KissMeData/001040/price/prices-20250301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 9c008744b1 Update 2025-03-14 2978 top30,price

2025-03-14 18:11:58 +09:00

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20250314	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	127800	18500	2	16.93	95540530350	774212	341.47	107600	134400	106300	142000	76600	109300	123378.79	14.29	-38683	120700	115000	110300	104600	99900	117850	107450	1466	32700	5000	80880	100	1	29176998	37288	23.40	0.80	12	2.65	5462.00	158764.00	152900	20240516	-16.42	89400	20241115	42.95	134400	-4.91	20250314	92300	38.46	20250203	152900	-16.42	20240516	89400	42.95	20241115	0.23	N	001040	5000	1466 억	4169296	N	N	344	N	N
3	20250314	150115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	129200	19900	2	18.21	68825489350	563500	248.54	107600	134400	106300	142000	76600	109300	122139.31	14.29	-40144	120700	115000	110300	104600	99900	117850	107450	1466	32700	5000	80880	100	1	29176998	37697	23.65	0.81	12	1.93	5462.00	158764.00	152900	20240516	-15.50	89400	20241115	44.52	134400	-3.87	20250314	92300	39.98	20250203	152900	-15.50	20240516	89400	44.52	20241115	0.23	N	001040	5000	1466 억	4169296	N	N	1237	N	N
4	20250314	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	108300	-1000	5	-0.91	6237721950	57795	25.49	107600	110800	106300	142000	76600	109300	107928.38	14.29	-6545	120700	115000	110300	104600	99900	117850	107450	1466	32700	5000	80880	100	1	29176998	31599	19.83	0.68	12	0.20	5462.00	158764.00	152900	20240516	-29.17	89400	20241115	21.14	117400	-7.75	20250226	92300	17.33	20250203	152900	-29.17	20240516	89400	21.14	20241115	0.23	N	001040	5000	1466 억	4169296	N	N	1237	N	N
5	20250314	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107600	-1700	5	-1.56	5360467550	49638	21.89	107600	110800	106300	142000	76600	109300	107991.18	14.29	-8429	120700	115000	110300	104600	99900	117850	107450	1466	32700	5000	80880	100	1	29176998	31394	19.70	0.68	12	0.17	5462.00	158764.00	152900	20240516	-29.63	89400	20241115	20.36	117400	-8.35	20250226	92300	16.58	20250203	152900	-29.63	20240516	89400	20.36	20241115	0.23	N	001040	5000	1466 억	4169296	N	N	1237	N	N
6	20250314	120115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107500	-1800	5	-1.65	4720838550	43695	19.27	107600	110800	106300	142000	76600	109300	108040.67	14.29	-9258	120700	115000	110300	104600	99900	117850	107450	1466	32700	5000	80880	100	1	29176998	31365	19.68	0.68	12	0.15	5462.00	158764.00	152900	20240516	-29.69	89400	20241115	20.25	117400	-8.43	20250226	92300	16.47	20250203	152900	-29.69	20240516	89400	20.25	20241115	0.23	N	001040	5000	1466 억	4169296	N	N	1237	N	N
7	20250314	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107500	-1800	5	-1.65	3775291600	34878	15.38	107600	110800	106300	142000	76600	109300	108242.75	14.29	-9964	120700	115000	110300	104600	99900	117850	107450	1466	32700	5000	80880	100	1	29176998	31365	19.68	0.68	12	0.12	5462.00	158764.00	152900	20240516	-29.69	89400	20241115	20.25	117400	-8.43	20250226	92300	16.47	20250203	152900	-29.69	20240516	89400	20.25	20241115	0.23	N	001040	5000	1466 억	4169296	N	N	1237	N	N
8	20250314	100115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	108100	-1200	5	-1.10	2151223850	19723	8.70	107600	110800	106800	142000	76600	109300	109071.83	14.29	-5218	120700	115000	110300	104600	99900	117850	107450	1466	32700	5000	80880	100	1	29176998	31540	19.79	0.68	12	0.07	5462.00	158764.00	152900	20240516	-29.30	89400	20241115	20.92	117400	-7.92	20250226	92300	17.12	20250203	152900	-29.30	20240516	89400	20.92	20241115	0.23	N	001040	5000	1466 억	4169296	N	N	1237	N	N
9	20250314	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	108100	-1200	5	-1.10	64390200	598	0.26	107600	108900	107600	142000	76600	109300	107673.20	14.29	-145	120700	115000	110300	104600	99900	117850	107450	1466	32700	5000	80880	100	1	29176998	31540	19.79	0.68	12	0.00	5462.00	158764.00	152900	20240516	-29.30	89400	20241115	20.92	117400	-7.92	20250226	92300	17.12	20250203	152900	-29.30	20240516	89400	20.92	20241115	0.23	N	001040	5000	1466 억	4169296	N	N	1237	N	N
10	20250313	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	109300	4000	2	3.80	25014578400	226195	328.52	105800	116000	105600	136800	73800	105300	110588.72	14.29	-7211	111433	108366	106733	103666	102033	107550	102850	1466	31500	5000	77920	100	1	29176998	31890	20.01	0.69	12	0.78	5462.00	158764.00	152900	20240516	-28.52	89400	20241115	22.26	117400	-6.90	20250226	92300	18.42	20250203	152900	-28.52	20240516	89400	22.26	20241115	0.23	N	001040	5000	1466 억	4169478	N	N	1229	N	N
