KissMeData/084010/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	160656	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16170	320	2	2.02	550998655	34207	106.33	15990	16190	15730	20600	11100	15850	16107.77	4.98	-3078	16130	15990	15820	15680	15510	16005	15695	246	4750	1000	11720	10	1	23414397	3786	5.49	0.45	12	0.15	2948.00	35857.00	16800	20250120	-3.75	10360	20240805	56.08	16800	-3.75	20250120	14750	9.63	20250210	16800	-3.75	20250120	10360	56.08	20240805	0.63	N	084010	1000	246 억	1166660	N	N	16	N	N
3	20250314	150701	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16130	280	2	1.77	541961825	33647	104.58	15990	16190	15730	20600	11100	15850	16107.29	4.98	-3003	16130	15990	15820	15680	15510	16005	15695	246	4750	1000	11720	10	1	23414397	3777	5.47	0.45	12	0.14	2948.00	35857.00	16800	20250120	-3.99	10360	20240805	55.69	16800	-3.99	20250120	14750	9.36	20250210	16800	-3.99	20250120	10360	55.69	20240805	0.63	N	084010	1000	246 억	1166660	N	N	72	N	N
4	20250314	140656	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16080	230	2	1.45	443502615	27547	85.62	15990	16170	15730	20600	11100	15850	16099.85	4.98	-1745	16130	15990	15820	15680	15510	16005	15695	246	4750	1000	11720	10	1	23414397	3765	5.45	0.45	12	0.12	2948.00	35857.00	16800	20250120	-4.29	10360	20240805	55.21	16800	-4.29	20250120	14750	9.02	20250210	16800	-4.29	20250120	10360	55.21	20240805	0.63	N	084010	1000	246 억	1166660	N	N	72	N	N
5	20250314	130655	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16120	270	2	1.70	281308275	17482	54.34	15990	16170	15730	20600	11100	15850	16091.31	4.98	1445	16130	15990	15820	15680	15510	16005	15695	246	4750	1000	11720	10	1	23414397	3774	5.47	0.45	12	0.07	2948.00	35857.00	16800	20250120	-4.05	10360	20240805	55.60	16800	-4.05	20250120	14750	9.29	20250210	16800	-4.05	20250120	10360	55.60	20240805	0.63	N	084010	1000	246 억	1166660	N	N	72	N	N
6	20250314	120658	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16100	250	2	1.58	268850085	16709	51.94	15990	16170	15730	20600	11100	15850	16090.14	4.98	1464	16130	15990	15820	15680	15510	16005	15695	246	4750	1000	11720	10	1	23414397	3770	5.46	0.45	12	0.07	2948.00	35857.00	16800	20250120	-4.17	10360	20240805	55.41	16800	-4.17	20250120	14750	9.15	20250210	16800	-4.17	20250120	10360	55.41	20240805	0.63	N	084010	1000	246 억	1166660	N	N	72	N	N
7	20250314	110656	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16110	260	2	1.64	247833545	15403	47.88	15990	16170	15730	20600	11100	15850	16089.95	4.98	1516	16130	15990	15820	15680	15510	16005	15695	246	4750	1000	11720	10	1	23414397	3772	5.46	0.45	12	0.07	2948.00	35857.00	16800	20250120	-4.11	10360	20240805	55.50	16800	-4.11	20250120	14750	9.22	20250210	16800	-4.11	20250120	10360	55.50	20240805	0.63	N	084010	1000	246 억	1166660	N	N	72	N	N
8	20250314	100657	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16130	280	2	1.77	141308390	8794	27.33	15990	16150	15730	20600	11100	15850	16068.73	4.98	2864	16130	15990	15820	15680	15510	16005	15695	246	4750	1000	11720	10	1	23414397	3777	5.47	0.45	12	0.04	2948.00	35857.00	16800	20250120	-3.99	10360	20240805	55.69	16800	-3.99	20250120	14750	9.36	20250210	16800	-3.99	20250120	10360	55.69	20240805	0.63	N	084010	1000	246 억	1166660	N	N	72	N	N
9	20250314	090659	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15970	120	2	0.76	1037250	65	0.20	15990	15990	15730	20600	11100	15850	15957.69	4.98	-9	16130	15990	15820	15680	15510	16005	15695	246	4750	1000	11720	10	1	23414397	3739	5.42	0.45	12	0.00	2948.00	35857.00	16800	20250120	-4.94	10360	20240805	54.15	16800	-4.94	20250120	14750	8.27	20250210	16800	-4.94	20250120	10360	54.15	20240805	0.63	N	084010	1000	246 억	1166660	N	N	72	N	N
10	20250313	160652	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15850	140	2	0.89	509864425	32172	105.63	15850	15960	15650	20400	11000	15710	15848.08	4.96	3372	15923	15816	15663	15556	15403	15870	15610	246	4690	1000	11620	10	1	23414397	3711	5.38	0.44	12	0.14	2948.00	35857.00	16800	20250120	-5.65	10360	20240805	52.99	16800	-5.65	20250120	14750	7.46	20250210	16800	-5.65	20250120	10360	52.99	20240805	0.61	N	084010	1000	246 억	1160852	N	N	72	N	N
