1256	-2	5	-0.16	7763804	6246	1.30	1243	1256	1243	1635	881	1258	1243.00	1.47	1885	1304	1280	1263	1239	1222	1272	1231	453	377	500	880	1	1	90530915	1137	33.05	0.40	12	0.01	38.00	3103.00	1612	20250124	-22.08	992	20240805	26.61	1612	-22.08	20250124	1145	9.69	20250108	1612	-22.08	20250124	992	26.61	20240805	0.68	N	002450	500	452 억	1328992	N	N	48	N	N
42	20250221	160134	57	100.00	KOSPI	제조	N	N	N	N	N	1258	-38	5	-2.93	602438803	478901	30.67	1271	1287	1246	1684	908	1296	1257.96	1.38	80605	1360	1328	1267	1235	1174	1344	1251	453	388	500	900	1	1	90530915	1139	33.11	0.41	12	0.53	38.00	3103.00	1612	20250124	-21.96	992	20240805	26.81	1612	-21.96	20250124	1145	9.87	20250108	1612	-21.96	20250124	992	26.81	20240805	0.68	N	002450	500	452 억	1249090	N	N	48	N	N
43	20250221	150134	57	100.00	KOSPI	제조	N	N	N	N	N	1267	-29	5	-2.24	445968277	353817	22.66	1271	1287	1246	1684	908	1296	1260.45	1.38	27867	1360	1328	1267	1235	1174	1344	1251	453	388	500	900	1	1	90530915	1147	33.34	0.41	12	0.39	38.00	3103.00	1612	20250124	-21.40	992	20240805	27.72	1612	-21.40	20250124	1145	10.66	20250108	1612	-21.40	20250124	992	27.72	20240805	0.68	N	002450	500	452 억	1249090	N	N	37	N	N
44	20250221	140134	57	100.00	KOSPI	제조	N	N	N	N	N	1261	-35	5	-2.70	409855154	325258	20.83	1271	1287	1246	1684	908	1296	1260.09	1.38	33310	1360	1328	1267	1235	1174	1344	1251	453	388	500	900	1	1	90530915	1142	33.18	0.41	12	0.36	38.00	3103.00	1612	20250124	-21.77	992	20240805	27.12	1612	-21.77	20250124	1145	10.13	20250108	1612	-21.77	20250124	992	27.12	20240805	0.68	N	002450	500	452 억	1249090	N	N	37	N	N
45	20250221	130134	57	100.00	KOSPI	제조	N	N	N	N	N	1250	-46	5	-3.55	342984700	272104	17.42	1271	1287	1246	1684	908	1296	1260.49	1.38	33953	1360	1328	1267	1235	1174	1344	1251	453	388	500	900	1	1	90530915	1132	32.89	0.40	12	0.30	38.00	3103.00	1612	20250124	-22.46	992	20240805	26.01	1612	-22.46	20250124	1145	9.17	20250108	1612	-22.46	20250124	992	26.01	20240805	0.68	N	002450	500	452 억	1249090	N	N	37	N	N
46	20250221	120134	57	100.00	KOSPI	제조	N	N	N	N	N	1251	-45	5	-3.47	296011604	234503	15.02	1271	1287	1246	1684	908	1296	1262.29	1.38	36603	1360	1328	1267	1235	1174	1344	1251	453	388	500	900	1	1	90530915	1133	32.92	0.40	12	0.26	38.00	3103.00	1612	20250124	-22.39	992	20240805	26.11	1612	-22.39	20250124	1145	9.26	20250108	1612	-22.39	20250124	992	26.11	20240805	0.68	N	002450	500	452 억	1249090	N	N	37	N	N
47	20250221	110134	57	100.00	KOSPI	제조	N	N	N	N	N	1264	-32	5	-2.47	217981392	172206	11.03	1271	1287	1258	1684	908	1296	1265.82	1.38	23088	1360	1328	1267	1235	1174	1344	1251	453	388	500	900	1	1	90530915	1144	33.26	0.41	12	0.19	38.00	3103.00	1612	20250124	-21.59	992	20240805	27.42	1612	-21.59	20250124	1145	10.39	20250108	1612	-21.59	20250124	992	27.42	20240805	0.68	N	002450	500	452 억	1249090	N	N	37	N	N
48	20250221	100135	57	100.00	KOSPI	제조	N	N	N	N	N	1261	-35	5	-2.70	149916823	118204	7.57	1271	1287	1259	1684	908	1296	1268.29	1.38	13871	1360	1328	1267	1235	1174	1344	1251	453	388	500	900	1	1	90530915	1142	33.18	0.41	12	0.13	38.00	3103.00	1612	20250124	-21.77	992	20240805	27.12	1612	-21.77	20250124	1145	10.13	20250108	1612	-21.77	20250124	992	27.12	20240805	0.68	N	002450	500	452 억	1249090	N	N	37	N	N
49	20250221	090134	57	100.00	KOSPI	제조	N	N	N	N	N	1274	-22	5	-1.70	36523933	28667	1.84	1271	1285	1271	1684	908	1296	1274.08	1.38	5679	1360	1328	1267	1235	1174	1344	1251	453	388	500	900	1	1	90530915	1153	33.53	0.41	12	0.03	38.00	3103.00	1612	20250124	-20.97	992	20240805	28.43	1612	-20.97	20250124	1145	11.27	20250108	1612	-20.97	20250124	992	28.43	20240805	0.68	N	002450	500	452 억	1249090	N	N	37	N	N
50	20250220	160134	57	100.00	KOSPI	제조	N	N	N	N	N	1296	91	2	7.55	1942402118	1547221	482.03	1206	1299	1206	1566	844	1205	1255.26	1.58	-145278	1232	1218	1200	1186	1168	1225	1193	453	361	500	840	1	1	90530915	1173	34.11	0.42	12	1.71	38.00	3103.00	1612	20250124	-19.60	992	20240805	30.65	1612	-19.60	20250124	1145	13.19	20250108	1612	-19.60	20250124	992	30.65	20240805	0.69	N	002450	500	452 억	1427510	N	N	37	N	N
51	20250220	150134	57	100.00	KOSPI	제조	N	N	N	N	N	1287	82	2	6.80	1448171300	1164737	362.87	1206	1295	1206	1566	844	1205	1243.36	1.58	-51669	1232	1218	1200	1186	1168	1225	1193	453	361	500	840	1	1	90530915	1165	33.87	0.41	12	1.29	38.00	3103.00	1612	20250124	-20.16	992	20240805	29.74	1612	-20.16	20250124	1145	12.40	20250108	1612	-20.16	20250124	992	29.74	20240805	0.69	N	002450	500	452 억	1427510	N	N	91	N	N
52	20250220	140134	57	100.00	KOSPI	제조	N	N	N	N	N	1241	36	2	2.99	1164435152	940278	292.94	1206	1268	1206	1566	844	1205	1238.41	1.58	-18450	1232	1218	1200	1186	1168	1225	1193	453	361	500	840	1	1	90530915	1123	32.66	0.40	12	1.04	38.00	3103.00	1612	20250124	-23.01	992	20240805	25.10	1612	-23.01	20250124	1145	8.38	20250108	1612	-23.01	20250124	992	25.10	20240805	0.69	N	002450	500	452 억	1427510	N	N	91	N	N
53	20250220	130134	57	100.00	KOSPI	제조	N	N	N	N	N	1250	45	2	3.73	1030919545	833750	259.75	1206	1256	1206	1566	844	1205	1236.50	1.58	-22017	1232	1218	1200	1186	1168	1225	1193	453	361	500	840	1	1	90530915	1132	32.89	0.40	12	0.92	38.00	3103.00	1612	20250124	-22.46	992	20240805	26.01	1612	-22.46	20250124	1145	9.17	20250108	1612	-22.46	20250124	992	26.01	20240805	0.69	N	002450	500	452 억	1427510	N	N	91	N	N
54	20250220	120134	57	100.00	KOSPI	제조	N	N	N	N	N	1235	30	2	2.49	930487868	753283	234.68	1206	1256	1206	1566	844	1205	1235.26	1.58	-27407	1232	1218	1200	1186	1168	1225	1193	453	361	500	840	1	1	90530915	1118	32.50	0.40	12	0.83	38.00	3103.00	1612	20250124	-23.39	992	20240805	24.50	1612	-23.39	20250124	1145	7.86	20250108	1612	-23.39	20250124	992	24.50	20240805	0.69	N	002450	500	452 억	1427510	N	N	91	N	N
