KissMeData/001040/price/prices-20250201.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

34 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250214	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97200	2300	2	2.42	6486637100	66891	119.44	95300	98000	94900	123300	66500	94900	96973.20	14.78	0	10317	97366	96132	95266	94032	93166	95700	93600	1466	28400	5000	70220	100	1	29176998	28360	17.80	0.61	12	0.23	5462.00	158764.00	152900	20240516	-36.43	89400	20241115	8.72	103100	-5.72	20250113	92300	5.31	20250203	152900	-36.43	20240516	89400	8.72	20241115	0.20	N	001040	5000	1466 억	4310943	N	N	76	N	N
3	20250214	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97700	2800	2	2.95	5780338500	59652	106.51	95300	98000	94900	123300	66500	94900	96901.00	14.78	0	12087	97366	96132	95266	94032	93166	95700	93600	1466	28400	5000	70220	100	1	29176998	28506	17.89	0.62	12	0.20	5462.00	158764.00	152900	20240516	-36.10	89400	20241115	9.28	103100	-5.24	20250113	92300	5.85	20250203	152900	-36.10	20240516	89400	9.28	20241115	0.20	N	001040	5000	1466 억	4310943	N	N	72	N	N
4	20250214	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97500	2600	2	2.74	3988129900	41297	73.74	95300	98000	94900	123300	66500	94900	96571.90	14.78	0	16272	97366	96132	95266	94032	93166	95700	93600	1466	28400	5000	70220	100	1	29176998	28448	17.85	0.61	12	0.14	5462.00	158764.00	152900	20240516	-36.23	89400	20241115	9.06	103100	-5.43	20250113	92300	5.63	20250203	152900	-36.23	20240516	89400	9.06	20241115	0.20	N	001040	5000	1466 억	4310943	N	N	72	N	N
5	20250214	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97400	2500	2	2.63	3069925600	31893	56.95	95300	97500	94900	123300	66500	94900	96257.03	14.78	0	14247	97366	96132	95266	94032	93166	95700	93600	1466	28400	5000	70220	100	1	29176998	28418	17.83	0.61	12	0.11	5462.00	158764.00	152900	20240516	-36.30	89400	20241115	8.95	103100	-5.53	20250113	92300	5.53	20250203	152900	-36.30	20240516	89400	8.95	20241115	0.20	N	001040	5000	1466 억	4310943	N	N	72	N	N
6	20250214	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97200	2300	2	2.42	2470485700	25733	45.95	95300	97300	94900	123300	66500	94900	96004.57	14.78	0	10489	97366	96132	95266	94032	93166	95700	93600	1466	28400	5000	70220	100	1	29176998	28360	17.80	0.61	12	0.09	5462.00	158764.00	152900	20240516	-36.43	89400	20241115	8.72	103100	-5.72	20250113	92300	5.31	20250203	152900	-36.43	20240516	89400	8.72	20241115	0.20	N	001040	5000	1466 억	4310943	N	N	72	N	N
7	20250214	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95800	900	2	0.95	1280770300	13413	23.95	95300	96100	94900	123300	66500	94900	95487.24	14.78	0	2287	97366	96132	95266	94032	93166	95700	93600	1466	28400	5000	70220	100	1	29176998	27952	17.54	0.60	12	0.05	5462.00	158764.00	152900	20240516	-37.34	89400	20241115	7.16	103100	-7.08	20250113	92300	3.79	20250203	152900	-37.34	20240516	89400	7.16	20241115	0.20	N	001040	5000	1466 억	4310943	N	N	72	N	N
8	20250214	100115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95400	500	2	0.53	854420900	8958	15.99	95300	95900	94900	123300	66500	94900	95380.77	14.78	0	1430	97366	96132	95266	94032	93166	95700	93600	1466	28400	5000	70220	100	1	29176998	27835	17.47	0.60	12	0.03	5462.00	158764.00	152900	20240516	-37.61	89400	20241115	6.71	103100	-7.47	20250113	92300	3.36	20250203	152900	-37.61	20240516	89400	6.71	20241115	0.20	N	001040	5000	1466 억	4310943	N	N	72	N	N
9	20250214	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95100	200	2	0.21	69735600	732	1.31	95300	95600	95100	123300	66500	94900	95267.21	14.78	0	-188	97366	96132	95266	94032	93166	95700	93600	1466	28400	5000	70220	100	1	29176998	27747	17.41	0.60	12	0.00	5462.00	158764.00	152900	20240516	-37.80	89400	20241115	6.38	103100	-7.76	20250113	92300	3.03	20250203	152900	-37.80	20240516	89400	6.38	20241115	0.20	N	001040	5000	1466 억	4310943	N	N	72	N	N
10	20250213	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94900	-1200	5	-1.25	5315971300	55961	93.80	95400	96500	94400	124900	67300	96100	94994.95	14.82	-672	-19295	98833	97466	95533	94166	92233	98150	94850	1466	28800	5000	71110	100	1	29176998	27689	17.37	0.60	12	0.19	5462.00	158764.00	152900	20240516	-37.93	89400	20241115	6.15	103100	-7.95	20250113	92300	2.82	20250203	152900	-37.93	20240516	89400	6.15	20241115	0.17	N	001040	5000	1466 억	4324284	N	N	72	N	N