11	20250313	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	110300	5000	2	4.75	21276202300	192134	279.05	105800	116000	105600	136800	73800	105300	110736.27	14.29	-6832	111433	108366	106733	103666	102033	107550	102850	1466	31500	5000	77920	100	1	29176998	32182	20.19	0.69	12	0.66	5462.00	158764.00	152900	20240516	-27.86	89400	20241115	23.38	117400	-6.05	20250226	92300	19.50	20250203	152900	-27.86	20240516	89400	23.38	20241115	0.23	N	001040	5000	1466 억	4169478	N	N	199	N	N
12	20250313	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	109700	4400	2	4.18	9769793500	89418	129.87	105800	111100	105600	136800	73800	105300	109259.81	14.29	-5801	111433	108366	106733	103666	102033	107550	102850	1466	31500	5000	77920	100	1	29176998	32007	20.08	0.69	12	0.31	5462.00	158764.00	152900	20240516	-28.25	89400	20241115	22.71	117400	-6.56	20250226	92300	18.85	20250203	152900	-28.25	20240516	89400	22.71	20241115	0.23	N	001040	5000	1466 억	4169478	N	N	199	N	N
13	20250313	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	108800	3500	2	3.32	7967002400	72959	105.96	105800	111100	105600	136800	73800	105300	109198.35	14.29	-3593	111433	108366	106733	103666	102033	107550	102850	1466	31500	5000	77920	100	1	29176998	31745	19.92	0.69	12	0.25	5462.00	158764.00	152900	20240516	-28.84	89400	20241115	21.70	117400	-7.33	20250226	92300	17.88	20250203	152900	-28.84	20240516	89400	21.70	20241115	0.23	N	001040	5000	1466 억	4169478	N	N	199	N	N
14	20250313	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	109700	4400	2	4.18	6980492150	63922	92.84	105800	111100	105600	136800	73800	105300	109203.28	14.29	-2208	111433	108366	106733	103666	102033	107550	102850	1466	31500	5000	77920	100	1	29176998	32007	20.08	0.69	12	0.22	5462.00	158764.00	152900	20240516	-28.25	89400	20241115	22.71	117400	-6.56	20250226	92300	18.85	20250203	152900	-28.25	20240516	89400	22.71	20241115	0.23	N	001040	5000	1466 억	4169478	N	N	199	N	N
15	20250313	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	108700	3400	2	3.23	5776472450	52911	76.85	105800	111100	105600	136800	73800	105300	109173.38	14.29	1695	111433	108366	106733	103666	102033	107550	102850	1466	31500	5000	77920	100	1	29176998	31715	19.90	0.68	12	0.18	5462.00	158764.00	152900	20240516	-28.91	89400	20241115	21.59	117400	-7.41	20250226	92300	17.77	20250203	152900	-28.91	20240516	89400	21.59	20241115	0.23	N	001040	5000	1466 억	4169478	N	N	199	N	N
16	20250313	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	109400	4100	2	3.89	4001806900	36579	53.13	105800	111100	105600	136800	73800	105300	109401.76	14.29	398	111433	108366	106733	103666	102033	107550	102850	1466	31500	5000	77920	100	1	29176998	31920	20.03	0.69	12	0.13	5462.00	158764.00	152900	20240516	-28.45	89400	20241115	22.37	117400	-6.81	20250226	92300	18.53	20250203	152900	-28.45	20240516	89400	22.37	20241115	0.23	N	001040	5000	1466 억	4169478	N	N	199	N	N
17	20250313	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106300	1000	2	0.95	64619300	610	0.89	105800	106300	105800	136800	73800	105300	105933.28	14.29	-267	111433	108366	106733	103666	102033	107550	102850	1466	31500	5000	77920	100	1	29176998	31015	19.46	0.67	12	0.00	5462.00	158764.00	152900	20240516	-30.48	89400	20241115	18.90	117400	-9.45	20250226	92300	15.17	20250203	152900	-30.48	20240516	89400	18.90	20241115	0.23	N	001040	5000	1466 억	4169478	N	N	199	N	N
18	20250312	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	105300	-600	5	-0.57	7345132100	68593	108.50	106200	109800	105100	137600	74200	105900	107085.48	14.31	-11342	110366	108132	106266	104032	102166	107200	103100	1466	31700	5000	78360	100	1	29176998	30723	19.28	0.66	12	0.24	5462.00	158764.00	152900	20240516	-31.13	89400	20241115	17.79	117400	-10.31	20250226	92300	14.08	20250203	152900	-31.13	20240516	89400	17.79	20241115	0.21	N	001040	5000	1466 억	4173851	N	N	199	N	N
19	20250312	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	105300	-600	5	-0.57	6830778000	63710	100.78	106200	109800	105100	137600	74200	105900	107216.73	14.31	-10869	110366	108132	106266	104032	102166	107200	103100	1466	31700	5000	78360	100	1	29176998	30723	19.28	0.66	12	0.22	5462.00	158764.00	152900	20240516	-31.13	89400	20241115	17.79	117400	-10.31	20250226	92300	14.08	20250203	152900	-31.13	20240516	89400	17.79	20241115	0.21	N	001040	5000	1466 억	4173851	N	N	34	N	N
