KissMeData/024090/price/prices-20250301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

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

32 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	160346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11360	-30	5	-0.26	19697760	1728	31.11	11480	11480	11360	14800	7980	11390	11399.17	3.15	-17	11736	11562	11446	11272	11156	11505	11215	60	3410	500	8420	10	1	11400000	1295	-12.57	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.48	10420	20241209	9.02	12100	-6.12	20250117	11010	3.18	20250205	13440	-15.48	20240813	10420	9.02	20241209	0.65	N	024090	500	60 억	359453	N	N	3	N	N
3	20250314	150348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11400	10	2	0.09	7884890	690	12.42	11480	11480	11360	14800	7980	11390	11427.38	3.15	-22	11736	11562	11446	11272	11156	11505	11215	60	3410	500	8420	10	1	11400000	1300	-12.61	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.18	10420	20241209	9.40	12100	-5.79	20250117	11010	3.54	20250205	13440	-15.18	20240813	10420	9.40	20241209	0.65	N	024090	500	60 억	359453	N	N	35	N	N
4	20250314	140345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11430	40	2	0.35	7292030	638	11.49	11480	11480	11360	14800	7980	11390	11429.51	3.15	-22	11736	11562	11446	11272	11156	11505	11215	60	3410	500	8420	10	1	11400000	1303	-12.64	0.50	12	0.01	-904.00	22684.00	13440	20240813	-14.96	10420	20241209	9.69	12100	-5.54	20250117	11010	3.81	20250205	13440	-14.96	20240813	10420	9.69	20241209	0.65	N	024090	500	60 억	359453	N	N	35	N	N
5	20250314	130345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11420	30	2	0.26	5065910	443	7.97	11480	11480	11360	14800	7980	11390	11435.46	3.15	-22	11736	11562	11446	11272	11156	11505	11215	60	3410	500	8420	10	1	11400000	1302	-12.63	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.03	10420	20241209	9.60	12100	-5.62	20250117	11010	3.72	20250205	13440	-15.03	20240813	10420	9.60	20241209	0.65	N	024090	500	60 억	359453	N	N	35	N	N
6	20250314	120348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11430	40	2	0.35	5008890	438	7.88	11480	11480	11360	14800	7980	11390	11435.82	3.15	-22	11736	11562	11446	11272	11156	11505	11215	60	3410	500	8420	10	1	11400000	1303	-12.64	0.50	12	0.00	-904.00	22684.00	13440	20240813	-14.96	10420	20241209	9.69	12100	-5.54	20250117	11010	3.81	20250205	13440	-14.96	20240813	10420	9.69	20241209	0.65	N	024090	500	60 억	359453	N	N	35	N	N
7	20250314	110345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11360	-30	5	-0.26	3889790	340	6.12	11480	11480	11360	14800	7980	11390	11440.56	3.15	-22	11736	11562	11446	11272	11156	11505	11215	60	3410	500	8420	10	1	11400000	1295	-12.57	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.48	10420	20241209	9.02	12100	-6.12	20250117	11010	3.18	20250205	13440	-15.48	20240813	10420	9.02	20241209	0.65	N	024090	500	60 억	359453	N	N	35	N	N
8	20250314	100346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11370	-20	5	-0.18	3719190	325	5.85	11480	11480	11370	14800	7980	11390	11443.66	3.15	-22	11736	11562	11446	11272	11156	11505	11215	60	3410	500	8420	10	1	11400000	1296	-12.58	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.40	10420	20241209	9.12	12100	-6.03	20250117	11010	3.27	20250205	13440	-15.40	20240813	10420	9.12	20241209	0.65	N	024090	500	60 억	359453	N	N	35	N	N
9	20250314	090347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11480	90	2	0.79	1836800	160	2.88	11480	11480	11480	14800	7980	11390	11480.00	3.15	-24	11736	11562	11446	11272	11156	11505	11215	60	3410	500	8420	10	1	11400000	1309	-12.70	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.58	10420	20241209	10.17	12100	-5.12	20250117	11010	4.27	20250205	13440	-14.58	20240813	10420	10.17	20241209	0.65	N	024090	500	60 억	359453	N	N	35	N	N
10	20250313	160344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11390	10	2	0.09	63500800	5555	245.69	11400	11620	11330	14790	7970	11380	11431.29	3.14	-31	11473	11426	11383	11336	11293	11405	11315	60	3410	500	8420	10	1	11400000	1298	-12.60	0.50	12	0.05	-904.00	22684.00	13440	20240813	-15.25	10420	20241209	9.31	12100	-5.87	20250117	11010	3.45	20250205	13440	-15.25	20240813	10420	9.31	20241209	0.65	N	024090	500	60 억	358084	N	N	35	N	N
