KissMeData/139130/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

32 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250214	160835	55	60.00	KOSPI200	신고가	금융	N	N	N	Y	60	N	9610	240	2	2.56	9202808330	960606	179.25	9350	9640	9350	12180	6560	9370	9580.21	42.16	0	38475	9550	9460	9380	9290	9210	9505	9335	8457	2810	5000	7300	10	1	169145833	16255	4.19	0.27	12	0.57	2293.00	35291.00	9980	20240202	-3.71	7440	20240805	29.17	9640	-0.31	20250214	8150	17.91	20250102	9640	-0.31	20250214	7440	29.17	20240805	0.14	N	139130	5000	8457 억	71303496	N	N	1717	N	N
3	20250214	150834	55	60.00	KOSPI200	신고가	금융	N	N	N	Y	60	N	9620	250	2	2.67	8781459960	916805	171.08	9350	9640	9350	12180	6560	9370	9578.33	42.16	0	58282	9550	9460	9380	9290	9210	9505	9335	8457	2810	5000	7300	10	1	169145833	16272	4.20	0.27	12	0.54	2293.00	35291.00	9980	20240202	-3.61	7440	20240805	29.30	9640	-0.21	20250214	8150	18.04	20250102	9640	-0.21	20250214	7440	29.30	20240805	0.14	N	139130	5000	8457 억	71303496	N	N	8204	N	N
4	20250214	140835	55	60.00	KOSPI200	신고가	금융	N	N	N	Y	60	N	9610	240	2	2.56	7573246580	791199	147.64	9350	9640	9350	12180	6560	9370	9571.86	42.16	0	66402	9550	9460	9380	9290	9210	9505	9335	8457	2810	5000	7300	10	1	169145833	16255	4.19	0.27	12	0.47	2293.00	35291.00	9980	20240202	-3.71	7440	20240805	29.17	9640	-0.31	20250214	8150	17.91	20250102	9640	-0.31	20250214	7440	29.17	20240805	0.14	N	139130	5000	8457 억	71303496	N	N	8204	N	N
5	20250214	130837	55	60.00	KOSPI200	신고가	금융	N	N	N	Y	60	N	9610	240	2	2.56	6461196150	675405	126.03	9350	9640	9350	12180	6560	9370	9566.40	42.16	0	121253	9550	9460	9380	9290	9210	9505	9335	8457	2810	5000	7300	10	1	169145833	16255	4.19	0.27	12	0.40	2293.00	35291.00	9980	20240202	-3.71	7440	20240805	29.17	9640	-0.31	20250214	8150	17.91	20250102	9640	-0.31	20250214	7440	29.17	20240805	0.14	N	139130	5000	8457 억	71303496	N	N	8204	N	N
6	20250214	120835	55	60.00	KOSPI200	신고가	금융	N	N	N	Y	60	N	9610	240	2	2.56	5668905160	592896	110.64	9350	9640	9350	12180	6560	9370	9561.38	42.16	0	152369	9550	9460	9380	9290	9210	9505	9335	8457	2810	5000	7300	10	1	169145833	16255	4.19	0.27	12	0.35	2293.00	35291.00	9980	20240202	-3.71	7440	20240805	29.17	9640	-0.31	20250214	8150	17.91	20250102	9640	-0.31	20250214	7440	29.17	20240805	0.14	N	139130	5000	8457 억	71303496	N	N	8204	N	N
7	20250214	110831	55	60.00	KOSPI200	신고가	금융	N	N	N	Y	60	N	9590	220	2	2.35	4858430840	508486	94.88	9350	9640	9350	12180	6560	9370	9554.70	42.16	0	181556	9550	9460	9380	9290	9210	9505	9335	8457	2810	5000	7300	10	1	169145833	16221	4.18	0.27	12	0.30	2293.00	35291.00	9980	20240202	-3.91	7440	20240805	28.90	9640	-0.52	20250214	8150	17.67	20250102	9640	-0.52	20250214	7440	28.90	20240805	0.14	N	139130	5000	8457 억	71303496	N	N	8204	N	N
8	20250214	100832	55	60.00	KOSPI200	신고가	금융	N	N	N	Y	60	N	9610	240	2	2.56	3596806700	376872	70.33	9350	9640	9350	12180	6560	9370	9543.84	42.16	0	166777	9550	9460	9380	9290	9210	9505	9335	8457	2810	5000	7300	10	1	169145833	16255	4.19	0.27	12	0.22	2293.00	35291.00	9980	20240202	-3.71	7440	20240805	29.17	9640	-0.31	20250214	8150	17.91	20250102	9640	-0.31	20250214	7440	29.17	20240805	0.14	N	139130	5000	8457 억	71303496	N	N	8204	N	N
9	20250214	090837	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9440	70	2	0.75	211028340	22460	4.19	9350	9450	9350	12180	6560	9370	9395.74	42.16	0	-3063	9550	9460	9380	9290	9210	9505	9335	8457	2810	5000	7300	10	1	169145833	15967	4.12	0.27	12	0.01	2293.00	35291.00	9980	20240202	-5.41	7440	20240805	26.88	9470	-0.32	20250213	8150	15.83	20250102	9490	-0.53	20240219	7440	26.88	20240805	0.14	N	139130	5000	8457 억	71303496	N	N	8204	N	N
10	20250213	160827	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9370	50	2	0.54	5038856740	535586	108.95	9330	9470	9300	12110	6530	9320	9408.12	42.23	-7072	-91170	9460	9390	9330	9260	9200	9360	9230	8457	2790	5000	7260	10	1	169145833	15849	4.09	0.27	12	0.32	2293.00	35291.00	9980	20240202	-6.11	7440	20240805	25.94	9470	-1.06	20250213	8150	14.97	20250102	9790	-4.29	20240213	7440	25.94	20240805	0.15	N	139130	5000	8457 억	71427264	N	N	8204	N	N