11	20250313	150653	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15870	160	2	1.02	492764965	31094	102.09	15850	15960	15650	20400	11000	15710	15847.59	4.96	3445	15923	15816	15663	15556	15403	15870	15610	246	4690	1000	11620	10	1	23414397	3716	5.38	0.44	12	0.13	2948.00	35857.00	16800	20250120	-5.54	10360	20240805	53.19	16800	-5.54	20250120	14750	7.59	20250210	16800	-5.54	20250120	10360	53.19	20240805	0.61	N	084010	1000	246 억	1160852	N	N	23	N	N
12	20250313	140652	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15840	130	2	0.83	430847370	27186	89.26	15850	15960	15650	20400	11000	15710	15848.13	4.96	1158	15923	15816	15663	15556	15403	15870	15610	246	4690	1000	11620	10	1	23414397	3709	5.37	0.44	12	0.12	2948.00	35857.00	16800	20250120	-5.71	10360	20240805	52.90	16800	-5.71	20250120	14750	7.39	20250210	16800	-5.71	20250120	10360	52.90	20240805	0.61	N	084010	1000	246 억	1160852	N	N	23	N	N
13	20250313	130653	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15880	170	2	1.08	218491510	13772	45.22	15850	15960	15650	20400	11000	15710	15864.91	4.96	2346	15923	15816	15663	15556	15403	15870	15610	246	4690	1000	11620	10	1	23414397	3718	5.39	0.44	12	0.06	2948.00	35857.00	16800	20250120	-5.48	10360	20240805	53.28	16800	-5.48	20250120	14750	7.66	20250210	16800	-5.48	20250120	10360	53.28	20240805	0.61	N	084010	1000	246 억	1160852	N	N	23	N	N
14	20250313	120653	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15850	140	2	0.89	151412870	9548	31.35	15850	15920	15650	20400	11000	15710	15858.07	4.96	1988	15923	15816	15663	15556	15403	15870	15610	246	4690	1000	11620	10	1	23414397	3711	5.38	0.44	12	0.04	2948.00	35857.00	16800	20250120	-5.65	10360	20240805	52.99	16800	-5.65	20250120	14750	7.46	20250210	16800	-5.65	20250120	10360	52.99	20240805	0.61	N	084010	1000	246 억	1160852	N	N	23	N	N
15	20250313	110652	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15890	180	2	1.15	141883000	8948	29.38	15850	15920	15650	20400	11000	15710	15856.39	4.96	1696	15923	15816	15663	15556	15403	15870	15610	246	4690	1000	11620	10	1	23414397	3721	5.39	0.44	12	0.04	2948.00	35857.00	16800	20250120	-5.42	10360	20240805	53.38	16800	-5.42	20250120	14750	7.73	20250210	16800	-5.42	20250120	10360	53.38	20240805	0.61	N	084010	1000	246 억	1160852	N	N	23	N	N
16	20250313	100652	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15850	140	2	0.89	60524510	3819	12.54	15850	15920	15650	20400	11000	15710	15848.26	4.96	359	15923	15816	15663	15556	15403	15870	15610	246	4690	1000	11620	10	1	23414397	3711	5.38	0.44	12	0.02	2948.00	35857.00	16800	20250120	-5.65	10360	20240805	52.99	16800	-5.65	20250120	14750	7.46	20250210	16800	-5.65	20250120	10360	52.99	20240805	0.61	N	084010	1000	246 억	1160852	N	N	23	N	N
17	20250313	090654	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15800	90	2	0.57	848660	54	0.18	15850	15850	15650	20400	11000	15710	15715.93	4.96	-2	15923	15816	15663	15556	15403	15870	15610	246	4690	1000	11620	10	1	23414397	3699	5.36	0.44	12	0.00	2948.00	35857.00	16800	20250120	-5.95	10360	20240805	52.51	16800	-5.95	20250120	14750	7.12	20250210	16800	-5.95	20250120	10360	52.51	20240805	0.61	N	084010	1000	246 억	1160852	N	N	23	N	N
18	20250312	160648	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15710	80	2	0.51	477606460	30456	60.02	15510	15770	15510	20300	10950	15630	15681.85	4.94	343	15950	15790	15570	15410	15190	15870	15490	246	4670	1000	11560	10	1	23414397	3678	5.33	0.44	12	0.13	2948.00	35857.00	16800	20250120	-6.49	10360	20240805	51.64	16800	-6.49	20250120	14750	6.51	20250210	16800	-6.49	20250120	10360	51.64	20240805	0.64	N	084010	1000	246 억	1155925	N	N	22	N	N
19	20250312	150650	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15740	110	2	0.70	468847770	29899	58.92	15510	15770	15510	20300	10950	15630	15681.05	4.94	501	15950	15790	15570	15410	15190	15870	15490	246	4670	1000	11560	10	1	23414397	3685	5.34	0.44	12	0.13	2948.00	35857.00	16800	20250120	-6.31	10360	20240805	51.93	16800	-6.31	20250120	14750	6.71	20250210	16800	-6.31	20250120	10360	51.93	20240805	0.64	N	084010	1000	246 억	1155925	N	N	0	N	N
