KissMeData/008350/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

28 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	20250516	160214	57	100.00	KOSPI	금속	N	N	N	N	N	1240	-32	5	-2.52	1429754533	1145364	162.73	1274	1279	1238	1653	891	1272	1248.30	2.88	-159136	1300	1286	1278	1264	1256	1282	1260	645	381	500	910	1	1	129079090	1601	-5.99	0.54	12	0.89	-207.00	2300.00	2020	20240521	-38.61	1183	20241210	4.82	1628	-23.83	20250502	1205	2.90	20250404	2020	-38.61	20240521	1183	4.82	20241210	4.36	Y	008350	500	645 억	3713578	N	N	57739	N	N
3	20250516	150216	57	100.00	KOSPI	금속	N	N	N	N	N	1240	-32	5	-2.52	1341572821	1074181	152.61	1274	1279	1238	1653	891	1272	1248.93	2.88	-159394	1300	1286	1278	1264	1256	1282	1260	645	381	500	910	1	1	129079090	1601	-5.99	0.54	12	0.83	-207.00	2300.00	2020	20240521	-38.61	1183	20241210	4.82	1628	-23.83	20250502	1205	2.90	20250404	2020	-38.61	20240521	1183	4.82	20241210	4.36	Y	008350	500	645 억	3713578	N	N	46785	N	N
4	20250516	140216	57	100.00	KOSPI	금속	N	N	N	N	N	1243	-29	5	-2.28	1139224118	911089	129.44	1274	1279	1242	1653	891	1272	1250.40	2.88	-151899	1300	1286	1278	1264	1256	1282	1260	645	381	500	910	1	1	129079090	1604	-6.00	0.54	12	0.71	-207.00	2300.00	2020	20240521	-38.47	1183	20241210	5.07	1628	-23.65	20250502	1205	3.15	20250404	2020	-38.47	20240521	1183	5.07	20241210	4.36	Y	008350	500	645 억	3713578	N	N	46785	N	N
5	20250516	130215	57	100.00	KOSPI	금속	N	N	N	N	N	1248	-24	5	-1.89	874613385	698345	99.22	1274	1279	1244	1653	891	1272	1252.41	2.88	-122632	1300	1286	1278	1264	1256	1282	1260	645	381	500	910	1	1	129079090	1611	-6.03	0.54	12	0.54	-207.00	2300.00	2020	20240521	-38.22	1183	20241210	5.49	1628	-23.34	20250502	1205	3.57	20250404	2020	-38.22	20240521	1183	5.49	20241210	4.36	Y	008350	500	645 억	3713578	N	N	46785	N	N
6	20250516	120214	57	100.00	KOSPI	금속	N	N	N	N	N	1249	-23	5	-1.81	733008780	584668	83.07	1274	1279	1245	1653	891	1272	1253.72	2.88	-90709	1300	1286	1278	1264	1256	1282	1260	645	381	500	910	1	1	129079090	1612	-6.03	0.54	12	0.45	-207.00	2300.00	2020	20240521	-38.17	1183	20241210	5.58	1628	-23.28	20250502	1205	3.65	20250404	2020	-38.17	20240521	1183	5.58	20241210	4.36	Y	008350	500	645 억	3713578	N	N	46785	N	N
7	20250516	110210	57	100.00	KOSPI	금속	N	N	N	N	N	1250	-22	5	-1.73	566217034	450940	64.07	1274	1279	1246	1653	891	1272	1255.64	2.88	-55754	1300	1286	1278	1264	1256	1282	1260	645	381	500	910	1	1	129079090	1613	-6.04	0.54	12	0.35	-207.00	2300.00	2020	20240521	-38.12	1183	20241210	5.66	1628	-23.22	20250502	1205	3.73	20250404	2020	-38.12	20240521	1183	5.66	20241210	4.36	Y	008350	500	645 억	3713578	N	N	46785	N	N
8	20250516	100217	57	100.00	KOSPI	금속	N	N	N	N	N	1249	-23	5	-1.81	379034443	301063	42.77	1274	1279	1246	1653	891	1272	1258.99	2.88	-80230	1300	1286	1278	1264	1256	1282	1260	645	381	500	910	1	1	129079090	1612	-6.03	0.54	12	0.23	-207.00	2300.00	2020	20240521	-38.17	1183	20241210	5.58	1628	-23.28	20250502	1205	3.65	20250404	2020	-38.17	20240521	1183	5.58	20241210	4.36	Y	008350	500	645 억	3713578	N	N	46785	N	N
9	20250516	090215	57	100.00	KOSPI	금속	N	N	N	N	N	1266	-6	5	-0.47	38874412	30613	4.35	1274	1279	1261	1653	891	1272	1269.87	2.88	-20638	1300	1286	1278	1264	1256	1282	1260	645	381	500	910	1	1	129079090	1634	-6.12	0.55	12	0.02	-207.00	2300.00	2020	20240521	-37.33	1183	20241210	7.02	1628	-22.24	20250502	1205	5.06	20250404	2020	-37.33	20240521	1183	7.02	20241210	4.36	Y	008350	500	645 억	3713578	N	N	46785	N	N
