KissMeData/085310/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160731	57	100.00	KOSPI		금속	N	N	N	N		N	916	-57	5	-5.86	456619817	489903	13.81	950	963	915	1264	682	973	932.13	0.15	0	-64559	1097	1034	962	899	827	1066	931	400	291	500	720	1	1	79983352	733	1.23	0.41	12	0.61	743.00	2254.00	1114	20240607	-17.77	610	20241210	50.16	1050	-12.76	20250114	850	7.76	20250102	1114	-17.77	20240607	610	50.16	20241210	0.68	N	085310	500	399 억		120051	N	N	0	N	00	N
3	20250228	150735	57	100.00	KOSPI		금속	N	N	N	N		N	920	-53	5	-5.45	413170578	442542	12.48	950	963	919	1264	682	973	933.63	0.15	0	-49178	1097	1034	962	899	827	1066	931	400	291	500	720	1	1	79983352	736	1.24	0.41	12	0.55	743.00	2254.00	1114	20240607	-17.41	610	20241210	50.82	1050	-12.38	20250114	850	8.24	20250102	1114	-17.41	20240607	610	50.82	20241210	0.68	N	085310	500	399 억		120051	N	N	0	N	00	N
4	20250228	140736	57	100.00	KOSPI		금속	N	N	N	N		N	926	-47	5	-4.83	385133454	412092	11.62	950	963	919	1264	682	973	934.58	0.15	0	-33687	1097	1034	962	899	827	1066	931	400	291	500	720	1	1	79983352	741	1.25	0.41	12	0.52	743.00	2254.00	1114	20240607	-16.88	610	20241210	51.80	1050	-11.81	20250114	850	8.94	20250102	1114	-16.88	20240607	610	51.80	20241210	0.68	N	085310	500	399 억		120051	N	N	0	N	00	N
5	20250228	130732	57	100.00	KOSPI		금속	N	N	N	N		N	921	-52	5	-5.34	349181982	373185	10.52	950	963	919	1264	682	973	935.68	0.15	0	-25249	1097	1034	962	899	827	1066	931	400	291	500	720	1	1	79983352	737	1.24	0.41	12	0.47	743.00	2254.00	1114	20240607	-17.32	610	20241210	50.98	1050	-12.29	20250114	850	8.35	20250102	1114	-17.32	20240607	610	50.98	20241210	0.68	N	085310	500	399 억		120051	N	N	0	N	00	N
6	20250228	120730	57	100.00	KOSPI		금속	N	N	N	N		N	929	-44	5	-4.52	287154480	305930	8.62	950	963	924	1264	682	973	938.63	0.15	0	-35446	1097	1034	962	899	827	1066	931	400	291	500	720	1	1	79983352	743	1.25	0.41	12	0.38	743.00	2254.00	1114	20240607	-16.61	610	20241210	52.30	1050	-11.52	20250114	850	9.29	20250102	1114	-16.61	20240607	610	52.30	20241210	0.68	N	085310	500	399 억		120051	N	N	0	N	00	N
7	20250228	110731	57	100.00	KOSPI		금속	N	N	N	N		N	929	-44	5	-4.52	267885262	285177	8.04	950	963	924	1264	682	973	939.36	0.15	0	-32874	1097	1034	962	899	827	1066	931	400	291	500	720	1	1	79983352	743	1.25	0.41	12	0.36	743.00	2254.00	1114	20240607	-16.61	610	20241210	52.30	1050	-11.52	20250114	850	9.29	20250102	1114	-16.61	20240607	610	52.30	20241210	0.68	N	085310	500	399 억		120051	N	N	0	N	00	N
8	20250228	100729	57	100.00	KOSPI		금속	N	N	N	N		N	933	-40	5	-4.11	235974133	250889	7.07	950	963	924	1264	682	973	940.55	0.15	0	-33632	1097	1034	962	899	827	1066	931	400	291	500	720	1	1	79983352	746	1.26	0.41	12	0.31	743.00	2254.00	1114	20240607	-16.25	610	20241210	52.95	1050	-11.14	20250114	850	9.76	20250102	1114	-16.25	20240607	610	52.95	20241210	0.68	N	085310	500	399 억		120051	N	N	0	N	00	N
9	20250228	090732	57	100.00	KOSPI		금속	N	N	N	N		N	953	-20	5	-2.06	66136655	69571	1.96	950	963	937	1264	682	973	950.64	0.15	0	-27509	1097	1034	962	899	827	1066	931	400	291	500	720	1	1	79983352	762	1.28	0.42	12	0.09	743.00	2254.00	1114	20240607	-14.45	610	20241210	56.23	1050	-9.24	20250114	850	12.12	20250102	1114	-14.45	20240607	610	56.23	20241210	0.68	N	085310	500	399 억		120051	N	N	0	N	00	N
10	20250227	160725	57	100.00	KOSPI		금속	N	N	N	N		N	973	84	2	9.45	3486834612	3536710	1860.17	890	1025	890	1155	623	889	985.93	0.00	0	276470	907	897	891	881	875	895	879	400	266	500	650	1	1	79983352	778	1.31	0.43	12	4.42	743.00	2254.00	1114	20240607	-12.66	610	20241210	59.51	1050	-7.33	20250114	850	14.47	20250102	1114	-12.66	20240607	610	59.51	20241210	0.66	N	085310	500	399 억		0	N	N	50	N	00	N
11	20250227	150724	57	100.00	KOSPI		금속	N	N	N	N		N	965	76	2	8.55	3414938710	3462594	1821.19	890	1025	890	1155	623	889	986.26	0.00	0	268547	907	897	891	881	875	895	879	400	266	500	650	1	1	79983352	772	1.30	0.43	12	4.33	743.00	2254.00	1114	20240607	-13.38	610	20241210	58.20	1050	-8.10	20250114	850	13.53	20250102	1114	-13.38	20240607	610	58.20	20241210	0.66	N	085310	500	399 억		0	N	N	50	N	00	N
12	20250227	140727	57	100.00	KOSPI		금속	N	N	N	N		N	966	77	2	8.66	3298140305	3341428	1757.46	890	1025	890	1155	623	889	987.07	0.00	0	258645	907	897	891	881	875	895	879	400	266	500	650	1	1	79983352	773	1.30	0.43	12	4.18	743.00	2254.00	1114	20240607	-13.29	610	20241210	58.36	1050	-8.00	20250114	850	13.65	20250102	1114	-13.29	20240607	610	58.36	20241210	0.66	N	085310	500	399 억		0	N	N	50	N	00	N
13	20250227	130724	57	100.00	KOSPI		금속	N	N	N	N		N	975	86	2	9.67	2888482157	2926493	1539.22	890	1025	890	1155	623	889	987.04	0.00	0	205827	907	897	891	881	875	895	879	400	266	500	650	1	1	79983352	780	1.31	0.43	12	3.66	743.00	2254.00	1114	20240607	-12.48	610	20241210	59.84	1050	-7.14	20250114	850	14.71	20250102	1114	-12.48	20240607	610	59.84	20241210	0.66	N	085310	500	399 억		0	N	N	50	N	00	N
14	20250227	120722	57	100.00	KOSPI		금속	N	N	N	N		N	985	96	2	10.80	2715695581	2750168	1446.48	890	1025	890	1155	623	889	987.50	0.00	0	177832	907	897	891	881	875	895	879	400	266	500	650	1	1	79983352	788	1.33	0.44	12	3.44	743.00	2254.00	1114	20240607	-11.58	610	20241210	61.48	1050	-6.19	20250114	850	15.88	20250102	1114	-11.58	20240607	610	61.48	20241210	0.66	N	085310	500	399 억		0	N	N	50	N	00	N
15	20250227	110728	57	100.00	KOSPI		금속	N	N	N	N		N	961	72	2	8.10	2507712011	2537097	1334.42	890	1025	890	1155	623	889	988.45	0.00	0	181881	907	897	891	881	875	895	879	400	266	500	650	1	1	79983352	769	1.29	0.43	12	3.17	743.00	2254.00	1114	20240607	-13.73	610	20241210	57.54	1050	-8.48	20250114	850	13.06	20250102	1114	-13.73	20240607	610	57.54	20241210	0.66	N	085310	500	399 억		0	N	N	50	N	00	N
16	20250227	100748	57	100.00	KOSPI		금속	N	N	N	N		N	975	86	2	9.67	2228552700	2246090	1181.36	890	1025	890	1155	623	889	992.23	0.00	0	165112	907	897	891	881	875	895	879	400	266	500	650	1	1	79983352	780	1.31	0.43	12	2.81	743.00	2254.00	1114	20240607	-12.48	610	20241210	59.84	1050	-7.14	20250114	850	14.71	20250102	1114	-12.48	20240607	610	59.84	20241210	0.66	N	085310	500	399 억		0	N	N	50	N	00	N
17	20250227	090750	57	100.00	KOSPI		금속	N	N	N	N		N	998	109	2	12.26	222291456	232139	122.10	890	1000	890	1155	623	889	957.84	0.00	0	62297	907	897	891	881	875	895	879	400	266	500	650	1	1	79983352	798	1.34	0.44	12	0.29	743.00	2254.00	1114	20240607	-10.41	610	20241210	63.61	1050	-4.95	20250114	850	17.41	20250102	1114	-10.41	20240607	610	63.61	20241210	0.66	N	085310	500	399 억		0	N	N	50	N	00	N
18	20250226	160724	57	100.00	KOSPI		금속	N	N	N	N		N	889	2	2	0.23	107128464	120360	64.73	895	901	885	1153	621	887	890.07	0.00	0	18372	907	897	887	877	867	892	872	400	266	500	650	1	1	79983352	711	1.20	0.39	12	0.15	743.00	2254.00	1114	20240607	-20.20	610	20241210	45.74	1050	-15.33	20250114	850	4.59	20250102	1114	-20.20	20240607	610	45.74	20241210	0.69	N	085310	500	399 억		0	N	N	50	N	00	N
19	20250226	150727	57	100.00	KOSPI		금속	N	N	N	N		N	891	4	2	0.45	106055656	119154	64.08	895	901	885	1153	621	887	890.07	0.00	0	18343	907	897	887	877	867	892	872	400	266	500	650	1	1	79983352	713	1.20	0.40	12	0.15	743.00	2254.00	1114	20240607	-20.02	610	20241210	46.07	1050	-15.14	20250114	850	4.82	20250102	1114	-20.02	20240607	610	46.07	20241210	0.69	N	085310	500	399 억		0	N	N	22	N	00	N
20	20250226	140726	57	100.00	KOSPI		금속	N	N	N	N		N	892	5	2	0.56	102711588	115399	62.06	895	901	885	1153	621	887	890.06	0.00	0	16542	907	897	887	877	867	892	872	400	266	500	650	1	1	79983352	713	1.20	0.40	12	0.14	743.00	2254.00	1114	20240607	-19.93	610	20241210	46.23	1050	-15.05	20250114	850	4.94	20250102	1114	-19.93	20240607	610	46.23	20241210	0.69	N	085310	500	399 억		0	N	N	22	N	00	N