11	20250213	150828	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9380	60	2	0.64	4213511590	447504	91.04	9330	9470	9300	12110	6530	9320	9415.58	42.23	-7072	-106669	9460	9390	9330	9260	9200	9360	9230	8457	2790	5000	7260	10	1	169145833	15866	4.09	0.27	12	0.26	2293.00	35291.00	9980	20240202	-6.01	7440	20240805	26.08	9470	-0.95	20250213	8150	15.09	20250102	9790	-4.19	20240213	7440	26.08	20240805	0.15	N	139130	5000	8457 억	71427264	N	N	484	N	N
12	20250213	140827	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9420	100	2	1.07	3546883090	376613	76.61	9330	9470	9300	12110	6530	9320	9417.85	42.23	-7072	-74082	9460	9390	9330	9260	9200	9360	9230	8457	2790	5000	7260	10	1	169145833	15934	4.11	0.27	12	0.22	2293.00	35291.00	9980	20240202	-5.61	7440	20240805	26.61	9470	-0.53	20250213	8150	15.58	20250102	9790	-3.78	20240213	7440	26.61	20240805	0.15	N	139130	5000	8457 억	71427264	N	N	484	N	N
13	20250213	130827	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9450	130	2	1.39	2804184120	297686	60.56	9330	9470	9300	12110	6530	9320	9419.94	42.23	-7072	-28948	9460	9390	9330	9260	9200	9360	9230	8457	2790	5000	7260	10	1	169145833	15984	4.12	0.27	12	0.18	2293.00	35291.00	9980	20240202	-5.31	7440	20240805	27.02	9470	-0.21	20250213	8150	15.95	20250102	9790	-3.47	20240213	7440	27.02	20240805	0.15	N	139130	5000	8457 억	71427264	N	N	484	N	N
14	20250213	120826	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9440	120	2	1.29	2281319430	242327	49.30	9330	9470	9300	12110	6530	9320	9414.22	42.23	-7072	-3104	9460	9390	9330	9260	9200	9360	9230	8457	2790	5000	7260	10	1	169145833	15967	4.12	0.27	12	0.14	2293.00	35291.00	9980	20240202	-5.41	7440	20240805	26.88	9470	-0.32	20250213	8150	15.83	20250102	9790	-3.58	20240213	7440	26.88	20240805	0.15	N	139130	5000	8457 억	71427264	N	N	484	N	N
15	20250213	110826	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9460	140	2	1.50	1738767450	184928	37.62	9330	9460	9300	12110	6530	9320	9402.40	42.23	-7072	18268	9460	9390	9330	9260	9200	9360	9230	8457	2790	5000	7260	10	1	169145833	16001	4.13	0.27	12	0.11	2293.00	35291.00	9980	20240202	-5.21	7440	20240805	27.15	9460	0.00	20250210	8150	16.07	20250102	9790	-3.37	20240213	7440	27.15	20240805	0.15	N	139130	5000	8457 억	71427264	N	N	484	N	N
16	20250213	100826	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9420	100	2	1.07	883374780	94323	19.19	9330	9430	9300	12110	6530	9320	9365.42	42.23	-7072	4845	9460	9390	9330	9260	9200	9360	9230	8457	2790	5000	7260	10	1	169145833	15934	4.11	0.27	12	0.06	2293.00	35291.00	9980	20240202	-5.61	7440	20240805	26.61	9460	-0.42	20250210	8150	15.58	20250102	9790	-3.78	20240213	7440	26.61	20240805	0.15	N	139130	5000	8457 억	71427264	N	N	484	N	N
17	20250213	090823	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9310	-10	5	-0.11	122440380	13135	2.67	9330	9360	9300	12110	6530	9320	9321.69	42.23	-7072	-3789	9460	9390	9330	9260	9200	9360	9230	8457	2790	5000	7260	10	1	169145833	15747	4.06	0.26	12	0.01	2293.00	35291.00	9980	20240202	-6.71	7440	20240805	25.13	9460	-1.59	20250210	8150	14.23	20250102	9790	-4.90	20240213	7440	25.13	20240805	0.15	N	139130	5000	8457 억	71427264	N	N	484	N	N
18	20250212	160821	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9320	-30	5	-0.32	4585137420	491528	100.21	9390	9400	9270	12150	6550	9350	9328.34	42.35	0	-230207	9476	9412	9336	9272	9196	9420	9280	8457	2800	5000	7290	10	1	169145833	15764	4.06	0.26	12	0.29	2293.00	35291.00	9980	20240202	-6.61	7440	20240805	25.27	9460	-1.48	20250210	8150	14.36	20250102	9790	-4.80	20240213	7440	25.27	20240805	0.15	N	139130	5000	8457 억	71638494	N	N	484	N	N
19	20250212	150818	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9340	-10	5	-0.11	4308758780	461877	94.17	9390	9400	9270	12150	6550	9350	9328.80	42.35	0	-213368	9476	9412	9336	9272	9196	9420	9280	8457	2800	5000	7290	10	1	169145833	15798	4.07	0.26	12	0.27	2293.00	35291.00	9980	20240202	-6.41	7440	20240805	25.54	9460	-1.27	20250210	8150	14.60	20250102	9790	-4.60	20240213	7440	25.54	20240805	0.15	N	139130	5000	8457 억	71638494	N	N	1957	N	N