20	20250312	140649	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15670	40	2	0.26	427199260	27245	53.69	15510	15750	15510	20300	10950	15630	15679.91	4.94	-211	15950	15790	15570	15410	15190	15870	15490	246	4670	1000	11560	10	1	23414397	3669	5.32	0.44	12	0.12	2948.00	35857.00	16800	20250120	-6.73	10360	20240805	51.25	16800	-6.73	20250120	14750	6.24	20250210	16800	-6.73	20250120	10360	51.25	20240805	0.64	N	084010	1000	246 억	1155925	N	N	0	N	N
21	20250312	130648	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15710	80	2	0.51	326588030	20835	41.06	15510	15750	15510	20300	10950	15630	15674.97	4.94	753	15950	15790	15570	15410	15190	15870	15490	246	4670	1000	11560	10	1	23414397	3678	5.33	0.44	12	0.09	2948.00	35857.00	16800	20250120	-6.49	10360	20240805	51.64	16800	-6.49	20250120	14750	6.51	20250210	16800	-6.49	20250120	10360	51.64	20240805	0.64	N	084010	1000	246 억	1155925	N	N	0	N	N
22	20250312	120651	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15670	40	2	0.26	280810660	17916	35.31	15510	15740	15510	20300	10950	15630	15673.74	4.94	1413	15950	15790	15570	15410	15190	15870	15490	246	4670	1000	11560	10	1	23414397	3669	5.32	0.44	12	0.08	2948.00	35857.00	16800	20250120	-6.73	10360	20240805	51.25	16800	-6.73	20250120	14750	6.24	20250210	16800	-6.73	20250120	10360	51.25	20240805	0.64	N	084010	1000	246 억	1155925	N	N	0	N	N
23	20250312	110646	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15680	50	2	0.32	258891040	16517	32.55	15510	15740	15510	20300	10950	15630	15674.22	4.94	1284	15950	15790	15570	15410	15190	15870	15490	246	4670	1000	11560	10	1	23414397	3671	5.32	0.44	12	0.07	2948.00	35857.00	16800	20250120	-6.67	10360	20240805	51.35	16800	-6.67	20250120	14750	6.31	20250210	16800	-6.67	20250120	10360	51.35	20240805	0.64	N	084010	1000	246 억	1155925	N	N	0	N	N
24	20250312	100647	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15680	50	2	0.32	159803480	10202	20.10	15510	15730	15510	20300	10950	15630	15663.94	4.94	1993	15950	15790	15570	15410	15190	15870	15490	246	4670	1000	11560	10	1	23414397	3671	5.32	0.44	12	0.04	2948.00	35857.00	16800	20250120	-6.67	10360	20240805	51.35	16800	-6.67	20250120	14750	6.31	20250210	16800	-6.67	20250120	10360	51.35	20240805	0.64	N	084010	1000	246 억	1155925	N	N	0	N	N
25	20250312	090652	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15560	-70	5	-0.45	201830	13	0.03	15510	15660	15510	20300	10950	15630	15525.38	4.94	7	15950	15790	15570	15410	15190	15870	15490	246	4670	1000	11560	10	1	23414397	3643	5.28	0.43	12	0.00	2948.00	35857.00	16800	20250120	-7.38	10360	20240805	50.19	16800	-7.38	20250120	14750	5.49	20250210	16800	-7.38	20250120	10360	50.19	20240805	0.64	N	084010	1000	246 억	1155925	N	N	0	N	N
26	20250311	160643	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15630	-270	5	-1.70	789175210	50745	107.20	15580	15730	15350	20650	11130	15900	15551.78	5.00	-3942	16946	16422	16066	15542	15186	16245	15365	246	4750	1000	11760	10	1	23414397	3660	5.30	0.44	12	0.22	2948.00	35857.00	16800	20250120	-6.96	10360	20240805	50.87	16800	-6.96	20250120	14750	5.97	20250210	16800	-6.96	20250120	10360	50.87	20240805	0.66	N	084010	1000	246 억	1169957	N	N	85	N	N
27	20250311	150646	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15610	-290	5	-1.82	765935600	49257	104.05	15580	15710	15350	20650	11130	15900	15549.78	5.00	-4183	16946	16422	16066	15542	15186	16245	15365	246	4750	1000	11760	10	1	23414397	3655	5.30	0.44	12	0.21	2948.00	35857.00	16800	20250120	-7.08	10360	20240805	50.68	16800	-7.08	20250120	14750	5.83	20250210	16800	-7.08	20250120	10360	50.68	20240805	0.66	N	084010	1000	246 억	1169957	N	N	85	N	N
28	20250311	140646	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15570	-330	5	-2.08	620678150	39932	84.36	15580	15710	15350	20650	11130	15900	15543.38	5.00	-5654	16946	16422	16066	15542	15186	16245	15365	246	4750	1000	11760	10	1	23414397	3646	5.28	0.43	12	0.17	2948.00	35857.00	16800	20250120	-7.32	10360	20240805	50.29	16800	-7.32	20250120	14750	5.56	20250210	16800	-7.32	20250120	10360	50.29	20240805	0.66	N	084010	1000	246 억	1169957	N	N	85	N	N