21	20250226	130725	57	100.00	KOSPI		금속	N	N	N	N		N	887	0	3	0.00	90839666	102053	54.88	895	901	885	1153	621	887	890.12	0.00	0	4994	907	897	887	877	867	892	872	400	266	500	650	1	1	79983352	709	1.19	0.39	12	0.13	743.00	2254.00	1114	20240607	-20.38	610	20241210	45.41	1050	-15.52	20250114	850	4.35	20250102	1114	-20.38	20240607	610	45.41	20241210	0.69	N	085310	500	399 억		0	N	N	22	N	00	N
22	20250226	120725	57	100.00	KOSPI		금속	N	N	N	N		N	888	1	2	0.11	77006405	86443	46.49	895	901	885	1153	621	887	890.83	0.00	0	6115	907	897	887	877	867	892	872	400	266	500	650	1	1	79983352	710	1.20	0.39	12	0.11	743.00	2254.00	1114	20240607	-20.29	610	20241210	45.57	1050	-15.43	20250114	850	4.47	20250102	1114	-20.29	20240607	610	45.57	20241210	0.69	N	085310	500	399 억		0	N	N	22	N	00	N
23	20250226	110724	57	100.00	KOSPI		금속	N	N	N	N		N	890	3	2	0.34	68458741	76801	41.30	895	901	885	1153	621	887	891.38	0.00	0	6419	907	897	887	877	867	892	872	400	266	500	650	1	1	79983352	712	1.20	0.39	12	0.10	743.00	2254.00	1114	20240607	-20.11	610	20241210	45.90	1050	-15.24	20250114	850	4.71	20250102	1114	-20.11	20240607	610	45.90	20241210	0.69	N	085310	500	399 억		0	N	N	22	N	00	N
24	20250226	100722	57	100.00	KOSPI		금속	N	N	N	N		N	893	6	2	0.68	29138632	32609	17.54	895	901	889	1153	621	887	893.58	0.00	0	-260	907	897	887	877	867	892	872	400	266	500	650	1	1	79983352	714	1.20	0.40	12	0.04	743.00	2254.00	1114	20240607	-19.84	610	20241210	46.39	1050	-14.95	20250114	850	5.06	20250102	1114	-19.84	20240607	610	46.39	20241210	0.69	N	085310	500	399 억		0	N	N	22	N	00	N
25	20250226	090729	57	100.00	KOSPI		금속	N	N	N	N		N	897	10	2	1.13	9281006	10337	5.56	895	901	889	1153	621	887	897.84	0.00	0	-1561	907	897	887	877	867	892	872	400	266	500	650	1	1	79983352	717	1.21	0.40	12	0.01	743.00	2254.00	1114	20240607	-19.48	610	20241210	47.05	1050	-14.57	20250114	850	5.53	20250102	1114	-19.48	20240607	610	47.05	20241210	0.69	N	085310	500	399 억		0	N	N	22	N	00	N
26	20250225	160720	57	100.00	KOSPI		금속	N	N	N	N		N	887	-10	5	-1.11	165170251	185930	48.14	896	897	877	1166	628	897	888.35	0.00	0	4814	931	913	893	875	855	923	885	400	269	500	660	1	1	79983352	709	1.19	0.39	12	0.23	743.00	2254.00	1114	20240607	-20.38	610	20241210	45.41	1050	-15.52	20250114	850	4.35	20250102	1114	-20.38	20240607	610	45.41	20241210	0.67	N	085310	500	399 억		0	N	N	22	N	00	N
27	20250225	150721	57	100.00	KOSPI		금속	N	N	N	N		N	887	-10	5	-1.11	158946577	178906	46.32	896	897	877	1166	628	897	888.44	0.00	0	3175	931	913	893	875	855	923	885	400	269	500	660	1	1	79983352	709	1.19	0.39	12	0.22	743.00	2254.00	1114	20240607	-20.38	610	20241210	45.41	1050	-15.52	20250114	850	4.35	20250102	1114	-20.38	20240607	610	45.41	20241210	0.67	N	085310	500	399 억		0	N	N	11	N	00	N
28	20250225	140719	57	100.00	KOSPI		금속	N	N	N	N		N	894	-3	5	-0.33	130382621	146716	37.99	896	897	877	1166	628	897	888.67	0.00	0	1179	931	913	893	875	855	923	885	400	269	500	660	1	1	79983352	715	1.20	0.40	12	0.18	743.00	2254.00	1114	20240607	-19.75	610	20241210	46.56	1050	-14.86	20250114	850	5.18	20250102	1114	-19.75	20240607	610	46.56	20241210	0.67	N	085310	500	399 억		0	N	N	11	N	00	N
29	20250225	130722	57	100.00	KOSPI		금속	N	N	N	N		N	890	-7	5	-0.78	108679633	122394	31.69	896	897	877	1166	628	897	887.95	0.00	0	2102	931	913	893	875	855	923	885	400	269	500	660	1	1	79983352	712	1.20	0.39	12	0.15	743.00	2254.00	1114	20240607	-20.11	610	20241210	45.90	1050	-15.24	20250114	850	4.71	20250102	1114	-20.11	20240607	610	45.90	20241210	0.67	N	085310	500	399 억		0	N	N	11	N	00	N
30	20250225	120718	57	100.00	KOSPI		금속	N	N	N	N		N	888	-9	5	-1.00	98612258	111040	28.75	896	897	877	1166	628	897	888.08	0.00	0	3644	931	913	893	875	855	923	885	400	269	500	660	1	1	79983352	710	1.20	0.39	12	0.14	743.00	2254.00	1114	20240607	-20.29	610	20241210	45.57	1050	-15.43	20250114	850	4.47	20250102	1114	-20.29	20240607	610	45.57	20241210	0.67	N	085310	500	399 억		0	N	N	11	N	00	N
31	20250225	110719	57	100.00	KOSPI		금속	N	N	N	N		N	892	-5	5	-0.56	66755019	75158	19.46	896	897	877	1166	628	897	888.20	0.00	0	8112	931	913	893	875	855	923	885	400	269	500	660	1	1	79983352	713	1.20	0.40	12	0.09	743.00	2254.00	1114	20240607	-19.93	610	20241210	46.23	1050	-15.05	20250114	850	4.94	20250102	1114	-19.93	20240607	610	46.23	20241210	0.67	N	085310	500	399 억		0	N	N	11	N	00	N
32	20250225	100717	57	100.00	KOSPI		금속	N	N	N	N		N	894	-3	5	-0.33	50864644	57313	14.84	896	897	877	1166	628	897	887.49	0.00	0	9884	931	913	893	875	855	923	885	400	269	500	660	1	1	79983352	715	1.20	0.40	12	0.07	743.00	2254.00	1114	20240607	-19.75	610	20241210	46.56	1050	-14.86	20250114	850	5.18	20250102	1114	-19.75	20240607	610	46.56	20241210	0.67	N	085310	500	399 억		0	N	N	11	N	00	N
33	20250225	090723	57	100.00	KOSPI		금속	N	N	N	N		N	885	-12	5	-1.34	12853305	14454	3.74	896	897	885	1166	628	897	889.26	0.00	0	-5546	931	913	893	875	855	923	885	400	269	500	660	1	1	79983352	708	1.19	0.39	12	0.02	743.00	2254.00	1114	20240607	-20.56	610	20241210	45.08	1050	-15.71	20250114	850	4.12	20250102	1114	-20.56	20240607	610	45.08	20241210	0.67	N	085310	500	399 억		0	N	N	11	N	00	N
34	20250224	160715	57	100.00	KOSPI		금속	N	N	N	N		N	897	4	2	0.45	344451041	386171	260.22	894	911	873	1160	626	893	891.97	0.00	0	58565	911	902	896	887	881	899	884	400	267	500	660	1	1	79983352	717	1.21	0.40	12	0.48	743.00	2254.00	1114	20240607	-19.48	610	20241210	47.05	1050	-14.57	20250114	850	5.53	20250102	1114	-19.48	20240607	610	47.05	20241210	0.72	N	085310	500	399 억		0	N	N	11	N	00	N
35	20250224	150713	57	100.00	KOSPI		금속	N	N	N	N		N	901	8	2	0.90	327345484	367108	247.38	894	911	873	1160	626	893	891.69	0.00	0	64783	911	902	896	887	881	899	884	400	267	500	660	1	1	79983352	721	1.21	0.40	12	0.46	743.00	2254.00	1114	20240607	-19.12	610	20241210	47.70	1050	-14.19	20250114	850	6.00	20250102	1114	-19.12	20240607	610	47.70	20241210	0.72	N	085310	500	399 억		0	N	N	42	N	00	N
36	20250224	140712	57	100.00	KOSPI		금속	N	N	N	N		N	904	11	2	1.23	283076842	318003	214.29	894	911	873	1160	626	893	890.17	0.00	0	53605	911	902	896	887	881	899	884	400	267	500	660	1	1	79983352	723	1.22	0.40	12	0.40	743.00	2254.00	1114	20240607	-18.85	610	20241210	48.20	1050	-13.90	20250114	850	6.35	20250102	1114	-18.85	20240607	610	48.20	20241210	0.72	N	085310	500	399 억		0	N	N	42	N	00	N
37	20250224	130715	57	100.00	KOSPI		금속	N	N	N	N		N	910	17	2	1.90	237626205	267812	180.47	894	911	873	1160	626	893	887.29	0.00	0	53041	911	902	896	887	881	899	884	400	267	500	660	1	1	79983352	728	1.22	0.40	12	0.33	743.00	2254.00	1114	20240607	-18.31	610	20241210	49.18	1050	-13.33	20250114	850	7.06	20250102	1114	-18.31	20240607	610	49.18	20241210	0.72	N	085310	500	399 억		0	N	N	42	N	00	N
38	20250224	120712	57	100.00	KOSPI		금속	N	N	N	N		N	889	-4	5	-0.45	161707474	183266	123.49	894	898	873	1160	626	893	882.36	0.00	0	15751	911	902	896	887	881	899	884	400	267	500	660	1	1	79983352	711	1.20	0.39	12	0.23	743.00	2254.00	1114	20240607	-20.20	610	20241210	45.74	1050	-15.33	20250114	850	4.59	20250102	1114	-20.20	20240607	610	45.74	20241210	0.72	N	085310	500	399 억		0	N	N	42	N	00	N
39	20250224	110709	57	100.00	KOSPI		금속	N	N	N	N		N	891	-2	5	-0.22	154018723	174603	117.66	894	898	873	1160	626	893	882.11	0.00	0	16959	911	902	896	887	881	899	884	400	267	500	660	1	1	79983352	713	1.20	0.40	12	0.22	743.00	2254.00	1114	20240607	-20.02	610	20241210	46.07	1050	-15.14	20250114	850	4.82	20250102	1114	-20.02	20240607	610	46.07	20241210	0.72	N	085310	500	399 억		0	N	N	42	N	00	N