10	20250515	160227	57	100.00	KOSPI	금속	N	N	N	N	N	1272	-20	5	-1.55	887536137	693279	113.19	1290	1292	1270	1679	905	1292	1280.20	2.93	-71344	1310	1301	1291	1282	1272	1296	1277	645	387	500	930	1	1	129079090	1642	-6.14	0.55	12	0.54	-207.00	2300.00	2020	20240521	-37.03	1183	20241210	7.52	1628	-21.87	20250502	1205	5.56	20250404	2020	-37.03	20240521	1183	7.52	20241210	4.50	Y	008350	500	645 억	3784554	N	N	46785	N	N
11	20250515	150227	57	100.00	KOSPI	금속	N	N	N	N	N	1271	-21	5	-1.63	856340871	668768	109.19	1290	1292	1270	1679	905	1292	1280.48	2.93	-68326	1310	1301	1291	1282	1272	1296	1277	645	387	500	930	1	1	129079090	1641	-6.14	0.55	12	0.52	-207.00	2300.00	2020	20240521	-37.08	1183	20241210	7.44	1628	-21.93	20250502	1205	5.48	20250404	2020	-37.08	20240521	1183	7.44	20241210	4.50	Y	008350	500	645 억	3784554	N	N	63689	N	N
12	20250515	140227	57	100.00	KOSPI	금속	N	N	N	N	N	1277	-15	5	-1.16	660977162	515409	84.15	1290	1292	1277	1679	905	1292	1282.43	2.93	-11018	1310	1301	1291	1282	1272	1296	1277	645	387	500	930	1	1	129079090	1648	-6.17	0.56	12	0.40	-207.00	2300.00	2020	20240521	-36.78	1183	20241210	7.95	1628	-21.56	20250502	1205	5.98	20250404	2020	-36.78	20240521	1183	7.95	20241210	4.50	Y	008350	500	645 억	3784554	N	N	63689	N	N
13	20250515	130228	57	100.00	KOSPI	금속	N	N	N	N	N	1283	-9	5	-0.70	461857094	359834	58.75	1290	1292	1281	1679	905	1292	1283.53	2.93	-4193	1310	1301	1291	1282	1272	1296	1277	645	387	500	930	1	1	129079090	1656	-6.20	0.56	12	0.28	-207.00	2300.00	2020	20240521	-36.49	1183	20241210	8.45	1628	-21.19	20250502	1205	6.47	20250404	2020	-36.49	20240521	1183	8.45	20241210	4.50	Y	008350	500	645 억	3784554	N	N	63689	N	N
14	20250515	120228	57	100.00	KOSPI	금속	N	N	N	N	N	1285	-7	5	-0.54	401129318	312488	51.02	1290	1292	1281	1679	905	1292	1283.66	2.93	-12748	1310	1301	1291	1282	1272	1296	1277	645	387	500	930	1	1	129079090	1659	-6.21	0.56	12	0.24	-207.00	2300.00	2020	20240521	-36.39	1183	20241210	8.62	1628	-21.07	20250502	1205	6.64	20250404	2020	-36.39	20240521	1183	8.62	20241210	4.50	Y	008350	500	645 억	3784554	N	N	63689	N	N
15	20250515	110228	57	100.00	KOSPI	금속	N	N	N	N	N	1284	-8	5	-0.62	294377283	229215	37.42	1290	1292	1282	1679	905	1292	1284.28	2.93	-14921	1310	1301	1291	1282	1272	1296	1277	645	387	500	930	1	1	129079090	1657	-6.20	0.56	12	0.18	-207.00	2300.00	2020	20240521	-36.44	1183	20241210	8.54	1628	-21.13	20250502	1205	6.56	20250404	2020	-36.44	20240521	1183	8.54	20241210	4.50	Y	008350	500	645 억	3784554	N	N	63689	N	N
16	20250515	100227	57	100.00	KOSPI	금속	N	N	N	N	N	1286	-6	5	-0.46	175346946	136482	22.28	1290	1292	1282	1679	905	1292	1284.76	2.93	-14068	1310	1301	1291	1282	1272	1296	1277	645	387	500	930	1	1	129079090	1660	-6.21	0.56	12	0.11	-207.00	2300.00	2020	20240521	-36.34	1183	20241210	8.71	1628	-21.01	20250502	1205	6.72	20250404	2020	-36.34	20240521	1183	8.71	20241210	4.50	Y	008350	500	645 억	3784554	N	N	63689	N	N
17	20250515	090229	57	100.00	KOSPI	금속	N	N	N	N	N	1285	-7	5	-0.54	23542139	18277	2.98	1290	1292	1285	1679	905	1292	1288.07	2.93	-4757	1310	1301	1291	1282	1272	1296	1277	645	387	500	930	1	1	129079090	1659	-6.21	0.56	12	0.01	-207.00	2300.00	2020	20240521	-36.39	1183	20241210	8.62	1628	-21.07	20250502	1205	6.64	20250404	2020	-36.39	20240521	1183	8.62	20241210	4.50	Y	008350	500	645 억	3784554	N	N	63689	N	N