20	20250212	140821	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9350	0	3	0.00	3931969730	421490	85.93	9390	9400	9270	12150	6550	9350	9328.74	42.35	0	-185310	9476	9412	9336	9272	9196	9420	9280	8457	2800	5000	7290	10	1	169145833	15815	4.08	0.26	12	0.25	2293.00	35291.00	9980	20240202	-6.31	7440	20240805	25.67	9460	-1.16	20250210	8150	14.72	20250102	9790	-4.49	20240213	7440	25.67	20240805	0.15	N	139130	5000	8457 억	71638494	N	N	1957	N	N
21	20250212	130823	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9370	20	2	0.21	3399633290	364546	74.32	9390	9400	9270	12150	6550	9350	9325.66	42.35	0	-143613	9476	9412	9336	9272	9196	9420	9280	8457	2800	5000	7290	10	1	169145833	15849	4.09	0.27	12	0.22	2293.00	35291.00	9980	20240202	-6.11	7440	20240805	25.94	9460	-0.95	20250210	8150	14.97	20250102	9790	-4.29	20240213	7440	25.94	20240805	0.15	N	139130	5000	8457 억	71638494	N	N	1957	N	N
22	20250212	120819	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9350	0	3	0.00	3015402360	323502	65.96	9390	9400	9270	12150	6550	9350	9321.12	42.35	0	-117025	9476	9412	9336	9272	9196	9420	9280	8457	2800	5000	7290	10	1	169145833	15815	4.08	0.26	12	0.19	2293.00	35291.00	9980	20240202	-6.31	7440	20240805	25.67	9460	-1.16	20250210	8150	14.72	20250102	9790	-4.49	20240213	7440	25.67	20240805	0.15	N	139130	5000	8457 억	71638494	N	N	1957	N	N
23	20250212	110818	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9330	-20	5	-0.21	2677440280	287343	58.58	9390	9400	9270	12150	6550	9350	9317.92	42.35	0	-95511	9476	9412	9336	9272	9196	9420	9280	8457	2800	5000	7290	10	1	169145833	15781	4.07	0.26	12	0.17	2293.00	35291.00	9980	20240202	-6.51	7440	20240805	25.40	9460	-1.37	20250210	8150	14.48	20250102	9790	-4.70	20240213	7440	25.40	20240805	0.15	N	139130	5000	8457 억	71638494	N	N	1957	N	N
24	20250212	100813	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9330	-20	5	-0.21	2053412910	220424	44.94	9390	9400	9270	12150	6550	9350	9315.74	42.35	0	-93263	9476	9412	9336	9272	9196	9420	9280	8457	2800	5000	7290	10	1	169145833	15781	4.07	0.26	12	0.13	2293.00	35291.00	9980	20240202	-6.51	7440	20240805	25.40	9460	-1.37	20250210	8150	14.48	20250102	9790	-4.70	20240213	7440	25.40	20240805	0.15	N	139130	5000	8457 억	71638494	N	N	1957	N	N
25	20250212	090807	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9390	40	2	0.43	351773740	37646	7.68	9390	9400	9310	12150	6550	9350	9344.25	42.35	0	5551	9476	9412	9336	9272	9196	9420	9280	8457	2800	5000	7290	10	1	169145833	15883	4.10	0.27	12	0.02	2293.00	35291.00	9980	20240202	-5.91	7440	20240805	26.21	9460	-0.74	20250210	8150	15.21	20250102	9790	-4.09	20240213	7440	26.21	20240805	0.15	N	139130	5000	8457 억	71638494	N	N	1957	N	N
26	20250211	160823	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9350	50	2	0.54	4582701260	490462	72.01	9350	9400	9260	12090	6510	9300	9343.64	42.45	0	-165744	9540	9420	9340	9220	9140	9480	9280	8457	2790	5000	7250	10	1	169145833	15815	4.08	0.26	12	0.29	2293.00	35291.00	9980	20240202	-6.31	7440	20240805	25.67	9460	-1.16	20250210	8150	14.72	20250102	9790	-4.49	20240213	7440	25.67	20240805	0.20	N	139130	5000	8457 억	71795974	N	N	1957	N	N
27	20250211	150822	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9360	60	2	0.65	4267254010	456754	67.06	9350	9400	9260	12090	6510	9300	9342.57	42.45	0	-162748	9540	9420	9340	9220	9140	9480	9280	8457	2790	5000	7250	10	1	169145833	15832	4.08	0.27	12	0.27	2293.00	35291.00	9980	20240202	-6.21	7440	20240805	25.81	9460	-1.06	20250210	8150	14.85	20250102	9790	-4.39	20240213	7440	25.81	20240805	0.20	N	139130	5000	8457 억	71795974	N	N	209	N	N
28	20250211	140823	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9380	80	2	0.86	3243760350	347655	51.04	9350	9400	9260	12090	6510	9300	9330.40	42.45	0	-123445	9540	9420	9340	9220	9140	9480	9280	8457	2790	5000	7250	10	1	169145833	15866	4.09	0.27	12	0.21	2293.00	35291.00	9980	20240202	-6.01	7440	20240805	26.08	9460	-0.85	20250210	8150	15.09	20250102	9790	-4.19	20240213	7440	26.08	20240805	0.20	N	139130	5000	8457 억	71795974	N	N	209	N	N