55	20250220	110134	57	100.00	KOSPI	제조	N	N	N	N	N	1245	40	2	3.32	837920099	678347	211.34	1206	1256	1206	1566	844	1205	1235.26	1.58	-30712	1232	1218	1200	1186	1168	1225	1193	453	361	500	840	1	1	90530915	1127	32.76	0.40	12	0.75	38.00	3103.00	1612	20250124	-22.77	992	20240805	25.50	1612	-22.77	20250124	1145	8.73	20250108	1612	-22.77	20250124	992	25.50	20240805	0.69	N	002450	500	452 억	1427510	N	N	91	N	N
56	20250220	100133	57	100.00	KOSPI	제조	N	N	N	N	N	1240	35	2	2.90	557188953	451699	140.73	1206	1256	1206	1566	844	1205	1233.57	1.58	-19500	1232	1218	1200	1186	1168	1225	1193	453	361	500	840	1	1	90530915	1123	32.63	0.40	12	0.50	38.00	3103.00	1612	20250124	-23.08	992	20240805	25.00	1612	-23.08	20250124	1145	8.30	20250108	1612	-23.08	20250124	992	25.00	20240805	0.69	N	002450	500	452 억	1427510	N	N	91	N	N
57	20250220	090134	57	100.00	KOSPI	제조	N	N	N	N	N	1211	6	2	0.50	6644345	5504	1.71	1206	1212	1206	1566	844	1205	1207.40	1.58	2011	1232	1218	1200	1186	1168	1225	1193	453	361	500	840	1	1	90530915	1096	31.87	0.39	12	0.01	38.00	3103.00	1612	20250124	-24.88	992	20240805	22.08	1612	-24.88	20250124	1145	5.76	20250108	1612	-24.88	20250124	992	22.08	20240805	0.69	N	002450	500	452 억	1427510	N	N	91	N	N
58	20250219	160133	57	100.00	KOSPI	제조	N	N	N	N	N	1205	-1	5	-0.08	380603443	318519	179.61	1193	1214	1182	1567	845	1206	1194.92	1.53	23342	1229	1217	1203	1191	1177	1210	1184	453	361	500	840	1	1	90530915	1091	31.71	0.39	12	0.35	38.00	3103.00	1612	20250124	-25.25	992	20240805	21.47	1612	-25.25	20250124	1145	5.24	20250108	1612	-25.25	20250124	992	21.47	20240805	0.67	N	002450	500	452 억	1386995	N	N	91	N	N
59	20250219	150134	57	100.00	KOSPI	제조	N	N	N	N	N	1206	0	3	0.00	372346328	311665	175.75	1193	1214	1182	1567	845	1206	1194.70	1.53	22973	1229	1217	1203	1191	1177	1210	1184	453	361	500	840	1	1	90530915	1092	31.74	0.39	12	0.34	38.00	3103.00	1612	20250124	-25.19	992	20240805	21.57	1612	-25.19	20250124	1145	5.33	20250108	1612	-25.19	20250124	992	21.57	20240805	0.67	N	002450	500	452 억	1386995	N	N	0	N	N
60	20250219	140133	57	100.00	KOSPI	제조	N	N	N	N	N	1202	-4	5	-0.33	324172192	271626	153.17	1193	1214	1182	1567	845	1206	1193.45	1.53	25059	1229	1217	1203	1191	1177	1210	1184	453	361	500	840	1	1	90530915	1088	31.63	0.39	12	0.30	38.00	3103.00	1612	20250124	-25.43	992	20240805	21.17	1612	-25.43	20250124	1145	4.98	20250108	1612	-25.43	20250124	992	21.17	20240805	0.67	N	002450	500	452 억	1386995	N	N	0	N	N
61	20250219	130133	57	100.00	KOSPI	제조	N	N	N	N	N	1207	1	2	0.08	267732183	224563	126.63	1193	1214	1182	1567	845	1206	1192.24	1.53	14018	1229	1217	1203	1191	1177	1210	1184	453	361	500	840	1	1	90530915	1093	31.76	0.39	12	0.25	38.00	3103.00	1612	20250124	-25.12	992	20240805	21.67	1612	-25.12	20250124	1145	5.41	20250108	1612	-25.12	20250124	992	21.67	20240805	0.67	N	002450	500	452 억	1386995	N	N	0	N	N
62	20250219	120133	57	100.00	KOSPI	제조	N	N	N	N	N	1195	-11	5	-0.91	203970013	171551	96.74	1193	1204	1182	1567	845	1206	1188.98	1.53	24476	1229	1217	1203	1191	1177	1210	1184	453	361	500	840	1	1	90530915	1082	31.45	0.39	12	0.19	38.00	3103.00	1612	20250124	-25.87	992	20240805	20.46	1612	-25.87	20250124	1145	4.37	20250108	1612	-25.87	20250124	992	20.46	20240805	0.67	N	002450	500	452 억	1386995	N	N	0	N	N
63	20250219	110133	57	100.00	KOSPI	제조	N	N	N	N	N	1185	-21	5	-1.74	168367746	141622	79.86	1193	1204	1182	1567	845	1206	1188.85	1.53	12083	1229	1217	1203	1191	1177	1210	1184	453	361	500	840	1	1	90530915	1073	31.18	0.38	12	0.16	38.00	3103.00	1612	20250124	-26.49	992	20240805	19.46	1612	-26.49	20250124	1145	3.49	20250108	1612	-26.49	20250124	992	19.46	20240805	0.67	N	002450	500	452 억	1386995	N	N	0	N	N
64	20250219	100133	57	100.00	KOSPI	제조	N	N	N	N	N	1192	-14	5	-1.16	40696745	34132	19.25	1193	1204	1182	1567	845	1206	1192.33	1.53	-872	1229	1217	1203	1191	1177	1210	1184	453	361	500	840	1	1	90530915	1079	31.37	0.38	12	0.04	38.00	3103.00	1612	20250124	-26.05	992	20240805	20.16	1612	-26.05	20250124	1145	4.10	20250108	1612	-26.05	20250124	992	20.16	20240805	0.67	N	002450	500	452 억	1386995	N	N	0	N	N
65	20250219	090133	57	100.00	KOSPI	제조	N	N	N	N	N	1189	-17	5	-1.41	2388317	2004	1.13	1193	1195	1189	1567	845	1206	1191.75	1.53	-99	1229	1217	1203	1191	1177	1210	1184	453	361	500	840	1	1	90530915	1076	31.29	0.38	12	0.00	38.00	3103.00	1612	20250124	-26.24	992	20240805	19.86	1612	-26.24	20250124	1145	3.84	20250108	1612	-26.24	20250124	992	19.86	20240805	0.67	N	002450	500	452 억	1386995	N	N	0	N	N
66	20250218	160133	57	100.00	KOSPI	제조	N	N	N	N	N	1206	-9	5	-0.74	211666525	176635	73.66	1215	1215	1189	1579	851	1215	1198.33	1.53	16609	1245	1229	1222	1206	1199	1226	1203	453	364	500	850	1	1	90530915	1092	31.74	0.39	12	0.20	38.00	3103.00	1612	20250124	-25.19	992	20240805	21.57	1612	-25.19	20250124	1145	5.33	20250108	1612	-25.19	20250124	992	21.57	20240805	0.68	N	002450	500	452 억	1380934	N	N	34	N	N
67	20250218	150133	57	100.00	KOSPI	제조	N	N	N	N	N	1198	-17	5	-1.40	201191815	167922	70.03	1215	1215	1189	1579	851	1215	1198.13	1.53	18800	1245	1229	1222	1206	1199	1226	1203	453	364	500	850	1	1	90530915	1085	31.53	0.39	12	0.19	38.00	3103.00	1612	20250124	-25.68	992	20240805	20.77	1612	-25.68	20250124	1145	4.63	20250108	1612	-25.68	20250124	992	20.77	20240805	0.68	N	002450	500	452 억	1380934	N	N	34	N	N
68	20250218	140134	57	100.00	KOSPI	제조	N	N	N	N	N	1203	-12	5	-0.99	181557104	151541	63.20	1215	1215	1189	1579	851	1215	1198.07	1.53	14074	1245	1229	1222	1206	1199	1226	1203	453	364	500	850	1	1	90530915	1089	31.66	0.39	12	0.17	38.00	3103.00	1612	20250124	-25.37	992	20240805	21.27	1612	-25.37	20250124	1145	5.07	20250108	1612	-25.37	20250124	992	21.27	20240805	0.68	N	002450	500	452 억	1380934	N	N	34	N	N