18	20250514	160226	57	100.00	KOSPI	금속	N	N	N	N	N	1292	2	2	0.16	779863815	605202	61.94	1299	1300	1281	1677	903	1290	1288.60	3.06	-164242	1307	1298	1293	1284	1279	1296	1282	645	387	500	920	1	1	129079090	1668	-6.24	0.56	12	0.47	-207.00	2300.00	2020	20240521	-36.04	1183	20241210	9.21	1628	-20.64	20250502	1205	7.22	20250404	2020	-36.04	20240521	1183	9.21	20241210	4.65	Y	008350	500	645 억	3948329	N	N	63689	N	N
19	20250514	150228	57	100.00	KOSPI	금속	N	N	N	N	N	1292	2	2	0.16	752409629	583951	59.77	1299	1300	1281	1677	903	1290	1288.48	3.06	-156715	1307	1298	1293	1284	1279	1296	1282	645	387	500	920	1	1	129079090	1668	-6.24	0.56	12	0.45	-207.00	2300.00	2020	20240521	-36.04	1183	20241210	9.21	1628	-20.64	20250502	1205	7.22	20250404	2020	-36.04	20240521	1183	9.21	20241210	4.65	Y	008350	500	645 억	3948329	N	N	66614	N	N
20	20250514	140227	57	100.00	KOSPI	금속	N	N	N	N	N	1294	4	2	0.31	682719958	529943	54.24	1299	1300	1281	1677	903	1290	1288.29	3.06	-156125	1307	1298	1293	1284	1279	1296	1282	645	387	500	920	1	1	129079090	1670	-6.25	0.56	12	0.41	-207.00	2300.00	2020	20240521	-35.94	1183	20241210	9.38	1628	-20.52	20250502	1205	7.39	20250404	2020	-35.94	20240521	1183	9.38	20241210	4.65	Y	008350	500	645 억	3948329	N	N	66614	N	N
21	20250514	130227	57	100.00	KOSPI	금속	N	N	N	N	N	1293	3	2	0.23	653453044	507319	51.92	1299	1300	1281	1677	903	1290	1288.05	3.06	-159280	1307	1298	1293	1284	1279	1296	1282	645	387	500	920	1	1	129079090	1669	-6.25	0.56	12	0.39	-207.00	2300.00	2020	20240521	-35.99	1183	20241210	9.30	1628	-20.58	20250502	1205	7.30	20250404	2020	-35.99	20240521	1183	9.30	20241210	4.65	Y	008350	500	645 억	3948329	N	N	66614	N	N
22	20250514	120227	57	100.00	KOSPI	금속	N	N	N	N	N	1285	-5	5	-0.39	629438618	488720	50.02	1299	1300	1281	1677	903	1290	1287.93	3.06	-159233	1307	1298	1293	1284	1279	1296	1282	645	387	500	920	1	1	129079090	1659	-6.21	0.56	12	0.38	-207.00	2300.00	2020	20240521	-36.39	1183	20241210	8.62	1628	-21.07	20250502	1205	6.64	20250404	2020	-36.39	20240521	1183	8.62	20241210	4.65	Y	008350	500	645 억	3948329	N	N	66614	N	N
23	20250514	110227	57	100.00	KOSPI	금속	N	N	N	N	N	1282	-8	5	-0.62	563706373	437683	44.80	1299	1300	1281	1677	903	1290	1287.93	3.06	-137516	1307	1298	1293	1284	1279	1296	1282	645	387	500	920	1	1	129079090	1655	-6.19	0.56	12	0.34	-207.00	2300.00	2020	20240521	-36.53	1183	20241210	8.37	1628	-21.25	20250502	1205	6.39	20250404	2020	-36.53	20240521	1183	8.37	20241210	4.65	Y	008350	500	645 억	3948329	N	N	66614	N	N
24	20250514	100227	57	100.00	KOSPI	금속	N	N	N	N	N	1285	-5	5	-0.39	408172592	316440	32.39	1299	1300	1285	1677	903	1290	1289.89	3.06	-122262	1307	1298	1293	1284	1279	1296	1282	645	387	500	920	1	1	129079090	1659	-6.21	0.56	12	0.25	-207.00	2300.00	2020	20240521	-36.39	1183	20241210	8.62	1628	-21.07	20250502	1205	6.64	20250404	2020	-36.39	20240521	1183	8.62	20241210	4.65	Y	008350	500	645 억	3948329	N	N	66614	N	N
25	20250514	090229	57	100.00	KOSPI	금속	N	N	N	N	N	1293	3	2	0.23	2126763	1640	0.17	1299	1299	1293	1677	903	1290	1296.81	3.06	-642	1307	1298	1293	1284	1279	1296	1282	645	387	500	920	1	1	129079090	1669	-6.25	0.56	12	0.00	-207.00	2300.00	2020	20240521	-35.99	1183	20241210	9.30	1628	-20.58	20250502	1205	7.30	20250404	2020	-35.99	20240521	1183	9.30	20241210	4.65	Y	008350	500	645 억	3948329	N	N	66614	N	N