11	20250213	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95100	-1000	5	-1.04	3268759800	34398	57.66	95400	96500	94400	124900	67300	96100	95027.61	14.82	-672	-18087	98833	97466	95533	94166	92233	98150	94850	1466	28800	5000	71110	100	1	29176998	27747	17.41	0.60	12	0.12	5462.00	158764.00	152900	20240516	-37.80	89400	20241115	6.38	103100	-7.76	20250113	92300	3.03	20250203	152900	-37.80	20240516	89400	6.38	20241115	0.17	N	001040	5000	1466 억	4324284	N	N	41	N	N
12	20250213	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94900	-1200	5	-1.25	2683815900	28239	47.33	95400	96500	94400	124900	67300	96100	95039.34	14.82	-672	-16557	98833	97466	95533	94166	92233	98150	94850	1466	28800	5000	71110	100	1	29176998	27689	17.37	0.60	12	0.10	5462.00	158764.00	152900	20240516	-37.93	89400	20241115	6.15	103100	-7.95	20250113	92300	2.82	20250203	152900	-37.93	20240516	89400	6.15	20241115	0.17	N	001040	5000	1466 억	4324284	N	N	41	N	N
13	20250213	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95000	-1100	5	-1.14	2278448100	23975	40.19	95400	96500	94400	124900	67300	96100	95034.33	14.82	-672	-14471	98833	97466	95533	94166	92233	98150	94850	1466	28800	5000	71110	100	1	29176998	27718	17.39	0.60	12	0.08	5462.00	158764.00	152900	20240516	-37.87	89400	20241115	6.26	103100	-7.86	20250113	92300	2.93	20250203	152900	-37.87	20240516	89400	6.26	20241115	0.17	N	001040	5000	1466 억	4324284	N	N	41	N	N
14	20250213	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94900	-1200	5	-1.25	2080429100	21892	36.70	95400	96500	94400	124900	67300	96100	95031.48	14.82	-672	-13362	98833	97466	95533	94166	92233	98150	94850	1466	28800	5000	71110	100	1	29176998	27689	17.37	0.60	12	0.08	5462.00	158764.00	152900	20240516	-37.93	89400	20241115	6.15	103100	-7.95	20250113	92300	2.82	20250203	152900	-37.93	20240516	89400	6.15	20241115	0.17	N	001040	5000	1466 억	4324284	N	N	41	N	N
15	20250213	110113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95300	-800	5	-0.83	1824129300	19196	32.18	95400	96500	94400	124900	67300	96100	95026.53	14.82	-672	-12426	98833	97466	95533	94166	92233	98150	94850	1466	28800	5000	71110	100	1	29176998	27806	17.45	0.60	12	0.07	5462.00	158764.00	152900	20240516	-37.67	89400	20241115	6.60	103100	-7.57	20250113	92300	3.25	20250203	152900	-37.67	20240516	89400	6.60	20241115	0.17	N	001040	5000	1466 억	4324284	N	N	41	N	N
16	20250213	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94900	-1200	5	-1.25	1004003700	10537	17.66	95400	96500	94700	124900	67300	96100	95283.64	14.82	-672	-6578	98833	97466	95533	94166	92233	98150	94850	1466	28800	5000	71110	100	1	29176998	27689	17.37	0.60	12	0.04	5462.00	158764.00	152900	20240516	-37.93	89400	20241115	6.15	103100	-7.95	20250113	92300	2.82	20250203	152900	-37.93	20240516	89400	6.15	20241115	0.17	N	001040	5000	1466 억	4324284	N	N	41	N	N
17	20250213	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95500	-600	5	-0.62	69401600	727	1.22	95400	96500	95400	124900	67300	96100	95463.00	14.82	-672	63	98833	97466	95533	94166	92233	98150	94850	1466	28800	5000	71110	100	1	29176998	27864	17.48	0.60	12	0.00	5462.00	158764.00	152900	20240516	-37.54	89400	20241115	6.82	103100	-7.37	20250113	92300	3.47	20250203	152900	-37.54	20240516	89400	6.82	20241115	0.17	N	001040	5000	1466 억	4324284	N	N	41	N	N
18	20250212	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96100	1800	2	1.91	5694097800	59578	65.69	94000	96900	93600	122500	66100	94300	95573.81	14.80	0	13703	99033	96666	95233	92866	91433	95950	92150	1466	28200	5000	69780	100	1	29176998	28039	17.59	0.61	12	0.20	5462.00	158764.00	152900	20240516	-37.15	89400	20241115	7.49	103100	-6.79	20250113	92300	4.12	20250203	152900	-37.15	20240516	89400	7.49	20241115	0.18	N	001040	5000	1466 억	4319300	N	N	41	N	N
19	20250212	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96400	2100	2	2.23	5223520700	54684	60.29	94000	96900	93600	122500	66100	94300	95521.92	14.80	0	13711	99033	96666	95233	92866	91433	95950	92150	1466	28200	5000	69780	100	1	29176998	28127	17.65	0.61	12	0.19	5462.00	158764.00	152900	20240516	-36.95	89400	20241115	7.83	103100	-6.50	20250113	92300	4.44	20250203	152900	-36.95	20240516	89400	7.83	20241115	0.18	N	001040	5000	1466 억	4319300	N	N	2	N	N