69	20250218	130133	57	100.00	KOSPI	제조	N	N	N	N	N	1197	-18	5	-1.48	169021622	141093	58.84	1215	1215	1189	1579	851	1215	1197.94	1.53	12025	1245	1229	1222	1206	1199	1226	1203	453	364	500	850	1	1	90530915	1084	31.50	0.39	12	0.16	38.00	3103.00	1612	20250124	-25.74	992	20240805	20.67	1612	-25.74	20250124	1145	4.54	20250108	1612	-25.74	20250124	992	20.67	20240805	0.68	N	002450	500	452 억	1380934	N	N	34	N	N
70	20250218	120133	57	100.00	KOSPI	제조	N	N	N	N	N	1194	-21	5	-1.73	160882368	134289	56.00	1215	1215	1189	1579	851	1215	1198.03	1.53	10029	1245	1229	1222	1206	1199	1226	1203	453	364	500	850	1	1	90530915	1081	31.42	0.38	12	0.15	38.00	3103.00	1612	20250124	-25.93	992	20240805	20.36	1612	-25.93	20250124	1145	4.28	20250108	1612	-25.93	20250124	992	20.36	20240805	0.68	N	002450	500	452 억	1380934	N	N	34	N	N
71	20250218	110134	57	100.00	KOSPI	제조	N	N	N	N	N	1197	-18	5	-1.48	138764741	115752	48.27	1215	1215	1189	1579	851	1215	1198.81	1.53	7327	1245	1229	1222	1206	1199	1226	1203	453	364	500	850	1	1	90530915	1084	31.50	0.39	12	0.13	38.00	3103.00	1612	20250124	-25.74	992	20240805	20.67	1612	-25.74	20250124	1145	4.54	20250108	1612	-25.74	20250124	992	20.67	20240805	0.68	N	002450	500	452 억	1380934	N	N	34	N	N
72	20250218	100133	57	100.00	KOSPI	제조	N	N	N	N	N	1199	-16	5	-1.32	74291427	61725	25.74	1215	1215	1195	1579	851	1215	1203.59	1.53	2345	1245	1229	1222	1206	1199	1226	1203	453	364	500	850	1	1	90530915	1085	31.55	0.39	12	0.07	38.00	3103.00	1612	20250124	-25.62	992	20240805	20.87	1612	-25.62	20250124	1145	4.72	20250108	1612	-25.62	20250124	992	20.87	20240805	0.68	N	002450	500	452 억	1380934	N	N	34	N	N
73	20250218	090133	57	100.00	KOSPI	제조	N	N	N	N	N	1211	-4	5	-0.33	1755228	1445	0.60	1215	1215	1211	1579	851	1215	1214.69	1.53	-462	1245	1229	1222	1206	1199	1226	1203	453	364	500	850	1	1	90530915	1096	31.87	0.39	12	0.00	38.00	3103.00	1612	20250124	-24.88	992	20240805	22.08	1612	-24.88	20250124	1145	5.76	20250108	1612	-24.88	20250124	992	22.08	20240805	0.68	N	002450	500	452 억	1380934	N	N	34	N	N
74	20250217	160133	57	100.00	KOSPI	제조	N	N	N	N	N	1215	-24	5	-1.94	291396379	238759	106.20	1225	1238	1215	1610	868	1239	1220.30	1.50	21275	1270	1254	1233	1217	1196	1262	1225	453	371	500	860	1	1	90530915	1100	31.97	0.39	12	0.26	38.00	3103.00	1612	20250124	-24.63	992	20240805	22.48	1612	-24.63	20250124	1145	6.11	20250108	1612	-24.63	20250124	992	22.48	20240805	0.64	N	002450	500	452 억	1356292	N	N	34	N	N
75	20250217	150134	57	100.00	KOSPI	제조	N	N	N	N	N	1221	-18	5	-1.45	264536761	216664	96.37	1225	1238	1215	1610	868	1239	1220.70	1.50	24200	1270	1254	1233	1217	1196	1262	1225	453	371	500	860	1	1	90530915	1105	32.13	0.39	12	0.24	38.00	3103.00	1612	20250124	-24.26	992	20240805	23.08	1612	-24.26	20250124	1145	6.64	20250108	1612	-24.26	20250124	992	23.08	20240805	0.64	N	002450	500	452 억	1356292	N	N	66	N	N
76	20250217	140133	57	100.00	KOSPI	제조	N	N	N	N	N	1218	-21	5	-1.69	247851983	202969	90.28	1225	1238	1215	1610	868	1239	1220.86	1.50	21177	1270	1254	1233	1217	1196	1262	1225	453	371	500	860	1	1	90530915	1103	32.05	0.39	12	0.22	38.00	3103.00	1612	20250124	-24.44	992	20240805	22.78	1612	-24.44	20250124	1145	6.38	20250108	1612	-24.44	20250124	992	22.78	20240805	0.64	N	002450	500	452 억	1356292	N	N	66	N	N
77	20250217	130134	57	100.00	KOSPI	제조	N	N	N	N	N	1222	-17	5	-1.37	224731806	183989	81.84	1225	1238	1215	1610	868	1239	1221.15	1.50	28605	1270	1254	1233	1217	1196	1262	1225	453	371	500	860	1	1	90530915	1106	32.16	0.39	12	0.20	38.00	3103.00	1612	20250124	-24.19	992	20240805	23.19	1612	-24.19	20250124	1145	6.72	20250108	1612	-24.19	20250124	992	23.19	20240805	0.64	N	002450	500	452 억	1356292	N	N	66	N	N
78	20250217	120133	57	100.00	KOSPI	제조	N	N	N	N	N	1227	-12	5	-0.97	181065589	148206	65.92	1225	1238	1215	1610	868	1239	1221.36	1.50	31561	1270	1254	1233	1217	1196	1262	1225	453	371	500	860	1	1	90530915	1111	32.29	0.40	12	0.16	38.00	3103.00	1612	20250124	-23.88	992	20240805	23.69	1612	-23.88	20250124	1145	7.16	20250108	1612	-23.88	20250124	992	23.69	20240805	0.64	N	002450	500	452 억	1356292	N	N	66	N	N
79	20250217	110134	57	100.00	KOSPI	제조	N	N	N	N	N	1228	-11	5	-0.89	171304486	140228	62.37	1225	1238	1215	1610	868	1239	1221.23	1.50	29888	1270	1254	1233	1217	1196	1262	1225	453	371	500	860	1	1	90530915	1112	32.32	0.40	12	0.15	38.00	3103.00	1612	20250124	-23.82	992	20240805	23.79	1612	-23.82	20250124	1145	7.25	20250108	1612	-23.82	20250124	992	23.79	20240805	0.64	N	002450	500	452 억	1356292	N	N	66	N	N
80	20250217	100133	57	100.00	KOSPI	제조	N	N	N	N	N	1222	-17	5	-1.37	128653457	105396	46.88	1225	1238	1215	1610	868	1239	1220.13	1.50	32547	1270	1254	1233	1217	1196	1262	1225	453	371	500	860	1	1	90530915	1106	32.16	0.39	12	0.12	38.00	3103.00	1612	20250124	-24.19	992	20240805	23.19	1612	-24.19	20250124	1145	6.72	20250108	1612	-24.19	20250124	992	23.19	20240805	0.64	N	002450	500	452 억	1356292	N	N	66	N	N
81	20250217	090133	57	100.00	KOSPI	제조	N	N	N	N	N	1225	-14	5	-1.13	7551070	6133	2.73	1225	1225	1220	1610	868	1239	1223.77	1.50	780	1270	1254	1233	1217	1196	1262	1225	453	371	500	860	1	1	90530915	1109	32.24	0.39	12	0.01	38.00	3103.00	1612	20250124	-24.01	992	20240805	23.49	1612	-24.01	20250124	1145	6.99	20250108	1612	-24.01	20250124	992	23.49	20240805	0.64	N	002450	500	452 억	1356292	N	N	66	N	N
82	20250214	160133	57	100.00	KOSPI	제조	N	N	N	N	N	1239	12	2	0.98	275294814	224705	44.29	1212	1249	1212	1595	859	1227	1225.01	1.43	8290	1268	1247	1229	1208	1190	1238	1199	453	368	500	850	1	1	90530915	1122	32.61	0.40	12	0.25	38.00	3103.00	1612	20250124	-23.14	992	20240805	24.90	1612	-23.14	20250124	1145	8.21	20250108	1612	-23.14	20250124	992	24.90	20240805	0.64	N	002450	500	452 억	1299014	N	N	66	N	N
83	20250214	150133	57	100.00	KOSPI	제조	N	N	N	N	N	1223	-4	5	-0.33	241304827	196939	38.82	1212	1249	1212	1595	859	1227	1225.28	1.43	5465	1268	1247	1229	1208	1190	1238	1199	453	368	500	850	1	1	90530915	1107	32.18	0.39	12	0.22	38.00	3103.00	1612	20250124	-24.13	992	20240805	23.29	1612	-24.13	20250124	1145	6.81	20250108	1612	-24.13	20250124	992	23.29	20240805	0.64	N	002450	500	452 억	1299014	N	N	92	N	N