11	20250313	150345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11390	10	2	0.09	63045190	5515	243.92	11400	11620	11330	14790	7970	11380	11431.58	3.14	-26	11473	11426	11383	11336	11293	11405	11315	60	3410	500	8420	10	1	11400000	1298	-12.60	0.50	12	0.05	-904.00	22684.00	13440	20240813	-15.25	10420	20241209	9.31	12100	-5.87	20250117	11010	3.45	20250205	13440	-15.25	20240813	10420	9.31	20241209	0.65	N	024090	500	60 억	358084	N	N	14	N	N
12	20250313	140344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11380	0	3	0.00	57794430	5054	223.53	11400	11620	11330	14790	7970	11380	11435.38	3.14	-24	11473	11426	11383	11336	11293	11405	11315	60	3410	500	8420	10	1	11400000	1297	-12.59	0.50	12	0.04	-904.00	22684.00	13440	20240813	-15.33	10420	20241209	9.21	12100	-5.95	20250117	11010	3.36	20250205	13440	-15.33	20240813	10420	9.21	20241209	0.65	N	024090	500	60 억	358084	N	N	14	N	N
13	20250313	130344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11400	20	2	0.18	48038810	4197	185.63	11400	11620	11330	14790	7970	11380	11445.99	3.14	-24	11473	11426	11383	11336	11293	11405	11315	60	3410	500	8420	10	1	11400000	1300	-12.61	0.50	12	0.04	-904.00	22684.00	13440	20240813	-15.18	10420	20241209	9.40	12100	-5.79	20250117	11010	3.54	20250205	13440	-15.18	20240813	10420	9.40	20241209	0.65	N	024090	500	60 억	358084	N	N	14	N	N
14	20250313	120344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11400	20	2	0.18	43456030	3795	167.85	11400	11620	11330	14790	7970	11380	11450.86	3.14	-24	11473	11426	11383	11336	11293	11405	11315	60	3410	500	8420	10	1	11400000	1300	-12.61	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.18	10420	20241209	9.40	12100	-5.79	20250117	11010	3.54	20250205	13440	-15.18	20240813	10420	9.40	20241209	0.65	N	024090	500	60 억	358084	N	N	14	N	N
15	20250313	110344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11500	120	2	1.05	23406800	2039	90.18	11400	11620	11330	14790	7970	11380	11479.55	3.14	-89	11473	11426	11383	11336	11293	11405	11315	60	3410	500	8420	10	1	11400000	1311	-12.72	0.51	12	0.02	-904.00	22684.00	13440	20240813	-14.43	10420	20241209	10.36	12100	-4.96	20250117	11010	4.45	20250205	13440	-14.43	20240813	10420	10.36	20241209	0.65	N	024090	500	60 억	358084	N	N	14	N	N
16	20250313	100344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11580	200	2	1.76	5558260	487	21.54	11400	11580	11330	14790	7970	11380	11413.26	3.14	0	11473	11426	11383	11336	11293	11405	11315	60	3410	500	8420	10	1	11400000	1320	-12.81	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.84	10420	20241209	11.13	12100	-4.30	20250117	11010	5.18	20250205	13440	-13.84	20240813	10420	11.13	20241209	0.65	N	024090	500	60 억	358084	N	N	14	N	N
17	20250313	090345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11330	-50	5	-0.44	22730	2	0.09	11400	11400	11330	14790	7970	11380	11365.00	3.14	0	11473	11426	11383	11336	11293	11405	11315	60	3410	500	8420	10	1	11400000	1292	-12.53	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.70	10420	20241209	8.73	12100	-6.36	20250117	11010	2.91	20250205	13440	-15.70	20240813	10420	8.73	20241209	0.65	N	024090	500	60 억	358084	N	N	14	N	N
18	20250312	160343	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11380	-20	5	-0.18	25694080	2260	34.53	11400	11430	11340	14820	7980	11400	11369.01	3.14	62	11673	11536	11403	11266	11133	11470	11200	60	3420	500	8430	10	1	11400000	1297	-12.59	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.33	10420	20241209	9.21	12100	-5.95	20250117	11010	3.36	20250205	13440	-15.33	20240813	10420	9.21	20241209	0.65	N	024090	500	60 억	358022	N	N	14	N	N
19	20250312	150343	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11390	-10	5	-0.09	24669900	2170	33.16	11400	11430	11340	14820	7980	11400	11368.62	3.14	128	11673	11536	11403	11266	11133	11470	11200	60	3420	500	8430	10	1	11400000	1298	-12.60	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.25	10420	20241209	9.31	12100	-5.87	20250117	11010	3.45	20250205	13440	-15.25	20240813	10420	9.31	20241209	0.65	N	024090	500	60 억	358022	N	N	2	N	N