20	20250312	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	105700	-200	5	-0.19	5682228400	52818	83.55	106200	109800	105200	137600	74200	105900	107581.29	14.31	-8470	110366	108132	106266	104032	102166	107200	103100	1466	31700	5000	78360	100	1	29176998	30840	19.35	0.67	12	0.18	5462.00	158764.00	152900	20240516	-30.87	89400	20241115	18.23	117400	-9.97	20250226	92300	14.52	20250203	152900	-30.87	20240516	89400	18.23	20241115	0.21	N	001040	5000	1466 억	4173851	N	N	34	N	N
21	20250312	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107000	1100	2	1.04	4443993800	41137	65.07	106200	109800	105500	137600	74200	105900	108029.12	14.31	-10149	110366	108132	106266	104032	102166	107200	103100	1466	31700	5000	78360	100	1	29176998	31219	19.59	0.67	12	0.14	5462.00	158764.00	152900	20240516	-30.02	89400	20241115	19.69	117400	-8.86	20250226	92300	15.93	20250203	152900	-30.02	20240516	89400	19.69	20241115	0.21	N	001040	5000	1466 억	4173851	N	N	34	N	N
22	20250312	120113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107800	1900	2	1.79	3825970900	35384	55.97	106200	109800	105500	137600	74200	105900	108127.15	14.31	-7892	110366	108132	106266	104032	102166	107200	103100	1466	31700	5000	78360	100	1	29176998	31453	19.74	0.68	12	0.12	5462.00	158764.00	152900	20240516	-29.50	89400	20241115	20.58	117400	-8.18	20250226	92300	16.79	20250203	152900	-29.50	20240516	89400	20.58	20241115	0.21	N	001040	5000	1466 억	4173851	N	N	34	N	N
23	20250312	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107500	1600	2	1.51	3126551350	28902	45.72	106200	109800	105500	137600	74200	105900	108177.68	14.31	-6522	110366	108132	106266	104032	102166	107200	103100	1466	31700	5000	78360	100	1	29176998	31365	19.68	0.68	12	0.10	5462.00	158764.00	152900	20240516	-29.69	89400	20241115	20.25	117400	-8.43	20250226	92300	16.47	20250203	152900	-29.69	20240516	89400	20.25	20241115	0.21	N	001040	5000	1466 억	4173851	N	N	34	N	N
24	20250312	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	109100	3200	2	3.02	1805425700	16745	26.49	106200	109800	105500	137600	74200	105900	107818.79	14.31	-2039	110366	108132	106266	104032	102166	107200	103100	1466	31700	5000	78360	100	1	29176998	31832	19.97	0.69	12	0.06	5462.00	158764.00	152900	20240516	-28.65	89400	20241115	22.04	117400	-7.07	20250226	92300	18.20	20250203	152900	-28.65	20240516	89400	22.04	20241115	0.21	N	001040	5000	1466 억	4173851	N	N	34	N	N
25	20250312	090113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107600	1700	2	1.61	78850400	740	1.17	106200	107900	106100	137600	74200	105900	106554.59	14.31	-306	110366	108132	106266	104032	102166	107200	103100	1466	31700	5000	78360	100	1	29176998	31394	19.70	0.68	12	0.00	5462.00	158764.00	152900	20240516	-29.63	89400	20241115	20.36	117400	-8.35	20250226	92300	16.58	20250203	152900	-29.63	20240516	89400	20.36	20241115	0.21	N	001040	5000	1466 억	4173851	N	N	34	N	N
26	20250311	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	105900	-1800	5	-1.67	6753745400	63175	73.37	106000	108500	104400	140000	75400	107700	106905.43	14.34	-12487	115833	111766	107133	103066	98433	113800	105100	1466	32300	5000	79690	100	1	29176998	30898	19.39	0.67	12	0.22	5462.00	158764.00	152900	20240516	-30.74	89400	20241115	18.46	117400	-9.80	20250226	92300	14.73	20250203	152900	-30.74	20240516	89400	18.46	20241115	0.22	N	001040	5000	1466 억	4182938	N	N	34	N	N
27	20250311	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106700	-1000	5	-0.93	6153675400	57529	66.81	106000	108500	104400	140000	75400	107700	106966.48	14.34	-10704	115833	111766	107133	103066	98433	113800	105100	1466	32300	5000	79690	100	1	29176998	31132	19.53	0.67	12	0.20	5462.00	158764.00	152900	20240516	-30.22	89400	20241115	19.35	117400	-9.11	20250226	92300	15.60	20250203	152900	-30.22	20240516	89400	19.35	20241115	0.22	N	001040	5000	1466 억	4182938	N	N	168	N	N
28	20250311	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107600	-100	5	-0.09	5360844950	50122	58.21	106000	108500	104400	140000	75400	107700	106955.91	14.34	-6346	115833	111766	107133	103066	98433	113800	105100	1466	32300	5000	79690	100	1	29176998	31394	19.70	0.68	12	0.17	5462.00	158764.00	152900	20240516	-29.63	89400	20241115	20.36	117400	-8.35	20250226	92300	16.58	20250203	152900	-29.63	20240516	89400	20.36	20241115	0.22	N	001040	5000	1466 억	4182938	N	N	168	N	N