40	20250224	100710	57	100.00	KOSPI		금속	N	N	N	N		N	876	-17	5	-1.90	79613894	90708	61.12	894	895	873	1160	626	893	877.69	0.00	0	-16663	911	902	896	887	881	899	884	400	267	500	660	1	1	79983352	701	1.18	0.39	12	0.11	743.00	2254.00	1114	20240607	-21.36	610	20241210	43.61	1050	-16.57	20250114	850	3.06	20250102	1114	-21.36	20240607	610	43.61	20241210	0.72	N	085310	500	399 억		0	N	N	42	N	00	N
41	20250224	090716	57	100.00	KOSPI		금속	N	N	N	N		N	884	-9	5	-1.01	6822692	7741	5.22	894	895	875	1160	626	893	881.37	0.00	0	-5683	911	902	896	887	881	899	884	400	267	500	660	1	1	79983352	707	1.19	0.39	12	0.01	743.00	2254.00	1114	20240607	-20.65	610	20241210	44.92	1050	-15.81	20250114	850	4.00	20250102	1114	-20.65	20240607	610	44.92	20241210	0.72	N	085310	500	399 억		0	N	N	42	N	00	N
42	20250221	160709	57	100.00	KOSPI		금속	N	N	N	N		N	893	-7	5	-0.78	132652960	148394	60.43	900	905	890	1170	630	900	893.92	0.00	0	1001	936	917	906	887	876	912	882	400	270	500	660	1	1	79983352	714	1.20	0.40	12	0.19	743.00	2254.00	1114	20240607	-19.84	610	20241210	46.39	1050	-14.95	20250114	850	5.06	20250102	1114	-19.84	20240607	610	46.39	20241210	0.69	N	085310	500	399 억		0	N	N	42	N	00	N
43	20250221	150712	57	100.00	KOSPI		금속	N	N	N	N		N	894	-6	5	-0.67	122887406	137445	55.97	900	905	890	1170	630	900	894.08	0.00	0	1069	936	917	906	887	876	912	882	400	270	500	660	1	1	79983352	715	1.20	0.40	12	0.17	743.00	2254.00	1114	20240607	-19.75	610	20241210	46.56	1050	-14.86	20250114	850	5.18	20250102	1114	-19.75	20240607	610	46.56	20241210	0.69	N	085310	500	399 억		0	N	N	28	N	00	N
44	20250221	140711	57	100.00	KOSPI		금속	N	N	N	N		N	896	-4	5	-0.44	107942991	120737	49.17	900	905	890	1170	630	900	894.03	0.00	0	-188	936	917	906	887	876	912	882	400	270	500	660	1	1	79983352	717	1.21	0.40	12	0.15	743.00	2254.00	1114	20240607	-19.57	610	20241210	46.89	1050	-14.67	20250114	850	5.41	20250102	1114	-19.57	20240607	610	46.89	20241210	0.69	N	085310	500	399 억		0	N	N	28	N	00	N
45	20250221	130710	57	100.00	KOSPI		금속	N	N	N	N		N	897	-3	5	-0.33	82057232	91803	37.38	900	905	890	1170	630	900	893.84	0.00	0	4187	936	917	906	887	876	912	882	400	270	500	660	1	1	79983352	717	1.21	0.40	12	0.11	743.00	2254.00	1114	20240607	-19.48	610	20241210	47.05	1050	-14.57	20250114	850	5.53	20250102	1114	-19.48	20240607	610	47.05	20241210	0.69	N	085310	500	399 억		0	N	N	28	N	00	N
46	20250221	120711	57	100.00	KOSPI		금속	N	N	N	N		N	894	-6	5	-0.67	72685749	81364	33.13	900	905	890	1170	630	900	893.34	0.00	0	4912	936	917	906	887	876	912	882	400	270	500	660	1	1	79983352	715	1.20	0.40	12	0.10	743.00	2254.00	1114	20240607	-19.75	610	20241210	46.56	1050	-14.86	20250114	850	5.18	20250102	1114	-19.75	20240607	610	46.56	20241210	0.69	N	085310	500	399 억		0	N	N	28	N	00	N
47	20250221	110708	57	100.00	KOSPI		금속	N	N	N	N		N	893	-7	5	-0.78	54726341	61307	24.96	900	905	890	1170	630	900	892.66	0.00	0	6806	936	917	906	887	876	912	882	400	270	500	660	1	1	79983352	714	1.20	0.40	12	0.08	743.00	2254.00	1114	20240607	-19.84	610	20241210	46.39	1050	-14.95	20250114	850	5.06	20250102	1114	-19.84	20240607	610	46.39	20241210	0.69	N	085310	500	399 억		0	N	N	28	N	00	N
48	20250221	100709	57	100.00	KOSPI		금속	N	N	N	N		N	893	-7	5	-0.78	15577364	17388	7.08	900	905	890	1170	630	900	895.87	0.00	0	-1383	936	917	906	887	876	912	882	400	270	500	660	1	1	79983352	714	1.20	0.40	12	0.02	743.00	2254.00	1114	20240607	-19.84	610	20241210	46.39	1050	-14.95	20250114	850	5.06	20250102	1114	-19.84	20240607	610	46.39	20241210	0.69	N	085310	500	399 억		0	N	N	28	N	00	N
49	20250221	090711	57	100.00	KOSPI		금속	N	N	N	N		N	900	0	3	0.00	3224880	3583	1.46	900	905	900	1170	630	900	900.05	0.00	0	1149	936	917	906	887	876	912	882	400	270	500	660	1	1	79983352	720	1.21	0.40	12	0.00	743.00	2254.00	1114	20240607	-19.21	610	20241210	47.54	1050	-14.29	20250114	850	5.88	20250102	1114	-19.21	20240607	610	47.54	20241210	0.69	N	085310	500	399 억		0	N	N	28	N	00	N
50	20250220	160706	57	100.00	KOSPI		금속	N	N	N	N		N	900	-26	5	-2.81	221725758	245559	88.99	924	925	895	1203	649	926	902.96	0.00	0	-25086	951	938	920	907	889	945	914	400	277	500	680	1	1	79983352	720	1.21	0.40	12	0.31	743.00	2254.00	1114	20240607	-19.21	610	20241210	47.54	1050	-14.29	20250114	850	5.88	20250102	1114	-19.21	20240607	610	47.54	20241210	0.68	N	085310	500	399 억		0	N	N	28	N	00	N
51	20250220	150708	57	100.00	KOSPI		금속	N	N	N	N		N	901	-25	5	-2.70	214520185	237554	86.09	924	925	895	1203	649	926	903.04	0.00	0	-21286	951	938	920	907	889	945	914	400	277	500	680	1	1	79983352	721	1.21	0.40	12	0.30	743.00	2254.00	1114	20240607	-19.12	610	20241210	47.70	1050	-14.19	20250114	850	6.00	20250102	1114	-19.12	20240607	610	47.70	20241210	0.68	N	085310	500	399 억		0	N	N	79	N	00	N
52	20250220	140708	57	100.00	KOSPI		금속	N	N	N	N		N	905	-21	5	-2.27	194897045	215796	78.21	924	925	895	1203	649	926	903.15	0.00	0	-16850	951	938	920	907	889	945	914	400	277	500	680	1	1	79983352	724	1.22	0.40	12	0.27	743.00	2254.00	1114	20240607	-18.76	610	20241210	48.36	1050	-13.81	20250114	850	6.47	20250102	1114	-18.76	20240607	610	48.36	20241210	0.68	N	085310	500	399 억		0	N	N	79	N	00	N
53	20250220	130706	57	100.00	KOSPI		금속	N	N	N	N		N	903	-23	5	-2.48	190094045	210487	76.28	924	925	895	1203	649	926	903.12	0.00	0	-17123	951	938	920	907	889	945	914	400	277	500	680	1	1	79983352	722	1.22	0.40	12	0.26	743.00	2254.00	1114	20240607	-18.94	610	20241210	48.03	1050	-14.00	20250114	850	6.24	20250102	1114	-18.94	20240607	610	48.03	20241210	0.68	N	085310	500	399 억		0	N	N	79	N	00	N
54	20250220	120706	57	100.00	KOSPI		금속	N	N	N	N		N	904	-22	5	-2.38	177627455	196717	71.29	924	925	895	1203	649	926	902.96	0.00	0	-9783	951	938	920	907	889	945	914	400	277	500	680	1	1	79983352	723	1.22	0.40	12	0.25	743.00	2254.00	1114	20240607	-18.85	610	20241210	48.20	1050	-13.90	20250114	850	6.35	20250102	1114	-18.85	20240607	610	48.20	20241210	0.68	N	085310	500	399 억		0	N	N	79	N	00	N
55	20250220	110707	57	100.00	KOSPI		금속	N	N	N	N		N	899	-27	5	-2.92	163157263	180635	65.46	924	925	895	1203	649	926	903.24	0.00	0	-12170	951	938	920	907	889	945	914	400	277	500	680	1	1	79983352	719	1.21	0.40	12	0.23	743.00	2254.00	1114	20240607	-19.30	610	20241210	47.38	1050	-14.38	20250114	850	5.76	20250102	1114	-19.30	20240607	610	47.38	20241210	0.68	N	085310	500	399 억		0	N	N	79	N	00	N
56	20250220	100706	57	100.00	KOSPI		금속	N	N	N	N		N	902	-24	5	-2.59	139582742	154433	55.97	924	925	895	1203	649	926	903.84	0.00	0	-4479	951	938	920	907	889	945	914	400	277	500	680	1	1	79983352	721	1.21	0.40	12	0.19	743.00	2254.00	1114	20240607	-19.03	610	20241210	47.87	1050	-14.10	20250114	850	6.12	20250102	1114	-19.03	20240607	610	47.87	20241210	0.68	N	085310	500	399 억		0	N	N	79	N	00	N
57	20250220	090710	57	100.00	KOSPI		금속	N	N	N	N		N	916	-10	5	-1.08	4469035	4849	1.76	924	925	916	1203	649	926	921.64	0.00	0	-3842	951	938	920	907	889	945	914	400	277	500	680	1	1	79983352	733	1.23	0.41	12	0.01	743.00	2254.00	1114	20240607	-17.77	610	20241210	50.16	1050	-12.76	20250114	850	7.76	20250102	1114	-17.77	20240607	610	50.16	20241210	0.68	N	085310	500	399 억		0	N	N	79	N	00	N
58	20250219	160705	57	100.00	KOSPI		금속	N	N	N	N		N	926	3	2	0.33	251764974	274568	85.44	921	933	902	1199	647	923	916.92	0.00	0	-42271	955	939	912	896	869	947	904	400	276	500	680	1	1	79983352	741	1.25	0.41	12	0.34	743.00	2254.00	1114	20240607	-16.88	610	20241210	51.80	1050	-11.81	20250114	850	8.94	20250102	1114	-16.88	20240607	610	51.80	20241210	0.67	N	085310	500	399 억		0	N	N	79	N	00	N