29	20250311	130646	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15560	-340	5	-2.14	470479400	30305	64.02	15580	15670	15350	20650	11130	15900	15524.81	5.00	-6497	16946	16422	16066	15542	15186	16245	15365	246	4750	1000	11760	10	1	23414397	3643	5.28	0.43	12	0.13	2948.00	35857.00	16800	20250120	-7.38	10360	20240805	50.19	16800	-7.38	20250120	14750	5.49	20250210	16800	-7.38	20250120	10360	50.19	20240805	0.66	N	084010	1000	246 억	1169957	N	N	85	N	N
30	20250311	120645	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15580	-320	5	-2.01	406929200	26229	55.41	15580	15670	15350	20650	11130	15900	15514.48	5.00	-6542	16946	16422	16066	15542	15186	16245	15365	246	4750	1000	11760	10	1	23414397	3648	5.28	0.43	12	0.11	2948.00	35857.00	16800	20250120	-7.26	10360	20240805	50.39	16800	-7.26	20250120	14750	5.63	20250210	16800	-7.26	20250120	10360	50.39	20240805	0.66	N	084010	1000	246 억	1169957	N	N	85	N	N
31	20250311	110644	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15410	-490	5	-3.08	343484470	22130	46.75	15580	15670	15350	20650	11130	15900	15521.21	5.00	-7591	16946	16422	16066	15542	15186	16245	15365	246	4750	1000	11760	10	1	23414397	3608	5.23	0.43	12	0.09	2948.00	35857.00	16800	20250120	-8.27	10360	20240805	48.75	16800	-8.27	20250120	14750	4.47	20250210	16800	-8.27	20250120	10360	48.75	20240805	0.66	N	084010	1000	246 억	1169957	N	N	85	N	N
32	20250311	100646	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15640	-260	5	-1.64	103908430	6670	14.09	15580	15670	15350	20650	11130	15900	15578.48	5.00	-2398	16946	16422	16066	15542	15186	16245	15365	246	4750	1000	11760	10	1	23414397	3662	5.31	0.44	12	0.03	2948.00	35857.00	16800	20250120	-6.90	10360	20240805	50.97	16800	-6.90	20250120	14750	6.03	20250210	16800	-6.90	20250120	10360	50.97	20240805	0.66	N	084010	1000	246 억	1169957	N	N	85	N	N
33	20250311	090647	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15470	-430	5	-2.70	12715960	818	1.73	15580	15660	15470	20650	11130	15900	15545.18	5.00	-412	16946	16422	16066	15542	15186	16245	15365	246	4750	1000	11760	10	1	23414397	3622	5.25	0.43	12	0.00	2948.00	35857.00	16800	20250120	-7.92	10360	20240805	49.32	16800	-7.92	20250120	14750	4.88	20250210	16800	-7.92	20250120	10360	49.32	20240805	0.66	N	084010	1000	246 억	1169957	N	N	85	N	N
34	20250310	160640	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15900	-320	5	-1.97	754904060	47313	89.02	16590	16590	15710	21050	11360	16220	15955.53	5.08	-21824	16640	16430	16020	15810	15400	16535	15915	246	4830	1000	12000	10	1	23414397	3723	5.39	0.44	12	0.20	2948.00	35857.00	16800	20250120	-5.36	10360	20240805	53.47	16800	-5.36	20250120	14750	7.80	20250210	16800	-5.36	20250120	10360	53.47	20240805	0.69	N	084010	1000	246 억	1190424	N	N	85	N	N
35	20250310	150644	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15850	-370	5	-2.28	719186030	45060	84.78	16590	16590	15710	21050	11360	16220	15960.63	5.08	-19908	16640	16430	16020	15810	15400	16535	15915	246	4830	1000	12000	10	1	23414397	3711	5.38	0.44	12	0.19	2948.00	35857.00	16800	20250120	-5.65	10360	20240805	52.99	16800	-5.65	20250120	14750	7.46	20250210	16800	-5.65	20250120	10360	52.99	20240805	0.69	N	084010	1000	246 억	1190424	N	N	0	N	N
36	20250310	140643	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15880	-340	5	-2.10	603982490	37777	71.07	16590	16590	15710	21050	11360	16220	15988.10	5.08	-17731	16640	16430	16020	15810	15400	16535	15915	246	4830	1000	12000	10	1	23414397	3718	5.39	0.44	12	0.16	2948.00	35857.00	16800	20250120	-5.48	10360	20240805	53.28	16800	-5.48	20250120	14750	7.66	20250210	16800	-5.48	20250120	10360	53.28	20240805	0.69	N	084010	1000	246 억	1190424	N	N	0	N	N
37	20250310	130642	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15930	-290	5	-1.79	458574780	28660	53.92	16590	16590	15710	21050	11360	16220	16000.52	5.08	-14861	16640	16430	16020	15810	15400	16535	15915	246	4830	1000	12000	10	1	23414397	3730	5.40	0.44	12	0.12	2948.00	35857.00	16800	20250120	-5.18	10360	20240805	53.76	16800	-5.18	20250120	14750	8.00	20250210	16800	-5.18	20250120	10360	53.76	20240805	0.69	N	084010	1000	246 억	1190424	N	N	0	N	N