26	20250513	160224	57	100.00	KOSPI	금속	N	N	N	N	N	1290	-9	5	-0.69	1258655343	973873	35.36	1292	1302	1288	1688	910	1299	1292.42	3.03	-25199	1359	1329	1280	1250	1201	1344	1265	645	389	500	930	1	1	129079090	1665	-6.23	0.56	12	0.75	-207.00	2300.00	2020	20240521	-36.14	1183	20241210	9.04	1628	-20.76	20250502	1205	7.05	20250404	2020	-36.14	20240521	1183	9.04	20241210	4.63	Y	008350	500	645 억	3915966	N	N	66614	N	N
27	20250513	150226	57	100.00	KOSPI	금속	N	N	N	N	N	1295	-4	5	-0.31	1167601755	903384	32.80	1292	1302	1288	1688	910	1299	1292.48	3.03	-30210	1359	1329	1280	1250	1201	1344	1265	645	389	500	930	1	1	129079090	1672	-6.26	0.56	12	0.70	-207.00	2300.00	2020	20240521	-35.89	1183	20241210	9.47	1628	-20.45	20250502	1205	7.47	20250404	2020	-35.89	20240521	1183	9.47	20241210	4.63	Y	008350	500	645 억	3915966	N	N	86386	N	N
28	20250513	140226	57	100.00	KOSPI	금속	N	N	N	N	N	1290	-9	5	-0.69	1099737361	850857	30.89	1292	1302	1288	1688	910	1299	1292.51	3.03	-34680	1359	1329	1280	1250	1201	1344	1265	645	389	500	930	1	1	129079090	1665	-6.23	0.56	12	0.66	-207.00	2300.00	2020	20240521	-36.14	1183	20241210	9.04	1628	-20.76	20250502	1205	7.05	20250404	2020	-36.14	20240521	1183	9.04	20241210	4.63	Y	008350	500	645 억	3915966	N	N	86386	N	N
29	20250513	130227	57	100.00	KOSPI	금속	N	N	N	N	N	1293	-6	5	-0.46	954205966	738104	26.80	1292	1302	1288	1688	910	1299	1292.78	3.03	-11834	1359	1329	1280	1250	1201	1344	1265	645	389	500	930	1	1	129079090	1669	-6.25	0.56	12	0.57	-207.00	2300.00	2020	20240521	-35.99	1183	20241210	9.30	1628	-20.58	20250502	1205	7.30	20250404	2020	-35.99	20240521	1183	9.30	20241210	4.63	Y	008350	500	645 억	3915966	N	N	86386	N	N
30	20250513	120228	57	100.00	KOSPI	금속	N	N	N	N	N	1292	-7	5	-0.54	800202900	618963	22.47	1292	1302	1288	1688	910	1299	1292.81	3.03	-23479	1359	1329	1280	1250	1201	1344	1265	645	389	500	930	1	1	129079090	1668	-6.24	0.56	12	0.48	-207.00	2300.00	2020	20240521	-36.04	1183	20241210	9.21	1628	-20.64	20250502	1205	7.22	20250404	2020	-36.04	20240521	1183	9.21	20241210	4.63	Y	008350	500	645 억	3915966	N	N	86386	N	N
31	20250513	110227	57	100.00	KOSPI	금속	N	N	N	N	N	1291	-8	5	-0.62	528624113	408510	14.83	1292	1302	1289	1688	910	1299	1294.03	3.03	-40791	1359	1329	1280	1250	1201	1344	1265	645	389	500	930	1	1	129079090	1666	-6.24	0.56	12	0.32	-207.00	2300.00	2020	20240521	-36.09	1183	20241210	9.13	1628	-20.70	20250502	1205	7.14	20250404	2020	-36.09	20240521	1183	9.13	20241210	4.63	Y	008350	500	645 억	3915966	N	N	86386	N	N
32	20250513	100227	57	100.00	KOSPI	금속	N	N	N	N	N	1297	-2	5	-0.15	313770087	242296	8.80	1292	1302	1291	1688	910	1299	1294.99	3.03	-4648	1359	1329	1280	1250	1201	1344	1265	645	389	500	930	1	1	129079090	1674	-6.27	0.56	12	0.19	-207.00	2300.00	2020	20240521	-35.79	1183	20241210	9.64	1628	-20.33	20250502	1205	7.63	20250404	2020	-35.79	20240521	1183	9.64	20241210	4.63	Y	008350	500	645 억	3915966	N	N	86386	N	N
33	20250513	090229	57	100.00	KOSPI	금속	N	N	N	N	N	1299	0	3	0.00	51937154	40158	1.46	1292	1300	1292	1688	910	1299	1293.32	3.03	4251	1359	1329	1280	1250	1201	1344	1265	645	389	500	930	1	1	129079090	1677	-6.28	0.56	12	0.03	-207.00	2300.00	2020	20240521	-35.69	1183	20241210	9.81	1628	-20.21	20250502	1205	7.80	20250404	2020	-35.69	20240521	1183	9.81	20241210	4.63	Y	008350	500	645 억	3915966	N	N	86386	N	N
