KissMeData/155660/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened da79056a4b Update 2025-02-12 2977 top30,price

2025-02-12 18:11:26 +09:00

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20250212	160835	57	100.00	KOSPI	금속	N	N	N	N	N	3865	25	2	0.65	115589075	30083	141.37	3840	3885	3790	4990	2690	3840	3842.34	0.66	-3193	3926	3882	3861	3817	3796	3872	3807	80	1150	500	2680	5	1	16000000	618	3.54	0.29	12	0.19	1093.00	13467.00	4900	20241219	-21.12	3410	20241210	13.34	4225	-8.52	20250110	3655	5.75	20250203	4900	-21.12	20241219	3410	13.34	20241210	1.20	N	155660	500	80 억	104933	N	N	59	N	N
3	20250212	150832	57	100.00	KOSPI	금속	N	N	N	N	N	3855	15	2	0.39	113518470	29545	138.84	3840	3885	3790	4990	2690	3840	3842.22	0.66	-3124	3926	3882	3861	3817	3796	3872	3807	80	1150	500	2680	5	1	16000000	617	3.53	0.29	12	0.18	1093.00	13467.00	4900	20241219	-21.33	3410	20241210	13.05	4225	-8.76	20250110	3655	5.47	20250203	4900	-21.33	20241219	3410	13.05	20241210	1.20	N	155660	500	80 억	104933	N	N	0	N	N
4	20250212	140835	57	100.00	KOSPI	금속	N	N	N	N	N	3855	15	2	0.39	112609495	29309	137.73	3840	3885	3790	4990	2690	3840	3842.15	0.66	-3034	3926	3882	3861	3817	3796	3872	3807	80	1150	500	2680	5	1	16000000	617	3.53	0.29	12	0.18	1093.00	13467.00	4900	20241219	-21.33	3410	20241210	13.05	4225	-8.76	20250110	3655	5.47	20250203	4900	-21.33	20241219	3410	13.05	20241210	1.20	N	155660	500	80 억	104933	N	N	0	N	N
5	20250212	130837	57	100.00	KOSPI	금속	N	N	N	N	N	3865	25	2	0.65	86909765	22623	106.31	3840	3885	3790	4990	2690	3840	3841.66	0.66	-1764	3926	3882	3861	3817	3796	3872	3807	80	1150	500	2680	5	1	16000000	618	3.54	0.29	12	0.14	1093.00	13467.00	4900	20241219	-21.12	3410	20241210	13.34	4225	-8.52	20250110	3655	5.75	20250203	4900	-21.12	20241219	3410	13.34	20241210	1.20	N	155660	500	80 억	104933	N	N	0	N	N
6	20250212	120833	57	100.00	KOSPI	금속	N	N	N	N	N	3885	45	2	1.17	49981610	13021	61.19	3840	3885	3790	4990	2690	3840	3838.54	0.66	-1940	3926	3882	3861	3817	3796	3872	3807	80	1150	500	2680	5	1	16000000	622	3.55	0.29	12	0.08	1093.00	13467.00	4900	20241219	-20.71	3410	20241210	13.93	4225	-8.05	20250110	3655	6.29	20250203	4900	-20.71	20241219	3410	13.93	20241210	1.20	N	155660	500	80 억	104933	N	N	0	N	N
7	20250212	110832	57	100.00	KOSPI	금속	N	N	N	N	N	3880	40	2	1.04	48626655	12671	59.54	3840	3880	3790	4990	2690	3840	3837.63	0.66	-1919	3926	3882	3861	3817	3796	3872	3807	80	1150	500	2680	5	1	16000000	621	3.55	0.29	12	0.08	1093.00	13467.00	4900	20241219	-20.82	3410	20241210	13.78	4225	-8.17	20250110	3655	6.16	20250203	4900	-20.82	20241219	3410	13.78	20241210	1.20	N	155660	500	80 억	104933	N	N	0	N	N
8	20250212	100827	57	100.00	KOSPI	금속	N	N	N	N	N	3870	30	2	0.78	45177405	11779	55.35	3840	3875	3790	4990	2690	3840	3835.42	0.66	-1752	3926	3882	3861	3817	3796	3872	3807	80	1150	500	2680	5	1	16000000	619	3.54	0.29	12	0.07	1093.00	13467.00	4900	20241219	-21.02	3410	20241210	13.49	4225	-8.40	20250110	3655	5.88	20250203	4900	-21.02	20241219	3410	13.49	20241210	1.20	N	155660	500	80 억	104933	N	N	0	N	N