29	20250211	130821	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9300	0	3	0.00	2300307910	246798	36.23	9350	9400	9260	12090	6510	9300	9320.61	42.45	0	-92792	9540	9420	9340	9220	9140	9480	9280	8457	2790	5000	7250	10	1	169145833	15731	4.06	0.26	12	0.15	2293.00	35291.00	9980	20240202	-6.81	7440	20240805	25.00	9460	-1.69	20250210	8150	14.11	20250102	9790	-5.01	20240213	7440	25.00	20240805	0.20	N	139130	5000	8457 억	71795974	N	N	209	N	N
30	20250211	120820	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9290	-10	5	-0.11	1851045460	198399	29.13	9350	9400	9280	12090	6510	9300	9329.91	42.45	0	-78513	9540	9420	9340	9220	9140	9480	9280	8457	2790	5000	7250	10	1	169145833	15714	4.05	0.26	12	0.12	2293.00	35291.00	9980	20240202	-6.91	7440	20240805	24.87	9460	-1.80	20250210	8150	13.99	20250102	9790	-5.11	20240213	7440	24.87	20240805	0.20	N	139130	5000	8457 억	71795974	N	N	209	N	N
31	20250211	110822	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9330	30	2	0.32	1299323760	139134	20.43	9350	9400	9280	12090	6510	9300	9338.65	42.45	0	-49569	9540	9420	9340	9220	9140	9480	9280	8457	2790	5000	7250	10	1	169145833	15781	4.07	0.26	12	0.08	2293.00	35291.00	9980	20240202	-6.51	7440	20240805	25.40	9460	-1.37	20250210	8150	14.48	20250102	9790	-4.70	20240213	7440	25.40	20240805	0.20	N	139130	5000	8457 억	71795974	N	N	209	N	N
32	20250211	100822	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9350	50	2	0.54	936227590	100297	14.72	9350	9400	9280	12090	6510	9300	9334.55	42.45	0	-39291	9540	9420	9340	9220	9140	9480	9280	8457	2790	5000	7250	10	1	169145833	15815	4.08	0.26	12	0.06	2293.00	35291.00	9980	20240202	-6.31	7440	20240805	25.67	9460	-1.16	20250210	8150	14.72	20250102	9790	-4.49	20240213	7440	25.67	20240805	0.20	N	139130	5000	8457 억	71795974	N	N	209	N	N
33	20250211	090825	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9330	30	2	0.32	158676810	16993	2.49	9350	9350	9320	12090	6510	9300	9337.77	42.45	0	-2599	9540	9420	9340	9220	9140	9480	9280	8457	2790	5000	7250	10	1	169145833	15781	4.07	0.26	12	0.01	2293.00	35291.00	9980	20240202	-6.51	7440	20240805	25.40	9460	-1.37	20250210	8150	14.48	20250102	9790	-4.70	20240213	7440	25.40	20240805	0.20	N	139130	5000	8457 억	71795974	N	N	209	N	N
34	20250210	160818	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9300	20	2	0.22	6370436990	679517	63.50	9270	9460	9260	12060	6500	9280	9374.95	42.42	0	55449	9486	9382	9276	9172	9066	9435	9225	8457	2780	5000	7230	10	1	169145833	15731	4.06	0.26	12	0.40	2293.00	35291.00	9980	20240202	-6.81	7440	20240805	25.00	9460	-1.69	20250210	8150	14.11	20250102	9790	-5.01	20240213	7440	25.00	20240805	0.20	N	139130	5000	8457 억	71754013	N	N	197	N	N
35	20250210	150817	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9280	0	3	0.00	5726485540	610292	57.03	9270	9460	9260	12060	6500	9280	9383.19	42.42	0	66071	9486	9382	9276	9172	9066	9435	9225	8457	2780	5000	7230	10	1	169145833	15697	4.05	0.26	12	0.36	2293.00	35291.00	9980	20240202	-7.01	7440	20240805	24.73	9460	-1.90	20250210	8150	13.87	20250102	9790	-5.21	20240213	7440	24.73	20240805	0.20	N	139130	5000	8457 억	71754013	N	N	846	N	N
36	20250210	140815	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9380	100	2	1.08	4821657110	513203	47.96	9270	9460	9260	12060	6500	9280	9395.22	42.42	0	92337	9486	9382	9276	9172	9066	9435	9225	8457	2780	5000	7230	10	1	169145833	15866	4.09	0.27	12	0.30	2293.00	35291.00	9980	20240202	-6.01	7440	20240805	26.08	9460	-0.85	20250210	8150	15.09	20250102	9790	-4.19	20240213	7440	26.08	20240805	0.20	N	139130	5000	8457 억	71754013	N	N	846	N	N
37	20250210	130818	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9390	110	2	1.19	4274550320	454889	42.51	9270	9460	9260	12060	6500	9280	9396.91	42.42	0	121690	9486	9382	9276	9172	9066	9435	9225	8457	2780	5000	7230	10	1	169145833	15883	4.10	0.27	12	0.27	2293.00	35291.00	9980	20240202	-5.91	7440	20240805	26.21	9460	-0.74	20250210	8150	15.21	20250102	9790	-4.09	20240213	7440	26.21	20240805	0.20	N	139130	5000	8457 억	71754013	N	N	846	N	N