59	20250219	150706	57	100.00	KOSPI		금속	N	N	N	N		N	919	-4	5	-0.43	230658285	251652	78.31	921	933	902	1199	647	923	916.58	0.00	0	-39163	955	939	912	896	869	947	904	400	276	500	680	1	1	79983352	735	1.24	0.41	12	0.31	743.00	2254.00	1114	20240607	-17.50	610	20241210	50.66	1050	-12.48	20250114	850	8.12	20250102	1114	-17.50	20240607	610	50.66	20241210	0.67	N	085310	500	399 억		0	N	N	0	N	00	N
60	20250219	140703	57	100.00	KOSPI		금속	N	N	N	N		N	916	-7	5	-0.76	191175572	208385	64.85	921	933	902	1199	647	923	917.42	0.00	0	-45914	955	939	912	896	869	947	904	400	276	500	680	1	1	79983352	733	1.23	0.41	12	0.26	743.00	2254.00	1114	20240607	-17.77	610	20241210	50.16	1050	-12.76	20250114	850	7.76	20250102	1114	-17.77	20240607	610	50.16	20241210	0.67	N	085310	500	399 억		0	N	N	0	N	00	N
61	20250219	130704	57	100.00	KOSPI		금속	N	N	N	N		N	926	3	2	0.33	154868132	169014	52.59	921	933	902	1199	647	923	916.30	0.00	0	-45417	955	939	912	896	869	947	904	400	276	500	680	1	1	79983352	741	1.25	0.41	12	0.21	743.00	2254.00	1114	20240607	-16.88	610	20241210	51.80	1050	-11.81	20250114	850	8.94	20250102	1114	-16.88	20240607	610	51.80	20241210	0.67	N	085310	500	399 억		0	N	N	0	N	00	N
62	20250219	120703	57	100.00	KOSPI		금속	N	N	N	N		N	922	-1	5	-0.11	126999021	138911	43.23	921	933	902	1199	647	923	914.25	0.00	0	-35497	955	939	912	896	869	947	904	400	276	500	680	1	1	79983352	737	1.24	0.41	12	0.17	743.00	2254.00	1114	20240607	-17.24	610	20241210	51.15	1050	-12.19	20250114	850	8.47	20250102	1114	-17.24	20240607	610	51.15	20241210	0.67	N	085310	500	399 억		0	N	N	0	N	00	N
63	20250219	110704	57	100.00	KOSPI		금속	N	N	N	N		N	911	-12	5	-1.30	106159638	116158	36.15	921	933	902	1199	647	923	913.92	0.00	0	-32904	955	939	912	896	869	947	904	400	276	500	680	1	1	79983352	729	1.23	0.40	12	0.15	743.00	2254.00	1114	20240607	-18.22	610	20241210	49.34	1050	-13.24	20250114	850	7.18	20250102	1114	-18.22	20240607	610	49.34	20241210	0.67	N	085310	500	399 억		0	N	N	0	N	00	N
64	20250219	100704	57	100.00	KOSPI		금속	N	N	N	N		N	907	-16	5	-1.73	87953239	96110	29.91	921	933	902	1199	647	923	915.13	0.00	0	-30949	955	939	912	896	869	947	904	400	276	500	680	1	1	79983352	725	1.22	0.40	12	0.12	743.00	2254.00	1114	20240607	-18.58	610	20241210	48.69	1050	-13.62	20250114	850	6.71	20250102	1114	-18.58	20240607	610	48.69	20241210	0.67	N	085310	500	399 억		0	N	N	0	N	00	N
65	20250219	090705	57	100.00	KOSPI		금속	N	N	N	N		N	928	5	2	0.54	5167590	5614	1.75	921	933	916	1199	647	923	920.48	0.00	0	2914	955	939	912	896	869	947	904	400	276	500	680	1	1	79983352	742	1.25	0.41	12	0.01	743.00	2254.00	1114	20240607	-16.70	610	20241210	52.13	1050	-11.62	20250114	850	9.18	20250102	1114	-16.70	20240607	610	52.13	20241210	0.67	N	085310	500	399 억		0	N	N	0	N	00	N
66	20250218	160703	57	100.00	KOSPI		금속	N	N	N	N		N	923	38	2	4.29	291842961	321138	174.83	885	928	885	1150	620	885	908.77	0.00	0	4208	903	894	881	872	859	896	874	400	265	500	650	1	1	79983352	738	1.24	0.41	12	0.40	743.00	2254.00	1114	20240607	-17.15	610	20241210	51.31	1050	-12.10	20250114	850	8.59	20250102	1114	-17.15	20240607	610	51.31	20241210	0.64	N	085310	500	399 억		0	N	N	30	N	00	N
67	20250218	150703	57	100.00	KOSPI		금속	N	N	N	N		N	917	32	2	3.62	288611931	317626	172.91	885	928	885	1150	620	885	908.65	0.00	0	4236	903	894	881	872	859	896	874	400	265	500	650	1	1	79983352	733	1.23	0.41	12	0.40	743.00	2254.00	1114	20240607	-17.68	610	20241210	50.33	1050	-12.67	20250114	850	7.88	20250102	1114	-17.68	20240607	610	50.33	20241210	0.64	N	085310	500	399 억		0	N	N	30	N	00	N
68	20250218	140704	57	100.00	KOSPI		금속	N	N	N	N		N	915	30	2	3.39	142936370	158468	86.27	885	918	885	1150	620	885	901.99	0.00	0	-10799	903	894	881	872	859	896	874	400	265	500	650	1	1	79983352	732	1.23	0.41	12	0.20	743.00	2254.00	1114	20240607	-17.86	610	20241210	50.00	1050	-12.86	20250114	850	7.65	20250102	1114	-17.86	20240607	610	50.00	20241210	0.64	N	085310	500	399 억		0	N	N	30	N	00	N
69	20250218	130701	57	100.00	KOSPI		금속	N	N	N	N		N	908	23	2	2.60	110112400	122491	66.68	885	915	885	1150	620	885	898.94	0.00	0	-6139	903	894	881	872	859	896	874	400	265	500	650	1	1	79983352	726	1.22	0.40	12	0.15	743.00	2254.00	1114	20240607	-18.49	610	20241210	48.85	1050	-13.52	20250114	850	6.82	20250102	1114	-18.49	20240607	610	48.85	20241210	0.64	N	085310	500	399 억		0	N	N	30	N	00	N
70	20250218	120703	57	100.00	KOSPI		금속	N	N	N	N		N	903	18	2	2.03	89302163	99529	54.18	885	915	885	1150	620	885	897.25	0.00	0	-2133	903	894	881	872	859	896	874	400	265	500	650	1	1	79983352	722	1.22	0.40	12	0.12	743.00	2254.00	1114	20240607	-18.94	610	20241210	48.03	1050	-14.00	20250114	850	6.24	20250102	1114	-18.94	20240607	610	48.03	20241210	0.64	N	085310	500	399 억		0	N	N	30	N	00	N
71	20250218	110702	57	100.00	KOSPI		금속	N	N	N	N		N	907	22	2	2.49	76977709	85892	46.76	885	915	885	1150	620	885	896.22	0.00	0	1339	903	894	881	872	859	896	874	400	265	500	650	1	1	79983352	725	1.22	0.40	12	0.11	743.00	2254.00	1114	20240607	-18.58	610	20241210	48.69	1050	-13.62	20250114	850	6.71	20250102	1114	-18.58	20240607	610	48.69	20241210	0.64	N	085310	500	399 억		0	N	N	30	N	00	N
72	20250218	100702	57	100.00	KOSPI		금속	N	N	N	N		N	893	8	2	0.90	31479342	35379	19.26	885	895	885	1150	620	885	889.77	0.00	0	-7186	903	894	881	872	859	896	874	400	265	500	650	1	1	79983352	714	1.20	0.40	12	0.04	743.00	2254.00	1114	20240607	-19.84	610	20241210	46.39	1050	-14.95	20250114	850	5.06	20250102	1114	-19.84	20240607	610	46.39	20241210	0.64	N	085310	500	399 억		0	N	N	30	N	00	N
73	20250218	090703	57	100.00	KOSPI		금속	N	N	N	N		N	890	5	2	0.56	2519743	2843	1.55	885	890	885	1150	620	885	886.30	0.00	0	1212	903	894	881	872	859	896	874	400	265	500	650	1	1	79983352	712	1.20	0.39	12	0.00	743.00	2254.00	1114	20240607	-20.11	610	20241210	45.90	1050	-15.24	20250114	850	4.71	20250102	1114	-20.11	20240607	610	45.90	20241210	0.64	N	085310	500	399 억		0	N	N	30	N	00	N
74	20250217	160701	57	100.00	KOSPI		금속	N	N	N	N		N	885	0	3	0.00	161104421	183565	70.23	885	890	868	1150	620	885	877.64	0.00	0	4778	910	897	887	874	864	892	869	400	265	500	650	1	1	79983352	708	1.19	0.39	12	0.23	743.00	2254.00	1114	20240607	-20.56	610	20241210	45.08	1050	-15.71	20250114	850	4.12	20250102	1114	-20.56	20240607	610	45.08	20241210	0.63	N	085310	500	399 억		0	N	N	30	N	00	N
75	20250217	150700	57	100.00	KOSPI		금속	N	N	N	N		N	880	-5	5	-0.56	155893906	177664	67.98	885	890	868	1150	620	885	877.46	0.00	0	4293	910	897	887	874	864	892	869	400	265	500	650	1	1	79983352	704	1.18	0.39	12	0.22	743.00	2254.00	1114	20240607	-21.01	610	20241210	44.26	1050	-16.19	20250114	850	3.53	20250102	1114	-21.01	20240607	610	44.26	20241210	0.63	N	085310	500	399 억		0	N	N	57	N	00	N
76	20250217	140700	57	100.00	KOSPI		금속	N	N	N	N		N	886	1	2	0.11	138124062	157543	60.28	885	890	868	1150	620	885	876.74	0.00	0	3725	910	897	887	874	864	892	869	400	265	500	650	1	1	79983352	709	1.19	0.39	12	0.20	743.00	2254.00	1114	20240607	-20.47	610	20241210	45.25	1050	-15.62	20250114	850	4.24	20250102	1114	-20.47	20240607	610	45.25	20241210	0.63	N	085310	500	399 억		0	N	N	57	N	00	N
77	20250217	130702	57	100.00	KOSPI		금속	N	N	N	N		N	878	-7	5	-0.79	111026822	126735	48.49	885	890	868	1150	620	885	876.05	0.00	0	2650	910	897	887	874	864	892	869	400	265	500	650	1	1	79983352	702	1.18	0.39	12	0.16	743.00	2254.00	1114	20240607	-21.18	610	20241210	43.93	1050	-16.38	20250114	850	3.29	20250102	1114	-21.18	20240607	610	43.93	20241210	0.63	N	085310	500	399 억		0	N	N	57	N	00	N