20	20250312	140342	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11380	-20	5	-0.18	19446260	1711	26.14	11400	11430	11340	14820	7980	11400	11365.44	3.14	133	11673	11536	11403	11266	11133	11470	11200	60	3420	500	8430	10	1	11400000	1297	-12.59	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.33	10420	20241209	9.21	12100	-5.95	20250117	11010	3.36	20250205	13440	-15.33	20240813	10420	9.21	20241209	0.65	N	024090	500	60 억	358022	N	N	2	N	N
21	20250312	130342	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11420	20	2	0.18	774680	68	1.04	11400	11430	11340	14820	7980	11400	11392.35	3.14	0	11673	11536	11403	11266	11133	11470	11200	60	3420	500	8430	10	1	11400000	1302	-12.63	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.03	10420	20241209	9.60	12100	-5.62	20250117	11010	3.72	20250205	13440	-15.03	20240813	10420	9.60	20241209	0.65	N	024090	500	60 억	358022	N	N	2	N	N
22	20250312	120343	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11420	20	2	0.18	740480	65	0.99	11400	11430	11340	14820	7980	11400	11392.00	3.14	0	11673	11536	11403	11266	11133	11470	11200	60	3420	500	8430	10	1	11400000	1302	-12.63	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.03	10420	20241209	9.60	12100	-5.62	20250117	11010	3.72	20250205	13440	-15.03	20240813	10420	9.60	20241209	0.65	N	024090	500	60 억	358022	N	N	2	N	N
23	20250312	110341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11420	20	2	0.18	740480	65	0.99	11400	11430	11340	14820	7980	11400	11392.00	3.14	0	11673	11536	11403	11266	11133	11470	11200	60	3420	500	8430	10	1	11400000	1302	-12.63	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.03	10420	20241209	9.60	12100	-5.62	20250117	11010	3.72	20250205	13440	-15.03	20240813	10420	9.60	20241209	0.65	N	024090	500	60 억	358022	N	N	2	N	N
24	20250312	100342	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11420	20	2	0.18	375150	33	0.50	11400	11430	11340	14820	7980	11400	11368.18	3.14	0	11673	11536	11403	11266	11133	11470	11200	60	3420	500	8430	10	1	11400000	1302	-12.63	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.03	10420	20241209	9.60	12100	-5.62	20250117	11010	3.72	20250205	13440	-15.03	20240813	10420	9.60	20241209	0.65	N	024090	500	60 억	358022	N	N	2	N	N
25	20250312	090343	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11340	-60	5	-0.53	34080	3	0.05	11400	11400	11340	14820	7980	11400	11360.00	3.14	0	11673	11536	11403	11266	11133	11470	11200	60	3420	500	8430	10	1	11400000	1293	-12.54	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.62	10420	20241209	8.83	12100	-6.28	20250117	11010	3.00	20250205	13440	-15.62	20240813	10420	8.83	20241209	0.65	N	024090	500	60 억	358022	N	N	2	N	N
26	20250311	160339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11400	-200	5	-1.72	74769155	6545	467.83	11540	11540	11270	15080	8120	11600	11423.86	3.14	113	11713	11656	11583	11526	11453	11685	11555	60	3480	500	8580	10	1	11400000	1300	-12.61	0.50	12	0.06	-904.00	22684.00	13440	20240813	-15.18	10420	20241209	9.40	12100	-5.79	20250117	11010	3.54	20250205	13440	-15.18	20240813	10420	9.40	20241209	0.65	N	024090	500	60 억	357917	N	N	2	N	N
27	20250311	150341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11440	-160	5	-1.38	71872315	6291	449.68	11540	11540	11270	15080	8120	11600	11424.62	3.14	117	11713	11656	11583	11526	11453	11685	11555	60	3480	500	8580	10	1	11400000	1304	-12.65	0.50	12	0.06	-904.00	22684.00	13440	20240813	-14.88	10420	20241209	9.79	12100	-5.45	20250117	11010	3.91	20250205	13440	-14.88	20240813	10420	9.79	20241209	0.65	N	024090	500	60 억	357917	N	N	1	N	N
28	20250311	140341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11420	-180	5	-1.55	69381445	6073	434.10	11540	11540	11270	15080	8120	11600	11424.58	3.14	117	11713	11656	11583	11526	11453	11685	11555	60	3480	500	8580	10	1	11400000	1302	-12.63	0.50	12	0.05	-904.00	22684.00	13440	20240813	-15.03	10420	20241209	9.60	12100	-5.62	20250117	11010	3.72	20250205	13440	-15.03	20240813	10420	9.60	20241209	0.65	N	024090	500	60 억	357917	N	N	1	N	N