84	20250214	140133	57	100.00	KOSPI	제조	N	N	N	N	N	1236	9	2	0.73	204472027	166970	32.91	1212	1249	1212	1595	859	1227	1224.60	1.43	2186	1268	1247	1229	1208	1190	1238	1199	453	368	500	850	1	1	90530915	1119	32.53	0.40	12	0.18	38.00	3103.00	1612	20250124	-23.33	992	20240805	24.60	1612	-23.33	20250124	1145	7.95	20250108	1612	-23.33	20250124	992	24.60	20240805	0.64	N	002450	500	452 억	1299014	N	N	92	N	N
85	20250214	130133	57	100.00	KOSPI	제조	N	N	N	N	N	1230	3	2	0.24	144563642	118295	23.32	1212	1249	1212	1595	859	1227	1222.06	1.43	6690	1268	1247	1229	1208	1190	1238	1199	453	368	500	850	1	1	90530915	1114	32.37	0.40	12	0.13	38.00	3103.00	1612	20250124	-23.70	992	20240805	23.99	1612	-23.70	20250124	1145	7.42	20250108	1612	-23.70	20250124	992	23.99	20240805	0.64	N	002450	500	452 억	1299014	N	N	92	N	N
86	20250214	120132	57	100.00	KOSPI	제조	N	N	N	N	N	1230	3	2	0.24	118883192	97396	19.20	1212	1249	1212	1595	859	1227	1220.62	1.43	1589	1268	1247	1229	1208	1190	1238	1199	453	368	500	850	1	1	90530915	1114	32.37	0.40	12	0.11	38.00	3103.00	1612	20250124	-23.70	992	20240805	23.99	1612	-23.70	20250124	1145	7.42	20250108	1612	-23.70	20250124	992	23.99	20240805	0.64	N	002450	500	452 억	1299014	N	N	92	N	N
87	20250214	110133	57	100.00	KOSPI	제조	N	N	N	N	N	1221	-6	5	-0.49	91110076	74722	14.73	1212	1249	1212	1595	859	1227	1219.32	1.43	3961	1268	1247	1229	1208	1190	1238	1199	453	368	500	850	1	1	90530915	1105	32.13	0.39	12	0.08	38.00	3103.00	1612	20250124	-24.26	992	20240805	23.08	1612	-24.26	20250124	1145	6.64	20250108	1612	-24.26	20250124	992	23.08	20240805	0.64	N	002450	500	452 억	1299014	N	N	92	N	N
88	20250214	100133	57	100.00	KOSPI	제조	N	N	N	N	N	1220	-7	5	-0.57	44165574	36159	7.13	1212	1249	1212	1595	859	1227	1221.43	1.43	3406	1268	1247	1229	1208	1190	1238	1199	453	368	500	850	1	1	90530915	1104	32.11	0.39	12	0.04	38.00	3103.00	1612	20250124	-24.32	992	20240805	22.98	1612	-24.32	20250124	1145	6.55	20250108	1612	-24.32	20250124	992	22.98	20240805	0.64	N	002450	500	452 억	1299014	N	N	92	N	N
89	20250214	090133	57	100.00	KOSPI	제조	N	N	N	N	N	1222	-5	5	-0.41	7036243	5773	1.14	1212	1249	1212	1595	859	1227	1218.82	1.43	249	1268	1247	1229	1208	1190	1238	1199	453	368	500	850	1	1	90530915	1106	32.16	0.39	12	0.01	38.00	3103.00	1612	20250124	-24.19	992	20240805	23.19	1612	-24.19	20250124	1145	6.72	20250108	1612	-24.19	20250124	992	23.19	20240805	0.64	N	002450	500	452 억	1299014	N	N	92	N	N
90	20250213	160132	57	100.00	KOSPI	제조	N	N	N	N	N	1227	-28	5	-2.23	623593920	507343	86.93	1244	1250	1211	1631	879	1255	1229.14	1.42	20950	1309	1282	1241	1214	1173	1295	1227	453	376	500	870	1	1	90530915	1111	32.29	0.40	12	0.56	38.00	3103.00	1612	20250124	-23.88	992	20240805	23.69	1612	-23.88	20250124	1145	7.16	20250108	1612	-23.88	20250124	992	23.69	20240805	0.67	N	002450	500	452 억	1288329	N	N	91	N	N
91	20250213	150132	57	100.00	KOSPI	제조	N	N	N	N	N	1236	-19	5	-1.51	589236088	479518	82.16	1244	1250	1211	1631	879	1255	1228.81	1.42	30857	1309	1282	1241	1214	1173	1295	1227	453	376	500	870	1	1	90530915	1119	32.53	0.40	12	0.53	38.00	3103.00	1612	20250124	-23.33	992	20240805	24.60	1612	-23.33	20250124	1145	7.95	20250108	1612	-23.33	20250124	992	24.60	20240805	0.67	N	002450	500	452 억	1288329	N	N	366	N	N
92	20250213	140132	57	100.00	KOSPI	제조	N	N	N	N	N	1232	-23	5	-1.83	515573904	419835	71.93	1244	1250	1211	1631	879	1255	1228.04	1.42	32992	1309	1282	1241	1214	1173	1295	1227	453	376	500	870	1	1	90530915	1115	32.42	0.40	12	0.46	38.00	3103.00	1612	20250124	-23.57	992	20240805	24.19	1612	-23.57	20250124	1145	7.60	20250108	1612	-23.57	20250124	992	24.19	20240805	0.67	N	002450	500	452 억	1288329	N	N	366	N	N
93	20250213	130132	57	100.00	KOSPI	제조	N	N	N	N	N	1238	-17	5	-1.35	427175496	348244	59.67	1244	1250	1211	1631	879	1255	1226.66	1.42	17951	1309	1282	1241	1214	1173	1295	1227	453	376	500	870	1	1	90530915	1121	32.58	0.40	12	0.38	38.00	3103.00	1612	20250124	-23.20	992	20240805	24.80	1612	-23.20	20250124	1145	8.12	20250108	1612	-23.20	20250124	992	24.80	20240805	0.67	N	002450	500	452 억	1288329	N	N	366	N	N
94	20250213	120132	57	100.00	KOSPI	제조	N	N	N	N	N	1236	-19	5	-1.51	400103064	326442	55.93	1244	1244	1211	1631	879	1255	1225.65	1.42	16394	1309	1282	1241	1214	1173	1295	1227	453	376	500	870	1	1	90530915	1119	32.53	0.40	12	0.36	38.00	3103.00	1612	20250124	-23.33	992	20240805	24.60	1612	-23.33	20250124	1145	7.95	20250108	1612	-23.33	20250124	992	24.60	20240805	0.67	N	002450	500	452 억	1288329	N	N	366	N	N
95	20250213	110132	57	100.00	KOSPI	제조	N	N	N	N	N	1228	-27	5	-2.15	351928153	287298	49.22	1244	1244	1211	1631	879	1255	1224.96	1.42	692	1309	1282	1241	1214	1173	1295	1227	453	376	500	870	1	1	90530915	1112	32.32	0.40	12	0.32	38.00	3103.00	1612	20250124	-23.82	992	20240805	23.79	1612	-23.82	20250124	1145	7.25	20250108	1612	-23.82	20250124	992	23.79	20240805	0.67	N	002450	500	452 억	1288329	N	N	366	N	N
96	20250213	100133	57	100.00	KOSPI	제조	N	N	N	N	N	1217	-38	5	-3.03	208588912	170565	29.22	1244	1244	1211	1631	879	1255	1222.93	1.42	35580	1309	1282	1241	1214	1173	1295	1227	453	376	500	870	1	1	90530915	1102	32.03	0.39	12	0.19	38.00	3103.00	1612	20250124	-24.50	992	20240805	22.68	1612	-24.50	20250124	1145	6.29	20250108	1612	-24.50	20250124	992	22.68	20240805	0.67	N	002450	500	452 억	1288329	N	N	366	N	N
97	20250213	090132	57	100.00	KOSPI	제조	N	N	N	N	N	1237	-18	5	-1.43	18382591	14791	2.53	1244	1244	1237	1631	879	1255	1242.82	1.42	-6422	1309	1282	1241	1214	1173	1295	1227	453	376	500	870	1	1	90530915	1120	32.55	0.40	12	0.02	38.00	3103.00	1612	20250124	-23.26	992	20240805	24.70	1612	-23.26	20250124	1145	8.03	20250108	1612	-23.26	20250124	992	24.70	20240805	0.67	N	002450	500	452 억	1288329	N	N	366	N	N