78	20250217	120702	57	100.00	KOSPI		금속	N	N	N	N		N	878	-7	5	-0.79	91972443	105089	40.21	885	890	868	1150	620	885	875.19	0.00	0	536	910	897	887	874	864	892	869	400	265	500	650	1	1	79983352	702	1.18	0.39	12	0.13	743.00	2254.00	1114	20240607	-21.18	610	20241210	43.93	1050	-16.38	20250114	850	3.29	20250102	1114	-21.18	20240607	610	43.93	20241210	0.63	N	085310	500	399 억		0	N	N	57	N	00	N
79	20250217	110701	57	100.00	KOSPI		금속	N	N	N	N		N	883	-2	5	-0.23	64549032	73921	28.28	885	885	868	1150	620	885	873.22	0.00	0	1483	910	897	887	874	864	892	869	400	265	500	650	1	1	79983352	706	1.19	0.39	12	0.09	743.00	2254.00	1114	20240607	-20.74	610	20241210	44.75	1050	-15.90	20250114	850	3.88	20250102	1114	-20.74	20240607	610	44.75	20241210	0.63	N	085310	500	399 억		0	N	N	57	N	00	N
80	20250217	100659	57	100.00	KOSPI		금속	N	N	N	N		N	872	-13	5	-1.47	49367478	56602	21.66	885	885	868	1150	620	885	872.19	0.00	0	585	910	897	887	874	864	892	869	400	265	500	650	1	1	79983352	697	1.17	0.39	12	0.07	743.00	2254.00	1114	20240607	-21.72	610	20241210	42.95	1050	-16.95	20250114	850	2.59	20250102	1114	-21.72	20240607	610	42.95	20241210	0.63	N	085310	500	399 억		0	N	N	57	N	00	N
81	20250217	090701	57	100.00	KOSPI		금속	N	N	N	N		N	885	0	3	0.00	927480	1048	0.40	885	885	885	1150	620	885	885.00	0.00	0	-1039	910	897	887	874	864	892	869	400	265	500	650	1	1	79983352	708	1.19	0.39	12	0.00	743.00	2254.00	1114	20240607	-20.56	610	20241210	45.08	1050	-15.71	20250114	850	4.12	20250102	1114	-20.56	20240607	610	45.08	20241210	0.63	N	085310	500	399 억		0	N	N	57	N	00	N
82	20250214	160657	57	100.00	KOSPI		금속	N	N	N	N		N	885	-10	5	-1.12	230938756	261316	116.44	900	900	877	1163	627	895	883.75	0.00	0	-37239	919	907	888	876	857	913	882	400	268	500	660	1	1	79983352	708	1.19	0.39	12	0.33	743.00	2254.00	1114	20240607	-20.56	610	20241210	45.08	1050	-15.71	20250114	850	4.12	20250102	1114	-20.56	20240607	610	45.08	20241210	0.64	N	085310	500	399 억		0	N	N	57	N	00	N
83	20250214	150656	57	100.00	KOSPI		금속	N	N	N	N		N	879	-16	5	-1.79	194871167	220514	98.26	900	900	877	1163	627	895	883.71	0.00	0	-31376	919	907	888	876	857	913	882	400	268	500	660	1	1	79983352	703	1.18	0.39	12	0.28	743.00	2254.00	1114	20240607	-21.10	610	20241210	44.10	1050	-16.29	20250114	850	3.41	20250102	1114	-21.10	20240607	610	44.10	20241210	0.64	N	085310	500	399 억		0	N	N	81	N	00	N
84	20250214	140657	57	100.00	KOSPI		금속	N	N	N	N		N	882	-13	5	-1.45	178677170	202094	90.05	900	900	878	1163	627	895	884.13	0.00	0	-30327	919	907	888	876	857	913	882	400	268	500	660	1	1	79983352	705	1.19	0.39	12	0.25	743.00	2254.00	1114	20240607	-20.83	610	20241210	44.59	1050	-16.00	20250114	850	3.76	20250102	1114	-20.83	20240607	610	44.59	20241210	0.64	N	085310	500	399 억		0	N	N	81	N	00	N
85	20250214	130659	57	100.00	KOSPI		금속	N	N	N	N		N	885	-10	5	-1.12	142206206	160738	71.63	900	900	878	1163	627	895	884.71	0.00	0	-16196	919	907	888	876	857	913	882	400	268	500	660	1	1	79983352	708	1.19	0.39	12	0.20	743.00	2254.00	1114	20240607	-20.56	610	20241210	45.08	1050	-15.71	20250114	850	4.12	20250102	1114	-20.56	20240607	610	45.08	20241210	0.64	N	085310	500	399 억		0	N	N	81	N	00	N
86	20250214	120656	57	100.00	KOSPI		금속	N	N	N	N		N	882	-13	5	-1.45	128904629	145723	64.93	900	900	878	1163	627	895	884.59	0.00	0	-17583	919	907	888	876	857	913	882	400	268	500	660	1	1	79983352	705	1.19	0.39	12	0.18	743.00	2254.00	1114	20240607	-20.83	610	20241210	44.59	1050	-16.00	20250114	850	3.76	20250102	1114	-20.83	20240607	610	44.59	20241210	0.64	N	085310	500	399 억		0	N	N	81	N	00	N
87	20250214	110653	57	100.00	KOSPI		금속	N	N	N	N		N	882	-13	5	-1.45	103485449	116872	52.08	900	900	878	1163	627	895	885.46	0.00	0	-11546	919	907	888	876	857	913	882	400	268	500	660	1	1	79983352	705	1.19	0.39	12	0.15	743.00	2254.00	1114	20240607	-20.83	610	20241210	44.59	1050	-16.00	20250114	850	3.76	20250102	1114	-20.83	20240607	610	44.59	20241210	0.64	N	085310	500	399 억		0	N	N	81	N	00	N
88	20250214	100655	57	100.00	KOSPI		금속	N	N	N	N		N	883	-12	5	-1.34	78584798	88692	39.52	900	900	878	1163	627	895	886.04	0.00	0	-23368	919	907	888	876	857	913	882	400	268	500	660	1	1	79983352	706	1.19	0.39	12	0.11	743.00	2254.00	1114	20240607	-20.74	610	20241210	44.75	1050	-15.90	20250114	850	3.88	20250102	1114	-20.74	20240607	610	44.75	20241210	0.64	N	085310	500	399 억		0	N	N	81	N	00	N
89	20250214	090658	57	100.00	KOSPI		금속	N	N	N	N		N	891	-4	5	-0.45	3663723	4105	1.83	900	900	891	1163	627	895	892.50	0.00	0	3058	919	907	888	876	857	913	882	400	268	500	660	1	1	79983352	713	1.20	0.40	12	0.01	743.00	2254.00	1114	20240607	-20.02	610	20241210	46.07	1050	-15.14	20250114	850	4.82	20250102	1114	-20.02	20240607	610	46.07	20241210	0.64	N	085310	500	399 억		0	N	N	81	N	00	N
90	20250213	160651	57	100.00	KOSPI		금속	N	N	N	N		N	895	10	2	1.13	198875022	224394	77.94	880	900	869	1150	620	885	886.28	0.00	0	24862	910	897	888	875	866	893	871	400	265	500	650	1	1	79983352	716	1.20	0.40	12	0.28	743.00	2254.00	1114	20240607	-19.66	610	20241210	46.72	1050	-14.76	20250114	850	5.29	20250102	1114	-19.66	20240607	610	46.72	20241210	0.63	N	085310	500	399 억		0	N	N	81	N	00	N
91	20250213	150651	57	100.00	KOSPI		금속	N	N	N	N		N	893	8	2	0.90	186520851	210547	73.13	880	900	869	1150	620	885	885.89	0.00	0	26649	910	897	888	875	866	893	871	400	265	500	650	1	1	79983352	714	1.20	0.40	12	0.26	743.00	2254.00	1114	20240607	-19.84	610	20241210	46.39	1050	-14.95	20250114	850	5.06	20250102	1114	-19.84	20240607	610	46.39	20241210	0.63	N	085310	500	399 억		0	N	N	319	N	00	N
92	20250213	140650	57	100.00	KOSPI		금속	N	N	N	N		N	895	10	2	1.13	167161844	188820	65.59	880	900	869	1150	620	885	885.30	0.00	0	21137	910	897	888	875	866	893	871	400	265	500	650	1	1	79983352	716	1.20	0.40	12	0.24	743.00	2254.00	1114	20240607	-19.66	610	20241210	46.72	1050	-14.76	20250114	850	5.29	20250102	1114	-19.66	20240607	610	46.72	20241210	0.63	N	085310	500	399 억		0	N	N	319	N	00	N
93	20250213	130650	57	100.00	KOSPI		금속	N	N	N	N		N	892	7	2	0.79	159514700	180258	62.61	880	900	869	1150	620	885	884.92	0.00	0	22266	910	897	888	875	866	893	871	400	265	500	650	1	1	79983352	713	1.20	0.40	12	0.23	743.00	2254.00	1114	20240607	-19.93	610	20241210	46.23	1050	-15.05	20250114	850	4.94	20250102	1114	-19.93	20240607	610	46.23	20241210	0.63	N	085310	500	399 억		0	N	N	319	N	00	N
94	20250213	120650	57	100.00	KOSPI		금속	N	N	N	N		N	895	10	2	1.13	138592172	156788	54.46	880	900	869	1150	620	885	883.95	0.00	0	12656	910	897	888	875	866	893	871	400	265	500	650	1	1	79983352	716	1.20	0.40	12	0.20	743.00	2254.00	1114	20240607	-19.66	610	20241210	46.72	1050	-14.76	20250114	850	5.29	20250102	1114	-19.66	20240607	610	46.72	20241210	0.63	N	085310	500	399 억		0	N	N	319	N	00	N
95	20250213	110647	57	100.00	KOSPI		금속	N	N	N	N		N	894	9	2	1.02	117933155	133749	46.46	880	898	869	1150	620	885	881.75	0.00	0	14029	910	897	888	875	866	893	871	400	265	500	650	1	1	79983352	715	1.20	0.40	12	0.17	743.00	2254.00	1114	20240607	-19.75	610	20241210	46.56	1050	-14.86	20250114	850	5.18	20250102	1114	-19.75	20240607	610	46.56	20241210	0.63	N	085310	500	399 억		0	N	N	319	N	00	N
96	20250213	100651	57	100.00	KOSPI		금속	N	N	N	N		N	886	1	2	0.11	79847836	91031	31.62	880	889	869	1150	620	885	877.15	0.00	0	19906	910	897	888	875	866	893	871	400	265	500	650	1	1	79983352	709	1.19	0.39	12	0.11	743.00	2254.00	1114	20240607	-20.47	610	20241210	45.25	1050	-15.62	20250114	850	4.24	20250102	1114	-20.47	20240607	610	45.25	20241210	0.63	N	085310	500	399 억		0	N	N	319	N	00	N