34	20250512	160224	57	100.00	KOSPI	금속	N	N	N	N	N	1299	-59	5	-4.34	3505706705	2744145	223.62	1250	1310	1231	1765	951	1358	1277.45	2.72	322730	1414	1386	1372	1344	1330	1379	1337	645	407	500	970	1	1	129079090	1677	-6.28	0.56	12	2.13	-207.00	2300.00	2020	20240521	-35.69	1183	20241210	9.81	1628	-20.21	20250502	1205	7.80	20250404	2020	-35.69	20240521	1183	9.81	20241210	4.57	Y	008350	500	645 억	3504636	N	N	86386	N	N
35	20250512	150225	57	100.00	KOSPI	금속	N	N	N	N	N	1301	-57	5	-4.20	3287250304	2575842	209.90	1250	1310	1231	1765	951	1358	1276.12	2.72	334539	1414	1386	1372	1344	1330	1379	1337	645	407	500	970	1	1	129079090	1679	-6.29	0.57	12	2.00	-207.00	2300.00	2020	20240521	-35.59	1183	20241210	9.97	1628	-20.09	20250502	1205	7.97	20250404	2020	-35.59	20240521	1183	9.97	20241210	4.57	Y	008350	500	645 억	3504636	N	N	89991	N	N
36	20250512	140225	57	100.00	KOSPI	금속	N	N	N	N	N	1304	-54	5	-3.98	3005848296	2359180	192.25	1250	1310	1231	1765	951	1358	1274.03	2.72	355975	1414	1386	1372	1344	1330	1379	1337	645	407	500	970	1	1	129079090	1683	-6.30	0.57	12	1.83	-207.00	2300.00	2020	20240521	-35.45	1183	20241210	10.23	1628	-19.90	20250502	1205	8.22	20250404	2020	-35.45	20240521	1183	10.23	20241210	4.57	Y	008350	500	645 억	3504636	N	N	89991	N	N
37	20250512	130225	57	100.00	KOSPI	금속	N	N	N	N	N	1299	-59	5	-4.34	2893395114	2272888	185.22	1250	1310	1231	1765	951	1358	1272.93	2.72	346723	1414	1386	1372	1344	1330	1379	1337	645	407	500	970	1	1	129079090	1677	-6.28	0.56	12	1.76	-207.00	2300.00	2020	20240521	-35.69	1183	20241210	9.81	1628	-20.21	20250502	1205	7.80	20250404	2020	-35.69	20240521	1183	9.81	20241210	4.57	Y	008350	500	645 억	3504636	N	N	89991	N	N
38	20250512	120225	57	100.00	KOSPI	금속	N	N	N	N	N	1305	-53	5	-3.90	2649758348	2085186	169.92	1250	1310	1231	1765	951	1358	1270.67	2.72	337699	1414	1386	1372	1344	1330	1379	1337	645	407	500	970	1	1	129079090	1684	-6.30	0.57	12	1.62	-207.00	2300.00	2020	20240521	-35.40	1183	20241210	10.31	1628	-19.84	20250502	1205	8.30	20250404	2020	-35.40	20240521	1183	10.31	20241210	4.57	Y	008350	500	645 억	3504636	N	N	89991	N	N
39	20250512	110226	57	100.00	KOSPI	금속	N	N	N	N	N	1300	-58	5	-4.27	2418699528	1907843	155.47	1250	1304	1231	1765	951	1358	1267.67	2.72	358924	1414	1386	1372	1344	1330	1379	1337	645	407	500	970	1	1	129079090	1678	-6.28	0.57	12	1.48	-207.00	2300.00	2020	20240521	-35.64	1183	20241210	9.89	1628	-20.15	20250502	1205	7.88	20250404	2020	-35.64	20240521	1183	9.89	20241210	4.57	Y	008350	500	645 억	3504636	N	N	89991	N	N
40	20250512	100225	57	100.00	KOSPI	금속	N	N	N	N	N	1280	-78	5	-5.74	2035195433	1610748	131.26	1250	1290	1231	1765	951	1358	1263.39	2.72	370002	1414	1386	1372	1344	1330	1379	1337	645	407	500	970	1	1	129079090	1652	-6.18	0.56	12	1.25	-207.00	2300.00	2020	20240521	-36.63	1183	20241210	8.20	1628	-21.38	20250502	1205	6.22	20250404	2020	-36.63	20240521	1183	8.20	20241210	4.57	Y	008350	500	645 억	3504636	N	N	89991	N	N
41	20250512	090225	57	100.00	KOSPI	금속	N	N	N	N	N	1266	-92	5	-6.77	597102359	474696	38.68	1250	1290	1231	1765	951	1358	1257.43	2.72	147012	1414	1386	1372	1344	1330	1379	1337	645	407	500	970	1	1	129079090	1634	-6.12	0.55	12	0.37	-207.00	2300.00	2020	20240521	-37.33	1183	20241210	7.02	1628	-22.24	20250502	1205	5.06	20250404	2020	-37.33	20240521	1183	7.02	20241210	4.57	Y	008350	500	645 억	3504636	N	N	89991	N	N