9	20250212	090819	57	100.00	KOSPI	금속	N	N	N	N	N	3825	-15	5	-0.39	4963185	1297	6.09	3840	3840	3810	4990	2690	3840	3826.67	0.66	-1018	3926	3882	3861	3817	3796	3872	3807	80	1150	500	2680	5	1	16000000	612	3.50	0.28	12	0.01	1093.00	13467.00	4900	20241219	-21.94	3410	20241210	12.17	4225	-9.47	20250110	3655	4.65	20250203	4900	-21.94	20241219	3410	12.17	20241210	1.20	N	155660	500	80 억	104933	N	N	0	N	N
10	20250211	160837	57	100.00	KOSPI	금속	N	N	N	N	N	3840	-60	5	-1.54	82193255	21271	64.57	3890	3905	3840	5070	2730	3900	3864.10	0.68	-6504	4206	4052	3891	3737	3576	4130	3815	80	1170	500	2730	5	1	16000000	614	3.51	0.29	12	0.13	1093.00	13467.00	4900	20241219	-21.63	3410	20241210	12.61	4225	-9.11	20250110	3655	5.06	20250203	4900	-21.63	20241219	3410	12.61	20241210	1.21	N	155660	500	80 억	109017	N	N	0	N	N
11	20250211	150836	57	100.00	KOSPI	금속	N	N	N	N	N	3845	-55	5	-1.41	79454255	20558	62.40	3890	3905	3840	5070	2730	3900	3864.88	0.68	-6092	4206	4052	3891	3737	3576	4130	3815	80	1170	500	2730	5	1	16000000	615	3.52	0.29	12	0.13	1093.00	13467.00	4900	20241219	-21.53	3410	20241210	12.76	4225	-8.99	20250110	3655	5.20	20250203	4900	-21.53	20241219	3410	12.76	20241210	1.21	N	155660	500	80 억	109017	N	N	0	N	N
12	20250211	140837	57	100.00	KOSPI	금속	N	N	N	N	N	3860	-40	5	-1.03	60259690	15582	47.30	3890	3905	3855	5070	2730	3900	3867.26	0.68	-4890	4206	4052	3891	3737	3576	4130	3815	80	1170	500	2730	5	1	16000000	618	3.53	0.29	12	0.10	1093.00	13467.00	4900	20241219	-21.22	3410	20241210	13.20	4225	-8.64	20250110	3655	5.61	20250203	4900	-21.22	20241219	3410	13.20	20241210	1.21	N	155660	500	80 억	109017	N	N	0	N	N
13	20250211	130836	57	100.00	KOSPI	금속	N	N	N	N	N	3870	-30	5	-0.77	46242275	11953	36.28	3890	3905	3855	5070	2730	3900	3868.68	0.68	-3802	4206	4052	3891	3737	3576	4130	3815	80	1170	500	2730	5	1	16000000	619	3.54	0.29	12	0.07	1093.00	13467.00	4900	20241219	-21.02	3410	20241210	13.49	4225	-8.40	20250110	3655	5.88	20250203	4900	-21.02	20241219	3410	13.49	20241210	1.21	N	155660	500	80 억	109017	N	N	0	N	N
14	20250211	120834	57	100.00	KOSPI	금속	N	N	N	N	N	3875	-25	5	-0.64	43010075	11119	33.75	3890	3905	3855	5070	2730	3900	3868.16	0.68	-3351	4206	4052	3891	3737	3576	4130	3815	80	1170	500	2730	5	1	16000000	620	3.55	0.29	12	0.07	1093.00	13467.00	4900	20241219	-20.92	3410	20241210	13.64	4225	-8.28	20250110	3655	6.02	20250203	4900	-20.92	20241219	3410	13.64	20241210	1.21	N	155660	500	80 억	109017	N	N	0	N	N
15	20250211	110836	57	100.00	KOSPI	금속	N	N	N	N	N	3895	-5	5	-0.13	27853650	7209	21.88	3890	3895	3855	5070	2730	3900	3863.73	0.68	-916	4206	4052	3891	3737	3576	4130	3815	80	1170	500	2730	5	1	16000000	623	3.56	0.29	12	0.05	1093.00	13467.00	4900	20241219	-20.51	3410	20241210	14.22	4225	-7.81	20250110	3655	6.57	20250203	4900	-20.51	20241219	3410	14.22	20241210	1.21	N	155660	500	80 억	109017	N	N	0	N	N