97	20250213	090647	57	100.00	KOSPI		금속	N	N	N	N		N	889	4	2	0.45	4899854	5569	1.93	880	889	879	1150	620	885	879.84	0.00	0	2400	910	897	888	875	866	893	871	400	265	500	650	1	1	79983352	711	1.20	0.39	12	0.01	743.00	2254.00	1114	20240607	-20.20	610	20241210	45.74	1050	-15.33	20250114	850	4.59	20250102	1114	-20.20	20240607	610	45.74	20241210	0.63	N	085310	500	399 억		0	N	N	319	N	00	N
98	20250212	160646	57	100.00	KOSPI		금속	N	N	N	N		N	885	-16	5	-1.78	255956625	287885	49.29	901	901	879	1171	631	901	889.09	0.00	0	-11592	929	915	896	882	863	917	884	400	270	500	660	1	1	79983352	708	1.19	0.39	12	0.36	743.00	2254.00	1114	20240607	-20.56	610	20241210	45.08	1050	-15.71	20250114	850	4.12	20250102	1114	-20.56	20240607	610	45.08	20241210	0.62	N	085310	500	399 억		0	N	N	319	N	00	N
99	20250212	150645	57	100.00	KOSPI		금속	N	N	N	N		N	885	-16	5	-1.78	240802839	270767	46.36	901	901	879	1171	631	901	889.34	0.00	0	-15557	929	915	896	882	863	917	884	400	270	500	660	1	1	79983352	708	1.19	0.39	12	0.34	743.00	2254.00	1114	20240607	-20.56	610	20241210	45.08	1050	-15.71	20250114	850	4.12	20250102	1114	-20.56	20240607	610	45.08	20241210	0.62	N	085310	500	399 억		0	N	N	0	N	00	N
100	20250212	140646	57	100.00	KOSPI		금속	N	N	N	N		N	883	-18	5	-2.00	224204796	252032	43.15	901	901	879	1171	631	901	889.59	0.00	0	-8243	929	915	896	882	863	917	884	400	270	500	660	1	1	79983352	706	1.19	0.39	12	0.32	743.00	2254.00	1114	20240607	-20.74	610	20241210	44.75	1050	-15.90	20250114	850	3.88	20250102	1114	-20.74	20240607	610	44.75	20241210	0.62	N	085310	500	399 억		0	N	N	0	N	00	N
101	20250212	130648	57	100.00	KOSPI		금속	N	N	N	N		N	893	-8	5	-0.89	176675969	198260	33.94	901	901	882	1171	631	901	891.13	0.00	0	-23079	929	915	896	882	863	917	884	400	270	500	660	1	1	79983352	714	1.20	0.40	12	0.25	743.00	2254.00	1114	20240607	-19.84	610	20241210	46.39	1050	-14.95	20250114	850	5.06	20250102	1114	-19.84	20240607	610	46.39	20241210	0.62	N	085310	500	399 억		0	N	N	0	N	00	N
102	20250212	120646	57	100.00	KOSPI		금속	N	N	N	N		N	887	-14	5	-1.55	160080195	179574	30.74	901	901	882	1171	631	901	891.44	0.00	0	-18730	929	915	896	882	863	917	884	400	270	500	660	1	1	79983352	709	1.19	0.39	12	0.22	743.00	2254.00	1114	20240607	-20.38	610	20241210	45.41	1050	-15.52	20250114	850	4.35	20250102	1114	-20.38	20240607	610	45.41	20241210	0.62	N	085310	500	399 억		0	N	N	0	N	00	N
103	20250212	110644	57	100.00	KOSPI		금속	N	N	N	N		N	892	-9	5	-1.00	108266993	121185	20.75	901	901	887	1171	631	901	893.40	0.00	0	-8443	929	915	896	882	863	917	884	400	270	500	660	1	1	79983352	713	1.20	0.40	12	0.15	743.00	2254.00	1114	20240607	-19.93	610	20241210	46.23	1050	-15.05	20250114	850	4.94	20250102	1114	-19.93	20240607	610	46.23	20241210	0.62	N	085310	500	399 억		0	N	N	0	N	00	N
104	20250212	100645	57	100.00	KOSPI		금속	N	N	N	N		N	898	-3	5	-0.33	79685529	89178	15.27	901	901	887	1171	631	901	893.56	0.00	0	13266	929	915	896	882	863	917	884	400	270	500	660	1	1	79983352	718	1.21	0.40	12	0.11	743.00	2254.00	1114	20240607	-19.39	610	20241210	47.21	1050	-14.48	20250114	850	5.65	20250102	1114	-19.39	20240607	610	47.21	20241210	0.62	N	085310	500	399 억		0	N	N	0	N	00	N
105	20250212	090649	57	100.00	KOSPI		금속	N	N	N	N		N	896	-5	5	-0.55	2348135	2621	0.45	901	901	892	1171	631	901	895.89	0.00	0	-1956	929	915	896	882	863	917	884	400	270	500	660	1	1	79983352	717	1.21	0.40	12	0.00	743.00	2254.00	1114	20240607	-19.57	610	20241210	46.89	1050	-14.67	20250114	850	5.41	20250102	1114	-19.57	20240607	610	46.89	20241210	0.62	N	085310	500	399 억		0	N	N	0	N	00	N
106	20250211	160647	57	100.00	KOSPI		금속	N	N	N	N		N	901	0	3	0.00	518951339	583968	215.30	901	910	877	1171	631	901	888.66	0.00	0	138413	959	929	915	885	871	923	879	400	270	500	660	1	1	79983352	721	1.21	0.40	12	0.73	743.00	2254.00	1114	20240607	-19.12	610	20241210	47.70	1050	-14.19	20250114	850	6.00	20250102	1114	-19.12	20240607	610	47.70	20241210	0.60	N	085310	500	399 억		0	N	N	0	N	00	N
107	20250211	150646	57	100.00	KOSPI		금속	N	N	N	N		N	897	-4	5	-0.44	499346214	562125	207.24	901	910	877	1171	631	901	888.32	0.00	0	130945	959	929	915	885	871	923	879	400	270	500	660	1	1	79983352	717	1.21	0.40	12	0.70	743.00	2254.00	1114	20240607	-19.48	610	20241210	47.05	1050	-14.57	20250114	850	5.53	20250102	1114	-19.48	20240607	610	47.05	20241210	0.60	N	085310	500	399 억		0	N	N	0	N	00	N
108	20250211	140647	57	100.00	KOSPI		금속	N	N	N	N		N	902	1	2	0.11	468018354	527198	194.37	901	910	877	1171	631	901	887.75	0.00	0	123819	959	929	915	885	871	923	879	400	270	500	660	1	1	79983352	721	1.21	0.40	12	0.66	743.00	2254.00	1114	20240607	-19.03	610	20241210	47.87	1050	-14.10	20250114	850	6.12	20250102	1114	-19.03	20240607	610	47.87	20241210	0.60	N	085310	500	399 억		0	N	N	0	N	00	N
109	20250211	130646	57	100.00	KOSPI		금속	N	N	N	N		N	895	-6	5	-0.67	449146345	506105	186.59	901	910	877	1171	631	901	887.46	0.00	0	110038	959	929	915	885	871	923	879	400	270	500	660	1	1	79983352	716	1.20	0.40	12	0.63	743.00	2254.00	1114	20240607	-19.66	610	20241210	46.72	1050	-14.76	20250114	850	5.29	20250102	1114	-19.66	20240607	610	46.72	20241210	0.60	N	085310	500	399 억		0	N	N	0	N	00	N
110	20250211	120645	57	100.00	KOSPI		금속	N	N	N	N		N	896	-5	5	-0.55	432742709	487736	179.82	901	910	877	1171	631	901	887.25	0.00	0	114208	959	929	915	885	871	923	879	400	270	500	660	1	1	79983352	717	1.21	0.40	12	0.61	743.00	2254.00	1114	20240607	-19.57	610	20241210	46.89	1050	-14.67	20250114	850	5.41	20250102	1114	-19.57	20240607	610	46.89	20241210	0.60	N	085310	500	399 억		0	N	N	0	N	00	N
111	20250211	110646	57	100.00	KOSPI		금속	N	N	N	N		N	884	-17	5	-1.89	370380245	417934	154.08	901	910	877	1171	631	901	886.22	0.00	0	106834	959	929	915	885	871	923	879	400	270	500	660	1	1	79983352	707	1.19	0.39	12	0.52	743.00	2254.00	1114	20240607	-20.65	610	20241210	44.92	1050	-15.81	20250114	850	4.00	20250102	1114	-20.65	20240607	610	44.92	20241210	0.60	N	085310	500	399 억		0	N	N	0	N	00	N
112	20250211	100647	57	100.00	KOSPI		금속	N	N	N	N		N	890	-11	5	-1.22	291420348	328704	121.19	901	910	877	1171	631	901	886.57	0.00	0	110755	959	929	915	885	871	923	879	400	270	500	660	1	1	79983352	712	1.20	0.39	12	0.41	743.00	2254.00	1114	20240607	-20.11	610	20241210	45.90	1050	-15.24	20250114	850	4.71	20250102	1114	-20.11	20240607	610	45.90	20241210	0.60	N	085310	500	399 억		0	N	N	0	N	00	N
113	20250211	090649	57	100.00	KOSPI		금속	N	N	N	N		N	905	4	2	0.44	9579016	10656	3.93	901	906	890	1171	631	901	898.93	0.00	0	3465	959	929	915	885	871	923	879	400	270	500	660	1	1	79983352	724	1.22	0.40	12	0.01	743.00	2254.00	1114	20240607	-18.76	610	20241210	48.36	1050	-13.81	20250114	850	6.47	20250102	1114	-18.76	20240607	610	48.36	20241210	0.60	N	085310	500	399 억		0	N	N	0	N	00	N
114	20250210	160643	57	100.00	KOSPI		금속	N	N	N	N		N	901	-26	5	-2.80	250245843	270662	64.53	925	945	901	1205	649	927	924.57	0.00	0	5922	983	954	935	906	887	945	897	400	278	500	680	1	1	79983352	721	1.21	0.40	12	0.34	743.00	2254.00	1114	20240607	-19.12	610	20241210	47.70	1050	-14.19	20250114	850	6.00	20250102	1114	-19.12	20240607	610	47.70	20241210	0.60	N	085310	500	399 억		0	N	N	4	N	00	N
115	20250210	150642	57	100.00	KOSPI		금속	N	N	N	N		N	910	-17	5	-1.83	230568610	248928	59.35	925	945	902	1205	649	927	926.25	0.00	0	5928	983	954	935	906	887	945	897	400	278	500	680	1	1	79983352	728	1.22	0.40	12	0.31	743.00	2254.00	1114	20240607	-18.31	610	20241210	49.18	1050	-13.33	20250114	850	7.06	20250102	1114	-18.31	20240607	610	49.18	20241210	0.60	N	085310	500	399 억		0	N	N	4	N	00	N