29	20250311	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106900	-800	5	-0.74	4140495150	38770	45.03	106000	108500	104400	140000	75400	107700	106796.34	14.34	-6097	115833	111766	107133	103066	98433	113800	105100	1466	32300	5000	79690	100	1	29176998	31190	19.57	0.67	12	0.13	5462.00	158764.00	152900	20240516	-30.09	89400	20241115	19.57	117400	-8.94	20250226	92300	15.82	20250203	152900	-30.09	20240516	89400	19.57	20241115	0.22	N	001040	5000	1466 억	4182938	N	N	168	N	N
30	20250311	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106750	-950	5	-0.88	3235159250	30305	35.20	106000	108500	104400	140000	75400	107700	106753.29	14.34	-7069	115833	111766	107133	103066	98433	113800	105100	1466	32300	5000	79690	100	1	29176998	31146	19.54	0.67	12	0.10	5462.00	158764.00	152900	20240516	-30.18	89400	20241115	19.41	117400	-9.07	20250226	92300	15.66	20250203	152900	-30.18	20240516	89400	19.41	20241115	0.22	N	001040	5000	1466 억	4182938	N	N	168	N	N
31	20250311	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106300	-1400	5	-1.30	2777322150	26015	30.21	106000	108500	104400	140000	75400	107700	106758.46	14.34	-6263	115833	111766	107133	103066	98433	113800	105100	1466	32300	5000	79690	100	1	29176998	31015	19.46	0.67	12	0.09	5462.00	158764.00	152900	20240516	-30.48	89400	20241115	18.90	117400	-9.45	20250226	92300	15.17	20250203	152900	-30.48	20240516	89400	18.90	20241115	0.22	N	001040	5000	1466 억	4182938	N	N	168	N	N
32	20250311	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106400	-1300	5	-1.21	1836038400	17180	19.95	106000	108500	104400	140000	75400	107700	106870.64	14.34	-2443	115833	111766	107133	103066	98433	113800	105100	1466	32300	5000	79690	100	1	29176998	31044	19.48	0.67	12	0.06	5462.00	158764.00	152900	20240516	-30.41	89400	20241115	19.02	117400	-9.37	20250226	92300	15.28	20250203	152900	-30.41	20240516	89400	19.02	20241115	0.22	N	001040	5000	1466 억	4182938	N	N	168	N	N
33	20250311	090113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	105800	-1900	5	-1.76	135286900	1280	1.49	106000	106000	104400	140000	75400	107700	105691.32	14.34	-827	115833	111766	107133	103066	98433	113800	105100	1466	32300	5000	79690	100	1	29176998	30869	19.37	0.67	12	0.00	5462.00	158764.00	152900	20240516	-30.80	89400	20241115	18.34	117400	-9.88	20250226	92300	14.63	20250203	152900	-30.80	20240516	89400	18.34	20241115	0.22	N	001040	5000	1466 억	4182938	N	N	168	N	N
34	20250310	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107700	5200	2	5.07	9240949200	86012	144.19	102500	111200	102500	133200	71800	102500	107437.73	14.37	-10433	109033	105766	104133	100866	99233	104950	100050	1466	30700	5000	75850	100	1	29176998	31424	19.72	0.68	12	0.29	5462.00	158764.00	152900	20240516	-29.56	89400	20241115	20.47	117400	-8.26	20250226	92300	16.68	20250203	152900	-29.56	20240516	89400	20.47	20241115	0.22	N	001040	5000	1466 억	4192337	N	N	168	N	N
35	20250310	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107900	5400	2	5.27	8667214900	80692	135.28	102500	111200	102500	133200	71800	102500	107411.20	14.37	-9939	109033	105766	104133	100866	99233	104950	100050	1466	30700	5000	75850	100	1	29176998	31482	19.75	0.68	12	0.28	5462.00	158764.00	152900	20240516	-29.43	89400	20241115	20.69	117400	-8.09	20250226	92300	16.90	20250203	152900	-29.43	20240516	89400	20.69	20241115	0.22	N	001040	5000	1466 억	4192337	N	N	82	N	N
36	20250310	140113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	109200	6700	2	6.54	7320652900	68228	114.38	102500	111200	102500	133200	71800	102500	107297.04	14.37	-8782	109033	105766	104133	100866	99233	104950	100050	1466	30700	5000	75850	100	1	29176998	31861	19.99	0.69	12	0.23	5462.00	158764.00	152900	20240516	-28.58	89400	20241115	22.15	117400	-6.98	20250226	92300	18.31	20250203	152900	-28.58	20240516	89400	22.15	20241115	0.22	N	001040	5000	1466 억	4192337	N	N	82	N	N
37	20250310	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106100	3600	2	3.51	3920886850	37065	62.14	102500	107000	102500	133200	71800	102500	105784.26	14.37	-4661	109033	105766	104133	100866	99233	104950	100050	1466	30700	5000	75850	100	1	29176998	30957	19.43	0.67	12	0.13	5462.00	158764.00	152900	20240516	-30.61	89400	20241115	18.68	117400	-9.63	20250226	92300	14.95	20250203	152900	-30.61	20240516	89400	18.68	20241115	0.22	N	001040	5000	1466 억	4192337	N	N	82	N	N