29	20250311	130341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11410	-190	5	-1.64	66811695	5848	418.01	11540	11540	11270	15080	8120	11600	11424.71	3.14	117	11713	11656	11583	11526	11453	11685	11555	60	3480	500	8580	10	1	11400000	1301	-12.62	0.50	12	0.05	-904.00	22684.00	13440	20240813	-15.10	10420	20241209	9.50	12100	-5.70	20250117	11010	3.63	20250205	13440	-15.10	20240813	10420	9.50	20241209	0.65	N	024090	500	60 억	357917	N	N	1	N	N
30	20250311	120341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11430	-170	5	-1.47	47320545	4142	296.07	11540	11540	11270	15080	8120	11600	11424.56	3.14	111	11713	11656	11583	11526	11453	11685	11555	60	3480	500	8580	10	1	11400000	1303	-12.64	0.50	12	0.04	-904.00	22684.00	13440	20240813	-14.96	10420	20241209	9.69	12100	-5.54	20250117	11010	3.81	20250205	13440	-14.96	20240813	10420	9.69	20241209	0.65	N	024090	500	60 억	357917	N	N	1	N	N
31	20250311	110341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11410	-190	5	-1.64	44041755	3855	275.55	11540	11540	11270	15080	8120	11600	11424.58	3.14	111	11713	11656	11583	11526	11453	11685	11555	60	3480	500	8580	10	1	11400000	1301	-12.62	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.10	10420	20241209	9.50	12100	-5.70	20250117	11010	3.63	20250205	13440	-15.10	20240813	10420	9.50	20241209	0.65	N	024090	500	60 억	357917	N	N	1	N	N
32	20250311	100341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11400	-200	5	-1.72	25907595	2270	162.26	11540	11540	11270	15080	8120	11600	11413.04	3.14	1132	11713	11656	11583	11526	11453	11685	11555	60	3480	500	8580	10	1	11400000	1300	-12.61	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.18	10420	20241209	9.40	12100	-5.79	20250117	11010	3.54	20250205	13440	-15.18	20240813	10420	9.40	20241209	0.65	N	024090	500	60 억	357917	N	N	1	N	N
33	20250311	090341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11510	-90	5	-0.78	368630	32	2.29	11540	11540	11510	15080	8120	11600	11519.69	3.14	-18	11713	11656	11583	11526	11453	11685	11555	60	3480	500	8580	10	1	11400000	1312	-12.73	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.36	10420	20241209	10.46	12100	-4.88	20250117	11010	4.54	20250205	13440	-14.36	20240813	10420	10.46	20241209	0.65	N	024090	500	60 억	357917	N	N	1	N	N
34	20250310	160337	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11600	60	2	0.52	16139170	1399	50.20	11540	11640	11510	15000	8080	11540	11536.22	3.14	-396	11666	11602	11566	11502	11466	11585	11485	60	3460	500	8530	10	1	11400000	1322	-12.83	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.69	10420	20241209	11.32	12100	-4.13	20250117	11010	5.36	20250205	13440	-13.69	20240813	10420	11.32	20241209	0.64	N	024090	500	60 억	357936	N	N	1	N	N
35	20250310	150340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11510	-30	5	-0.26	15976830	1385	49.70	11540	11640	11510	15000	8080	11540	11535.62	3.14	-408	11666	11602	11566	11502	11466	11585	11485	60	3460	500	8530	10	1	11400000	1312	-12.73	0.51	12	0.01	-904.00	22684.00	13440	20240813	-14.36	10420	20241209	10.46	12100	-4.88	20250117	11010	4.54	20250205	13440	-14.36	20240813	10420	10.46	20241209	0.64	N	024090	500	60 억	357936	N	N	0	N	N
36	20250310	140340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11540	0	3	0.00	5214690	451	16.18	11540	11640	11540	15000	8080	11540	11562.51	3.14	-209	11666	11602	11566	11502	11466	11585	11485	60	3460	500	8530	10	1	11400000	1316	-12.77	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.14	10420	20241209	10.75	12100	-4.63	20250117	11010	4.81	20250205	13440	-14.14	20240813	10420	10.75	20241209	0.64	N	024090	500	60 억	357936	N	N	0	N	N
37	20250310	130339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11540	0	3	0.00	2848990	246	8.83	11540	11640	11540	15000	8080	11540	11581.26	3.14	-14	11666	11602	11566	11502	11466	11585	11485	60	3460	500	8530	10	1	11400000	1316	-12.77	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.14	10420	20241209	10.75	12100	-4.63	20250117	11010	4.81	20250205	13440	-14.14	20240813	10420	10.75	20241209	0.64	N	024090	500	60 억	357936	N	N	0	N	N