16	20250211	100837	57	100.00	KOSPI	금속	N	N	N	N	N	3870	-30	5	-0.77	21546705	5578	16.93	3890	3890	3855	5070	2730	3900	3862.80	0.68	176	4206	4052	3891	3737	3576	4130	3815	80	1170	500	2730	5	1	16000000	619	3.54	0.29	12	0.03	1093.00	13467.00	4900	20241219	-21.02	3410	20241210	13.49	4225	-8.40	20250110	3655	5.88	20250203	4900	-21.02	20241219	3410	13.49	20241210	1.21	N	155660	500	80 억	109017	N	N	0	N	N
17	20250211	090839	57	100.00	KOSPI	금속	N	N	N	N	N	3860	-40	5	-1.03	1821440	471	1.43	3890	3890	3860	5070	2730	3900	3867.18	0.68	-58	4206	4052	3891	3737	3576	4130	3815	80	1170	500	2730	5	1	16000000	618	3.53	0.29	12	0.00	1093.00	13467.00	4900	20241219	-21.22	3410	20241210	13.20	4225	-8.64	20250110	3655	5.61	20250203	4900	-21.22	20241219	3410	13.20	20241210	1.21	N	155660	500	80 억	109017	N	N	0	N	N
18	20250210	160832	57	100.00	KOSPI	금속	N	N	N	N	N	3900	120	2	3.17	128609865	32944	218.03	3800	4045	3730	4910	2650	3780	3903.91	0.74	-8777	3906	3842	3811	3747	3716	3827	3732	80	1130	500	2640	5	1	16000000	624	3.57	0.29	12	0.21	1093.00	13467.00	4900	20241219	-20.41	3410	20241210	14.37	4225	-7.69	20250110	3655	6.70	20250203	4900	-20.41	20241219	3410	14.37	20241210	1.21	N	155660	500	80 억	118028	N	N	0	N	N
19	20250210	150831	57	100.00	KOSPI	금속	N	N	N	N	N	3890	110	2	2.91	125176945	32063	212.20	3800	4045	3730	4910	2650	3780	3904.09	0.74	-8611	3906	3842	3811	3747	3716	3827	3732	80	1130	500	2640	5	1	16000000	622	3.56	0.29	12	0.20	1093.00	13467.00	4900	20241219	-20.61	3410	20241210	14.08	4225	-7.93	20250110	3655	6.43	20250203	4900	-20.61	20241219	3410	14.08	20241210	1.21	N	155660	500	80 억	118028	N	N	0	N	N
20	20250210	140829	57	100.00	KOSPI	금속	N	N	N	N	N	3870	90	2	2.38	119290945	30550	202.18	3800	4045	3730	4910	2650	3780	3904.78	0.74	-8385	3906	3842	3811	3747	3716	3827	3732	80	1130	500	2640	5	1	16000000	619	3.54	0.29	12	0.19	1093.00	13467.00	4900	20241219	-21.02	3410	20241210	13.49	4225	-8.40	20250110	3655	5.88	20250203	4900	-21.02	20241219	3410	13.49	20241210	1.21	N	155660	500	80 억	118028	N	N	0	N	N
21	20250210	130832	57	100.00	KOSPI	금속	N	N	N	N	N	3880	100	2	2.65	111603935	28568	189.07	3800	4045	3730	4910	2650	3780	3906.61	0.74	-6594	3906	3842	3811	3747	3716	3827	3732	80	1130	500	2640	5	1	16000000	621	3.55	0.29	12	0.18	1093.00	13467.00	4900	20241219	-20.82	3410	20241210	13.78	4225	-8.17	20250110	3655	6.16	20250203	4900	-20.82	20241219	3410	13.78	20241210	1.21	N	155660	500	80 억	118028	N	N	0	N	N
22	20250210	120828	57	100.00	KOSPI	금속	N	N	N	N	N	3890	110	2	2.91	108754320	27834	184.21	3800	4045	3730	4910	2650	3780	3907.25	0.74	-6563	3906	3842	3811	3747	3716	3827	3732	80	1130	500	2640	5	1	16000000	622	3.56	0.29	12	0.17	1093.00	13467.00	4900	20241219	-20.61	3410	20241210	14.08	4225	-7.93	20250110	3655	6.43	20250203	4900	-20.61	20241219	3410	14.08	20241210	1.21	N	155660	500	80 억	118028	N	N	0	N	N