38	20250310	120113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106200	3700	2	3.61	3532998350	33418	56.02	102500	107000	102500	133200	71800	102500	105721.61	14.37	-3629	109033	105766	104133	100866	99233	104950	100050	1466	30700	5000	75850	100	1	29176998	30986	19.44	0.67	12	0.11	5462.00	158764.00	152900	20240516	-30.54	89400	20241115	18.79	117400	-9.54	20250226	92300	15.06	20250203	152900	-30.54	20240516	89400	18.79	20241115	0.22	N	001040	5000	1466 억	4192337	N	N	82	N	N
39	20250310	110113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	105400	2900	2	2.83	2829648550	26812	44.95	102500	106700	102500	133200	71800	102500	105536.87	14.37	-2710	109033	105766	104133	100866	99233	104950	100050	1466	30700	5000	75850	100	1	29176998	30753	19.30	0.66	12	0.09	5462.00	158764.00	152900	20240516	-31.07	89400	20241115	17.90	117400	-10.22	20250226	92300	14.19	20250203	152900	-31.07	20240516	89400	17.90	20241115	0.22	N	001040	5000	1466 억	4192337	N	N	82	N	N
40	20250310	100113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	105200	2700	2	2.63	1835783700	17404	29.18	102500	106700	102500	133200	71800	102500	105480.90	14.37	2683	109033	105766	104133	100866	99233	104950	100050	1466	30700	5000	75850	100	1	29176998	30694	19.26	0.66	12	0.06	5462.00	158764.00	152900	20240516	-31.20	89400	20241115	17.67	117400	-10.39	20250226	92300	13.98	20250203	152900	-31.20	20240516	89400	17.67	20241115	0.22	N	001040	5000	1466 억	4192337	N	N	82	N	N
41	20250310	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	103300	800	2	0.78	75153400	729	1.22	102500	103700	102500	133200	71800	102500	103092.71	14.37	256	109033	105766	104133	100866	99233	104950	100050	1466	30700	5000	75850	100	1	29176998	30140	18.91	0.65	12	0.00	5462.00	158764.00	152900	20240516	-32.44	89400	20241115	15.55	117400	-12.01	20250226	92300	11.92	20250203	152900	-32.44	20240516	89400	15.55	20241115	0.22	N	001040	5000	1466 억	4192337	N	N	82	N	N
42	20250307	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	102500	-1800	5	-1.73	6005981550	58009	68.24	105000	107400	102500	135500	73100	104300	103535.52	14.41	-13110	109366	106832	104366	101832	99366	108100	103100	1466	31200	5000	77180	100	1	29176998	29906	18.77	0.65	12	0.20	5462.00	158764.00	152900	20240516	-32.96	89400	20241115	14.65	117400	-12.69	20250226	92300	11.05	20250203	152900	-32.96	20240516	89400	14.65	20241115	0.22	N	001040	5000	1466 억	4204283	N	N	82	N	N
43	20250307	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	102600	-1700	5	-1.63	4943169250	47660	56.06	105000	107400	102500	135500	73100	104300	103717.36	14.41	-10274	109366	106832	104366	101832	99366	108100	103100	1466	31200	5000	77180	100	1	29176998	29936	18.78	0.65	12	0.16	5462.00	158764.00	152900	20240516	-32.90	89400	20241115	14.77	117400	-12.61	20250226	92300	11.16	20250203	152900	-32.90	20240516	89400	14.77	20241115	0.22	N	001040	5000	1466 억	4204283	N	N	281	N	N
44	20250307	140113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	103400	-900	5	-0.86	4157311700	40030	47.09	105000	107400	102500	135500	73100	104300	103854.90	14.41	-7354	109366	106832	104366	101832	99366	108100	103100	1466	31200	5000	77180	100	1	29176998	30169	18.93	0.65	12	0.14	5462.00	158764.00	152900	20240516	-32.37	89400	20241115	15.66	117400	-11.93	20250226	92300	12.03	20250203	152900	-32.37	20240516	89400	15.66	20241115	0.22	N	001040	5000	1466 억	4204283	N	N	281	N	N
45	20250307	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	102800	-1500	5	-1.44	3250670700	31242	36.75	105000	107400	102500	135500	73100	104300	104048.10	14.41	-6346	109366	106832	104366	101832	99366	108100	103100	1466	31200	5000	77180	100	1	29176998	29994	18.82	0.65	12	0.11	5462.00	158764.00	152900	20240516	-32.77	89400	20241115	14.99	117400	-12.44	20250226	92300	11.38	20250203	152900	-32.77	20240516	89400	14.99	20241115	0.22	N	001040	5000	1466 억	4204283	N	N	281	N	N
46	20250307	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	102900	-1400	5	-1.34	2725431200	26131	30.74	105000	107400	102600	135500	73100	104300	104298.77	14.41	-5570	109366	106832	104366	101832	99366	108100	103100	1466	31200	5000	77180	100	1	29176998	30023	18.84	0.65	12	0.09	5462.00	158764.00	152900	20240516	-32.70	89400	20241115	15.10	117400	-12.35	20250226	92300	11.48	20250203	152900	-32.70	20240516	89400	15.10	20241115	0.22	N	001040	5000	1466 억	4204283	N	N	281	N	N