42	20250509	160224	57	100.00	KOSPI	금속	N	N	N	N	N	1358	-22	5	-1.59	1673303187	1216678	83.61	1377	1400	1358	1794	966	1380	1375.29	2.70	1414	1419	1399	1388	1368	1357	1394	1363	645	414	500	990	1	1	129079090	1753	-6.56	0.59	12	0.94	-207.00	2300.00	2020	20240521	-32.77	1183	20241210	14.79	1628	-16.58	20250502	1205	12.70	20250404	2020	-32.77	20240521	1183	14.79	20241210	4.52	Y	008350	500	645 억	3481389	N	N	89991	N	N
43	20250509	150225	57	100.00	KOSPI	금속	N	N	N	N	N	1361	-19	5	-1.38	1550986631	1126770	77.43	1377	1400	1360	1794	966	1380	1376.47	2.70	-16072	1419	1399	1388	1368	1357	1394	1363	645	414	500	990	1	1	129079090	1757	-6.57	0.59	12	0.87	-207.00	2300.00	2020	20240521	-32.62	1183	20241210	15.05	1628	-16.40	20250502	1205	12.95	20250404	2020	-32.62	20240521	1183	15.05	20241210	4.52	Y	008350	500	645 억	3481389	N	N	26120	N	N
44	20250509	140224	57	100.00	KOSPI	금속	N	N	N	N	N	1371	-9	5	-0.65	1336864606	970038	66.66	1377	1400	1369	1794	966	1380	1378.15	2.70	12277	1419	1399	1388	1368	1357	1394	1363	645	414	500	990	1	1	129079090	1770	-6.62	0.60	12	0.75	-207.00	2300.00	2020	20240521	-32.13	1183	20241210	15.89	1628	-15.79	20250502	1205	13.78	20250404	2020	-32.13	20240521	1183	15.89	20241210	4.52	Y	008350	500	645 억	3481389	N	N	26120	N	N
45	20250509	130224	57	100.00	KOSPI	금속	N	N	N	N	N	1374	-6	5	-0.43	1149291957	833282	57.26	1377	1400	1373	1794	966	1380	1379.23	2.70	22840	1419	1399	1388	1368	1357	1394	1363	645	414	500	990	1	1	129079090	1774	-6.64	0.60	12	0.65	-207.00	2300.00	2020	20240521	-31.98	1183	20241210	16.15	1628	-15.60	20250502	1205	14.02	20250404	2020	-31.98	20240521	1183	16.15	20241210	4.52	Y	008350	500	645 억	3481389	N	N	26120	N	N
46	20250509	120225	57	100.00	KOSPI	금속	N	N	N	N	N	1384	4	2	0.29	892460015	646667	44.44	1377	1400	1374	1794	966	1380	1380.09	2.70	50231	1419	1399	1388	1368	1357	1394	1363	645	414	500	990	1	1	129079090	1786	-6.69	0.60	12	0.50	-207.00	2300.00	2020	20240521	-31.49	1183	20241210	16.99	1628	-14.99	20250502	1205	14.85	20250404	2020	-31.49	20240521	1183	16.99	20241210	4.52	Y	008350	500	645 억	3481389	N	N	26120	N	N
47	20250509	110224	57	100.00	KOSPI	금속	N	N	N	N	N	1379	-1	5	-0.07	796196860	576946	39.65	1377	1400	1374	1794	966	1380	1380.02	2.70	25067	1419	1399	1388	1368	1357	1394	1363	645	414	500	990	1	1	129079090	1780	-6.66	0.60	12	0.45	-207.00	2300.00	2020	20240521	-31.73	1183	20241210	16.57	1628	-15.29	20250502	1205	14.44	20250404	2020	-31.73	20240521	1183	16.57	20241210	4.52	Y	008350	500	645 억	3481389	N	N	26120	N	N
48	20250509	100226	57	100.00	KOSPI	금속	N	N	N	N	N	1378	-2	5	-0.14	605033150	438021	30.10	1377	1400	1375	1794	966	1380	1381.30	2.70	83641	1419	1399	1388	1368	1357	1394	1363	645	414	500	990	1	1	129079090	1779	-6.66	0.60	12	0.34	-207.00	2300.00	2020	20240521	-31.78	1183	20241210	16.48	1628	-15.36	20250502	1205	14.36	20250404	2020	-31.78	20240521	1183	16.48	20241210	4.52	Y	008350	500	645 억	3481389	N	N	26120	N	N
49	20250509	090225	57	100.00	KOSPI	금속	N	N	N	N	N	1387	7	2	0.51	100780447	72936	5.01	1377	1400	1377	1794	966	1380	1381.91	2.70	36728	1419	1399	1388	1368	1357	1394	1363	645	414	500	990	1	1	129079090	1790	-6.70	0.60	12	0.06	-207.00	2300.00	2020	20240521	-31.34	1183	20241210	17.24	1628	-14.80	20250502	1205	15.10	20250404	2020	-31.34	20240521	1183	17.24	20241210	4.52	Y	008350	500	645 억	3481389	N	N	26120	N	N