98	20250212	160132	57	100.00	KOSPI	제조	N	N	N	N	N	1255	46	2	3.80	721103187	582778	93.98	1209	1268	1200	1571	847	1209	1237.31	1.42	24630	1255	1231	1201	1177	1147	1244	1190	453	362	500	840	1	1	90530915	1136	33.03	0.40	12	0.64	38.00	3103.00	1612	20250124	-22.15	992	20240805	26.51	1612	-22.15	20250124	1145	9.61	20250108	1612	-22.15	20250124	992	26.51	20240805	0.64	N	002450	500	452 억	1282805	N	N	366	N	N
99	20250212	150132	57	100.00	KOSPI	제조	N	N	N	N	N	1245	36	2	2.98	636843106	515691	83.16	1209	1255	1200	1571	847	1209	1234.93	1.42	24965	1255	1231	1201	1177	1147	1244	1190	453	362	500	840	1	1	90530915	1127	32.76	0.40	12	0.57	38.00	3103.00	1612	20250124	-22.77	992	20240805	25.50	1612	-22.77	20250124	1145	8.73	20250108	1612	-22.77	20250124	992	25.50	20240805	0.64	N	002450	500	452 억	1282805	N	N	0	N	N
100	20250212	140131	57	100.00	KOSPI	제조	N	N	N	N	N	1251	42	2	3.47	525335052	426319	68.75	1209	1255	1200	1571	847	1209	1232.26	1.42	19499	1255	1231	1201	1177	1147	1244	1190	453	362	500	840	1	1	90530915	1133	32.92	0.40	12	0.47	38.00	3103.00	1612	20250124	-22.39	992	20240805	26.11	1612	-22.39	20250124	1145	9.26	20250108	1612	-22.39	20250124	992	26.11	20240805	0.64	N	002450	500	452 억	1282805	N	N	0	N	N
101	20250212	130132	57	100.00	KOSPI	제조	N	N	N	N	N	1234	25	2	2.07	413751291	336657	54.29	1209	1245	1200	1571	847	1209	1229.00	1.42	17212	1255	1231	1201	1177	1147	1244	1190	453	362	500	840	1	1	90530915	1117	32.47	0.40	12	0.37	38.00	3103.00	1612	20250124	-23.45	992	20240805	24.40	1612	-23.45	20250124	1145	7.77	20250108	1612	-23.45	20250124	992	24.40	20240805	0.64	N	002450	500	452 억	1282805	N	N	0	N	N
102	20250212	120132	57	100.00	KOSPI	제조	N	N	N	N	N	1229	20	2	1.65	343216153	279454	45.07	1209	1245	1200	1571	847	1209	1228.17	1.42	21888	1255	1231	1201	1177	1147	1244	1190	453	362	500	840	1	1	90530915	1113	32.34	0.40	12	0.31	38.00	3103.00	1612	20250124	-23.76	992	20240805	23.89	1612	-23.76	20250124	1145	7.34	20250108	1612	-23.76	20250124	992	23.89	20240805	0.64	N	002450	500	452 억	1282805	N	N	0	N	N
103	20250212	110132	57	100.00	KOSPI	제조	N	N	N	N	N	1230	21	2	1.74	304535661	248002	39.99	1209	1245	1200	1571	847	1209	1227.96	1.42	7623	1255	1231	1201	1177	1147	1244	1190	453	362	500	840	1	1	90530915	1114	32.37	0.40	12	0.27	38.00	3103.00	1612	20250124	-23.70	992	20240805	23.99	1612	-23.70	20250124	1145	7.42	20250108	1612	-23.70	20250124	992	23.99	20240805	0.64	N	002450	500	452 억	1282805	N	N	0	N	N
104	20250212	100132	57	100.00	KOSPI	제조	N	N	N	N	N	1234	25	2	2.07	166223203	135977	21.93	1209	1238	1200	1571	847	1209	1222.44	1.42	-11312	1255	1231	1201	1177	1147	1244	1190	453	362	500	840	1	1	90530915	1117	32.47	0.40	12	0.15	38.00	3103.00	1612	20250124	-23.45	992	20240805	24.40	1612	-23.45	20250124	1145	7.77	20250108	1612	-23.45	20250124	992	24.40	20240805	0.64	N	002450	500	452 억	1282805	N	N	0	N	N
105	20250212	090132	57	100.00	KOSPI	제조	N	N	N	N	N	1209	0	3	0.00	7806535	6457	1.04	1209	1210	1209	1571	847	1209	1209.00	1.42	-413	1255	1231	1201	1177	1147	1244	1190	453	362	500	840	1	1	90530915	1095	31.82	0.39	12	0.01	38.00	3103.00	1612	20250124	-25.00	992	20240805	21.88	1612	-25.00	20250124	1145	5.59	20250108	1612	-25.00	20250124	992	21.88	20240805	0.64	N	002450	500	452 억	1282805	N	N	0	N	N
106	20250211	160132	57	100.00	KOSPI	제조	N	N	N	N	N	1209	33	2	2.81	746802085	618158	152.22	1179	1225	1171	1528	824	1176	1208.11	1.33	67862	1243	1209	1184	1150	1125	1226	1167	453	352	500	820	1	1	90530915	1095	31.82	0.39	12	0.68	38.00	3103.00	1612	20250124	-25.00	992	20240805	21.88	1612	-25.00	20250124	1145	5.59	20250108	1612	-25.00	20250124	992	21.88	20240805	0.63	N	002450	500	452 억	1205710	N	N	0	N	N
107	20250211	150132	57	100.00	KOSPI	제조	N	N	N	N	N	1212	36	2	3.06	650339799	538244	132.54	1179	1225	1171	1528	824	1176	1208.26	1.33	63762	1243	1209	1184	1150	1125	1226	1167	453	352	500	820	1	1	90530915	1097	31.89	0.39	12	0.59	38.00	3103.00	1612	20250124	-24.81	992	20240805	22.18	1612	-24.81	20250124	1145	5.85	20250108	1612	-24.81	20250124	992	22.18	20240805	0.63	N	002450	500	452 억	1205710	N	N	0	N	N
108	20250211	140132	57	100.00	KOSPI	제조	N	N	N	N	N	1205	29	2	2.47	503100149	416876	102.65	1179	1225	1171	1528	824	1176	1206.83	1.33	83734	1243	1209	1184	1150	1125	1226	1167	453	352	500	820	1	1	90530915	1091	31.71	0.39	12	0.46	38.00	3103.00	1612	20250124	-25.25	992	20240805	21.47	1612	-25.25	20250124	1145	5.24	20250108	1612	-25.25	20250124	992	21.47	20240805	0.63	N	002450	500	452 억	1205710	N	N	0	N	N
109	20250211	130131	57	100.00	KOSPI	제조	N	N	N	N	N	1201	25	2	2.13	490417551	406339	100.06	1179	1225	1171	1528	824	1176	1206.92	1.33	81416	1243	1209	1184	1150	1125	1226	1167	453	352	500	820	1	1	90530915	1087	31.61	0.39	12	0.45	38.00	3103.00	1612	20250124	-25.50	992	20240805	21.07	1612	-25.50	20250124	1145	4.89	20250108	1612	-25.50	20250124	992	21.07	20240805	0.63	N	002450	500	452 억	1205710	N	N	0	N	N
110	20250211	120132	57	100.00	KOSPI	제조	N	N	N	N	N	1201	25	2	2.13	474130706	392779	96.72	1179	1225	1171	1528	824	1176	1207.12	1.33	74352	1243	1209	1184	1150	1125	1226	1167	453	352	500	820	1	1	90530915	1087	31.61	0.39	12	0.43	38.00	3103.00	1612	20250124	-25.50	992	20240805	21.07	1612	-25.50	20250124	1145	4.89	20250108	1612	-25.50	20250124	992	21.07	20240805	0.63	N	002450	500	452 억	1205710	N	N	0	N	N
111	20250211	110131	57	100.00	KOSPI	제조	N	N	N	N	N	1199	23	2	1.96	432188169	357792	88.10	1179	1225	1171	1528	824	1176	1207.93	1.33	62478	1243	1209	1184	1150	1125	1226	1167	453	352	500	820	1	1	90530915	1085	31.55	0.39	12	0.40	38.00	3103.00	1612	20250124	-25.62	992	20240805	20.87	1612	-25.62	20250124	1145	4.72	20250108	1612	-25.62	20250124	992	20.87	20240805	0.63	N	002450	500	452 억	1205710	N	N	0	N	N