38	20250210	120814	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9440	160	2	1.72	3848073300	409580	38.27	9270	9460	9260	12060	6500	9280	9395.17	42.42	0	122446	9486	9382	9276	9172	9066	9435	9225	8457	2780	5000	7230	10	1	169145833	15967	4.12	0.27	12	0.24	2293.00	35291.00	9980	20240202	-5.41	7440	20240805	26.88	9460	-0.21	20250210	8150	15.83	20250102	9790	-3.58	20240213	7440	26.88	20240805	0.20	N	139130	5000	8457 억	71754013	N	N	846	N	N
39	20250210	110811	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9450	170	2	1.83	3377162890	359700	33.61	9270	9460	9260	12060	6500	9280	9388.83	42.42	0	118425	9486	9382	9276	9172	9066	9435	9225	8457	2780	5000	7230	10	1	169145833	15984	4.12	0.27	12	0.21	2293.00	35291.00	9980	20240202	-5.31	7440	20240805	27.02	9460	-0.11	20250210	8150	15.95	20250102	9790	-3.47	20240213	7440	27.02	20240805	0.20	N	139130	5000	8457 억	71754013	N	N	846	N	N
40	20250210	100811	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9440	160	2	1.72	2519811340	268818	25.12	9270	9460	9260	12060	6500	9280	9373.67	42.42	0	105289	9486	9382	9276	9172	9066	9435	9225	8457	2780	5000	7230	10	1	169145833	15967	4.12	0.27	12	0.16	2293.00	35291.00	9980	20240202	-5.41	7440	20240805	26.88	9460	-0.21	20250210	8150	15.83	20250102	9790	-3.58	20240213	7440	26.88	20240805	0.20	N	139130	5000	8457 억	71754013	N	N	846	N	N
41	20250210	090808	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9310	30	2	0.32	414604190	44572	4.17	9270	9340	9260	12060	6500	9280	9301.90	42.42	0	-8307	9486	9382	9276	9172	9066	9435	9225	8457	2780	5000	7230	10	1	169145833	15747	4.06	0.26	12	0.03	2293.00	35291.00	9980	20240202	-6.71	7440	20240805	25.13	9380	-0.75	20250207	8150	14.23	20250102	9790	-4.90	20240213	7440	25.13	20240805	0.20	N	139130	5000	8457 억	71754013	N	N	846	N	N
42	20250207	160802	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9280	50	2	0.54	7020828550	753866	168.64	9170	9380	9170	11990	6470	9230	9313.10	42.27	0	211222	9376	9302	9226	9152	9076	9265	9115	8457	2760	5000	7190	10	1	169145833	15697	4.05	0.26	12	0.45	2293.00	35291.00	9980	20240202	-7.01	7440	20240805	24.73	9380	-1.07	20250207	8150	13.87	20250102	9790	-5.21	20240213	7440	24.73	20240805	0.20	N	139130	5000	8457 억	71494984	N	N	846	N	N
43	20250207	150804	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9290	60	2	0.65	6652787480	714233	159.78	9170	9380	9170	11990	6470	9230	9314.59	42.27	0	212942	9376	9302	9226	9152	9076	9265	9115	8457	2760	5000	7190	10	1	169145833	15714	4.05	0.26	12	0.42	2293.00	35291.00	9980	20240202	-6.91	7440	20240805	24.87	9380	-0.96	20250207	8150	13.99	20250102	9790	-5.11	20240213	7440	24.87	20240805	0.20	N	139130	5000	8457 억	71494984	N	N	824	N	N
44	20250207	140803	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9320	90	2	0.98	5749778290	617140	138.06	9170	9380	9170	11990	6470	9230	9316.81	42.27	0	212402	9376	9302	9226	9152	9076	9265	9115	8457	2760	5000	7190	10	1	169145833	15764	4.06	0.26	12	0.36	2293.00	35291.00	9980	20240202	-6.61	7440	20240805	25.27	9380	-0.64	20250207	8150	14.36	20250102	9790	-4.80	20240213	7440	25.27	20240805	0.20	N	139130	5000	8457 억	71494984	N	N	824	N	N
45	20250207	130802	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9290	60	2	0.65	4559911980	489479	109.50	9170	9380	9170	11990	6470	9230	9315.85	42.27	0	192544	9376	9302	9226	9152	9076	9265	9115	8457	2760	5000	7190	10	1	169145833	15714	4.05	0.26	12	0.29	2293.00	35291.00	9980	20240202	-6.91	7440	20240805	24.87	9380	-0.96	20250207	8150	13.99	20250102	9790	-5.11	20240213	7440	24.87	20240805	0.20	N	139130	5000	8457 억	71494984	N	N	824	N	N
46	20250207	120801	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9320	90	2	0.98	3810111990	408896	91.47	9170	9380	9170	11990	6470	9230	9318.05	42.27	0	191720	9376	9302	9226	9152	9076	9265	9115	8457	2760	5000	7190	10	1	169145833	15764	4.06	0.26	12	0.24	2293.00	35291.00	9980	20240202	-6.61	7440	20240805	25.27	9380	-0.64	20250207	8150	14.36	20250102	9790	-4.80	20240213	7440	25.27	20240805	0.20	N	139130	5000	8457 억	71494984	N	N	824	N	N