23	20250210	110825	57	100.00	KOSPI	금속	N	N	N	N	N	3900	120	2	3.17	102088575	26120	172.87	3800	4045	3730	4910	2650	3780	3908.44	0.74	-6226	3906	3842	3811	3747	3716	3827	3732	80	1130	500	2640	5	1	16000000	624	3.57	0.29	12	0.16	1093.00	13467.00	4900	20241219	-20.41	3410	20241210	14.37	4225	-7.69	20250110	3655	6.70	20250203	4900	-20.41	20241219	3410	14.37	20241210	1.21	N	155660	500	80 억	118028	N	N	0	N	N
24	20250210	100825	57	100.00	KOSPI	금속	N	N	N	N	N	3850	70	2	1.85	74713570	19048	126.06	3800	4045	3730	4910	2650	3780	3922.38	0.74	-5955	3906	3842	3811	3747	3716	3827	3732	80	1130	500	2640	5	1	16000000	616	3.52	0.29	12	0.12	1093.00	13467.00	4900	20241219	-21.43	3410	20241210	12.90	4225	-8.88	20250110	3655	5.34	20250203	4900	-21.43	20241219	3410	12.90	20241210	1.21	N	155660	500	80 억	118028	N	N	0	N	N
25	20250210	090822	57	100.00	KOSPI	금속	N	N	N	N	N	3740	-40	5	-1.06	5968175	1593	10.54	3800	3800	3740	4910	2650	3780	3746.50	0.74	-962	3906	3842	3811	3747	3716	3827	3732	80	1130	500	2640	5	1	16000000	598	3.42	0.28	12	0.01	1093.00	13467.00	4900	20241219	-23.67	3410	20241210	9.68	4225	-11.48	20250110	3655	2.33	20250203	4900	-23.67	20241219	3410	9.68	20241210	1.21	N	155660	500	80 억	118028	N	N	0	N	N
26	20250207	160816	57	100.00	KOSPI	금속	N	N	N	N	N	3780	-100	5	-2.58	57332080	15091	105.75	3875	3875	3780	5040	2720	3880	3799.09	0.80	-8124	4000	3940	3865	3805	3730	3970	3835	80	1160	500	2710	5	1	16000000	605	3.46	0.28	12	0.09	1093.00	13467.00	4900	20241219	-22.86	3410	20241210	10.85	4225	-10.53	20250110	3655	3.42	20250203	4900	-22.86	20241219	3410	10.85	20241210	1.21	N	155660	500	80 억	128380	N	N	8	N	N
27	20250207	150818	57	100.00	KOSPI	금속	N	N	N	N	N	3795	-85	5	-2.19	49611350	13056	91.49	3875	3875	3785	5040	2720	3880	3799.89	0.80	-6693	4000	3940	3865	3805	3730	3970	3835	80	1160	500	2710	5	1	16000000	607	3.47	0.28	12	0.08	1093.00	13467.00	4900	20241219	-22.55	3410	20241210	11.29	4225	-10.18	20250110	3655	3.83	20250203	4900	-22.55	20241219	3410	11.29	20241210	1.21	N	155660	500	80 억	128380	N	N	8	N	N
28	20250207	140817	57	100.00	KOSPI	금속	N	N	N	N	N	3790	-90	5	-2.32	49122815	12927	90.59	3875	3875	3785	5040	2720	3880	3800.02	0.80	-6564	4000	3940	3865	3805	3730	3970	3835	80	1160	500	2710	5	1	16000000	606	3.47	0.28	12	0.08	1093.00	13467.00	4900	20241219	-22.65	3410	20241210	11.14	4225	-10.30	20250110	3655	3.69	20250203	4900	-22.65	20241219	3410	11.14	20241210	1.21	N	155660	500	80 억	128380	N	N	8	N	N
29	20250207	130815	57	100.00	KOSPI	금속	N	N	N	N	N	3800	-80	5	-2.06	39732600	10447	73.21	3875	3875	3785	5040	2720	3880	3803.25	0.80	-6069	4000	3940	3865	3805	3730	3970	3835	80	1160	500	2710	5	1	16000000	608	3.48	0.28	12	0.07	1093.00	13467.00	4900	20241219	-22.45	3410	20241210	11.44	4225	-10.06	20250110	3655	3.97	20250203	4900	-22.45	20241219	3410	11.44	20241210	1.21	N	155660	500	80 억	128380	N	N	8	N	N