112	20250211	100132	57	100.00	KOSPI	제조	N	N	N	N	N	1224	48	2	4.08	317936150	263490	64.88	1179	1225	1171	1528	824	1176	1206.63	1.33	63231	1243	1209	1184	1150	1125	1226	1167	453	352	500	820	1	1	90530915	1108	32.21	0.39	12	0.29	38.00	3103.00	1612	20250124	-24.07	992	20240805	23.39	1612	-24.07	20250124	1145	6.90	20250108	1612	-24.07	20250124	992	23.39	20240805	0.63	N	002450	500	452 억	1205710	N	N	0	N	N
113	20250211	090131	57	100.00	KOSPI	제조	N	N	N	N	N	1176	0	3	0.00	5572515	4732	1.17	1179	1181	1176	1528	824	1176	1177.62	1.33	-4202	1243	1209	1184	1150	1125	1226	1167	453	352	500	820	1	1	90530915	1065	30.95	0.38	12	0.01	38.00	3103.00	1612	20250124	-27.05	992	20240805	18.55	1612	-27.05	20250124	1145	2.71	20250108	1612	-27.05	20250124	992	18.55	20240805	0.63	N	002450	500	452 억	1205710	N	N	0	N	N
114	20250210	160131	57	100.00	KOSPI	제조	N	N	N	N	N	1176	13	2	1.12	479888198	405853	45.25	1163	1218	1159	1511	815	1163	1182.46	1.28	43635	1231	1197	1177	1143	1123	1187	1133	453	348	500	810	1	1	90530915	1065	30.95	0.38	12	0.45	38.00	3103.00	1612	20250124	-27.05	992	20240805	18.55	1612	-27.05	20250124	1145	2.71	20250108	1612	-27.05	20250124	992	18.55	20240805	0.73	N	002450	500	452 억	1160806	N	N	4	N	N
115	20250210	150131	57	100.00	KOSPI	제조	N	N	N	N	N	1180	17	2	1.46	443813844	375174	41.83	1163	1218	1159	1511	815	1163	1182.95	1.28	40170	1231	1197	1177	1143	1123	1187	1133	453	348	500	810	1	1	90530915	1068	31.05	0.38	12	0.41	38.00	3103.00	1612	20250124	-26.80	992	20240805	18.95	1612	-26.80	20250124	1145	3.06	20250108	1612	-26.80	20250124	992	18.95	20240805	0.73	N	002450	500	452 억	1160806	N	N	4	N	N
116	20250210	140132	57	100.00	KOSPI	제조	N	N	N	N	N	1184	21	2	1.81	413393998	349373	38.96	1163	1218	1159	1511	815	1163	1183.25	1.28	42009	1231	1197	1177	1143	1123	1187	1133	453	348	500	810	1	1	90530915	1072	31.16	0.38	12	0.39	38.00	3103.00	1612	20250124	-26.55	992	20240805	19.35	1612	-26.55	20250124	1145	3.41	20250108	1612	-26.55	20250124	992	19.35	20240805	0.73	N	002450	500	452 억	1160806	N	N	4	N	N
117	20250210	130131	57	100.00	KOSPI	제조	N	N	N	N	N	1180	17	2	1.46	365185435	308422	34.39	1163	1218	1159	1511	815	1163	1184.04	1.28	35377	1231	1197	1177	1143	1123	1187	1133	453	348	500	810	1	1	90530915	1068	31.05	0.38	12	0.34	38.00	3103.00	1612	20250124	-26.80	992	20240805	18.95	1612	-26.80	20250124	1145	3.06	20250108	1612	-26.80	20250124	992	18.95	20240805	0.73	N	002450	500	452 억	1160806	N	N	4	N	N
118	20250210	120131	57	100.00	KOSPI	제조	N	N	N	N	N	1181	18	2	1.55	351705448	296997	33.12	1163	1218	1159	1511	815	1163	1184.21	1.28	33627	1231	1197	1177	1143	1123	1187	1133	453	348	500	810	1	1	90530915	1069	31.08	0.38	12	0.33	38.00	3103.00	1612	20250124	-26.74	992	20240805	19.05	1612	-26.74	20250124	1145	3.14	20250108	1612	-26.74	20250124	992	19.05	20240805	0.73	N	002450	500	452 억	1160806	N	N	4	N	N
119	20250210	110130	57	100.00	KOSPI	제조	N	N	N	N	N	1180	17	2	1.46	310877231	262374	29.26	1163	1218	1159	1511	815	1163	1184.86	1.28	28784	1231	1197	1177	1143	1123	1187	1133	453	348	500	810	1	1	90530915	1068	31.05	0.38	12	0.29	38.00	3103.00	1612	20250124	-26.80	992	20240805	18.95	1612	-26.80	20250124	1145	3.06	20250108	1612	-26.80	20250124	992	18.95	20240805	0.73	N	002450	500	452 억	1160806	N	N	4	N	N
120	20250210	100130	57	100.00	KOSPI	제조	N	N	N	N	N	1181	18	2	1.55	259925477	219059	24.43	1163	1218	1159	1511	815	1163	1186.55	1.28	23008	1231	1197	1177	1143	1123	1187	1133	453	348	500	810	1	1	90530915	1069	31.08	0.38	12	0.24	38.00	3103.00	1612	20250124	-26.74	992	20240805	19.05	1612	-26.74	20250124	1145	3.14	20250108	1612	-26.74	20250124	992	19.05	20240805	0.73	N	002450	500	452 억	1160806	N	N	4	N	N
121	20250210	090131	57	100.00	KOSPI	제조	N	N	N	N	N	1159	-4	5	-0.34	2700010	2321	0.26	1163	1165	1159	1511	815	1163	1163.30	1.28	-659	1231	1197	1177	1143	1123	1187	1133	453	348	500	810	1	1	90530915	1049	30.50	0.37	12	0.00	38.00	3103.00	1612	20250124	-28.10	992	20240805	16.83	1612	-28.10	20250124	1145	1.22	20250108	1612	-28.10	20250124	992	16.83	20240805	0.73	N	002450	500	452 억	1160806	N	N	4	N	N
122	20250207	160131	57	100.00	KOSPI	제조	N	N	N	N	N	1163	-53	5	-4.36	1047397806	894301	68.28	1210	1211	1157	1580	852	1216	1171.20	1.54	-188476	1270	1242	1218	1190	1166	1257	1205	453	364	500	850	1	1	90530915	1053	30.61	0.37	12	0.99	38.00	3103.00	1612	20250124	-27.85	992	20240805	17.24	1612	-27.85	20250124	1145	1.57	20250108	1612	-27.85	20250124	992	17.24	20240805	0.75	N	002450	500	452 억	1396915	N	N	4	N	N
123	20250207	150131	57	100.00	KOSPI	제조	N	N	N	N	N	1166	-50	5	-4.11	926574615	790223	60.34	1210	1211	1159	1580	852	1216	1172.55	1.54	-183495	1270	1242	1218	1190	1166	1257	1205	453	364	500	850	1	1	90530915	1056	30.68	0.38	12	0.87	38.00	3103.00	1612	20250124	-27.67	992	20240805	17.54	1612	-27.67	20250124	1145	1.83	20250108	1612	-27.67	20250124	992	17.54	20240805	0.75	N	002450	500	452 억	1396915	N	N	42	N	N
124	20250207	140130	57	100.00	KOSPI	제조	N	N	N	N	N	1162	-54	5	-4.44	869092314	740912	56.57	1210	1211	1159	1580	852	1216	1173.00	1.54	-178876	1270	1242	1218	1190	1166	1257	1205	453	364	500	850	1	1	90530915	1052	30.58	0.37	12	0.82	38.00	3103.00	1612	20250124	-27.92	992	20240805	17.14	1612	-27.92	20250124	1145	1.48	20250108	1612	-27.92	20250124	992	17.14	20240805	0.75	N	002450	500	452 억	1396915	N	N	42	N	N
125	20250207	130130	57	100.00	KOSPI	제조	N	N	N	N	N	1168	-48	5	-3.95	820858064	699493	53.41	1210	1211	1159	1580	852	1216	1173.50	1.54	-172249	1270	1242	1218	1190	1166	1257	1205	453	364	500	850	1	1	90530915	1057	30.74	0.38	12	0.77	38.00	3103.00	1612	20250124	-27.54	992	20240805	17.74	1612	-27.54	20250124	1145	2.01	20250108	1612	-27.54	20250124	992	17.74	20240805	0.75	N	002450	500	452 억	1396915	N	N	42	N	N