47	20250307	110113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	103400	-900	5	-0.86	2043433250	19513	22.95	105000	107400	102700	135500	73100	104300	104721.63	14.41	-4440	109366	106832	104366	101832	99366	108100	103100	1466	31200	5000	77180	100	1	29176998	30169	18.93	0.65	12	0.07	5462.00	158764.00	152900	20240516	-32.37	89400	20241115	15.66	117400	-11.93	20250226	92300	12.03	20250203	152900	-32.37	20240516	89400	15.66	20241115	0.22	N	001040	5000	1466 억	4204283	N	N	281	N	N
48	20250307	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	103800	-500	5	-0.48	1287182000	12218	14.37	105000	107400	103300	135500	73100	104300	105351.28	14.41	-2463	109366	106832	104366	101832	99366	108100	103100	1466	31200	5000	77180	100	1	29176998	30286	19.00	0.65	12	0.04	5462.00	158764.00	152900	20240516	-32.11	89400	20241115	16.11	117400	-11.58	20250226	92300	12.46	20250203	152900	-32.11	20240516	89400	16.11	20241115	0.22	N	001040	5000	1466 억	4204283	N	N	281	N	N
49	20250307	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	104000	-300	5	-0.29	49035400	471	0.55	105000	105000	103300	135500	73100	104300	104109.13	14.41	-292	109366	106832	104366	101832	99366	108100	103100	1466	31200	5000	77180	100	1	29176998	30344	19.04	0.66	12	0.00	5462.00	158764.00	152900	20240516	-31.98	89400	20241115	16.33	117400	-11.41	20250226	92300	12.68	20250203	152900	-31.98	20240516	89400	16.33	20241115	0.22	N	001040	5000	1466 억	4204283	N	N	281	N	N
50	20250306	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	104300	2500	2	2.46	8942746150	84977	162.68	101900	106900	101900	132300	71300	101800	105238.05	14.52	-21328	103933	102866	101833	100766	99733	103400	101300	1466	30500	5000	75330	100	1	29176998	30432	19.10	0.66	12	0.29	5462.00	158764.00	152900	20240516	-31.79	89400	20241115	16.67	117400	-11.16	20250226	92300	13.00	20250203	152900	-31.79	20240516	89400	16.67	20241115	0.23	N	001040	5000	1466 억	4237152	N	N	281	N	N
51	20250306	150113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	104700	2900	2	2.85	7938877100	75365	144.28	101900	106900	101900	132300	71300	101800	105339.04	14.52	-19253	103933	102866	101833	100766	99733	103400	101300	1466	30500	5000	75330	100	1	29176998	30548	19.17	0.66	12	0.26	5462.00	158764.00	152900	20240516	-31.52	89400	20241115	17.11	117400	-10.82	20250226	92300	13.43	20250203	152900	-31.52	20240516	89400	17.11	20241115	0.23	N	001040	5000	1466 억	4237152	N	N	297	N	N
52	20250306	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	105200	3400	2	3.34	6720336500	63736	122.01	101900	106900	101900	132300	71300	101800	105440.20	14.52	-15490	103933	102866	101833	100766	99733	103400	101300	1466	30500	5000	75330	100	1	29176998	30694	19.26	0.66	12	0.22	5462.00	158764.00	152900	20240516	-31.20	89400	20241115	17.67	117400	-10.39	20250226	92300	13.98	20250203	152900	-31.20	20240516	89400	17.67	20241115	0.23	N	001040	5000	1466 억	4237152	N	N	297	N	N
53	20250306	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	105300	3500	2	3.44	5687398600	53940	103.26	101900	106900	101900	132300	71300	101800	105439.35	14.52	-10817	103933	102866	101833	100766	99733	103400	101300	1466	30500	5000	75330	100	1	29176998	30723	19.28	0.66	12	0.18	5462.00	158764.00	152900	20240516	-31.13	89400	20241115	17.79	117400	-10.31	20250226	92300	14.08	20250203	152900	-31.13	20240516	89400	17.79	20241115	0.23	N	001040	5000	1466 억	4237152	N	N	297	N	N
54	20250306	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106300	4500	2	4.42	4814203400	45684	87.46	101900	106900	101900	132300	71300	101800	105380.51	14.52	-5865	103933	102866	101833	100766	99733	103400	101300	1466	30500	5000	75330	100	1	29176998	31015	19.46	0.67	12	0.16	5462.00	158764.00	152900	20240516	-30.48	89400	20241115	18.90	117400	-9.45	20250226	92300	15.17	20250203	152900	-30.48	20240516	89400	18.90	20241115	0.23	N	001040	5000	1466 억	4237152	N	N	297	N	N
55	20250306	110113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	105400	3600	2	3.54	3773340400	35861	68.65	101900	106900	101900	132300	71300	101800	105221.28	14.52	-396	103933	102866	101833	100766	99733	103400	101300	1466	30500	5000	75330	100	1	29176998	30753	19.30	0.66	12	0.12	5462.00	158764.00	152900	20240516	-31.07	89400	20241115	17.90	117400	-10.22	20250226	92300	14.19	20250203	152900	-31.07	20240516	89400	17.90	20241115	0.23	N	001040	5000	1466 억	4237152	N	N	297	N	N