30	20250207	120815	57	100.00	KOSPI	금속	N	N	N	N	N	3790	-90	5	-2.32	35551445	9347	65.50	3875	3875	3785	5040	2720	3880	3803.51	0.80	-5638	4000	3940	3865	3805	3730	3970	3835	80	1160	500	2710	5	1	16000000	606	3.47	0.28	12	0.06	1093.00	13467.00	4900	20241219	-22.65	3410	20241210	11.14	4225	-10.30	20250110	3655	3.69	20250203	4900	-22.65	20241219	3410	11.14	20241210	1.21	N	155660	500	80 억	128380	N	N	8	N	N
31	20250207	110813	57	100.00	KOSPI	금속	N	N	N	N	N	3790	-90	5	-2.32	32082115	8433	59.10	3875	3875	3785	5040	2720	3880	3804.35	0.80	-5381	4000	3940	3865	3805	3730	3970	3835	80	1160	500	2710	5	1	16000000	606	3.47	0.28	12	0.05	1093.00	13467.00	4900	20241219	-22.65	3410	20241210	11.14	4225	-10.30	20250110	3655	3.69	20250203	4900	-22.65	20241219	3410	11.14	20241210	1.21	N	155660	500	80 억	128380	N	N	8	N	N
32	20250207	100815	57	100.00	KOSPI	금속	N	N	N	N	N	3810	-70	5	-1.80	10121990	2661	18.65	3875	3875	3790	5040	2720	3880	3803.83	0.80	-724	4000	3940	3865	3805	3730	3970	3835	80	1160	500	2710	5	1	16000000	610	3.49	0.28	12	0.02	1093.00	13467.00	4900	20241219	-22.24	3410	20241210	11.73	4225	-9.82	20250110	3655	4.24	20250203	4900	-22.24	20241219	3410	11.73	20241210	1.21	N	155660	500	80 억	128380	N	N	8	N	N
33	20250207	090821	57	100.00	KOSPI	금속	N	N	N	N	N	3830	-50	5	-1.29	800535	208	1.46	3875	3875	3830	5040	2720	3880	3848.73	0.80	-202	4000	3940	3865	3805	3730	3970	3835	80	1160	500	2710	5	1	16000000	613	3.50	0.28	12	0.00	1093.00	13467.00	4900	20241219	-21.84	3410	20241210	12.32	4225	-9.35	20250110	3655	4.79	20250203	4900	-21.84	20241219	3410	12.32	20241210	1.21	N	155660	500	80 억	128380	N	N	8	N	N
34	20250206	160755	57	100.00	KOSPI	금속	N	N	N	N	N	3880	55	2	1.44	54684000	14270	315.85	3825	3925	3790	4970	2680	3825	3832.10	0.80	-2486	3858	3841	3808	3791	3758	3850	3800	80	1145	500	2670	5	1	16000000	621	3.55	0.29	12	0.09	1093.00	13467.00	4900	20241219	-20.82	3410	20241210	13.78	4225	-8.17	20250110	3655	6.16	20250203	4900	-20.82	20241219	3410	13.78	20241210	1.22	N	155660	500	80 억	128139	N	N	8	N	N
35	20250206	150800	57	100.00	KOSPI	금속	N	N	N	N	N	3850	25	2	0.65	52716335	13762	304.60	3825	3925	3790	4970	2680	3825	3830.57	0.80	-2603	3858	3841	3808	3791	3758	3850	3800	80	1145	500	2670	5	1	16000000	616	3.52	0.29	12	0.09	1093.00	13467.00	4900	20241219	-21.43	3410	20241210	12.90	4225	-8.88	20250110	3655	5.34	20250203	4900	-21.43	20241219	3410	12.90	20241210	1.22	N	155660	500	80 억	128139	N	N	5	N	N
36	20250206	140800	57	100.00	KOSPI	금속	N	N	N	N	N	3815	-10	5	-0.26	39939715	10436	230.99	3825	3925	3790	4970	2680	3825	3827.11	0.80	-3304	3858	3841	3808	3791	3758	3850	3800	80	1145	500	2670	5	1	16000000	610	3.49	0.28	12	0.07	1093.00	13467.00	4900	20241219	-22.14	3410	20241210	11.88	4225	-9.70	20250110	3655	4.38	20250203	4900	-22.14	20241219	3410	11.88	20241210	1.22	N	155660	500	80 억	128139	N	N	5	N	N