20	20250212	140113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96700	2400	2	2.55	4177571900	43849	48.35	94000	96900	93600	122500	66100	94300	95271.77	14.80	0	13709	99033	96666	95233	92866	91433	95950	92150	1466	28200	5000	69780	100	1	29176998	28214	17.70	0.61	12	0.15	5462.00	158764.00	152900	20240516	-36.76	89400	20241115	8.17	103100	-6.21	20250113	92300	4.77	20250203	152900	-36.76	20240516	89400	8.17	20241115	0.18	N	001040	5000	1466 억	4319300	N	N	2	N	N
21	20250212	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94700	400	2	0.42	2127995900	22494	24.80	94000	95500	93600	122500	66100	94300	94602.82	14.80	0	2890	99033	96666	95233	92866	91433	95950	92150	1466	28200	5000	69780	100	1	29176998	27631	17.34	0.60	12	0.08	5462.00	158764.00	152900	20240516	-38.06	89400	20241115	5.93	103100	-8.15	20250113	92300	2.60	20250203	152900	-38.06	20240516	89400	5.93	20241115	0.18	N	001040	5000	1466 억	4319300	N	N	2	N	N
22	20250212	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95000	700	2	0.74	1609413600	17038	18.79	94000	95300	93600	122500	66100	94300	94460.24	14.80	0	857	99033	96666	95233	92866	91433	95950	92150	1466	28200	5000	69780	100	1	29176998	27718	17.39	0.60	12	0.06	5462.00	158764.00	152900	20240516	-37.87	89400	20241115	6.26	103100	-7.86	20250113	92300	2.93	20250203	152900	-37.87	20240516	89400	6.26	20241115	0.18	N	001040	5000	1466 억	4319300	N	N	2	N	N
23	20250212	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94600	300	2	0.32	1070715600	11366	12.53	94000	94700	93600	122500	66100	94300	94203.38	14.80	0	-1034	99033	96666	95233	92866	91433	95950	92150	1466	28200	5000	69780	100	1	29176998	27601	17.32	0.60	12	0.04	5462.00	158764.00	152900	20240516	-38.13	89400	20241115	5.82	103100	-8.24	20250113	92300	2.49	20250203	152900	-38.13	20240516	89400	5.82	20241115	0.18	N	001040	5000	1466 억	4319300	N	N	2	N	N
24	20250212	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94700	400	2	0.42	728898900	7746	8.54	94000	94700	93600	122500	66100	94300	94100.04	14.80	0	-1144	99033	96666	95233	92866	91433	95950	92150	1466	28200	5000	69780	100	1	29176998	27631	17.34	0.60	12	0.03	5462.00	158764.00	152900	20240516	-38.06	89400	20241115	5.93	103100	-8.15	20250113	92300	2.60	20250203	152900	-38.06	20240516	89400	5.93	20241115	0.18	N	001040	5000	1466 억	4319300	N	N	2	N	N
25	20250212	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	93800	-500	5	-0.53	45195400	481	0.53	94000	94400	93800	122500	66100	94300	93961.33	14.80	0	-193	99033	96666	95233	92866	91433	95950	92150	1466	28200	5000	69780	100	1	29176998	27368	17.17	0.59	12	0.00	5462.00	158764.00	152900	20240516	-38.65	89400	20241115	4.92	103100	-9.02	20250113	92300	1.63	20250203	152900	-38.65	20240516	89400	4.92	20241115	0.18	N	001040	5000	1466 억	4319300	N	N	2	N	N
26	20250211	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94300	-2500	5	-2.58	8589286900	90527	123.70	97200	97600	93800	125800	67800	96800	94880.95	14.98	0	-57835	100933	98866	97333	95266	93733	99900	96300	1466	29000	5000	71630	100	1	29176998	27514	17.26	0.59	12	0.31	5462.00	158764.00	152900	20240516	-38.33	87800	20240129	7.40	103100	-8.54	20250113	92300	2.17	20250203	152900	-38.33	20240516	89400	5.48	20241115	0.18	N	001040	5000	1466 억	4369917	N	N	2	N	N
27	20250211	150113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94500	-2300	5	-2.38	7998680700	84268	115.15	97200	97600	93800	125800	67800	96800	94919.55	14.98	0	-54798	100933	98866	97333	95266	93733	99900	96300	1466	29000	5000	71630	100	1	29176998	27572	17.30	0.60	12	0.29	5462.00	158764.00	152900	20240516	-38.19	87800	20240129	7.63	103100	-8.34	20250113	92300	2.38	20250203	152900	-38.19	20240516	89400	5.70	20241115	0.18	N	001040	5000	1466 억	4369917	N	N	250	N	N
28	20250211	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94200	-2600	5	-2.69	6098847200	64108	87.60	97200	97600	94100	125800	67800	96800	95133.95	14.98	0	-44179	100933	98866	97333	95266	93733	99900	96300	1466	29000	5000	71630	100	1	29176998	27485	17.25	0.59	12	0.22	5462.00	158764.00	152900	20240516	-38.39	87800	20240129	7.29	103100	-8.63	20250113	92300	2.06	20250203	152900	-38.39	20240516	89400	5.37	20241115	0.18	N	001040	5000	1466 억	4369917	N	N	250	N	N