38	20250310	120338	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11580	40	2	0.35	2641030	228	8.18	11540	11640	11540	15000	8080	11540	11583.46	3.14	-1	11666	11602	11566	11502	11466	11585	11485	60	3460	500	8530	10	1	11400000	1320	-12.81	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.84	10420	20241209	11.13	12100	-4.30	20250117	11010	5.18	20250205	13440	-13.84	20240813	10420	11.13	20241209	0.64	N	024090	500	60 억	357936	N	N	0	N	N
39	20250310	110338	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11580	40	2	0.35	2641030	228	8.18	11540	11640	11540	15000	8080	11540	11583.46	3.14	-1	11666	11602	11566	11502	11466	11585	11485	60	3460	500	8530	10	1	11400000	1320	-12.81	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.84	10420	20241209	11.13	12100	-4.30	20250117	11010	5.18	20250205	13440	-13.84	20240813	10420	11.13	20241209	0.64	N	024090	500	60 억	357936	N	N	0	N	N
40	20250310	100339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11640	100	2	0.87	371130	32	1.15	11540	11640	11540	15000	8080	11540	11597.81	3.14	0	11666	11602	11566	11502	11466	11585	11485	60	3460	500	8530	10	1	11400000	1327	-12.88	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.39	10420	20241209	11.71	12100	-3.80	20250117	11010	5.72	20250205	13440	-13.39	20240813	10420	11.71	20241209	0.64	N	024090	500	60 억	357936	N	N	0	N	N
41	20250310	090340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11540	0	3	0.00	92320	8	0.29	11540	11540	11540	15000	8080	11540	11540.00	3.14	-1	11666	11602	11566	11502	11466	11585	11485	60	3460	500	8530	10	1	11400000	1316	-12.77	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.14	10420	20241209	10.75	12100	-4.63	20250117	11010	4.81	20250205	13440	-14.14	20240813	10420	10.75	20241209	0.64	N	024090	500	60 억	357936	N	N	0	N	N
42	20250307	160338	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11540	-10	5	-0.09	32199370	2787	54.45	11550	11630	11530	15010	8090	11550	11553.42	3.14	-135	11736	11642	11596	11502	11456	11620	11480	60	3460	500	8540	10	1	11400000	1316	-12.77	0.51	12	0.02	-904.00	22684.00	13440	20240813	-14.14	10420	20241209	10.75	12100	-4.63	20250117	11010	4.81	20250205	13440	-14.14	20240813	10420	10.75	20241209	0.65	N	024090	500	60 억	357940	N	N	4	N	N
43	20250307	150340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11570	20	2	0.17	31460750	2723	53.20	11550	11630	11530	15010	8090	11550	11553.71	3.14	-134	11736	11642	11596	11502	11456	11620	11480	60	3460	500	8540	10	1	11400000	1319	-12.80	0.51	12	0.02	-904.00	22684.00	13440	20240813	-13.91	10420	20241209	11.04	12100	-4.38	20250117	11010	5.09	20250205	13440	-13.91	20240813	10420	11.04	20241209	0.65	N	024090	500	60 억	357940	N	N	4	N	N
44	20250307	140338	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11540	-10	5	-0.09	28227540	2443	47.73	11550	11630	11530	15010	8090	11550	11554.46	3.14	-134	11736	11642	11596	11502	11456	11620	11480	60	3460	500	8540	10	1	11400000	1316	-12.77	0.51	12	0.02	-904.00	22684.00	13440	20240813	-14.14	10420	20241209	10.75	12100	-4.63	20250117	11010	4.81	20250205	13440	-14.14	20240813	10420	10.75	20241209	0.65	N	024090	500	60 억	357940	N	N	4	N	N
45	20250307	130339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11550	0	3	0.00	12024770	1039	20.30	11550	11630	11530	15010	8090	11550	11573.41	3.14	-134	11736	11642	11596	11502	11456	11620	11480	60	3460	500	8540	10	1	11400000	1317	-12.78	0.51	12	0.01	-904.00	22684.00	13440	20240813	-14.06	10420	20241209	10.84	12100	-4.55	20250117	11010	4.90	20250205	13440	-14.06	20240813	10420	10.84	20241209	0.65	N	024090	500	60 억	357940	N	N	4	N	N
46	20250307	120340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11590	40	2	0.35	10495190	907	17.72	11550	11630	11530	15010	8090	11550	11571.32	3.14	-134	11736	11642	11596	11502	11456	11620	11480	60	3460	500	8540	10	1	11400000	1321	-12.82	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.76	10420	20241209	11.23	12100	-4.21	20250117	11010	5.27	20250205	13440	-13.76	20240813	10420	11.23	20241209	0.65	N	024090	500	60 억	357940	N	N	4	N	N