47	20250207	110759	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9320	90	2	0.98	3259402100	349808	78.25	9170	9380	9170	11990	6470	9230	9317.69	42.27	0	199467	9376	9302	9226	9152	9076	9265	9115	8457	2760	5000	7190	10	1	169145833	15764	4.06	0.26	12	0.21	2293.00	35291.00	9980	20240202	-6.61	7440	20240805	25.27	9380	-0.64	20250207	8150	14.36	20250102	9790	-4.80	20240213	7440	25.27	20240805	0.20	N	139130	5000	8457 억	71494984	N	N	824	N	N
48	20250207	100802	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9360	130	2	1.41	2123087390	228259	51.06	9170	9380	9170	11990	6470	9230	9301.22	42.27	0	147968	9376	9302	9226	9152	9076	9265	9115	8457	2760	5000	7190	10	1	169145833	15832	4.08	0.27	12	0.13	2293.00	35291.00	9980	20240202	-6.21	7440	20240805	25.81	9380	-0.21	20250207	8150	14.85	20250102	9790	-4.39	20240213	7440	25.81	20240805	0.20	N	139130	5000	8457 억	71494984	N	N	824	N	N
49	20250207	090807	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9210	-20	5	-0.22	60986920	6630	1.48	9170	9240	9170	11990	6470	9230	9198.63	42.27	0	-553	9376	9302	9226	9152	9076	9265	9115	8457	2760	5000	7190	10	1	169145833	15578	4.02	0.26	12	0.00	2293.00	35291.00	9980	20240202	-7.72	7440	20240805	23.79	9360	-1.60	20250205	8150	13.01	20250102	9790	-5.92	20240213	7440	23.79	20240805	0.20	N	139130	5000	8457 억	71494984	N	N	824	N	N
50	20250206	160742	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9230	10	2	0.11	4123982220	446998	82.95	9250	9300	9150	11980	6460	9220	9225.95	42.35	0	-146836	9426	9322	9256	9152	9086	9290	9120	8457	2760	5000	7190	10	1	169145833	15612	4.03	0.26	12	0.26	2293.00	35291.00	9980	20240202	-7.52	7440	20240805	24.06	9360	-1.39	20250205	8150	13.25	20250102	9790	-5.72	20240213	7440	24.06	20240805	0.21	N	139130	5000	8457 억	71637250	N	N	824	N	N
51	20250206	150747	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9210	-10	5	-0.11	3821760110	414225	76.87	9250	9300	9150	11980	6460	9220	9226.29	42.35	0	-144817	9426	9322	9256	9152	9086	9290	9120	8457	2760	5000	7190	10	1	169145833	15578	4.02	0.26	12	0.24	2293.00	35291.00	9980	20240202	-7.72	7440	20240805	23.79	9360	-1.60	20250205	8150	13.01	20250102	9790	-5.92	20240213	7440	23.79	20240805	0.21	N	139130	5000	8457 억	71637250	N	N	634	N	N
52	20250206	140747	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9180	-40	5	-0.43	3171859110	343531	63.75	9250	9300	9150	11980	6460	9220	9233.11	42.35	0	-113475	9426	9322	9256	9152	9086	9290	9120	8457	2760	5000	7190	10	1	169145833	15528	4.00	0.26	12	0.20	2293.00	35291.00	9980	20240202	-8.02	7440	20240805	23.39	9360	-1.92	20250205	8150	12.64	20250102	9790	-6.23	20240213	7440	23.39	20240805	0.21	N	139130	5000	8457 억	71637250	N	N	634	N	N
53	20250206	130744	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9200	-20	5	-0.22	2579479210	279101	51.79	9250	9300	9150	11980	6460	9220	9242.10	42.35	0	-82642	9426	9322	9256	9152	9086	9290	9120	8457	2760	5000	7190	10	1	169145833	15561	4.01	0.26	12	0.17	2293.00	35291.00	9980	20240202	-7.82	7440	20240805	23.66	9360	-1.71	20250205	8150	12.88	20250102	9790	-6.03	20240213	7440	23.66	20240805	0.21	N	139130	5000	8457 억	71637250	N	N	634	N	N
54	20250206	120741	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9200	-20	5	-0.22	1966265650	212432	39.42	9250	9300	9180	11980	6460	9220	9255.98	42.35	0	-55135	9426	9322	9256	9152	9086	9290	9120	8457	2760	5000	7190	10	1	169145833	15561	4.01	0.26	12	0.13	2293.00	35291.00	9980	20240202	-7.82	7440	20240805	23.66	9360	-1.71	20250205	8150	12.88	20250102	9790	-6.03	20240213	7440	23.66	20240805	0.21	N	139130	5000	8457 억	71637250	N	N	634	N	N
55	20250206	110737	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9270	50	2	0.54	1296512760	139968	25.97	9250	9300	9180	11980	6460	9220	9262.92	42.35	0	-7232	9426	9322	9256	9152	9086	9290	9120	8457	2760	5000	7190	10	1	169145833	15680	4.04	0.26	12	0.08	2293.00	35291.00	9980	20240202	-7.11	7440	20240805	24.60	9360	-0.96	20250205	8150	13.74	20250102	9790	-5.31	20240213	7440	24.60	20240805	0.21	N	139130	5000	8457 억	71637250	N	N	634	N	N