29	20250211	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94600	-2200	5	-2.27	4643966500	48701	66.55	97200	97600	94300	125800	67800	96800	95356.70	14.98	0	-33264	100933	98866	97333	95266	93733	99900	96300	1466	29000	5000	71630	100	1	29176998	27601	17.32	0.60	12	0.17	5462.00	158764.00	152900	20240516	-38.13	87800	20240129	7.74	103100	-8.24	20250113	92300	2.49	20250203	152900	-38.13	20240516	89400	5.82	20241115	0.18	N	001040	5000	1466 억	4369917	N	N	250	N	N
30	20250211	120113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94700	-2100	5	-2.17	3595638400	37609	51.39	97200	97600	94500	125800	67800	96800	95605.80	14.98	0	-25496	100933	98866	97333	95266	93733	99900	96300	1466	29000	5000	71630	100	1	29176998	27631	17.34	0.60	12	0.13	5462.00	158764.00	152900	20240516	-38.06	87800	20240129	7.86	103100	-8.15	20250113	92300	2.60	20250203	152900	-38.06	20240516	89400	5.93	20241115	0.18	N	001040	5000	1466 억	4369917	N	N	250	N	N
31	20250211	110113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95300	-1500	5	-1.55	2200851800	22922	31.32	97200	97600	95300	125800	67800	96800	96014.82	14.98	0	-15176	100933	98866	97333	95266	93733	99900	96300	1466	29000	5000	71630	100	1	29176998	27806	17.45	0.60	12	0.08	5462.00	158764.00	152900	20240516	-37.67	87800	20240129	8.54	103100	-7.57	20250113	92300	3.25	20250203	152900	-37.67	20240516	89400	6.60	20241115	0.18	N	001040	5000	1466 억	4369917	N	N	250	N	N
32	20250211	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96300	-500	5	-0.52	1129813400	11733	16.03	97200	97600	95700	125800	67800	96800	96293.65	14.98	0	-6953	100933	98866	97333	95266	93733	99900	96300	1466	29000	5000	71630	100	1	29176998	28097	17.63	0.61	12	0.04	5462.00	158764.00	152900	20240516	-37.02	87800	20240129	9.68	103100	-6.60	20250113	92300	4.33	20250203	152900	-37.02	20240516	89400	7.72	20241115	0.18	N	001040	5000	1466 억	4369917	N	N	250	N	N
33	20250211	090113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97300	500	2	0.52	23532600	242	0.33	97200	97400	97200	125800	67800	96800	97242.15	14.98	0	-145	100933	98866	97333	95266	93733	99900	96300	1466	29000	5000	71630	100	1	29176998	28389	17.81	0.61	12	0.00	5462.00	158764.00	152900	20240516	-36.36	87800	20240129	10.82	103100	-5.63	20250113	92300	5.42	20250203	152900	-36.36	20240516	89400	8.84	20241115	0.18	N	001040	5000	1466 억	4369917	N	N	250	N	N
34	20250210	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96800	1700	2	1.79	7142186100	72960	164.37	95800	99400	95800	123600	66600	95100	97897.67	14.97	0	11849	97300	96200	95600	94500	93900	95900	94200	1466	28500	5000	70370	100	1	29176998	28243	17.72	0.61	12	0.25	5462.00	158764.00	152900	20240516	-36.69	87800	20240129	10.25	103100	-6.11	20250113	92300	4.88	20250203	152900	-36.69	20240516	89400	8.28	20241115	0.18	N	001040	5000	1466 억	4367682	N	N	250	N	N
35	20250210	150113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97600	2500	2	2.63	6374242700	65045	146.54	95800	99400	95800	123600	66600	95100	98002.78	14.97	0	12477	97300	96200	95600	94500	93900	95900	94200	1466	28500	5000	70370	100	1	29176998	28477	17.87	0.61	12	0.22	5462.00	158764.00	152900	20240516	-36.17	87800	20240129	11.16	103100	-5.33	20250113	92300	5.74	20250203	152900	-36.17	20240516	89400	9.17	20241115	0.18	N	001040	5000	1466 억	4367682	N	N	60	N	N
36	20250210	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97400	2300	2	2.42	5812322400	59290	133.58	95800	99400	95800	123600	66600	95100	98038.03	14.97	0	15961	97300	96200	95600	94500	93900	95900	94200	1466	28500	5000	70370	100	1	29176998	28418	17.83	0.61	12	0.20	5462.00	158764.00	152900	20240516	-36.30	87800	20240129	10.93	103100	-5.53	20250113	92300	5.53	20250203	152900	-36.30	20240516	89400	8.95	20241115	0.18	N	001040	5000	1466 억	4367682	N	N	60	N	N
37	20250210	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98400	3300	2	3.47	5304333200	54102	121.89	95800	99400	95800	123600	66600	95100	98049.74	14.97	0	18097	97300	96200	95600	94500	93900	95900	94200	1466	28500	5000	70370	100	1	29176998	28710	18.02	0.62	12	0.19	5462.00	158764.00	152900	20240516	-35.64	87800	20240129	12.07	103100	-4.56	20250113	92300	6.61	20250203	152900	-35.64	20240516	89400	10.07	20241115	0.18	N	001040	5000	1466 억	4367682	N	N	60	N	N