47	20250307	110338	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11580	30	2	0.26	6090990	527	10.30	11550	11630	11530	15010	8090	11550	11557.86	3.14	-132	11736	11642	11596	11502	11456	11620	11480	60	3460	500	8540	10	1	11400000	1320	-12.81	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.84	10420	20241209	11.13	12100	-4.30	20250117	11010	5.18	20250205	13440	-13.84	20240813	10420	11.13	20241209	0.65	N	024090	500	60 억	357940	N	N	4	N	N
48	20250307	100337	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11540	-10	5	-0.09	1004120	87	1.70	11550	11550	11540	15010	8090	11550	11541.61	3.14	-1	11736	11642	11596	11502	11456	11620	11480	60	3460	500	8540	10	1	11400000	1316	-12.77	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.14	10420	20241209	10.75	12100	-4.63	20250117	11010	4.81	20250205	13440	-14.14	20240813	10420	10.75	20241209	0.65	N	024090	500	60 억	357940	N	N	4	N	N
49	20250307	090340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11550	0	3	0.00	34650	3	0.06	11550	11550	11550	15010	8090	11550	11550.00	3.14	0	11736	11642	11596	11502	11456	11620	11480	60	3460	500	8540	10	1	11400000	1317	-12.78	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.06	10420	20241209	10.84	12100	-4.55	20250117	11010	4.90	20250205	13440	-14.06	20240813	10420	10.84	20241209	0.65	N	024090	500	60 억	357940	N	N	4	N	N
50	20250306	160337	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11550	-60	5	-0.52	59484430	5118	116.05	11630	11690	11550	15090	8130	11610	11622.59	3.14	16	11763	11686	11603	11526	11443	11645	11485	60	3480	500	8590	10	1	11400000	1317	-12.78	0.51	12	0.04	-904.00	22684.00	13440	20240813	-14.06	10420	20241209	10.84	12100	-4.55	20250117	11010	4.90	20250205	13440	-14.06	20240813	10420	10.84	20241209	0.65	N	024090	500	60 억	357976	N	N	4	N	N
51	20250306	150337	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11600	-10	5	-0.09	48407720	4162	94.38	11630	11690	11590	15090	8130	11610	11630.88	3.14	107	11763	11686	11603	11526	11443	11645	11485	60	3480	500	8590	10	1	11400000	1322	-12.83	0.51	12	0.04	-904.00	22684.00	13440	20240813	-13.69	10420	20241209	11.32	12100	-4.13	20250117	11010	5.36	20250205	13440	-13.69	20240813	10420	11.32	20241209	0.65	N	024090	500	60 억	357976	N	N	5	N	N
52	20250306	140337	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11620	10	2	0.09	39396310	3385	76.76	11630	11690	11610	15090	8130	11610	11638.50	3.14	107	11763	11686	11603	11526	11443	11645	11485	60	3480	500	8590	10	1	11400000	1325	-12.85	0.51	12	0.03	-904.00	22684.00	13440	20240813	-13.54	10420	20241209	11.52	12100	-3.97	20250117	11010	5.54	20250205	13440	-13.54	20240813	10420	11.52	20241209	0.65	N	024090	500	60 억	357976	N	N	5	N	N
53	20250306	130336	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11620	10	2	0.09	39268490	3374	76.51	11630	11690	11610	15090	8130	11610	11638.56	3.14	107	11763	11686	11603	11526	11443	11645	11485	60	3480	500	8590	10	1	11400000	1325	-12.85	0.51	12	0.03	-904.00	22684.00	13440	20240813	-13.54	10420	20241209	11.52	12100	-3.97	20250117	11010	5.54	20250205	13440	-13.54	20240813	10420	11.52	20241209	0.65	N	024090	500	60 억	357976	N	N	5	N	N
54	20250306	120337	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11620	10	2	0.09	39268490	3374	76.51	11630	11690	11610	15090	8130	11610	11638.56	3.14	107	11763	11686	11603	11526	11443	11645	11485	60	3480	500	8590	10	1	11400000	1325	-12.85	0.51	12	0.03	-904.00	22684.00	13440	20240813	-13.54	10420	20241209	11.52	12100	-3.97	20250117	11010	5.54	20250205	13440	-13.54	20240813	10420	11.52	20241209	0.65	N	024090	500	60 억	357976	N	N	5	N	N
55	20250306	110336	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11650	40	2	0.34	39152380	3364	76.28	11630	11690	11610	15090	8130	11610	11638.64	3.14	107	11763	11686	11603	11526	11443	11645	11485	60	3480	500	8590	10	1	11400000	1328	-12.89	0.51	12	0.03	-904.00	22684.00	13440	20240813	-13.32	10420	20241209	11.80	12100	-3.72	20250117	11010	5.81	20250205	13440	-13.32	20240813	10420	11.80	20241209	0.65	N	024090	500	60 억	357976	N	N	5	N	N