56	20250306	100113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	105200	3400	2	3.34	1845642450	17696	33.88	101900	106000	101900	132300	71300	101800	104297.15	14.52	2589	103933	102866	101833	100766	99733	103400	101300	1466	30500	5000	75330	100	1	29176998	30694	19.26	0.66	12	0.06	5462.00	158764.00	152900	20240516	-31.20	89400	20241115	17.67	117400	-10.39	20250226	92300	13.98	20250203	152900	-31.20	20240516	89400	17.67	20241115	0.23	N	001040	5000	1466 억	4237152	N	N	297	N	N
57	20250306	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	102900	1100	2	1.08	41246600	402	0.77	101900	102900	101900	132300	71300	101800	102603.48	14.52	-207	103933	102866	101833	100766	99733	103400	101300	1466	30500	5000	75330	100	1	29176998	30023	18.84	0.65	12	0.00	5462.00	158764.00	152900	20240516	-32.70	89400	20241115	15.10	117400	-12.35	20250226	92300	11.48	20250203	152900	-32.70	20240516	89400	15.10	20241115	0.23	N	001040	5000	1466 억	4237152	N	N	297	N	N
58	20250305	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101800	800	2	0.79	5307164800	52196	74.78	101300	102900	100800	131300	70700	101000	101677.53	14.56	-15095	105933	103466	101533	99066	97133	102500	98100	1466	30300	5000	74740	100	1	29176998	29702	18.64	0.64	12	0.18	5462.00	158764.00	152900	20240516	-33.42	89400	20241115	13.87	117400	-13.29	20250226	92300	10.29	20250203	152900	-33.42	20240516	89400	13.87	20241115	0.26	N	001040	5000	1466 억	4249054	N	N	297	N	N
59	20250305	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	102000	1000	2	0.99	4528934800	44556	63.84	101300	102900	100800	131300	70700	101000	101645.90	14.56	-13011	105933	103466	101533	99066	97133	102500	98100	1466	30300	5000	74740	100	1	29176998	29761	18.67	0.64	12	0.15	5462.00	158764.00	152900	20240516	-33.29	89400	20241115	14.09	117400	-13.12	20250226	92300	10.51	20250203	152900	-33.29	20240516	89400	14.09	20241115	0.26	N	001040	5000	1466 억	4249054	N	N	99	N	N
60	20250305	140113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101100	100	2	0.10	3544055600	34906	50.01	101300	102900	100800	131300	70700	101000	101531.42	14.56	-9810	105933	103466	101533	99066	97133	102500	98100	1466	30300	5000	74740	100	1	29176998	29498	18.51	0.64	12	0.12	5462.00	158764.00	152900	20240516	-33.88	89400	20241115	13.09	117400	-13.88	20250226	92300	9.53	20250203	152900	-33.88	20240516	89400	13.09	20241115	0.26	N	001040	5000	1466 억	4249054	N	N	99	N	N
61	20250305	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101700	700	2	0.69	2788713050	27451	39.33	101300	102900	100900	131300	70700	101000	101588.76	14.56	-5937	105933	103466	101533	99066	97133	102500	98100	1466	30300	5000	74740	100	1	29176998	29673	18.62	0.64	12	0.09	5462.00	158764.00	152900	20240516	-33.49	89400	20241115	13.76	117400	-13.37	20250226	92300	10.18	20250203	152900	-33.49	20240516	89400	13.76	20241115	0.26	N	001040	5000	1466 억	4249054	N	N	99	N	N
62	20250305	120113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101300	300	2	0.30	2435020800	23968	34.34	101300	102900	100900	131300	70700	101000	101594.66	14.56	-4612	105933	103466	101533	99066	97133	102500	98100	1466	30300	5000	74740	100	1	29176998	29556	18.55	0.64	12	0.08	5462.00	158764.00	152900	20240516	-33.75	89400	20241115	13.31	117400	-13.71	20250226	92300	9.75	20250203	152900	-33.75	20240516	89400	13.31	20241115	0.26	N	001040	5000	1466 억	4249054	N	N	99	N	N
63	20250305	110113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101400	400	2	0.40	2012859250	19806	28.38	101300	102900	100900	131300	70700	101000	101628.76	14.56	-3620	105933	103466	101533	99066	97133	102500	98100	1466	30300	5000	74740	100	1	29176998	29585	18.56	0.64	12	0.07	5462.00	158764.00	152900	20240516	-33.68	89400	20241115	13.42	117400	-13.63	20250226	92300	9.86	20250203	152900	-33.68	20240516	89400	13.42	20241115	0.26	N	001040	5000	1466 억	4249054	N	N	99	N	N
64	20250305	100113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101400	400	2	0.40	1089259300	10677	15.30	101300	102900	101300	131300	70700	101000	102019.23	14.56	-1914	105933	103466	101533	99066	97133	102500	98100	1466	30300	5000	74740	100	1	29176998	29585	18.56	0.64	12	0.04	5462.00	158764.00	152900	20240516	-33.68	89400	20241115	13.42	117400	-13.63	20250226	92300	9.86	20250203	152900	-33.68	20240516	89400	13.42	20241115	0.26	N	001040	5000	1466 억	4249054	N	N	99	N	N