38	20250310	120641	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15940	-280	5	-1.73	382094720	23870	44.91	16590	16590	15710	21050	11360	16220	16007.32	5.08	-11118	16640	16430	16020	15810	15400	16535	15915	246	4830	1000	12000	10	1	23414397	3732	5.41	0.44	12	0.10	2948.00	35857.00	16800	20250120	-5.12	10360	20240805	53.86	16800	-5.12	20250120	14750	8.07	20250210	16800	-5.12	20250120	10360	53.86	20240805	0.69	N	084010	1000	246 억	1190424	N	N	0	N	N
39	20250310	110640	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15960	-260	5	-1.60	367861180	22977	43.23	16590	16590	15710	21050	11360	16220	16009.97	5.08	-10752	16640	16430	16020	15810	15400	16535	15915	246	4830	1000	12000	10	1	23414397	3737	5.41	0.45	12	0.10	2948.00	35857.00	16800	20250120	-5.00	10360	20240805	54.05	16800	-5.00	20250120	14750	8.20	20250210	16800	-5.00	20250120	10360	54.05	20240805	0.69	N	084010	1000	246 억	1190424	N	N	0	N	N
40	20250310	100642	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15940	-280	5	-1.73	236233250	14755	27.76	16590	16590	15710	21050	11360	16220	16010.39	5.08	-5134	16640	16430	16020	15810	15400	16535	15915	246	4830	1000	12000	10	1	23414397	3732	5.41	0.44	12	0.06	2948.00	35857.00	16800	20250120	-5.12	10360	20240805	53.86	16800	-5.12	20250120	14750	8.07	20250210	16800	-5.12	20250120	10360	53.86	20240805	0.69	N	084010	1000	246 억	1190424	N	N	0	N	N
41	20250310	090641	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16050	-170	5	-1.05	41209180	2536	4.77	16590	16590	16050	21050	11360	16220	16249.68	5.08	-105	16640	16430	16020	15810	15400	16535	15915	246	4830	1000	12000	10	1	23414397	3758	5.44	0.45	12	0.01	2948.00	35857.00	16800	20250120	-4.46	10360	20240805	54.92	16800	-4.46	20250120	14750	8.81	20250210	16800	-4.46	20250120	10360	54.92	20240805	0.69	N	084010	1000	246 억	1190424	N	N	0	N	N
42	20250307	160639	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16220	420	2	2.66	845195270	52747	143.83	15610	16230	15610	20500	11060	15800	16023.51	5.04	10208	16133	15966	15703	15536	15273	16050	15620	246	4700	1000	11690	10	1	23414397	3798	5.50	0.45	12	0.23	2948.00	35857.00	16800	20250120	-3.45	10360	20240805	56.56	16800	-3.45	20250120	14750	9.97	20250210	16800	-3.45	20250120	10360	56.56	20240805	0.74	N	084010	1000	246 억	1180580	N	N	2	N	N
43	20250307	150643	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16170	370	2	2.34	832002500	51933	141.61	15610	16230	15610	20500	11060	15800	16020.69	5.04	10352	16133	15966	15703	15536	15273	16050	15620	246	4700	1000	11690	10	1	23414397	3786	5.49	0.45	12	0.22	2948.00	35857.00	16800	20250120	-3.75	10360	20240805	56.08	16800	-3.75	20250120	14750	9.63	20250210	16800	-3.75	20250120	10360	56.08	20240805	0.74	N	084010	1000	246 억	1180580	N	N	2	N	N
44	20250307	140640	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16130	330	2	2.09	751804810	46967	128.07	15610	16230	15610	20500	11060	15800	16007.09	5.04	8094	16133	15966	15703	15536	15273	16050	15620	246	4700	1000	11690	10	1	23414397	3777	5.47	0.45	12	0.20	2948.00	35857.00	16800	20250120	-3.99	10360	20240805	55.69	16800	-3.99	20250120	14750	9.36	20250210	16800	-3.99	20250120	10360	55.69	20240805	0.74	N	084010	1000	246 억	1180580	N	N	2	N	N
45	20250307	130641	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16180	380	2	2.41	562135545	35233	96.07	15610	16180	15610	20500	11060	15800	15954.80	5.04	5110	16133	15966	15703	15536	15273	16050	15620	246	4700	1000	11690	10	1	23414397	3788	5.49	0.45	12	0.15	2948.00	35857.00	16800	20250120	-3.69	10360	20240805	56.18	16800	-3.69	20250120	14750	9.69	20250210	16800	-3.69	20250120	10360	56.18	20240805	0.74	N	084010	1000	246 억	1180580	N	N	2	N	N
46	20250307	120642	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15980	180	2	1.14	421801090	26494	72.24	15610	16100	15610	20500	11060	15800	15920.63	5.04	4180	16133	15966	15703	15536	15273	16050	15620	246	4700	1000	11690	10	1	23414397	3742	5.42	0.45	12	0.11	2948.00	35857.00	16800	20250120	-4.88	10360	20240805	54.25	16800	-4.88	20250120	14750	8.34	20250210	16800	-4.88	20250120	10360	54.25	20240805	0.74	N	084010	1000	246 억	1180580	N	N	2	N	N