56	20250306	100337	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11670	60	2	0.52	33212670	2854	64.72	11630	11690	11610	15090	8130	11610	11637.24	3.14	111	11763	11686	11603	11526	11443	11645	11485	60	3480	500	8590	10	1	11400000	1330	-12.91	0.51	12	0.03	-904.00	22684.00	13440	20240813	-13.17	10420	20241209	12.00	12100	-3.55	20250117	11010	5.99	20250205	13440	-13.17	20240813	10420	12.00	20241209	0.65	N	024090	500	60 억	357976	N	N	5	N	N
57	20250306	090339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11610	0	3	0.00	0	0	0.00	0	0	0	15090	8130	11610	0.00	3.14	0	11763	11686	11603	11526	11443	11645	11485	60	3480	500	8590	10	1	11400000	1324	-12.84	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.62	10420	20241209	11.42	12100	-4.05	20250117	11010	5.45	20250205	13440	-13.62	20240813	10420	11.42	20241209	0.65	N	024090	500	60 억	357976	N	N	5	N	N
58	20250305	160334	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11610	30	2	0.26	51272440	4410	513.39	11630	11680	11520	15050	8110	11580	11626.40	3.14	-31	11626	11602	11566	11542	11506	11585	11525	60	3470	500	8560	10	1	11400000	1324	-12.84	0.51	12	0.04	-904.00	22684.00	13440	20240813	-13.62	10420	20241209	11.42	12100	-4.05	20250117	11010	5.45	20250205	13440	-13.62	20240813	10420	11.42	20241209	0.65	N	024090	500	60 억	358005	N	N	5	N	N
59	20250305	150335	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11610	30	2	0.26	50216660	4319	502.79	11630	11680	11520	15050	8110	11580	11626.92	3.14	0	11626	11602	11566	11542	11506	11585	11525	60	3470	500	8560	10	1	11400000	1324	-12.84	0.51	12	0.04	-904.00	22684.00	13440	20240813	-13.62	10420	20241209	11.42	12100	-4.05	20250117	11010	5.45	20250205	13440	-13.62	20240813	10420	11.42	20241209	0.65	N	024090	500	60 억	358005	N	N	1	N	N
60	20250305	140333	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11640	60	2	0.52	40289660	3468	403.73	11630	11680	11520	15050	8110	11580	11617.55	3.14	-8	11626	11602	11566	11542	11506	11585	11525	60	3470	500	8560	10	1	11400000	1327	-12.88	0.51	12	0.03	-904.00	22684.00	13440	20240813	-13.39	10420	20241209	11.71	12100	-3.80	20250117	11010	5.72	20250205	13440	-13.39	20240813	10420	11.71	20241209	0.65	N	024090	500	60 억	358005	N	N	1	N	N
61	20250305	130333	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11680	100	2	0.86	34574010	2977	346.57	11630	11680	11520	15050	8110	11580	11613.71	3.14	-8	11626	11602	11566	11542	11506	11585	11525	60	3470	500	8560	10	1	11400000	1332	-12.92	0.51	12	0.03	-904.00	22684.00	13440	20240813	-13.10	10420	20241209	12.09	12100	-3.47	20250117	11010	6.09	20250205	13440	-13.10	20240813	10420	12.09	20241209	0.65	N	024090	500	60 억	358005	N	N	1	N	N
62	20250305	120335	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11640	60	2	0.52	28175060	2428	282.65	11630	11680	11520	15050	8110	11580	11604.23	3.14	-6	11626	11602	11566	11542	11506	11585	11525	60	3470	500	8560	10	1	11400000	1327	-12.88	0.51	12	0.02	-904.00	22684.00	13440	20240813	-13.39	10420	20241209	11.71	12100	-3.80	20250117	11010	5.72	20250205	13440	-13.39	20240813	10420	11.71	20241209	0.65	N	024090	500	60 억	358005	N	N	1	N	N
63	20250305	110332	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11580	0	3	0.00	8263100	716	83.35	11630	11630	11520	15050	8110	11580	11540.64	3.14	-29	11626	11602	11566	11542	11506	11585	11525	60	3470	500	8560	10	1	11400000	1320	-12.81	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.84	10420	20241209	11.13	12100	-4.30	20250117	11010	5.18	20250205	13440	-13.84	20240813	10420	11.13	20241209	0.65	N	024090	500	60 억	358005	N	N	1	N	N
64	20250305	100334	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11560	-20	5	-0.17	7292180	632	73.57	11630	11630	11520	15050	8110	11580	11538.26	3.14	-29	11626	11602	11566	11542	11506	11585	11525	60	3470	500	8560	10	1	11400000	1318	-12.79	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.99	10420	20241209	10.94	12100	-4.46	20250117	11010	5.00	20250205	13440	-13.99	20240813	10420	10.94	20241209	0.65	N	024090	500	60 억	358005	N	N	1	N	N