56	20250206	100738	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9290	70	2	0.76	717758380	77543	14.39	9250	9300	9180	11980	6460	9220	9256.26	42.35	0	5832	9426	9322	9256	9152	9086	9290	9120	8457	2760	5000	7190	10	1	169145833	15714	4.05	0.26	12	0.05	2293.00	35291.00	9980	20240202	-6.91	7440	20240805	24.87	9360	-0.75	20250205	8150	13.99	20250102	9790	-5.11	20240213	7440	24.87	20240805	0.21	N	139130	5000	8457 억	71637250	N	N	634	N	N
57	20250206	090747	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9230	10	2	0.11	202596110	21982	4.08	9250	9260	9180	11980	6460	9220	9216.45	42.35	0	39	9426	9322	9256	9152	9086	9290	9120	8457	2760	5000	7190	10	1	169145833	15612	4.03	0.26	12	0.01	2293.00	35291.00	9980	20240202	-7.52	7440	20240805	24.06	9360	-1.39	20250205	8150	13.25	20250102	9790	-5.72	20240213	7440	24.06	20240805	0.21	N	139130	5000	8457 억	71637250	N	N	634	N	N
58	20250205	160735	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9220	40	2	0.44	5001950290	538844	143.87	9230	9360	9190	11930	6430	9180	9282.75	42.38	-12818	8108	9293	9236	9163	9106	9033	9265	9135	8457	2750	5000	7160	10	1	169145833	15595	4.02	0.26	12	0.32	2293.00	35291.00	9980	20240202	-7.62	7440	20240805	23.92	9360	-1.50	20250205	8150	13.13	20250102	9790	-5.82	20240213	7440	23.92	20240805	0.21	N	139130	5000	8457 억	71689554	N	N	634	N	N
59	20250205	150739	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9250	70	2	0.76	4785333560	515380	137.61	9230	9360	9190	11930	6430	9180	9285.06	42.38	-12818	11548	9293	9236	9163	9106	9033	9265	9135	8457	2750	5000	7160	10	1	169145833	15646	4.03	0.26	12	0.30	2293.00	35291.00	9980	20240202	-7.31	7440	20240805	24.33	9360	-1.18	20250205	8150	13.50	20250102	9790	-5.52	20240213	7440	24.33	20240805	0.21	N	139130	5000	8457 억	71689554	N	N	6124	N	N
60	20250205	140736	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9240	60	2	0.65	4184601920	450257	120.22	9230	9360	9210	11930	6430	9180	9293.81	42.38	-12818	11134	9293	9236	9163	9106	9033	9265	9135	8457	2750	5000	7160	10	1	169145833	15629	4.03	0.26	12	0.27	2293.00	35291.00	9980	20240202	-7.41	7440	20240805	24.19	9360	-1.28	20250205	8150	13.37	20250102	9790	-5.62	20240213	7440	24.19	20240805	0.21	N	139130	5000	8457 억	71689554	N	N	6124	N	N
61	20250205	130736	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9280	100	2	1.09	3520488580	378471	101.05	9230	9360	9210	11930	6430	9180	9301.87	42.38	-12818	33644	9293	9236	9163	9106	9033	9265	9135	8457	2750	5000	7160	10	1	169145833	15697	4.05	0.26	12	0.22	2293.00	35291.00	9980	20240202	-7.01	7440	20240805	24.73	9360	-0.85	20250205	8150	13.87	20250102	9790	-5.21	20240213	7440	24.73	20240805	0.21	N	139130	5000	8457 억	71689554	N	N	6124	N	N
62	20250205	120740	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9270	90	2	0.98	3066064380	329494	87.97	9230	9360	9210	11930	6430	9180	9305.37	42.38	-12818	60203	9293	9236	9163	9106	9033	9265	9135	8457	2750	5000	7160	10	1	169145833	15680	4.04	0.26	12	0.19	2293.00	35291.00	9980	20240202	-7.11	7440	20240805	24.60	9360	-0.96	20250205	8150	13.74	20250102	9790	-5.31	20240213	7440	24.60	20240805	0.21	N	139130	5000	8457 억	71689554	N	N	6124	N	N
63	20250205	110736	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9260	80	2	0.87	2823815860	303388	81.00	9230	9360	9210	11930	6430	9180	9307.61	42.38	-12818	70379	9293	9236	9163	9106	9033	9265	9135	8457	2750	5000	7160	10	1	169145833	15663	4.04	0.26	12	0.18	2293.00	35291.00	9980	20240202	-7.21	7440	20240805	24.46	9360	-1.07	20250205	8150	13.62	20250102	9790	-5.41	20240213	7440	24.46	20240805	0.21	N	139130	5000	8457 억	71689554	N	N	6124	N	N
64	20250205	100744	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9350	170	2	1.85	2212572140	237736	63.48	9230	9360	9210	11930	6430	9180	9306.85	42.38	-12818	74913	9293	9236	9163	9106	9033	9265	9135	8457	2750	5000	7160	10	1	169145833	15815	4.08	0.26	12	0.14	2293.00	35291.00	9980	20240202	-6.31	7440	20240805	25.67	9360	-0.11	20250205	8150	14.72	20250102	9790	-4.49	20240213	7440	25.67	20240805	0.21	N	139130	5000	8457 억	71689554	N	N	6124	N	N