47	20250307	110641	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15980	180	2	1.14	311228265	19588	53.41	15610	16030	15610	20500	11060	15800	15888.72	5.04	3186	16133	15966	15703	15536	15273	16050	15620	246	4700	1000	11690	10	1	23414397	3742	5.42	0.45	12	0.08	2948.00	35857.00	16800	20250120	-4.88	10360	20240805	54.25	16800	-4.88	20250120	14750	8.34	20250210	16800	-4.88	20250120	10360	54.25	20240805	0.74	N	084010	1000	246 억	1180580	N	N	2	N	N
48	20250307	100638	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15890	90	2	0.57	123262185	7780	21.21	15610	15920	15610	20500	11060	15800	15843.47	5.04	-312	16133	15966	15703	15536	15273	16050	15620	246	4700	1000	11690	10	1	23414397	3721	5.39	0.44	12	0.03	2948.00	35857.00	16800	20250120	-5.42	10360	20240805	53.38	16800	-5.42	20250120	14750	7.73	20250210	16800	-5.42	20250120	10360	53.38	20240805	0.74	N	084010	1000	246 억	1180580	N	N	2	N	N
49	20250307	090643	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15760	-40	5	-0.25	3071480	196	0.53	15610	15760	15610	20500	11060	15800	15670.82	5.04	92	16133	15966	15703	15536	15273	16050	15620	246	4700	1000	11690	10	1	23414397	3690	5.35	0.44	12	0.00	2948.00	35857.00	16800	20250120	-6.19	10360	20240805	52.12	16800	-6.19	20250120	14750	6.85	20250210	16800	-6.19	20250120	10360	52.12	20240805	0.74	N	084010	1000	246 억	1180580	N	N	2	N	N
50	20250306	160637	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15800	280	2	1.80	577465475	36672	146.41	15540	15870	15440	20150	10870	15520	15756.44	5.02	3755	15700	15610	15430	15340	15160	15655	15385	246	4630	1000	11480	10	1	23414397	3699	5.36	0.44	12	0.16	2948.00	35857.00	16800	20250120	-5.95	10360	20240805	52.51	16800	-5.95	20250120	14750	7.12	20250210	16800	-5.95	20250120	10360	52.51	20240805	0.74	N	084010	1000	246 억	1174741	N	N	2	N	N
51	20250306	150636	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15760	240	2	1.55	544149395	34562	137.99	15540	15870	15440	20150	10870	15520	15754.32	5.02	4442	15700	15610	15430	15340	15160	15655	15385	246	4630	1000	11480	10	1	23414397	3690	5.35	0.44	12	0.15	2948.00	35857.00	16800	20250120	-6.19	10360	20240805	52.12	16800	-6.19	20250120	14750	6.85	20250210	16800	-6.19	20250120	10360	52.12	20240805	0.74	N	084010	1000	246 억	1174741	N	N	7	N	N
52	20250306	140635	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15820	300	2	1.93	507621445	32249	128.75	15540	15870	15440	20150	10870	15520	15751.45	5.02	5439	15700	15610	15430	15340	15160	15655	15385	246	4630	1000	11480	10	1	23414397	3704	5.37	0.44	12	0.14	2948.00	35857.00	16800	20250120	-5.83	10360	20240805	52.70	16800	-5.83	20250120	14750	7.25	20250210	16800	-5.83	20250120	10360	52.70	20240805	0.74	N	084010	1000	246 억	1174741	N	N	7	N	N
53	20250306	130637	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15840	320	2	2.06	409906775	26071	104.09	15540	15870	15440	20150	10870	15520	15735.09	5.02	5662	15700	15610	15430	15340	15160	15655	15385	246	4630	1000	11480	10	1	23414397	3709	5.37	0.44	12	0.11	2948.00	35857.00	16800	20250120	-5.71	10360	20240805	52.90	16800	-5.71	20250120	14750	7.39	20250210	16800	-5.71	20250120	10360	52.90	20240805	0.74	N	084010	1000	246 억	1174741	N	N	7	N	N
54	20250306	120636	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15800	280	2	1.80	346874710	22082	88.16	15540	15870	15440	20150	10870	15520	15722.22	5.02	5529	15700	15610	15430	15340	15160	15655	15385	246	4630	1000	11480	10	1	23414397	3699	5.36	0.44	12	0.09	2948.00	35857.00	16800	20250120	-5.95	10360	20240805	52.51	16800	-5.95	20250120	14750	7.12	20250210	16800	-5.95	20250120	10360	52.51	20240805	0.74	N	084010	1000	246 억	1174741	N	N	7	N	N
55	20250306	110634	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15850	330	2	2.13	324195190	20648	82.44	15540	15870	15440	20150	10870	15520	15715.23	5.02	5269	15700	15610	15430	15340	15160	15655	15385	246	4630	1000	11480	10	1	23414397	3711	5.38	0.44	12	0.09	2948.00	35857.00	16800	20250120	-5.65	10360	20240805	52.99	16800	-5.65	20250120	14750	7.46	20250210	16800	-5.65	20250120	10360	52.99	20240805	0.74	N	084010	1000	246 억	1174741	N	N	7	N	N
