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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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