65	20250305	090113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	102500	1500	2	1.49	57682900	567	0.81	101300	102700	101300	131300	70700	101000	101733.51	14.56	340	105933	103466	101533	99066	97133	102500	98100	1466	30300	5000	74740	100	1	29176998	29906	18.77	0.65	12	0.00	5462.00	158764.00	152900	20240516	-32.96	89400	20241115	14.65	117400	-12.69	20250226	92300	11.05	20250203	152900	-32.96	20240516	89400	14.65	20241115	0.26	N	001040	5000	1466 억	4249054	N	N	99	N	N
66	20250304	160112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101000	-1900	5	-1.85	7049160300	69676	62.90	102700	104000	99600	133700	72100	102900	101170.64	14.55	-2474	110366	106632	104766	101032	99166	105700	100100	1466	30800	5000	76140	100	1	29176998	29469	18.49	0.64	12	0.24	5462.00	158764.00	152900	20240516	-33.94	89400	20241115	12.98	117400	-13.97	20250226	92300	9.43	20250203	152900	-33.94	20240516	89400	12.98	20241115	0.33	N	001040	5000	1466 억	4246303	N	N	99	N	N
67	20250304	150113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101300	-1600	5	-1.55	6551912600	64760	58.46	102700	104000	99600	133700	72100	102900	101172.21	14.55	-1656	110366	106632	104766	101032	99166	105700	100100	1466	30800	5000	76140	100	1	29176998	29556	18.55	0.64	12	0.22	5462.00	158764.00	152900	20240516	-33.75	89400	20241115	13.31	117400	-13.71	20250226	92300	9.75	20250203	152900	-33.75	20240516	89400	13.31	20241115	0.33	N	001040	5000	1466 억	4246303	N	N	1682	N	N
68	20250304	140113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	99800	-3100	5	-3.01	5169358400	51028	46.07	102700	104000	99600	133700	72100	102900	101304.35	14.55	-1232	110366	106632	104766	101032	99166	105700	100100	1466	30800	5000	76140	100	1	29176998	29119	18.27	0.63	12	0.17	5462.00	158764.00	152900	20240516	-34.73	89400	20241115	11.63	117400	-14.99	20250226	92300	8.13	20250203	152900	-34.73	20240516	89400	11.63	20241115	0.33	N	001040	5000	1466 억	4246303	N	N	1682	N	N
69	20250304	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	100700	-2200	5	-2.14	4027828800	39634	35.78	102700	104000	100300	133700	72100	102900	101625.59	14.55	-247	110366	106632	104766	101032	99166	105700	100100	1466	30800	5000	76140	100	1	29176998	29381	18.44	0.63	12	0.14	5462.00	158764.00	152900	20240516	-34.14	89400	20241115	12.64	117400	-14.22	20250226	92300	9.10	20250203	152900	-34.14	20240516	89400	12.64	20241115	0.33	N	001040	5000	1466 억	4246303	N	N	1682	N	N
70	20250304	120113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101000	-1900	5	-1.85	3511145050	34503	31.15	102700	104000	100300	133700	72100	102900	101763.47	14.55	-692	110366	106632	104766	101032	99166	105700	100100	1466	30800	5000	76140	100	1	29176998	29469	18.49	0.64	12	0.12	5462.00	158764.00	152900	20240516	-33.94	89400	20241115	12.98	117400	-13.97	20250226	92300	9.43	20250203	152900	-33.94	20240516	89400	12.98	20241115	0.33	N	001040	5000	1466 억	4246303	N	N	1682	N	N
71	20250304	110113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101600	-1300	5	-1.26	3063229300	30078	27.15	102700	104000	100300	133700	72100	102900	101842.85	14.55	-904	110366	106632	104766	101032	99166	105700	100100	1466	30800	5000	76140	100	1	29176998	29644	18.60	0.64	12	0.10	5462.00	158764.00	152900	20240516	-33.55	89400	20241115	13.65	117400	-13.46	20250226	92300	10.08	20250203	152900	-33.55	20240516	89400	13.65	20241115	0.33	N	001040	5000	1466 억	4246303	N	N	1682	N	N
72	20250304	100113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101700	-1200	5	-1.17	1762869050	17190	15.52	102700	104000	100900	133700	72100	102900	102552.01	14.55	-3274	110366	106632	104766	101032	99166	105700	100100	1466	30800	5000	76140	100	1	29176998	29673	18.62	0.64	12	0.06	5462.00	158764.00	152900	20240516	-33.49	89400	20241115	13.76	117400	-13.37	20250226	92300	10.18	20250203	152900	-33.49	20240516	89400	13.76	20241115	0.33	N	001040	5000	1466 억	4246303	N	N	1682	N	N
73	20250304	090113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	102900	0	3	0.00	72170900	702	0.63	102700	103900	102700	133700	72100	102900	102807.55	14.55	267	110366	106632	104766	101032	99166	105700	100100	1466	30800	5000	76140	100	1	29176998	30023	18.84	0.65	12	0.00	5462.00	158764.00	152900	20240516	-32.70	89400	20241115	15.10	117400	-12.35	20250226	92300	11.48	20250203	152900	-32.70	20240516	89400	15.10	20241115	0.33	N	001040	5000	1466 억	4246303	N	N	1682	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History