116	20250210	140642	57	100.00	KOSPI		금속	N	N	N	N		N	927	0	3	0.00	128181901	137142	32.70	925	945	917	1205	649	927	934.67	0.00	0	-22104	983	954	935	906	887	945	897	400	278	500	680	1	1	79983352	741	1.25	0.41	12	0.17	743.00	2254.00	1114	20240607	-16.79	610	20241210	51.97	1050	-11.71	20250114	850	9.06	20250102	1114	-16.79	20240607	610	51.97	20241210	0.60	N	085310	500	399 억		0	N	N	4	N	00	N
117	20250210	130643	57	100.00	KOSPI		금속	N	N	N	N		N	932	5	2	0.54	116712380	124797	29.75	925	945	917	1205	649	927	935.22	0.00	0	-20676	983	954	935	906	887	945	897	400	278	500	680	1	1	79983352	745	1.25	0.41	12	0.16	743.00	2254.00	1114	20240607	-16.34	610	20241210	52.79	1050	-11.24	20250114	850	9.65	20250102	1114	-16.34	20240607	610	52.79	20241210	0.60	N	085310	500	399 억		0	N	N	4	N	00	N
118	20250210	120640	57	100.00	KOSPI		금속	N	N	N	N		N	937	10	2	1.08	95674489	102286	24.39	925	945	917	1205	649	927	935.37	0.00	0	-22910	983	954	935	906	887	945	897	400	278	500	680	1	1	79983352	749	1.26	0.42	12	0.13	743.00	2254.00	1114	20240607	-15.89	610	20241210	53.61	1050	-10.76	20250114	850	10.24	20250102	1114	-15.89	20240607	610	53.61	20241210	0.60	N	085310	500	399 억		0	N	N	4	N	00	N
119	20250210	110639	57	100.00	KOSPI		금속	N	N	N	N		N	939	12	2	1.29	74269641	79429	18.94	925	945	917	1205	649	927	935.05	0.00	0	-25975	983	954	935	906	887	945	897	400	278	500	680	1	1	79983352	751	1.26	0.42	12	0.10	743.00	2254.00	1114	20240607	-15.71	610	20241210	53.93	1050	-10.57	20250114	850	10.47	20250102	1114	-15.71	20240607	610	53.93	20241210	0.60	N	085310	500	399 억		0	N	N	4	N	00	N
120	20250210	100639	57	100.00	KOSPI		금속	N	N	N	N		N	936	9	2	0.97	53937137	57806	13.78	925	944	917	1205	649	927	933.08	0.00	0	-17493	983	954	935	906	887	945	897	400	278	500	680	1	1	79983352	749	1.26	0.42	12	0.07	743.00	2254.00	1114	20240607	-15.98	610	20241210	53.44	1050	-10.86	20250114	850	10.12	20250102	1114	-15.98	20240607	610	53.44	20241210	0.60	N	085310	500	399 억		0	N	N	4	N	00	N
121	20250210	090635	57	100.00	KOSPI		금속	N	N	N	N		N	924	-3	5	-0.32	6397451	6934	1.65	925	925	917	1205	649	927	922.60	0.00	0	-4464	983	954	935	906	887	945	897	400	278	500	680	1	1	79983352	739	1.24	0.41	12	0.01	743.00	2254.00	1114	20240607	-17.06	610	20241210	51.48	1050	-12.00	20250114	850	8.71	20250102	1114	-17.06	20240607	610	51.48	20241210	0.60	N	085310	500	399 억		0	N	N	4	N	00	N
122	20250207	160631	57	100.00	KOSPI		금속	N	N	N	N		N	927	-28	5	-2.93	387458040	411706	193.16	955	964	916	1241	669	955	941.10	0.00	0	33809	987	971	962	946	937	966	941	400	286	500	700	1	1	79983352	741	1.25	0.41	12	0.51	743.00	2254.00	1114	20240607	-16.79	610	20241210	51.97	1050	-11.71	20250114	850	9.06	20250102	1114	-16.79	20240607	610	51.97	20241210	0.60	N	085310	500	399 억		0	N	N	4	N	00	N
123	20250207	150633	57	100.00	KOSPI		금속	N	N	N	N		N	928	-27	5	-2.83	373331072	396443	186.00	955	964	916	1241	669	955	941.70	0.00	0	33978	987	971	962	946	937	966	941	400	286	500	700	1	1	79983352	742	1.25	0.41	12	0.50	743.00	2254.00	1114	20240607	-16.70	610	20241210	52.13	1050	-11.62	20250114	850	9.18	20250102	1114	-16.70	20240607	610	52.13	20241210	0.60	N	085310	500	399 억		0	N	N	37	N	00	N
124	20250207	140632	57	100.00	KOSPI		금속	N	N	N	N		N	928	-27	5	-2.83	324692527	344006	161.40	955	964	916	1241	669	955	943.86	0.00	0	39854	987	971	962	946	937	966	941	400	286	500	700	1	1	79983352	742	1.25	0.41	12	0.43	743.00	2254.00	1114	20240607	-16.70	610	20241210	52.13	1050	-11.62	20250114	850	9.18	20250102	1114	-16.70	20240607	610	52.13	20241210	0.60	N	085310	500	399 억		0	N	N	37	N	00	N
125	20250207	130631	57	100.00	KOSPI		금속	N	N	N	N		N	945	-10	5	-1.05	173681157	182539	85.64	955	964	938	1241	669	955	951.47	0.00	0	17237	987	971	962	946	937	966	941	400	286	500	700	1	1	79983352	756	1.27	0.42	12	0.23	743.00	2254.00	1114	20240607	-15.17	610	20241210	54.92	1050	-10.00	20250114	850	11.18	20250102	1114	-15.17	20240607	610	54.92	20241210	0.60	N	085310	500	399 억		0	N	N	37	N	00	N
126	20250207	120631	57	100.00	KOSPI		금속	N	N	N	N		N	953	-2	5	-0.21	113377472	118939	55.80	955	964	938	1241	669	955	953.24	0.00	0	-746	987	971	962	946	937	966	941	400	286	500	700	1	1	79983352	762	1.28	0.42	12	0.15	743.00	2254.00	1114	20240607	-14.45	610	20241210	56.23	1050	-9.24	20250114	850	12.12	20250102	1114	-14.45	20240607	610	56.23	20241210	0.60	N	085310	500	399 억		0	N	N	37	N	00	N
127	20250207	110629	57	100.00	KOSPI		금속	N	N	N	N		N	953	-2	5	-0.21	89156233	93489	43.86	955	964	938	1241	669	955	953.65	0.00	0	5708	987	971	962	946	937	966	941	400	286	500	700	1	1	79983352	762	1.28	0.42	12	0.12	743.00	2254.00	1114	20240607	-14.45	610	20241210	56.23	1050	-9.24	20250114	850	12.12	20250102	1114	-14.45	20240607	610	56.23	20241210	0.60	N	085310	500	399 억		0	N	N	37	N	00	N
128	20250207	100631	57	100.00	KOSPI		금속	N	N	N	N		N	957	2	2	0.21	55353604	58040	27.23	955	964	938	1241	669	955	953.71	0.00	0	1887	987	971	962	946	937	966	941	400	286	500	700	1	1	79983352	765	1.29	0.42	12	0.07	743.00	2254.00	1114	20240607	-14.09	610	20241210	56.89	1050	-8.86	20250114	850	12.59	20250102	1114	-14.09	20240607	610	56.89	20241210	0.60	N	085310	500	399 억		0	N	N	37	N	00	N
129	20250207	090635	57	100.00	KOSPI		금속	N	N	N	N		N	956	1	2	0.10	2347797	2488	1.17	955	959	938	1241	669	955	943.65	0.00	0	-179	987	971	962	946	937	966	941	400	286	500	700	1	1	79983352	765	1.29	0.42	12	0.00	743.00	2254.00	1114	20240607	-14.18	610	20241210	56.72	1050	-8.95	20250114	850	12.47	20250102	1114	-14.18	20240607	610	56.72	20241210	0.60	N	085310	500	399 억		0	N	N	37	N	00	N
130	20250206	160615	57	100.00	KOSPI		금속	N	N	N	N		N	955	-11	5	-1.14	204943786	212289	62.23	958	978	953	1255	677	966	965.40	0.00	0	2285	1000	982	966	948	932	975	941	400	289	500	710	1	1	79983352	764	1.29	0.42	12	0.27	743.00	2254.00	1114	20240607	-14.27	610	20241210	56.56	1050	-9.05	20250114	850	12.35	20250102	1114	-14.27	20240607	610	56.56	20241210	0.62	N	085310	500	399 억		0	N	N	37	N	00	N
131	20250206	150618	57	100.00	KOSPI		금속	N	N	N	N		N	964	-2	5	-0.21	192120963	198891	58.30	958	978	953	1255	677	966	965.96	0.00	0	4051	1000	982	966	948	932	975	941	400	289	500	710	1	1	79983352	771	1.30	0.43	12	0.25	743.00	2254.00	1114	20240607	-13.46	610	20241210	58.03	1050	-8.19	20250114	850	13.41	20250102	1114	-13.46	20240607	610	58.03	20241210	0.62	N	085310	500	399 억		0	N	N	26	N	00	N
132	20250206	140620	57	100.00	KOSPI		금속	N	N	N	N		N	970	4	2	0.41	161473582	167166	49.00	958	978	953	1255	677	966	965.95	0.00	0	14437	1000	982	966	948	932	975	941	400	289	500	710	1	1	79983352	776	1.31	0.43	12	0.21	743.00	2254.00	1114	20240607	-12.93	610	20241210	59.02	1050	-7.62	20250114	850	14.12	20250102	1114	-12.93	20240607	610	59.02	20241210	0.62	N	085310	500	399 억		0	N	N	26	N	00	N
133	20250206	130617	57	100.00	KOSPI		금속	N	N	N	N		N	973	7	2	0.72	123786189	128235	37.59	958	978	953	1255	677	966	965.31	0.00	0	8080	1000	982	966	948	932	975	941	400	289	500	710	1	1	79983352	778	1.31	0.43	12	0.16	743.00	2254.00	1114	20240607	-12.66	610	20241210	59.51	1050	-7.33	20250114	850	14.47	20250102	1114	-12.66	20240607	610	59.51	20241210	0.62	N	085310	500	399 억		0	N	N	26	N	00	N
134	20250206	120615	57	100.00	KOSPI		금속	N	N	N	N		N	973	7	2	0.72	97148833	100904	29.58	958	976	953	1255	677	966	962.78	0.00	0	15377	1000	982	966	948	932	975	941	400	289	500	710	1	1	79983352	778	1.31	0.43	12	0.13	743.00	2254.00	1114	20240607	-12.66	610	20241210	59.51	1050	-7.33	20250114	850	14.47	20250102	1114	-12.66	20240607	610	59.51	20241210	0.62	N	085310	500	399 억		0	N	N	26	N	00	N