38	20250210	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98300	3200	2	3.36	4873705800	49723	112.02	95800	99400	95800	123600	66600	95100	98024.19	14.97	0	19520	97300	96200	95600	94500	93900	95900	94200	1466	28500	5000	70370	100	1	29176998	28681	18.00	0.62	12	0.17	5462.00	158764.00	152900	20240516	-35.71	87800	20240129	11.96	103100	-4.66	20250113	92300	6.50	20250203	152900	-35.71	20240516	89400	9.96	20241115	0.18	N	001040	5000	1466 억	4367682	N	N	60	N	N
39	20250210	110112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98500	3400	2	3.58	4153339900	42415	95.56	95800	99400	95800	123600	66600	95100	97929.49	14.97	0	20570	97300	96200	95600	94500	93900	95900	94200	1466	28500	5000	70370	100	1	29176998	28739	18.03	0.62	12	0.15	5462.00	158764.00	152900	20240516	-35.58	87800	20240129	12.19	103100	-4.46	20250113	92300	6.72	20250203	152900	-35.58	20240516	89400	10.18	20241115	0.18	N	001040	5000	1466 억	4367682	N	N	60	N	N
40	20250210	100113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98300	3200	2	3.36	2166843600	22284	50.20	95800	98400	95800	123600	66600	95100	97249.21	14.97	0	10704	97300	96200	95600	94500	93900	95900	94200	1466	28500	5000	70370	100	1	29176998	28681	18.00	0.62	12	0.08	5462.00	158764.00	152900	20240516	-35.71	87800	20240129	11.96	103100	-4.66	20250113	92300	6.50	20250203	152900	-35.71	20240516	89400	9.96	20241115	0.18	N	001040	5000	1466 억	4367682	N	N	60	N	N
41	20250210	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96200	1100	2	1.16	189869500	1973	4.44	95800	96900	95800	123600	66600	95100	96307.34	14.97	0	432	97300	96200	95600	94500	93900	95900	94200	1466	28500	5000	70370	100	1	29176998	28068	17.61	0.61	12	0.01	5462.00	158764.00	152900	20240516	-37.08	87800	20240129	9.57	103100	-6.69	20250113	92300	4.23	20250203	152900	-37.08	20240516	89400	7.61	20241115	0.18	N	001040	5000	1466 억	4367682	N	N	60	N	N
42	20250207	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95100	-600	5	-0.63	4242778200	44365	48.62	95500	96700	95000	124400	67000	95700	95634.11	15.00	0	-10461	100300	98000	96100	93800	91900	99150	94950	1466	28700	5000	70810	100	1	29176998	27747	17.41	0.60	12	0.15	5462.00	158764.00	152900	20240516	-37.80	87800	20240129	8.31	103100	-7.76	20250113	92300	3.03	20250203	152900	-37.80	20240516	89400	6.38	20241115	0.17	N	001040	5000	1466 억	4376701	N	N	60	N	N
43	20250207	150113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95600	-100	5	-0.10	3796660300	39680	43.48	95500	96700	95000	124400	67000	95700	95681.91	15.00	0	-8746	100300	98000	96100	93800	91900	99150	94950	1466	28700	5000	70810	100	1	29176998	27893	17.50	0.60	12	0.14	5462.00	158764.00	152900	20240516	-37.48	87800	20240129	8.88	103100	-7.27	20250113	92300	3.58	20250203	152900	-37.48	20240516	89400	6.94	20241115	0.17	N	001040	5000	1466 억	4376701	N	N	395	N	N
44	20250207	140113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96300	600	2	0.63	3285729200	34352	37.65	95500	96700	95000	124400	67000	95700	95648.67	15.00	0	-6582	100300	98000	96100	93800	91900	99150	94950	1466	28700	5000	70810	100	1	29176998	28097	17.63	0.61	12	0.12	5462.00	158764.00	152900	20240516	-37.02	87800	20240129	9.68	103100	-6.60	20250113	92300	4.33	20250203	152900	-37.02	20240516	89400	7.72	20241115	0.17	N	001040	5000	1466 억	4376701	N	N	395	N	N
45	20250207	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95700	0	3	0.00	2544787300	26646	29.20	95500	96400	95000	124400	67000	95700	95502.64	15.00	0	-6994	100300	98000	96100	93800	91900	99150	94950	1466	28700	5000	70810	100	1	29176998	27922	17.52	0.60	12	0.09	5462.00	158764.00	152900	20240516	-37.41	87800	20240129	9.00	103100	-7.18	20250113	92300	3.68	20250203	152900	-37.41	20240516	89400	7.05	20241115	0.17	N	001040	5000	1466 억	4376701	N	N	395	N	N
46	20250207	120113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95800	100	2	0.10	2031716100	21287	23.33	95500	96400	95000	124400	67000	95700	95442.52	15.00	0	-6869	100300	98000	96100	93800	91900	99150	94950	1466	28700	5000	70810	100	1	29176998	27952	17.54	0.60	12	0.07	5462.00	158764.00	152900	20240516	-37.34	87800	20240129	9.11	103100	-7.08	20250113	92300	3.79	20250203	152900	-37.34	20240516	89400	7.16	20241115	0.17	N	001040	5000	1466 억	4376701	N	N	395	N	N