65	20250305	090332	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11630	50	2	0.43	104670	9	1.05	11630	11630	11630	15050	8110	11580	11630.00	3.14	0	11626	11602	11566	11542	11506	11585	11525	60	3470	500	8560	10	1	11400000	1326	-12.87	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.47	10420	20241209	11.61	12100	-3.88	20250117	11010	5.63	20250205	13440	-13.47	20240813	10420	11.61	20241209	0.65	N	024090	500	60 억	358005	N	N	1	N	N
66	20250304	160330	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11580	10	2	0.09	9933350	859	46.18	11590	11590	11530	15040	8100	11570	11563.85	3.14	-61	11703	11636	11583	11516	11463	11610	11490	60	3470	500	8560	10	1	11400000	1320	-12.81	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.84	10420	20241209	11.13	12100	-4.30	20250117	11010	5.18	20250205	13440	-13.84	20240813	10420	11.13	20241209	0.64	N	024090	500	60 억	358085	N	N	1	N	N
67	20250304	150329	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11580	10	2	0.09	8879590	768	41.29	11590	11590	11530	15040	8100	11570	11561.97	3.14	-59	11703	11636	11583	11516	11463	11610	11490	60	3470	500	8560	10	1	11400000	1320	-12.81	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.84	10420	20241209	11.13	12100	-4.30	20250117	11010	5.18	20250205	13440	-13.84	20240813	10420	11.13	20241209	0.64	N	024090	500	60 억	358085	N	N	0	N	N
68	20250304	140331	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11570	0	3	0.00	5035570	436	23.44	11590	11590	11530	15040	8100	11570	11549.47	3.14	-59	11703	11636	11583	11516	11463	11610	11490	60	3470	500	8560	10	1	11400000	1319	-12.80	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.91	10420	20241209	11.04	12100	-4.38	20250117	11010	5.09	20250205	13440	-13.91	20240813	10420	11.04	20241209	0.64	N	024090	500	60 억	358085	N	N	0	N	N
69	20250304	130330	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11560	-10	5	-0.09	4249190	368	19.78	11590	11590	11530	15040	8100	11570	11546.71	3.14	-59	11703	11636	11583	11516	11463	11610	11490	60	3470	500	8560	10	1	11400000	1318	-12.79	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.99	10420	20241209	10.94	12100	-4.46	20250117	11010	5.00	20250205	13440	-13.99	20240813	10420	10.94	20241209	0.64	N	024090	500	60 억	358085	N	N	0	N	N
70	20250304	120329	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11540	-30	5	-0.26	3302630	286	15.38	11590	11590	11530	15040	8100	11570	11547.66	3.14	-72	11703	11636	11583	11516	11463	11610	11490	60	3470	500	8560	10	1	11400000	1316	-12.77	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.14	10420	20241209	10.75	12100	-4.63	20250117	11010	4.81	20250205	13440	-14.14	20240813	10420	10.75	20241209	0.64	N	024090	500	60 억	358085	N	N	0	N	N
71	20250304	110331	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11530	-40	5	-0.35	3198770	277	14.89	11590	11590	11530	15040	8100	11570	11547.91	3.14	-72	11703	11636	11583	11516	11463	11610	11490	60	3470	500	8560	10	1	11400000	1314	-12.75	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.21	10420	20241209	10.65	12100	-4.71	20250117	11010	4.72	20250205	13440	-14.21	20240813	10420	10.65	20241209	0.64	N	024090	500	60 억	358085	N	N	0	N	N
72	20250304	100328	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11560	-10	5	-0.09	903260	78	4.19	11590	11590	11560	15040	8100	11570	11580.26	3.14	-63	11703	11636	11583	11516	11463	11610	11490	60	3470	500	8560	10	1	11400000	1318	-12.79	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.99	10420	20241209	10.94	12100	-4.46	20250117	11010	5.00	20250205	13440	-13.99	20240813	10420	10.94	20241209	0.64	N	024090	500	60 억	358085	N	N	0	N	N
73	20250304	090327	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11580	10	2	0.09	243250	21	1.13	11590	11590	11580	15040	8100	11570	11583.33	3.14	-13	11703	11636	11583	11516	11463	11610	11490	60	3470	500	8560	10	1	11400000	1320	-12.81	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.84	10420	20241209	11.13	12100	-4.30	20250117	11010	5.18	20250205	13440	-13.84	20240813	10420	11.13	20241209	0.64	N	024090	500	60 억	358085	N	N	0	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History