50	20250508	160222	57	100.00	KOSPI	금속	N	N	N	N	N	1380	-29	5	-2.06	1934726351	1396082	69.71	1407	1408	1377	1831	987	1409	1385.87	2.62	73869	1470	1439	1424	1393	1378	1432	1386	645	422	500	1010	1	1	129079090	1781	-6.67	0.60	12	1.08	-207.00	2300.00	2020	20240521	-31.68	1183	20241210	16.65	1628	-15.23	20250502	1205	14.52	20250404	2020	-31.68	20240521	1183	16.65	20241210	4.45	Y	008350	500	645 억	3386654	N	N	26120	N	N
51	20250508	150225	57	100.00	KOSPI	금속	N	N	N	N	N	1387	-22	5	-1.56	1695412982	1222855	61.06	1407	1408	1377	1831	987	1409	1386.43	2.62	57569	1470	1439	1424	1393	1378	1432	1386	645	422	500	1010	1	1	129079090	1790	-6.70	0.60	12	0.95	-207.00	2300.00	2020	20240521	-31.34	1183	20241210	17.24	1628	-14.80	20250502	1205	15.10	20250404	2020	-31.34	20240521	1183	17.24	20241210	4.45	Y	008350	500	645 억	3386654	N	N	56681	N	N
52	20250508	140224	57	100.00	KOSPI	금속	N	N	N	N	N	1384	-25	5	-1.77	1487822745	1072842	53.57	1407	1408	1377	1831	987	1409	1386.80	2.62	31223	1470	1439	1424	1393	1378	1432	1386	645	422	500	1010	1	1	129079090	1786	-6.69	0.60	12	0.83	-207.00	2300.00	2020	20240521	-31.49	1183	20241210	16.99	1628	-14.99	20250502	1205	14.85	20250404	2020	-31.49	20240521	1183	16.99	20241210	4.45	Y	008350	500	645 억	3386654	N	N	56681	N	N
53	20250508	130225	57	100.00	KOSPI	금속	N	N	N	N	N	1387	-22	5	-1.56	1363742079	983240	49.09	1407	1408	1377	1831	987	1409	1386.98	2.62	20195	1470	1439	1424	1393	1378	1432	1386	645	422	500	1010	1	1	129079090	1790	-6.70	0.60	12	0.76	-207.00	2300.00	2020	20240521	-31.34	1183	20241210	17.24	1628	-14.80	20250502	1205	15.10	20250404	2020	-31.34	20240521	1183	17.24	20241210	4.45	Y	008350	500	645 억	3386654	N	N	56681	N	N
54	20250508	120224	57	100.00	KOSPI	금속	N	N	N	N	N	1382	-27	5	-1.92	1236340374	891185	44.50	1407	1408	1377	1831	987	1409	1387.29	2.62	-6582	1470	1439	1424	1393	1378	1432	1386	645	422	500	1010	1	1	129079090	1784	-6.68	0.60	12	0.69	-207.00	2300.00	2020	20240521	-31.58	1183	20241210	16.82	1628	-15.11	20250502	1205	14.69	20250404	2020	-31.58	20240521	1183	16.82	20241210	4.45	Y	008350	500	645 억	3386654	N	N	56681	N	N
55	20250508	110224	57	100.00	KOSPI	금속	N	N	N	N	N	1382	-27	5	-1.92	1166064587	840318	41.96	1407	1408	1377	1831	987	1409	1387.64	2.62	-6597	1470	1439	1424	1393	1378	1432	1386	645	422	500	1010	1	1	129079090	1784	-6.68	0.60	12	0.65	-207.00	2300.00	2020	20240521	-31.58	1183	20241210	16.82	1628	-15.11	20250502	1205	14.69	20250404	2020	-31.58	20240521	1183	16.82	20241210	4.45	Y	008350	500	645 억	3386654	N	N	56681	N	N
56	20250508	100224	57	100.00	KOSPI	금속	N	N	N	N	N	1391	-18	5	-1.28	733361461	527575	26.34	1407	1408	1380	1831	987	1409	1390.05	2.62	139240	1470	1439	1424	1393	1378	1432	1386	645	422	500	1010	1	1	129079090	1795	-6.72	0.60	12	0.41	-207.00	2300.00	2020	20240521	-31.14	1183	20241210	17.58	1628	-14.56	20250502	1205	15.44	20250404	2020	-31.14	20240521	1183	17.58	20241210	4.45	Y	008350	500	645 억	3386654	N	N	56681	N	N
57	20250508	090225	57	100.00	KOSPI	금속	N	N	N	N	N	1406	-3	5	-0.21	77483787	55428	2.77	1407	1407	1383	1831	987	1409	1397.88	2.62	7938	1470	1439	1424	1393	1378	1432	1386	645	422	500	1010	1	1	129079090	1815	-6.79	0.61	12	0.04	-207.00	2300.00	2020	20240521	-30.40	1183	20241210	18.85	1628	-13.64	20250502	1205	16.68	20250404	2020	-30.40	20240521	1183	18.85	20241210	4.45	Y	008350	500	645 억	3386654	N	N	56681	N	N