47	20250207	110113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95200	-500	5	-0.52	1323190200	13864	15.19	95500	96400	95100	124400	67000	95700	95438.44	15.00	0	-6105	100300	98000	96100	93800	91900	99150	94950	1466	28700	5000	70810	100	1	29176998	27777	17.43	0.60	12	0.05	5462.00	158764.00	152900	20240516	-37.74	87800	20240129	8.43	103100	-7.66	20250113	92300	3.14	20250203	152900	-37.74	20240516	89400	6.49	20241115	0.17	N	001040	5000	1466 억	4376701	N	N	395	N	N
48	20250207	100113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95600	-100	5	-0.10	562352000	5881	6.44	95500	96400	95200	124400	67000	95700	95620.19	15.00	0	-1679	100300	98000	96100	93800	91900	99150	94950	1466	28700	5000	70810	100	1	29176998	27893	17.50	0.60	12	0.02	5462.00	158764.00	152900	20240516	-37.48	87800	20240129	8.88	103100	-7.27	20250113	92300	3.58	20250203	152900	-37.48	20240516	89400	6.94	20241115	0.17	N	001040	5000	1466 억	4376701	N	N	395	N	N
49	20250207	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96000	300	2	0.31	43211000	452	0.50	95500	96400	95500	124400	67000	95700	95562.84	15.00	0	-238	100300	98000	96100	93800	91900	99150	94950	1466	28700	5000	70810	100	1	29176998	28010	17.58	0.60	12	0.00	5462.00	158764.00	152900	20240516	-37.21	87800	20240129	9.34	103100	-6.89	20250113	92300	4.01	20250203	152900	-37.21	20240516	89400	7.38	20241115	0.17	N	001040	5000	1466 억	4376701	N	N	395	N	N
50	20250206	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95700	1400	2	1.48	8804074500	91223	127.68	94800	98400	94200	122500	66100	94300	96511.99	14.97	0	11753	98766	96532	95166	92932	91566	95850	92250	1466	28200	5000	69780	100	1	29176998	27922	17.52	0.60	12	0.31	5462.00	158764.00	152900	20240516	-37.41	87800	20240129	9.00	103100	-7.18	20250113	92300	3.68	20250203	152900	-37.41	20240516	89400	7.05	20241115	0.17	N	001040	5000	1466 억	4366943	N	N	395	N	N
51	20250206	150113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96000	1700	2	1.80	7539201900	78016	109.20	94800	98400	94200	122500	66100	94300	96636.61	14.97	0	13593	98766	96532	95166	92932	91566	95850	92250	1466	28200	5000	69780	100	1	29176998	28010	17.58	0.60	12	0.27	5462.00	158764.00	152900	20240516	-37.21	87800	20240129	9.34	103100	-6.89	20250113	92300	4.01	20250203	152900	-37.21	20240516	89400	7.38	20241115	0.17	N	001040	5000	1466 억	4366943	N	N	77	N	N
52	20250206	140113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96600	2300	2	2.44	6379121300	65942	92.30	94800	98400	94200	122500	66100	94300	96738.37	14.97	0	19533	98766	96532	95166	92932	91566	95850	92250	1466	28200	5000	69780	100	1	29176998	28185	17.69	0.61	12	0.23	5462.00	158764.00	152900	20240516	-36.82	87800	20240129	10.02	103100	-6.30	20250113	92300	4.66	20250203	152900	-36.82	20240516	89400	8.05	20241115	0.17	N	001040	5000	1466 억	4366943	N	N	77	N	N
53	20250206	130112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96500	2200	2	2.33	5631601800	58190	81.45	94800	98400	94200	122500	66100	94300	96779.55	14.97	0	21692	98766	96532	95166	92932	91566	95850	92250	1466	28200	5000	69780	100	1	29176998	28156	17.67	0.61	12	0.20	5462.00	158764.00	152900	20240516	-36.89	87800	20240129	9.91	103100	-6.40	20250113	92300	4.55	20250203	152900	-36.89	20240516	89400	7.94	20241115	0.17	N	001040	5000	1466 억	4366943	N	N	77	N	N
54	20250206	120112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96600	2300	2	2.44	5120607500	52898	74.04	94800	98400	94200	122500	66100	94300	96801.53	14.97	0	22147	98766	96532	95166	92932	91566	95850	92250	1466	28200	5000	69780	100	1	29176998	28185	17.69	0.61	12	0.18	5462.00	158764.00	152900	20240516	-36.82	87800	20240129	10.02	103100	-6.30	20250113	92300	4.66	20250203	152900	-36.82	20240516	89400	8.05	20241115	0.17	N	001040	5000	1466 억	4366943	N	N	77	N	N
55	20250206	110111	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97100	2800	2	2.97	4140155900	42735	59.82	94800	98400	94200	122500	66100	94300	96879.74	14.97	0	19434	98766	96532	95166	92932	91566	95850	92250	1466	28200	5000	69780	100	1	29176998	28331	17.78	0.61	12	0.15	5462.00	158764.00	152900	20240516	-36.49	87800	20240129	10.59	103100	-5.82	20250113	92300	5.20	20250203	152900	-36.49	20240516	89400	8.61	20241115	0.17	N	001040	5000	1466 억	4366943	N	N	77	N	N