126	20250207	120131	57	100.00	KOSPI	제조	N	N	N	N	N	1164	-52	5	-4.28	789325087	672451	51.34	1210	1211	1159	1580	852	1216	1173.80	1.54	-174731	1270	1242	1218	1190	1166	1257	1205	453	364	500	850	1	1	90530915	1054	30.63	0.38	12	0.74	38.00	3103.00	1612	20250124	-27.79	992	20240805	17.34	1612	-27.79	20250124	1145	1.66	20250108	1612	-27.79	20250124	992	17.34	20240805	0.75	N	002450	500	452 억	1396915	N	N	42	N	N
127	20250207	110131	57	100.00	KOSPI	제조	N	N	N	N	N	1172	-44	5	-3.62	478459989	405696	30.98	1210	1211	1170	1580	852	1216	1179.36	1.54	-94001	1270	1242	1218	1190	1166	1257	1205	453	364	500	850	1	1	90530915	1061	30.84	0.38	12	0.45	38.00	3103.00	1612	20250124	-27.30	992	20240805	18.15	1612	-27.30	20250124	1145	2.36	20250108	1612	-27.30	20250124	992	18.15	20240805	0.75	N	002450	500	452 억	1396915	N	N	42	N	N
128	20250207	100130	57	100.00	KOSPI	제조	N	N	N	N	N	1175	-41	5	-3.37	333707092	282131	21.54	1210	1211	1170	1580	852	1216	1182.81	1.54	-86179	1270	1242	1218	1190	1166	1257	1205	453	364	500	850	1	1	90530915	1064	30.92	0.38	12	0.31	38.00	3103.00	1612	20250124	-27.11	992	20240805	18.45	1612	-27.11	20250124	1145	2.62	20250108	1612	-27.11	20250124	992	18.45	20240805	0.75	N	002450	500	452 억	1396915	N	N	42	N	N
129	20250207	090131	57	100.00	KOSPI	제조	N	N	N	N	N	1194	-22	5	-1.81	13817391	11509	0.88	1210	1211	1190	1580	852	1216	1200.57	1.54	-1629	1270	1242	1218	1190	1166	1257	1205	453	364	500	850	1	1	90530915	1081	31.42	0.38	12	0.01	38.00	3103.00	1612	20250124	-25.93	992	20240805	20.36	1612	-25.93	20250124	1145	4.28	20250108	1612	-25.93	20250124	992	20.36	20240805	0.75	N	002450	500	452 억	1396915	N	N	42	N	N
130	20250206	160129	57	100.00	KOSPI	제조	N	N	N	N	N	1216	23	2	1.93	1594611168	1308266	162.84	1194	1246	1194	1550	836	1193	1218.90	1.31	171970	1230	1211	1198	1179	1166	1205	1173	453	357	500	830	1	1	90530915	1101	32.00	0.39	12	1.45	38.00	3103.00	1612	20250124	-24.57	992	20240805	22.58	1612	-24.57	20250124	1145	6.20	20250108	1612	-24.57	20250124	992	22.58	20240805	0.83	N	002450	500	452 억	1184826	N	N	42	N	N
131	20250206	150130	57	100.00	KOSPI	제조	N	N	N	N	N	1213	20	2	1.68	1418227637	1162203	144.66	1194	1246	1194	1550	836	1193	1220.32	1.31	86898	1230	1211	1198	1179	1166	1205	1173	453	357	500	830	1	1	90530915	1098	31.92	0.39	12	1.28	38.00	3103.00	1612	20250124	-24.75	992	20240805	22.28	1612	-24.75	20250124	1145	5.94	20250108	1612	-24.75	20250124	992	22.28	20240805	0.83	N	002450	500	452 억	1184826	N	N	259	N	N
132	20250206	140130	57	100.00	KOSPI	제조	N	N	N	N	N	1221	28	2	2.35	1303296336	1067431	132.86	1194	1246	1194	1550	836	1193	1220.99	1.31	67067	1230	1211	1198	1179	1166	1205	1173	453	357	500	830	1	1	90530915	1105	32.13	0.39	12	1.18	38.00	3103.00	1612	20250124	-24.26	992	20240805	23.08	1612	-24.26	20250124	1145	6.64	20250108	1612	-24.26	20250124	992	23.08	20240805	0.83	N	002450	500	452 억	1184826	N	N	259	N	N
133	20250206	130129	57	100.00	KOSPI	제조	N	N	N	N	N	1226	33	2	2.77	1173707284	961223	119.64	1194	1246	1194	1550	836	1193	1221.09	1.31	76660	1230	1211	1198	1179	1166	1205	1173	453	357	500	830	1	1	90530915	1110	32.26	0.40	12	1.06	38.00	3103.00	1612	20250124	-23.95	992	20240805	23.59	1612	-23.95	20250124	1145	7.07	20250108	1612	-23.95	20250124	992	23.59	20240805	0.83	N	002450	500	452 억	1184826	N	N	259	N	N
134	20250206	120129	57	100.00	KOSPI	제조	N	N	N	N	N	1242	49	2	4.11	1066224058	873731	108.75	1194	1246	1194	1550	836	1193	1220.34	1.31	52220	1230	1211	1198	1179	1166	1205	1173	453	357	500	830	1	1	90530915	1124	32.68	0.40	12	0.97	38.00	3103.00	1612	20250124	-22.95	992	20240805	25.20	1612	-22.95	20250124	1145	8.47	20250108	1612	-22.95	20250124	992	25.20	20240805	0.83	N	002450	500	452 억	1184826	N	N	259	N	N
135	20250206	110127	57	100.00	KOSPI	제조	N	N	N	N	N	1225	32	2	2.68	743247733	612326	76.22	1194	1239	1194	1550	836	1193	1213.84	1.31	59256	1230	1211	1198	1179	1166	1205	1173	453	357	500	830	1	1	90530915	1109	32.24	0.39	12	0.68	38.00	3103.00	1612	20250124	-24.01	992	20240805	23.49	1612	-24.01	20250124	1145	6.99	20250108	1612	-24.01	20250124	992	23.49	20240805	0.83	N	002450	500	452 억	1184826	N	N	259	N	N
136	20250206	100129	57	100.00	KOSPI	제조	N	N	N	N	N	1223	30	2	2.51	559557853	460644	57.34	1194	1239	1194	1550	836	1193	1214.78	1.31	38891	1230	1211	1198	1179	1166	1205	1173	453	357	500	830	1	1	90530915	1107	32.18	0.39	12	0.51	38.00	3103.00	1612	20250124	-24.13	992	20240805	23.29	1612	-24.13	20250124	1145	6.81	20250108	1612	-24.13	20250124	992	23.29	20240805	0.83	N	002450	500	452 억	1184826	N	N	259	N	N
137	20250206	090129	57	100.00	KOSPI	제조	N	N	N	N	N	1198	5	2	0.42	8789463	7355	0.92	1194	1201	1194	1550	836	1193	1195.35	1.31	1304	1230	1211	1198	1179	1166	1205	1173	453	357	500	830	1	1	90530915	1085	31.53	0.39	12	0.01	38.00	3103.00	1612	20250124	-25.68	992	20240805	20.77	1612	-25.68	20250124	1145	4.63	20250108	1612	-25.68	20250124	992	20.77	20240805	0.83	N	002450	500	452 억	1184826	N	N	259	N	N
138	20250205	160129	57	100.00	KOSPI	제조	N	N	N	N	N	1193	-23	5	-1.89	947552111	791417	60.09	1216	1217	1185	1580	852	1216	1197.29	1.24	82877	1259	1237	1215	1193	1171	1248	1204	453	364	500	850	1	1	90530915	1080	31.39	0.38	12	0.87	38.00	3103.00	1612	20250124	-25.99	992	20240805	20.26	1612	-25.99	20250124	1145	4.19	20250108	1612	-25.99	20250124	992	20.26	20240805	0.81	N	002450	500	452 억	1121170	N	N	259	N	N
139	20250205	150129	57	100.00	KOSPI	제조	N	N	N	N	N	1196	-20	5	-1.64	908862708	759027	57.63	1216	1217	1185	1580	852	1216	1197.37	1.24	96599	1259	1237	1215	1193	1171	1248	1204	453	364	500	850	1	1	90530915	1083	31.47	0.39	12	0.84	38.00	3103.00	1612	20250124	-25.81	992	20240805	20.56	1612	-25.81	20250124	1145	4.45	20250108	1612	-25.81	20250124	992	20.56	20240805	0.81	N	002450	500	452 억	1121170	N	N	47	N	N