58	20250502	160223	57	100.00	KOSPI	금속	N	N	N	N	N	1446	22	2	1.54	21885452329	14304825	314.04	1500	1628	1438	1851	997	1424	1530.01	3.59	-1529297	1552	1487	1451	1386	1350	1470	1369	645	427	500	1020	1	1	129079090	1866	-6.99	0.63	12	11.08	-207.00	2300.00	2020	20240521	-28.42	1183	20241210	22.23	1628	-11.18	20250502	1205	20.00	20250404	2020	-28.42	20240521	1183	22.23	20241210	4.33	Y	008350	500	645 억	4633843	N	N	755112	N	N
59	20250502	150224	57	100.00	KOSPI	금속	N	N	N	N	N	1443	19	2	1.33	21287488796	13890652	304.94	1500	1628	1440	1851	997	1424	1532.50	3.59	-1626373	1552	1487	1451	1386	1350	1470	1369	645	427	500	1020	1	1	129079090	1863	-6.97	0.63	12	10.76	-207.00	2300.00	2020	20240521	-28.56	1183	20241210	21.98	1628	-11.36	20250502	1205	19.75	20250404	2020	-28.56	20240521	1183	21.98	20241210	4.33	Y	008350	500	645 억	4633843	N	N	115943	N	N
60	20250502	140224	57	100.00	KOSPI	금속	N	N	N	N	N	1465	41	2	2.88	20828595702	13575069	298.02	1500	1628	1440	1851	997	1424	1534.33	3.59	-1631032	1552	1487	1451	1386	1350	1470	1369	645	427	500	1020	1	1	129079090	1891	-7.08	0.64	12	10.52	-207.00	2300.00	2020	20240521	-27.48	1183	20241210	23.84	1628	-10.01	20250502	1205	21.58	20250404	2020	-27.48	20240521	1183	23.84	20241210	4.33	Y	008350	500	645 억	4633843	N	N	115943	N	N
61	20250502	130224	57	100.00	KOSPI	금속	N	N	N	N	N	1459	35	2	2.46	20496375631	13346711	293.00	1500	1628	1440	1851	997	1424	1535.69	3.59	-1596740	1552	1487	1451	1386	1350	1470	1369	645	427	500	1020	1	1	129079090	1883	-7.05	0.63	12	10.34	-207.00	2300.00	2020	20240521	-27.77	1183	20241210	23.33	1628	-10.38	20250502	1205	21.08	20250404	2020	-27.77	20240521	1183	23.33	20241210	4.33	Y	008350	500	645 억	4633843	N	N	115943	N	N
62	20250502	120224	57	100.00	KOSPI	금속	N	N	N	N	N	1465	41	2	2.88	19895759439	12933127	283.92	1500	1628	1448	1851	997	1424	1538.36	3.59	-1533603	1552	1487	1451	1386	1350	1470	1369	645	427	500	1020	1	1	129079090	1891	-7.08	0.64	12	10.02	-207.00	2300.00	2020	20240521	-27.48	1183	20241210	23.84	1628	-10.01	20250502	1205	21.58	20250404	2020	-27.48	20240521	1183	23.84	20241210	4.33	Y	008350	500	645 억	4633843	N	N	115943	N	N
63	20250502	110224	57	100.00	KOSPI	금속	N	N	N	N	N	1482	58	2	4.07	18620422339	12061007	264.78	1500	1628	1464	1851	997	1424	1543.85	3.59	-1496548	1552	1487	1451	1386	1350	1470	1369	645	427	500	1020	1	1	129079090	1913	-7.16	0.64	12	9.34	-207.00	2300.00	2020	20240521	-26.63	1183	20241210	25.27	1628	-8.97	20250502	1205	22.99	20250404	2020	-26.63	20240521	1183	25.27	20241210	4.33	Y	008350	500	645 억	4633843	N	N	115943	N	N
64	20250502	100223	57	100.00	KOSPI	금속	N	N	N	N	N	1488	64	2	4.49	17302446575	11173920	245.30	1500	1628	1464	1851	997	1424	1548.47	3.59	-1401178	1552	1487	1451	1386	1350	1470	1369	645	427	500	1020	1	1	129079090	1921	-7.19	0.65	12	8.66	-207.00	2300.00	2020	20240521	-26.34	1183	20241210	25.78	1628	-8.60	20250502	1205	23.49	20250404	2020	-26.34	20240521	1183	25.78	20241210	4.33	Y	008350	500	645 억	4633843	N	N	115943	N	N
65	20250502	090224	57	100.00	KOSPI	금속	N	N	N	N	N	1574	150	2	10.53	7482599342	4735149	103.95	1500	1628	1494	1851	997	1424	1580.22	3.59	-639104	1552	1487	1451	1386	1350	1470	1369	645	427	500	1020	1	1	129079090	2032	-7.60	0.68	12	3.67	-207.00	2300.00	2020	20240521	-22.08	1183	20241210	33.05	1628	-3.32	20250502	1205	30.62	20250404	2020	-22.08	20240521	1183	33.05	20241210	4.33	Y	008350	500	645 억	4633843	N	N	115943	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History