56	20250206	100113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97100	2800	2	2.97	1917110600	19958	27.93	94800	97200	94200	122500	66100	94300	96057.25	14.97	0	11280	98766	96532	95166	92932	91566	95850	92250	1466	28200	5000	69780	100	1	29176998	28331	17.78	0.61	12	0.07	5462.00	158764.00	152900	20240516	-36.49	87800	20240129	10.59	103100	-5.82	20250113	92300	5.20	20250203	152900	-36.49	20240516	89400	8.61	20241115	0.17	N	001040	5000	1466 억	4366943	N	N	77	N	N
57	20250206	090112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94500	200	2	0.21	34143300	360	0.50	94800	95000	94500	122500	66100	94300	94842.50	14.97	0	10	98766	96532	95166	92932	91566	95850	92250	1466	28200	5000	69780	100	1	29176998	27572	17.30	0.60	12	0.00	5462.00	158764.00	152900	20240516	-38.19	87800	20240129	7.63	103100	-8.34	20250113	92300	2.38	20250203	152900	-38.19	20240516	89400	5.70	20241115	0.17	N	001040	5000	1466 억	4366943	N	N	77	N	N
58	20250205	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94300	-1700	5	-1.77	6764344400	71214	65.78	97000	97400	93800	124800	67200	96000	94987.74	15.05	-1218	-22435	102200	99100	97200	94100	92200	100650	95650	1466	28800	5000	71040	100	1	29176998	27514	17.26	0.59	12	0.24	5462.00	158764.00	152900	20240516	-38.33	85500	20240123	10.29	103100	-8.54	20250113	92300	2.17	20250203	152900	-38.33	20240516	89400	5.48	20241115	0.18	N	001040	5000	1466 억	4390828	N	N	77	N	N
59	20250205	150112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94100	-1900	5	-1.98	5928059100	62360	57.60	97000	97400	93800	124800	67200	96000	95061.88	15.05	-1218	-20044	102200	99100	97200	94100	92200	100650	95650	1466	28800	5000	71040	100	1	29176998	27456	17.23	0.59	12	0.21	5462.00	158764.00	152900	20240516	-38.46	85500	20240123	10.06	103100	-8.73	20250113	92300	1.95	20250203	152900	-38.46	20240516	89400	5.26	20241115	0.18	N	001040	5000	1466 억	4390828	N	N	188	N	N
60	20250205	140112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94700	-1300	5	-1.35	3783096800	39590	36.57	97000	97400	94700	124800	67200	96000	95556.88	15.05	-1218	-11416	102200	99100	97200	94100	92200	100650	95650	1466	28800	5000	71040	100	1	29176998	27631	17.34	0.60	12	0.14	5462.00	158764.00	152900	20240516	-38.06	85500	20240123	10.76	103100	-8.15	20250113	92300	2.60	20250203	152900	-38.06	20240516	89400	5.93	20241115	0.18	N	001040	5000	1466 억	4390828	N	N	188	N	N
61	20250205	130112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95500	-500	5	-0.52	2279160800	23775	21.96	97000	97400	95200	124800	67200	96000	95863.76	15.05	-1218	-8198	102200	99100	97200	94100	92200	100650	95650	1466	28800	5000	71040	100	1	29176998	27864	17.48	0.60	12	0.08	5462.00	158764.00	152900	20240516	-37.54	85500	20240123	11.70	103100	-7.37	20250113	92300	3.47	20250203	152900	-37.54	20240516	89400	6.82	20241115	0.18	N	001040	5000	1466 억	4390828	N	N	188	N	N
62	20250205	120113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95700	-300	5	-0.31	1879822200	19597	18.10	97000	97400	95200	124800	67200	96000	95923.98	15.05	-1218	-6947	102200	99100	97200	94100	92200	100650	95650	1466	28800	5000	71040	100	1	29176998	27922	17.52	0.60	12	0.07	5462.00	158764.00	152900	20240516	-37.41	85500	20240123	11.93	103100	-7.18	20250113	92300	3.68	20250203	152900	-37.41	20240516	89400	7.05	20241115	0.18	N	001040	5000	1466 억	4390828	N	N	188	N	N
63	20250205	110112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95700	-300	5	-0.31	1538295200	16026	14.80	97000	97400	95200	124800	67200	96000	95987.47	15.05	-1218	-5022	102200	99100	97200	94100	92200	100650	95650	1466	28800	5000	71040	100	1	29176998	27922	17.52	0.60	12	0.05	5462.00	158764.00	152900	20240516	-37.41	85500	20240123	11.93	103100	-7.18	20250113	92300	3.68	20250203	152900	-37.41	20240516	89400	7.05	20241115	0.18	N	001040	5000	1466 억	4390828	N	N	188	N	N
64	20250205	100112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95700	-300	5	-0.31	1055004000	10984	10.15	97000	97400	95200	124800	67200	96000	96049.16	15.05	-1218	-4796	102200	99100	97200	94100	92200	100650	95650	1466	28800	5000	71040	100	1	29176998	27922	17.52	0.60	12	0.04	5462.00	158764.00	152900	20240516	-37.41	85500	20240123	11.93	103100	-7.18	20250113	92300	3.68	20250203	152900	-37.41	20240516	89400	7.05	20241115	0.18	N	001040	5000	1466 억	4390828	N	N	188	N	N