37	20250206	130756	57	100.00	KOSPI	금속	N	N	N	N	N	3830	5	2	0.13	39348320	10281	227.56	3825	3925	3790	4970	2680	3825	3827.29	0.80	-3245	3858	3841	3808	3791	3758	3850	3800	80	1145	500	2670	5	1	16000000	613	3.50	0.28	12	0.06	1093.00	13467.00	4900	20241219	-21.84	3410	20241210	12.32	4225	-9.35	20250110	3655	4.79	20250203	4900	-21.84	20241219	3410	12.32	20241210	1.22	N	155660	500	80 억	128139	N	N	5	N	N
38	20250206	120754	57	100.00	KOSPI	금속	N	N	N	N	N	3830	5	2	0.13	35553925	9288	205.58	3825	3925	3790	4970	2680	3825	3827.94	0.80	-2673	3858	3841	3808	3791	3758	3850	3800	80	1145	500	2670	5	1	16000000	613	3.50	0.28	12	0.06	1093.00	13467.00	4900	20241219	-21.84	3410	20241210	12.32	4225	-9.35	20250110	3655	4.79	20250203	4900	-21.84	20241219	3410	12.32	20241210	1.22	N	155660	500	80 억	128139	N	N	5	N	N
39	20250206	110749	57	100.00	KOSPI	금속	N	N	N	N	N	3840	15	2	0.39	25119190	6558	145.15	3825	3925	3790	4970	2680	3825	3830.31	0.80	-1718	3858	3841	3808	3791	3758	3850	3800	80	1145	500	2670	5	1	16000000	614	3.51	0.29	12	0.04	1093.00	13467.00	4900	20241219	-21.63	3410	20241210	12.61	4225	-9.11	20250110	3655	5.06	20250203	4900	-21.63	20241219	3410	12.61	20241210	1.22	N	155660	500	80 억	128139	N	N	5	N	N
40	20250206	100751	57	100.00	KOSPI	금속	N	N	N	N	N	3820	-5	5	-0.13	20641105	5391	119.32	3825	3925	3790	4970	2680	3825	3828.81	0.80	-1321	3858	3841	3808	3791	3758	3850	3800	80	1145	500	2670	5	1	16000000	611	3.49	0.28	12	0.03	1093.00	13467.00	4900	20241219	-22.04	3410	20241210	12.02	4225	-9.59	20250110	3655	4.51	20250203	4900	-22.04	20241219	3410	12.02	20241210	1.22	N	155660	500	80 억	128139	N	N	5	N	N
41	20250206	090801	57	100.00	KOSPI	금속	N	N	N	N	N	3810	-15	5	-0.39	103125	27	0.60	3825	3825	3810	4970	2680	3825	3819.44	0.80	-20	3858	3841	3808	3791	3758	3850	3800	80	1145	500	2670	5	1	16000000	610	3.49	0.28	12	0.00	1093.00	13467.00	4900	20241219	-22.24	3410	20241210	11.73	4225	-9.82	20250110	3655	4.24	20250203	4900	-22.24	20241219	3410	11.73	20241210	1.22	N	155660	500	80 억	128139	N	N	5	N	N
42	20250205	160748	57	100.00	KOSPI	금속	N	N	N	N	N	3825	45	2	1.19	17044270	4491	10.95	3785	3825	3775	4910	2650	3780	3795.21	0.80	-284	3856	3817	3746	3707	3636	3837	3727	80	1130	500	2640	5	1	16000000	612	3.50	0.28	12	0.03	1093.00	13467.00	4900	20241219	-21.94	3410	20241210	12.17	4225	-9.47	20250110	3655	4.65	20250203	4900	-21.94	20241219	3410	12.17	20241210	1.62	N	155660	500	80 억	128437	N	N	5	N	N
43	20250205	150752	57	100.00	KOSPI	금속	N	N	N	N	N	3825	45	2	1.19	16168945	4262	10.40	3785	3825	3775	4910	2650	3780	3793.75	0.80	-212	3856	3817	3746	3707	3636	3837	3727	80	1130	500	2640	5	1	16000000	612	3.50	0.28	12	0.03	1093.00	13467.00	4900	20241219	-21.94	3410	20241210	12.17	4225	-9.47	20250110	3655	4.65	20250203	4900	-21.94	20241219	3410	12.17	20241210	1.62	N	155660	500	80 억	128437	N	N	8	N	N