65	20250205	090747	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9260	80	2	0.87	187405720	20236	5.40	9230	9290	9230	11930	6430	9180	9261.01	42.38	-12818	13532	9293	9236	9163	9106	9033	9265	9135	8457	2750	5000	7160	10	1	169145833	15663	4.04	0.26	12	0.01	2293.00	35291.00	9980	20240202	-7.21	7440	20240805	24.46	9290	-0.32	20250205	8150	13.62	20250102	9790	-5.41	20240213	7440	24.46	20240805	0.21	N	139130	5000	8457 억	71689554	N	N	6124	N	N
66	20250204	160718	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9180	60	2	0.66	3433975880	374426	67.47	9140	9220	9090	11850	6390	9120	9171.30	42.43	0	-24039	9333	9226	9103	8996	8873	9280	9050	8457	2730	5000	7110	10	1	169145833	15528	4.00	0.26	12	0.22	2293.00	35291.00	9980	20240202	-8.02	7440	20240805	23.39	9270	-0.97	20250123	8150	12.64	20250102	9790	-6.23	20240213	7440	23.39	20240805	0.22	N	139130	5000	8457 억	71769932	N	N	6124	N	N
67	20250204	150730	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9210	90	2	0.99	3035834750	331125	59.67	9140	9210	9090	11850	6390	9120	9168.24	42.43	0	-21158	9333	9226	9103	8996	8873	9280	9050	8457	2730	5000	7110	10	1	169145833	15578	4.02	0.26	12	0.20	2293.00	35291.00	9980	20240202	-7.72	7440	20240805	23.79	9270	-0.65	20250123	8150	13.01	20250102	9790	-5.92	20240213	7440	23.79	20240805	0.22	N	139130	5000	8457 억	71769932	N	N	15201	N	N
68	20250204	140729	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9160	40	2	0.44	2357848060	257311	46.37	9140	9210	9090	11850	6390	9120	9163.42	42.43	0	-41649	9333	9226	9103	8996	8873	9280	9050	8457	2730	5000	7110	10	1	169145833	15494	3.99	0.26	12	0.15	2293.00	35291.00	9980	20240202	-8.22	7440	20240805	23.12	9270	-1.19	20250123	8150	12.39	20250102	9790	-6.44	20240213	7440	23.12	20240805	0.22	N	139130	5000	8457 억	71769932	N	N	15201	N	N
69	20250204	130731	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9160	40	2	0.44	2014677500	219888	39.62	9140	9210	9090	11850	6390	9120	9162.29	42.43	0	-34414	9333	9226	9103	8996	8873	9280	9050	8457	2730	5000	7110	10	1	169145833	15494	3.99	0.26	12	0.13	2293.00	35291.00	9980	20240202	-8.22	7440	20240805	23.12	9270	-1.19	20250123	8150	12.39	20250102	9790	-6.44	20240213	7440	23.12	20240805	0.22	N	139130	5000	8457 억	71769932	N	N	15201	N	N
70	20250204	120738	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9190	70	2	0.77	1628261070	177776	32.03	9140	9210	9090	11850	6390	9120	9159.06	42.43	0	-21514	9333	9226	9103	8996	8873	9280	9050	8457	2730	5000	7110	10	1	169145833	15545	4.01	0.26	12	0.11	2293.00	35291.00	9980	20240202	-7.92	7440	20240805	23.52	9270	-0.86	20250123	8150	12.76	20250102	9790	-6.13	20240213	7440	23.52	20240805	0.22	N	139130	5000	8457 억	71769932	N	N	15201	N	N
71	20250204	110721	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9170	50	2	0.55	1168555040	127621	23.00	9140	9210	9090	11850	6390	9120	9156.45	42.43	0	-10896	9333	9226	9103	8996	8873	9280	9050	8457	2730	5000	7110	10	1	169145833	15511	4.00	0.26	12	0.08	2293.00	35291.00	9980	20240202	-8.12	7440	20240805	23.25	9270	-1.08	20250123	8150	12.52	20250102	9790	-6.33	20240213	7440	23.25	20240805	0.22	N	139130	5000	8457 억	71769932	N	N	15201	N	N
72	20250204	100727	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9160	40	2	0.44	682385380	74519	13.43	9140	9210	9090	11850	6390	9120	9157.20	42.43	0	481	9333	9226	9103	8996	8873	9280	9050	8457	2730	5000	7110	10	1	169145833	15494	3.99	0.26	12	0.04	2293.00	35291.00	9980	20240202	-8.22	7440	20240805	23.12	9270	-1.19	20250123	8150	12.39	20250102	9790	-6.44	20240213	7440	23.12	20240805	0.22	N	139130	5000	8457 억	71769932	N	N	15201	N	N
73	20250204	090728	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9170	50	2	0.55	104460030	11407	2.06	9140	9200	9140	11850	6390	9120	9157.54	42.43	0	3933	9333	9226	9103	8996	8873	9280	9050	8457	2730	5000	7110	10	1	169145833	15511	4.00	0.26	12	0.01	2293.00	35291.00	9980	20240202	-8.12	7440	20240805	23.25	9270	-1.08	20250123	8150	12.52	20250102	9790	-6.33	20240213	7440	23.25	20240805	0.22	N	139130	5000	8457 억	71769932	N	N	15201	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History