65	20250205	090113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97000	1000	2	1.04	52188800	538	0.50	97000	97400	96900	124800	67200	96000	97005.20	15.05	-1218	259	102200	99100	97200	94100	92200	100650	95650	1466	28800	5000	71040	100	1	29176998	28302	17.76	0.61	12	0.00	5462.00	158764.00	152900	20240516	-36.56	85500	20240123	13.45	103100	-5.92	20250113	92300	5.09	20250203	152900	-36.56	20240516	89400	8.50	20241115	0.18	N	001040	5000	1466 억	4390828	N	N	188	N	N
66	20250204	160112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96000	1800	2	1.91	10581313800	108186	143.45	95300	100300	95300	122400	66000	94200	97807.84	14.92	0	35500	96933	95566	93933	92566	90933	96250	93250	1466	28200	5000	69700	100	1	29176998	28010	17.58	0.60	12	0.37	5462.00	158764.00	152900	20240516	-37.21	84600	20240122	13.48	103100	-6.89	20250113	92300	4.01	20250203	152900	-37.21	20240516	89400	7.38	20241115	0.18	N	001040	5000	1466 억	4353464	N	N	188	N	N
67	20250204	150112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95800	1600	2	1.70	9948672800	101594	134.71	95300	100300	95300	122400	66000	94200	97925.79	14.92	0	34635	96933	95566	93933	92566	90933	96250	93250	1466	28200	5000	69700	100	1	29176998	27952	17.54	0.60	12	0.35	5462.00	158764.00	152900	20240516	-37.34	84600	20240122	13.24	103100	-7.08	20250113	92300	3.79	20250203	152900	-37.34	20240516	89400	7.16	20241115	0.18	N	001040	5000	1466 억	4353464	N	N	1441	N	N
68	20250204	140112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96100	1900	2	2.02	9013663600	91840	121.78	95300	100300	95300	122400	66000	94200	98145.29	14.92	0	34645	96933	95566	93933	92566	90933	96250	93250	1466	28200	5000	69700	100	1	29176998	28039	17.59	0.61	12	0.31	5462.00	158764.00	152900	20240516	-37.15	84600	20240122	13.59	103100	-6.79	20250113	92300	4.12	20250203	152900	-37.15	20240516	89400	7.49	20241115	0.18	N	001040	5000	1466 억	4353464	N	N	1441	N	N
69	20250204	130112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96800	2600	2	2.76	7680266700	77999	103.42	95300	100300	95300	122400	66000	94200	98466.22	14.92	0	32129	96933	95566	93933	92566	90933	96250	93250	1466	28200	5000	69700	100	1	29176998	28243	17.72	0.61	12	0.27	5462.00	158764.00	152900	20240516	-36.69	84600	20240122	14.42	103100	-6.11	20250113	92300	4.88	20250203	152900	-36.69	20240516	89400	8.28	20241115	0.18	N	001040	5000	1466 억	4353464	N	N	1441	N	N
70	20250204	120112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97200	3000	2	3.18	6897035600	69911	92.70	95300	100300	95300	122400	66000	94200	98654.51	14.92	0	31664	96933	95566	93933	92566	90933	96250	93250	1466	28200	5000	69700	100	1	29176998	28360	17.80	0.61	12	0.24	5462.00	158764.00	152900	20240516	-36.43	84600	20240122	14.89	103100	-5.72	20250113	92300	5.31	20250203	152900	-36.43	20240516	89400	8.72	20241115	0.18	N	001040	5000	1466 억	4353464	N	N	1441	N	N
71	20250204	110112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98100	3900	2	4.14	6076559900	61471	81.51	95300	100300	95300	122400	66000	94200	98852.47	14.92	0	31063	96933	95566	93933	92566	90933	96250	93250	1466	28200	5000	69700	100	1	29176998	28623	17.96	0.62	12	0.21	5462.00	158764.00	152900	20240516	-35.84	84600	20240122	15.96	103100	-4.85	20250113	92300	6.28	20250203	152900	-35.84	20240516	89400	9.73	20241115	0.18	N	001040	5000	1466 억	4353464	N	N	1441	N	N
72	20250204	100112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	99100	4900	2	5.20	5244013100	52983	70.25	95300	100300	95300	122400	66000	94200	98975.39	14.92	0	29243	96933	95566	93933	92566	90933	96250	93250	1466	28200	5000	69700	100	1	29176998	28914	18.14	0.62	12	0.18	5462.00	158764.00	152900	20240516	-35.19	84600	20240122	17.14	103100	-3.88	20250113	92300	7.37	20250203	152900	-35.19	20240516	89400	10.85	20241115	0.18	N	001040	5000	1466 억	4353464	N	N	1441	N	N
73	20250204	090112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97500	3300	2	3.50	197826200	2043	2.71	95300	98700	95300	122400	66000	94200	96831.23	14.92	0	830	96933	95566	93933	92566	90933	96250	93250	1466	28200	5000	69700	100	1	29176998	28448	17.85	0.61	12	0.01	5462.00	158764.00	152900	20240516	-36.23	84600	20240122	15.25	103100	-5.43	20250113	92300	5.63	20250203	152900	-36.23	20240516	89400	9.06	20241115	0.18	N	001040	5000	1466 억	4353464	N	N	1441	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History