135	20250206	110610	57	100.00	KOSPI		금속	N	N	N	N		N	969	3	2	0.31	67582153	70505	20.67	958	970	953	1255	677	966	958.54	0.00	0	21967	1000	982	966	948	932	975	941	400	289	500	710	1	1	79983352	775	1.30	0.43	12	0.09	743.00	2254.00	1114	20240607	-13.02	610	20241210	58.85	1050	-7.71	20250114	850	14.00	20250102	1114	-13.02	20240607	610	58.85	20241210	0.62	N	085310	500	399 억		0	N	N	26	N	00	N
136	20250206	100612	57	100.00	KOSPI		금속	N	N	N	N		N	958	-8	5	-0.83	46320633	48390	14.19	958	966	953	1255	677	966	957.24	0.00	0	17143	1000	982	966	948	932	975	941	400	289	500	710	1	1	79983352	766	1.29	0.43	12	0.06	743.00	2254.00	1114	20240607	-14.00	610	20241210	57.05	1050	-8.76	20250114	850	12.71	20250102	1114	-14.00	20240607	610	57.05	20241210	0.62	N	085310	500	399 억		0	N	N	26	N	00	N
137	20250206	090619	57	100.00	KOSPI		금속	N	N	N	N		N	965	-1	5	-0.10	9026048	9426	2.76	958	965	953	1255	677	966	957.57	0.00	0	6732	1000	982	966	948	932	975	941	400	289	500	710	1	1	79983352	772	1.30	0.43	12	0.01	743.00	2254.00	1114	20240607	-13.38	610	20241210	58.20	1050	-8.10	20250114	850	13.53	20250102	1114	-13.38	20240607	610	58.20	20241210	0.62	N	085310	500	399 억		0	N	N	26	N	00	N
138	20250205	160609	57	100.00	KOSPI		금속	N	N	N	N		N	966	-7	5	-0.72	328741637	341124	62.56	980	984	950	1264	682	973	963.70	0.00	0	-93088	1016	994	967	945	918	1005	956	400	291	500	720	1	1	79983352	773	1.30	0.43	12	0.43	743.00	2254.00	1114	20240607	-13.29	610	20241210	58.36	1050	-8.00	20250114	850	13.65	20250102	1114	-13.29	20240607	610	58.36	20241210	0.61	N	085310	500	399 억		0	N	N	26	N	00	N
139	20250205	150612	57	100.00	KOSPI		금속	N	N	N	N		N	969	-4	5	-0.41	326633841	338947	62.16	980	984	950	1264	682	973	963.67	0.00	0	-91892	1016	994	967	945	918	1005	956	400	291	500	720	1	1	79983352	775	1.30	0.43	12	0.42	743.00	2254.00	1114	20240607	-13.02	610	20241210	58.85	1050	-7.71	20250114	850	14.00	20250102	1114	-13.02	20240607	610	58.85	20241210	0.61	N	085310	500	399 억		0	N	N	42	N	00	N
140	20250205	140612	57	100.00	KOSPI		금속	N	N	N	N		N	958	-15	5	-1.54	231889855	241653	44.32	980	980	950	1264	682	973	959.60	0.00	0	-73285	1016	994	967	945	918	1005	956	400	291	500	720	1	1	79983352	766	1.29	0.43	12	0.30	743.00	2254.00	1114	20240607	-14.00	610	20241210	57.05	1050	-8.76	20250114	850	12.71	20250102	1114	-14.00	20240607	610	57.05	20241210	0.61	N	085310	500	399 억		0	N	N	42	N	00	N
141	20250205	130611	57	100.00	KOSPI		금속	N	N	N	N		N	954	-19	5	-1.95	210034829	218860	40.14	980	980	950	1264	682	973	959.68	0.00	0	-57756	1016	994	967	945	918	1005	956	400	291	500	720	1	1	79983352	763	1.28	0.42	12	0.27	743.00	2254.00	1114	20240607	-14.36	610	20241210	56.39	1050	-9.14	20250114	850	12.24	20250102	1114	-14.36	20240607	610	56.39	20241210	0.61	N	085310	500	399 억		0	N	N	42	N	00	N
142	20250205	120612	57	100.00	KOSPI		금속	N	N	N	N		N	953	-20	5	-2.06	198819709	207074	37.98	980	980	950	1264	682	973	960.14	0.00	0	-52098	1016	994	967	945	918	1005	956	400	291	500	720	1	1	79983352	762	1.28	0.42	12	0.26	743.00	2254.00	1114	20240607	-14.45	610	20241210	56.23	1050	-9.24	20250114	850	12.12	20250102	1114	-14.45	20240607	610	56.23	20241210	0.61	N	085310	500	399 억		0	N	N	42	N	00	N
143	20250205	110611	57	100.00	KOSPI		금속	N	N	N	N		N	955	-18	5	-1.85	169563578	176379	32.35	980	980	950	1264	682	973	961.36	0.00	0	-45889	1016	994	967	945	918	1005	956	400	291	500	720	1	1	79983352	764	1.29	0.42	12	0.22	743.00	2254.00	1114	20240607	-14.27	610	20241210	56.56	1050	-9.05	20250114	850	12.35	20250102	1114	-14.27	20240607	610	56.56	20241210	0.61	N	085310	500	399 억		0	N	N	42	N	00	N
144	20250205	100617	57	100.00	KOSPI		금속	N	N	N	N		N	952	-21	5	-2.16	138077051	143370	26.29	980	980	950	1264	682	973	963.08	0.00	0	-28740	1016	994	967	945	918	1005	956	400	291	500	720	1	1	79983352	761	1.28	0.42	12	0.18	743.00	2254.00	1114	20240607	-14.54	610	20241210	56.07	1050	-9.33	20250114	850	12.00	20250102	1114	-14.54	20240607	610	56.07	20241210	0.61	N	085310	500	399 억		0	N	N	42	N	00	N
145	20250205	090620	57	100.00	KOSPI		금속	N	N	N	N		N	972	-1	5	-0.10	15764397	16153	2.96	980	980	972	1264	682	973	975.94	0.00	0	-8344	1016	994	967	945	918	1005	956	400	291	500	720	1	1	79983352	777	1.31	0.43	12	0.02	743.00	2254.00	1114	20240607	-12.75	610	20241210	59.34	1050	-7.43	20250114	850	14.35	20250102	1114	-12.75	20240607	610	59.34	20241210	0.61	N	085310	500	399 억		0	N	N	42	N	00	N
146	20250204	160601	57	100.00	KOSPI		금속	N	N	N	N		N	973	36	2	3.84	533476709	545279	122.94	940	989	940	1218	656	937	978.49	0.00	0	185428	998	967	952	921	906	960	914	400	281	500	690	1	1	79983352	778	1.31	0.43	12	0.68	743.00	2254.00	1114	20240607	-12.66	610	20241210	59.51	1050	-7.33	20250114	850	14.47	20250102	1114	-12.66	20240607	610	59.51	20241210	0.58	N	085310	500	399 억		0	N	N	42	N	00	N
147	20250204	150607	57	100.00	KOSPI		금속	N	N	N	N		N	968	31	2	3.31	503770131	514655	116.03	940	989	940	1218	656	937	978.99	0.00	0	171865	998	967	952	921	906	960	914	400	281	500	690	1	1	79983352	774	1.30	0.43	12	0.64	743.00	2254.00	1114	20240607	-13.11	610	20241210	58.69	1050	-7.81	20250114	850	13.88	20250102	1114	-13.11	20240607	610	58.69	20241210	0.58	N	085310	500	399 억		0	N	N	6	N	00	N
148	20250204	140605	57	100.00	KOSPI		금속	N	N	N	N		N	977	40	2	4.27	442843890	452372	101.99	940	989	940	1218	656	937	979.10	0.00	0	156723	998	967	952	921	906	960	914	400	281	500	690	1	1	79983352	781	1.31	0.43	12	0.57	743.00	2254.00	1114	20240607	-12.30	610	20241210	60.16	1050	-6.95	20250114	850	14.94	20250102	1114	-12.30	20240607	610	60.16	20241210	0.58	N	085310	500	399 억		0	N	N	6	N	00	N
149	20250204	130606	57	100.00	KOSPI		금속	N	N	N	N		N	983	46	2	4.91	404040156	412703	93.05	940	989	940	1218	656	937	979.19	0.00	0	152474	998	967	952	921	906	960	914	400	281	500	690	1	1	79983352	786	1.32	0.44	12	0.52	743.00	2254.00	1114	20240607	-11.76	610	20241210	61.15	1050	-6.38	20250114	850	15.65	20250102	1114	-11.76	20240607	610	61.15	20241210	0.58	N	085310	500	399 억		0	N	N	6	N	00	N
150	20250204	120611	57	100.00	KOSPI		금속	N	N	N	N		N	983	46	2	4.91	357059252	364941	82.28	940	989	940	1218	656	937	978.60	0.00	0	145937	998	967	952	921	906	960	914	400	281	500	690	1	1	79983352	786	1.32	0.44	12	0.46	743.00	2254.00	1114	20240607	-11.76	610	20241210	61.15	1050	-6.38	20250114	850	15.65	20250102	1114	-11.76	20240607	610	61.15	20241210	0.58	N	085310	500	399 억		0	N	N	6	N	00	N
151	20250204	110558	57	100.00	KOSPI		금속	N	N	N	N		N	984	47	2	5.02	317905164	325171	73.31	940	989	940	1218	656	937	977.88	0.00	0	136353	998	967	952	921	906	960	914	400	281	500	690	1	1	79983352	787	1.32	0.44	12	0.41	743.00	2254.00	1114	20240607	-11.67	610	20241210	61.31	1050	-6.29	20250114	850	15.76	20250102	1114	-11.67	20240607	610	61.31	20241210	0.58	N	085310	500	399 억		0	N	N	6	N	00	N
152	20250204	100604	57	100.00	KOSPI		금속	N	N	N	N		N	979	42	2	4.48	181342332	186277	42.00	940	985	940	1218	656	937	973.86	0.00	0	63421	998	967	952	921	906	960	914	400	281	500	690	1	1	79983352	783	1.32	0.43	12	0.23	743.00	2254.00	1114	20240607	-12.12	610	20241210	60.49	1050	-6.76	20250114	850	15.18	20250102	1114	-12.12	20240607	610	60.49	20241210	0.58	N	085310	500	399 억		0	N	N	6	N	00	N
153	20250204	090603	57	100.00	KOSPI		금속	N	N	N	N		N	953	16	2	1.71	7784270	8226	1.85	940	953	940	1218	656	937	948.85	0.00	0	2102	998	967	952	921	906	960	914	400	281	500	690	1	1	79983352	762	1.28	0.42	12	0.01	743.00	2254.00	1114	20240607	-14.45	610	20241210	56.23	1050	-9.24	20250114	850	12.12	20250102	1114	-14.45	20240607	610	56.23	20241210	0.58	N	085310	500	399 억		0	N	N	6	N	00	N