56	20250306	100636	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15680	160	2	1.03	132760790	8509	33.97	15540	15720	15440	20150	10870	15520	15620.03	5.02	1375	15700	15610	15430	15340	15160	15655	15385	246	4630	1000	11480	10	1	23414397	3671	5.32	0.44	12	0.04	2948.00	35857.00	16800	20250120	-6.67	10360	20240805	51.35	16800	-6.67	20250120	14750	6.31	20250210	16800	-6.67	20250120	10360	51.35	20240805	0.74	N	084010	1000	246 억	1174741	N	N	7	N	N
57	20250306	090639	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15480	-40	5	-0.26	29491450	1901	7.59	15540	15540	15440	20150	10870	15520	15489.90	5.02	196	15700	15610	15430	15340	15160	15655	15385	246	4630	1000	11480	10	1	23414397	3625	5.25	0.43	12	0.01	2948.00	35857.00	16800	20250120	-7.86	10360	20240805	49.42	16800	-7.86	20250120	14750	4.95	20250210	16800	-7.86	20250120	10360	49.42	20240805	0.74	N	084010	1000	246 억	1174741	N	N	7	N	N
58	20250305	160629	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15520	100	2	0.65	385519040	25047	69.06	15250	15520	15250	20000	10800	15420	15391.82	5.01	477	16113	15766	15463	15116	14813	15615	14965	246	4580	1000	11410	10	1	23414397	3634	5.26	0.43	12	0.11	2948.00	35857.00	16800	20250120	-7.62	10360	20240805	49.81	16800	-7.62	20250120	14750	5.22	20250210	16800	-7.62	20250120	10360	49.81	20240805	0.75	N	084010	1000	246 억	1172622	N	N	7	N	N
59	20250305	150632	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15500	80	2	0.52	378624740	24602	67.84	15250	15520	15250	20000	10800	15420	15390.00	5.01	463	16113	15766	15463	15116	14813	15615	14965	246	4580	1000	11410	10	1	23414397	3629	5.26	0.43	12	0.11	2948.00	35857.00	16800	20250120	-7.74	10360	20240805	49.61	16800	-7.74	20250120	14750	5.08	20250210	16800	-7.74	20250120	10360	49.61	20240805	0.75	N	084010	1000	246 억	1172622	N	N	81	N	N
60	20250305	140630	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15450	30	2	0.19	347699400	22604	62.33	15250	15460	15250	20000	10800	15420	15382.21	5.01	-126	16113	15766	15463	15116	14813	15615	14965	246	4580	1000	11410	10	1	23414397	3618	5.24	0.43	12	0.10	2948.00	35857.00	16800	20250120	-8.04	10360	20240805	49.13	16800	-8.04	20250120	14750	4.75	20250210	16800	-8.04	20250120	10360	49.13	20240805	0.75	N	084010	1000	246 억	1172622	N	N	81	N	N
61	20250305	130629	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15410	-10	5	-0.06	245976060	15999	44.12	15250	15450	15250	20000	10800	15420	15374.46	5.01	-845	16113	15766	15463	15116	14813	15615	14965	246	4580	1000	11410	10	1	23414397	3608	5.23	0.43	12	0.07	2948.00	35857.00	16800	20250120	-8.27	10360	20240805	48.75	16800	-8.27	20250120	14750	4.47	20250210	16800	-8.27	20250120	10360	48.75	20240805	0.75	N	084010	1000	246 억	1172622	N	N	81	N	N
62	20250305	120631	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15370	-50	5	-0.32	193960590	12623	34.81	15250	15430	15250	20000	10800	15420	15365.65	5.01	-990	16113	15766	15463	15116	14813	15615	14965	246	4580	1000	11410	10	1	23414397	3599	5.21	0.43	12	0.05	2948.00	35857.00	16800	20250120	-8.51	10360	20240805	48.36	16800	-8.51	20250120	14750	4.20	20250210	16800	-8.51	20250120	10360	48.36	20240805	0.75	N	084010	1000	246 억	1172622	N	N	81	N	N
63	20250305	110627	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15360	-60	5	-0.39	169326320	11019	30.38	15250	15430	15250	20000	10800	15420	15366.76	5.01	-1204	16113	15766	15463	15116	14813	15615	14965	246	4580	1000	11410	10	1	23414397	3596	5.21	0.43	12	0.05	2948.00	35857.00	16800	20250120	-8.57	10360	20240805	48.26	16800	-8.57	20250120	14750	4.14	20250210	16800	-8.57	20250120	10360	48.26	20240805	0.75	N	084010	1000	246 억	1172622	N	N	81	N	N
64	20250305	100631	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15370	-50	5	-0.32	54821260	3568	9.84	15250	15420	15250	20000	10800	15420	15364.70	5.01	-408	16113	15766	15463	15116	14813	15615	14965	246	4580	1000	11410	10	1	23414397	3599	5.21	0.43	12	0.02	2948.00	35857.00	16800	20250120	-8.51	10360	20240805	48.36	16800	-8.51	20250120	14750	4.20	20250210	16800	-8.51	20250120	10360	48.36	20240805	0.75	N	084010	1000	246 억	1172622	N	N	81	N	N