44	20250205	140749	57	100.00	KOSPI	금속	N	N	N	N	N	3820	40	2	1.06	14347750	3785	9.23	3785	3820	3775	4910	2650	3780	3790.69	0.80	-138	3856	3817	3746	3707	3636	3837	3727	80	1130	500	2640	5	1	16000000	611	3.49	0.28	12	0.02	1093.00	13467.00	4900	20241219	-22.04	3410	20241210	12.02	4225	-9.59	20250110	3655	4.51	20250203	4900	-22.04	20241219	3410	12.02	20241210	1.62	N	155660	500	80 억	128437	N	N	8	N	N
45	20250205	130748	57	100.00	KOSPI	금속	N	N	N	N	N	3795	15	2	0.40	9479445	2504	6.11	3785	3800	3775	4910	2650	3780	3785.72	0.80	-104	3856	3817	3746	3707	3636	3837	3727	80	1130	500	2640	5	1	16000000	607	3.47	0.28	12	0.02	1093.00	13467.00	4900	20241219	-22.55	3410	20241210	11.29	4225	-10.18	20250110	3655	3.83	20250203	4900	-22.55	20241219	3410	11.29	20241210	1.62	N	155660	500	80 억	128437	N	N	8	N	N
46	20250205	120753	57	100.00	KOSPI	금속	N	N	N	N	N	3790	10	2	0.26	7282760	1925	4.70	3785	3800	3775	4910	2650	3780	3783.25	0.80	-506	3856	3817	3746	3707	3636	3837	3727	80	1130	500	2640	5	1	16000000	606	3.47	0.28	12	0.01	1093.00	13467.00	4900	20241219	-22.65	3410	20241210	11.14	4225	-10.30	20250110	3655	3.69	20250203	4900	-22.65	20241219	3410	11.14	20241210	1.62	N	155660	500	80 억	128437	N	N	8	N	N
47	20250205	110749	57	100.00	KOSPI	금속	N	N	N	N	N	3775	-5	5	-0.13	7013740	1854	4.52	3785	3800	3775	4910	2650	3780	3783.03	0.80	-472	3856	3817	3746	3707	3636	3837	3727	80	1130	500	2640	5	1	16000000	604	3.45	0.28	12	0.01	1093.00	13467.00	4900	20241219	-22.96	3410	20241210	10.70	4225	-10.65	20250110	3655	3.28	20250203	4900	-22.96	20241219	3410	10.70	20241210	1.62	N	155660	500	80 억	128437	N	N	8	N	N
48	20250205	100757	57	100.00	KOSPI	금속	N	N	N	N	N	3795	15	2	0.40	2033590	537	1.31	3785	3795	3780	4910	2650	3780	3786.95	0.80	-30	3856	3817	3746	3707	3636	3837	3727	80	1130	500	2640	5	1	16000000	607	3.47	0.28	12	0.00	1093.00	13467.00	4900	20241219	-22.55	3410	20241210	11.29	4225	-10.18	20250110	3655	3.83	20250203	4900	-22.55	20241219	3410	11.29	20241210	1.62	N	155660	500	80 억	128437	N	N	8	N	N
49	20250205	090801	57	100.00	KOSPI	금속	N	N	N	N	N	3780	0	3	0.00	590215	156	0.38	3785	3785	3780	4910	2650	3780	3783.43	0.80	-55	3856	3817	3746	3707	3636	3837	3727	80	1130	500	2640	5	1	16000000	605	3.46	0.28	12	0.00	1093.00	13467.00	4900	20241219	-22.86	3410	20241210	10.85	4225	-10.53	20250110	3655	3.42	20250203	4900	-22.86	20241219	3410	10.85	20241210	1.62	N	155660	500	80 억	128437	N	N	8	N	N
50	20250204	160731	57	100.00	KOSPI	금속	N	N	N	N	N	3780	120	2	3.28	153014835	40993	38.77	3700	3785	3675	4755	2565	3660	3732.50	0.70	6637	3923	3791	3723	3591	3523	3757	3557	80	1095	500	2560	5	1	16000000	605	3.46	0.28	12	0.26	1093.00	13467.00	4900	20241219	-22.86	3410	20241210	10.85	4225	-10.53	20250110	3655	3.42	20250203	4900	-22.86	20241219	3410	10.85	20241210	1.71	N	155660	500	80 억	112288	N	N	8	N	N