140	20250205	140129	57	100.00	KOSPI	제조	N	N	N	N	N	1198	-18	5	-1.48	838355106	699909	53.14	1216	1217	1185	1580	852	1216	1197.77	1.24	99723	1259	1237	1215	1193	1171	1248	1204	453	364	500	850	1	1	90530915	1085	31.53	0.39	12	0.77	38.00	3103.00	1612	20250124	-25.68	992	20240805	20.77	1612	-25.68	20250124	1145	4.63	20250108	1612	-25.68	20250124	992	20.77	20240805	0.81	N	002450	500	452 억	1121170	N	N	47	N	N
141	20250205	130128	57	100.00	KOSPI	제조	N	N	N	N	N	1196	-20	5	-1.64	696264174	580765	44.10	1216	1217	1185	1580	852	1216	1198.84	1.24	106545	1259	1237	1215	1193	1171	1248	1204	453	364	500	850	1	1	90530915	1083	31.47	0.39	12	0.64	38.00	3103.00	1612	20250124	-25.81	992	20240805	20.56	1612	-25.81	20250124	1145	4.45	20250108	1612	-25.81	20250124	992	20.56	20240805	0.81	N	002450	500	452 억	1121170	N	N	47	N	N
142	20250205	120129	57	100.00	KOSPI	제조	N	N	N	N	N	1201	-15	5	-1.23	560174403	467287	35.48	1216	1217	1185	1580	852	1216	1198.73	1.24	84496	1259	1237	1215	1193	1171	1248	1204	453	364	500	850	1	1	90530915	1087	31.61	0.39	12	0.52	38.00	3103.00	1612	20250124	-25.50	992	20240805	21.07	1612	-25.50	20250124	1145	4.89	20250108	1612	-25.50	20250124	992	21.07	20240805	0.81	N	002450	500	452 억	1121170	N	N	47	N	N
143	20250205	110128	57	100.00	KOSPI	제조	N	N	N	N	N	1209	-7	5	-0.58	299290824	249222	18.92	1216	1217	1191	1580	852	1216	1200.83	1.24	28421	1259	1237	1215	1193	1171	1248	1204	453	364	500	850	1	1	90530915	1095	31.82	0.39	12	0.28	38.00	3103.00	1612	20250124	-25.00	992	20240805	21.88	1612	-25.00	20250124	1145	5.59	20250108	1612	-25.00	20250124	992	21.88	20240805	0.81	N	002450	500	452 억	1121170	N	N	47	N	N
144	20250205	100129	57	100.00	KOSPI	제조	N	N	N	N	N	1197	-19	5	-1.56	233283836	194399	14.76	1216	1217	1191	1580	852	1216	1199.92	1.24	10236	1259	1237	1215	1193	1171	1248	1204	453	364	500	850	1	1	90530915	1084	31.50	0.39	12	0.21	38.00	3103.00	1612	20250124	-25.74	992	20240805	20.67	1612	-25.74	20250124	1145	4.54	20250108	1612	-25.74	20250124	992	20.67	20240805	0.81	N	002450	500	452 억	1121170	N	N	47	N	N
145	20250205	090130	57	100.00	KOSPI	제조	N	N	N	N	N	1210	-6	5	-0.49	31909336	26252	1.99	1216	1217	1210	1580	852	1216	1215.48	1.24	-6344	1259	1237	1215	1193	1171	1248	1204	453	364	500	850	1	1	90530915	1095	31.84	0.39	12	0.03	38.00	3103.00	1612	20250124	-24.94	992	20240805	21.98	1612	-24.94	20250124	1145	5.68	20250108	1612	-24.94	20250124	992	21.98	20240805	0.81	N	002450	500	452 억	1121170	N	N	47	N	N
146	20250204	160127	57	100.00	KOSPI	제조	N	N	N	N	N	1216	0	3	0.00	1588223977	1309921	71.71	1210	1237	1193	1580	852	1216	1212.45	1.12	108821	1389	1302	1256	1169	1123	1279	1146	453	364	500	850	1	1	90530915	1101	32.00	0.39	12	1.45	38.00	3103.00	1612	20250124	-24.57	992	20240805	22.58	1612	-24.57	20250124	1145	6.20	20250108	1612	-24.57	20250124	992	22.58	20240805	0.76	N	002450	500	452 억	1017462	N	N	47	N	N
147	20250204	150128	57	100.00	KOSPI	제조	N	N	N	N	N	1204	-12	5	-0.99	1484124974	1223117	66.96	1210	1237	1196	1580	852	1216	1213.39	1.12	105252	1389	1302	1256	1169	1123	1279	1146	453	364	500	850	1	1	90530915	1090	31.68	0.39	12	1.35	38.00	3103.00	1612	20250124	-25.31	992	20240805	21.37	1612	-25.31	20250124	1145	5.15	20250108	1612	-25.31	20250124	992	21.37	20240805	0.76	N	002450	500	452 억	1017462	N	N	7	N	N
148	20250204	140128	57	100.00	KOSPI	제조	N	N	N	N	N	1214	-2	5	-0.16	1263981586	1040007	56.94	1210	1237	1201	1580	852	1216	1215.36	1.12	111300	1389	1302	1256	1169	1123	1279	1146	453	364	500	850	1	1	90530915	1099	31.95	0.39	12	1.15	38.00	3103.00	1612	20250124	-24.69	992	20240805	22.38	1612	-24.69	20250124	1145	6.03	20250108	1612	-24.69	20250124	992	22.38	20240805	0.76	N	002450	500	452 억	1017462	N	N	7	N	N
149	20250204	130128	57	100.00	KOSPI	제조	N	N	N	N	N	1216	0	3	0.00	931864930	765502	41.91	1210	1237	1208	1580	852	1216	1217.33	1.12	104682	1389	1302	1256	1169	1123	1279	1146	453	364	500	850	1	1	90530915	1101	32.00	0.39	12	0.85	38.00	3103.00	1612	20250124	-24.57	992	20240805	22.58	1612	-24.57	20250124	1145	6.20	20250108	1612	-24.57	20250124	992	22.58	20240805	0.76	N	002450	500	452 억	1017462	N	N	7	N	N
150	20250204	120128	57	100.00	KOSPI	제조	N	N	N	N	N	1223	7	2	0.58	826768022	679183	37.18	1210	1237	1208	1580	852	1216	1217.30	1.12	88925	1389	1302	1256	1169	1123	1279	1146	453	364	500	850	1	1	90530915	1107	32.18	0.39	12	0.75	38.00	3103.00	1612	20250124	-24.13	992	20240805	23.29	1612	-24.13	20250124	1145	6.81	20250108	1612	-24.13	20250124	992	23.29	20240805	0.76	N	002450	500	452 억	1017462	N	N	7	N	N
151	20250204	110127	57	100.00	KOSPI	제조	N	N	N	N	N	1213	-3	5	-0.25	708573456	582102	31.87	1210	1237	1209	1580	852	1216	1217.27	1.12	67841	1389	1302	1256	1169	1123	1279	1146	453	364	500	850	1	1	90530915	1098	31.92	0.39	12	0.64	38.00	3103.00	1612	20250124	-24.75	992	20240805	22.28	1612	-24.75	20250124	1145	5.94	20250108	1612	-24.75	20250124	992	22.28	20240805	0.76	N	002450	500	452 억	1017462	N	N	7	N	N
152	20250204	100128	57	100.00	KOSPI	제조	N	N	N	N	N	1219	3	2	0.25	519682558	426702	23.36	1210	1237	1210	1580	852	1216	1217.92	1.12	79970	1389	1302	1256	1169	1123	1279	1146	453	364	500	850	1	1	90530915	1104	32.08	0.39	12	0.47	38.00	3103.00	1612	20250124	-24.38	992	20240805	22.88	1612	-24.38	20250124	1145	6.46	20250108	1612	-24.38	20250124	992	22.88	20240805	0.76	N	002450	500	452 억	1017462	N	N	7	N	N
153	20250204	090128	57	100.00	KOSPI	제조	N	N	N	N	N	1212	-4	5	-0.33	30165534	24890	1.36	1210	1217	1210	1580	852	1216	1211.37	1.12	5087	1389	1302	1256	1169	1123	1279	1146	453	364	500	850	1	1	90530915	1097	31.89	0.39	12	0.03	38.00	3103.00	1612	20250124	-24.81	992	20240805	22.18	1612	-24.81	20250124	1145	5.85	20250108	1612	-24.81	20250124	992	22.18	20240805	0.76	N	002450	500	452 억	1017462	N	N	7	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History