65	20250305	090628	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15400	-20	5	-0.13	1190080	78	0.22	15250	15400	15250	20000	10800	15420	15257.44	5.01	47	16113	15766	15463	15116	14813	15615	14965	246	4580	1000	11410	10	1	23414397	3606	5.22	0.43	12	0.00	2948.00	35857.00	16800	20250120	-8.33	10360	20240805	48.65	16800	-8.33	20250120	14750	4.41	20250210	16800	-8.33	20250120	10360	48.65	20240805	0.75	N	084010	1000	246 억	1172622	N	N	81	N	N
66	20250304	160623	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15420	-300	5	-1.91	558087820	36266	125.22	15620	15810	15160	20400	11010	15720	15388.73	5.08	-18215	15933	15826	15703	15596	15473	15765	15535	246	4680	1000	11630	10	1	23414397	3611	5.23	0.43	12	0.15	2948.00	35857.00	16800	20250120	-8.21	10360	20240805	48.84	16800	-8.21	20250120	14750	4.54	20250210	16800	-8.21	20250120	10360	48.84	20240805	0.75	N	084010	1000	246 억	1189897	N	N	81	N	N
67	20250304	150619	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15270	-450	5	-2.86	536033150	34826	120.25	15620	15810	15160	20400	11010	15720	15391.75	5.08	-17120	15933	15826	15703	15596	15473	15765	15535	246	4680	1000	11630	10	1	23414397	3575	5.18	0.43	12	0.15	2948.00	35857.00	16800	20250120	-9.11	10360	20240805	47.39	16800	-9.11	20250120	14750	3.53	20250210	16800	-9.11	20250120	10360	47.39	20240805	0.75	N	084010	1000	246 억	1189897	N	N	0	N	N
68	20250304	140623	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15300	-420	5	-2.67	510358240	33146	114.45	15620	15810	15160	20400	11010	15720	15397.28	5.08	-15732	15933	15826	15703	15596	15473	15765	15535	246	4680	1000	11630	10	1	23414397	3582	5.19	0.43	12	0.14	2948.00	35857.00	16800	20250120	-8.93	10360	20240805	47.68	16800	-8.93	20250120	14750	3.73	20250210	16800	-8.93	20250120	10360	47.68	20240805	0.75	N	084010	1000	246 억	1189897	N	N	0	N	N
69	20250304	130621	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15330	-390	5	-2.48	372434070	24152	83.39	15620	15810	15160	20400	11010	15720	15420.42	5.08	-12279	15933	15826	15703	15596	15473	15765	15535	246	4680	1000	11630	10	1	23414397	3589	5.20	0.43	12	0.10	2948.00	35857.00	16800	20250120	-8.75	10360	20240805	47.97	16800	-8.75	20250120	14750	3.93	20250210	16800	-8.75	20250120	10360	47.97	20240805	0.75	N	084010	1000	246 억	1189897	N	N	0	N	N
70	20250304	120620	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15270	-450	5	-2.86	309115360	20008	69.08	15620	15810	15260	20400	11010	15720	15449.59	5.08	-9627	15933	15826	15703	15596	15473	15765	15535	246	4680	1000	11630	10	1	23414397	3575	5.18	0.43	12	0.09	2948.00	35857.00	16800	20250120	-9.11	10360	20240805	47.39	16800	-9.11	20250120	14750	3.53	20250210	16800	-9.11	20250120	10360	47.39	20240805	0.75	N	084010	1000	246 억	1189897	N	N	0	N	N
71	20250304	110622	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15330	-390	5	-2.48	227601090	14686	50.71	15620	15810	15310	20400	11010	15720	15497.83	5.08	-7157	15933	15826	15703	15596	15473	15765	15535	246	4680	1000	11630	10	1	23414397	3589	5.20	0.43	12	0.06	2948.00	35857.00	16800	20250120	-8.75	10360	20240805	47.97	16800	-8.75	20250120	14750	3.93	20250210	16800	-8.75	20250120	10360	47.97	20240805	0.75	N	084010	1000	246 억	1189897	N	N	0	N	N
72	20250304	100619	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15460	-260	5	-1.65	146849390	9432	32.57	15620	15810	15400	20400	11010	15720	15569.27	5.08	-2947	15933	15826	15703	15596	15473	15765	15535	246	4680	1000	11630	10	1	23414397	3620	5.24	0.43	12	0.04	2948.00	35857.00	16800	20250120	-7.98	10360	20240805	49.23	16800	-7.98	20250120	14750	4.81	20250210	16800	-7.98	20250120	10360	49.23	20240805	0.75	N	084010	1000	246 억	1189897	N	N	0	N	N
73	20250304	090617	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15800	80	2	0.51	265910	17	0.06	15620	15810	15620	20400	11010	15720	15641.76	5.08	-9	15933	15826	15703	15596	15473	15765	15535	246	4680	1000	11630	10	1	23414397	3699	5.36	0.44	12	0.00	2948.00	35857.00	16800	20250120	-5.95	10360	20240805	52.51	16800	-5.95	20250120	14750	7.12	20250210	16800	-5.95	20250120	10360	52.51	20240805	0.75	N	084010	1000	246 억	1189897	N	N	0	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History