51	20250204	150743	57	100.00	KOSPI	금속	N	N	N	N	N	3760	100	2	2.73	148548140	39808	37.65	3700	3785	3675	4755	2565	3660	3731.64	0.70	6857	3923	3791	3723	3591	3523	3757	3557	80	1095	500	2560	5	1	16000000	602	3.44	0.28	12	0.25	1093.00	13467.00	4900	20241219	-23.27	3410	20241210	10.26	4225	-11.01	20250110	3655	2.87	20250203	4900	-23.27	20241219	3410	10.26	20241210	1.71	N	155660	500	80 억	112288	N	N	1	N	N
52	20250204	140742	57	100.00	KOSPI	금속	N	N	N	N	N	3720	60	2	1.64	134372510	36013	34.06	3700	3785	3675	4755	2565	3660	3731.25	0.70	7136	3923	3791	3723	3591	3523	3757	3557	80	1095	500	2560	5	1	16000000	595	3.40	0.28	12	0.23	1093.00	13467.00	4900	20241219	-24.08	3410	20241210	9.09	4225	-11.95	20250110	3655	1.78	20250203	4900	-24.08	20241219	3410	9.09	20241210	1.71	N	155660	500	80 억	112288	N	N	1	N	N
53	20250204	130744	57	100.00	KOSPI	금속	N	N	N	N	N	3735	75	2	2.05	105725930	28325	26.79	3700	3785	3675	4755	2565	3660	3732.63	0.70	5548	3923	3791	3723	3591	3523	3757	3557	80	1095	500	2560	5	1	16000000	598	3.42	0.28	12	0.18	1093.00	13467.00	4900	20241219	-23.78	3410	20241210	9.53	4225	-11.60	20250110	3655	2.19	20250203	4900	-23.78	20241219	3410	9.53	20241210	1.71	N	155660	500	80 억	112288	N	N	1	N	N
54	20250204	120751	57	100.00	KOSPI	금속	N	N	N	N	N	3735	75	2	2.05	88627355	23751	22.47	3700	3785	3675	4755	2565	3660	3731.56	0.70	6042	3923	3791	3723	3591	3523	3757	3557	80	1095	500	2560	5	1	16000000	598	3.42	0.28	12	0.15	1093.00	13467.00	4900	20241219	-23.78	3410	20241210	9.53	4225	-11.60	20250110	3655	2.19	20250203	4900	-23.78	20241219	3410	9.53	20241210	1.71	N	155660	500	80 억	112288	N	N	1	N	N
55	20250204	110733	57	100.00	KOSPI	금속	N	N	N	N	N	3730	70	2	1.91	78475940	21033	19.89	3700	3785	3675	4755	2565	3660	3731.13	0.70	7364	3923	3791	3723	3591	3523	3757	3557	80	1095	500	2560	5	1	16000000	597	3.41	0.28	12	0.13	1093.00	13467.00	4900	20241219	-23.88	3410	20241210	9.38	4225	-11.72	20250110	3655	2.05	20250203	4900	-23.88	20241219	3410	9.38	20241210	1.71	N	155660	500	80 억	112288	N	N	1	N	N
56	20250204	100739	57	100.00	KOSPI	금속	N	N	N	N	N	3785	125	2	3.42	45093520	12171	11.51	3700	3785	3675	4755	2565	3660	3705.05	0.70	6801	3923	3791	3723	3591	3523	3757	3557	80	1095	500	2560	5	1	16000000	606	3.46	0.28	12	0.08	1093.00	13467.00	4900	20241219	-22.76	3410	20241210	11.00	4225	-10.41	20250110	3655	3.56	20250203	4900	-22.76	20241219	3410	11.00	20241210	1.71	N	155660	500	80 억	112288	N	N	1	N	N
57	20250204	090741	57	100.00	KOSPI	금속	N	N	N	N	N	3695	35	2	0.96	8559665	2301	2.18	3700	3750	3695	4755	2565	3660	3720.32	0.70	-269	3923	3791	3723	3591	3523	3757	3557	80	1095	500	2560	5	1	16000000	591	3.38	0.27	12	0.01	1093.00	13467.00	4900	20241219	-24.59	3410	20241210	8.36	4225	-12.54	20250110	3655	1.09	20250203	4900	-24.59	20241219	3410	8.36	20241210	1.71	N	155660	500	80 억	112288	N	N	1	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History