KissMeData/103140/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

30 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	20250516	160629	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58300	300	2	0.52	9762903000	166603	105.50	58500	59400	57900	75400	40600	58000	58600.20	18.92	-14034	59600	58800	58300	57500	57000	58550	57250	1401	17400	5000	42920	100	1	28024278	16338	6.92	0.74	12	0.59	8423.00	79286.00	78900	20240514	-26.11	46150	20241209	26.33	70800	-17.66	20250319	49850	16.95	20250102	78000	-25.26	20240516	46150	26.33	20241209	1.53	Y	103140	5000	1401 억	5303264	N	N	4497	N	N
3	20250516	150639	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58600	600	2	1.03	9029963400	154042	97.55	58500	59400	57900	75400	40600	58000	58620.14	18.92	-11848	59600	58800	58300	57500	57000	58550	57250	1401	17400	5000	42920	100	1	28024278	16422	6.96	0.74	12	0.55	8423.00	79286.00	78900	20240514	-25.73	46150	20241209	26.98	70800	-17.23	20250319	49850	17.55	20250102	78000	-24.87	20240516	46150	26.98	20241209	1.53	Y	103140	5000	1401 억	5303264	N	N	1759	N	N
4	20250516	140635	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58600	600	2	1.03	7964370650	135852	86.03	58500	59400	57900	75400	40600	58000	58625.35	18.92	-3650	59600	58800	58300	57500	57000	58550	57250	1401	17400	5000	42920	100	1	28024278	16422	6.96	0.74	12	0.48	8423.00	79286.00	78900	20240514	-25.73	46150	20241209	26.98	70800	-17.23	20250319	49850	17.55	20250102	78000	-24.87	20240516	46150	26.98	20241209	1.53	Y	103140	5000	1401 억	5303264	N	N	1759	N	N
5	20250516	130633	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58800	800	2	1.38	6896434850	117683	74.52	58500	59400	57900	75400	40600	58000	58601.79	18.92	-288	59600	58800	58300	57500	57000	58550	57250	1401	17400	5000	42920	100	1	28024278	16478	6.98	0.74	12	0.42	8423.00	79286.00	78900	20240514	-25.48	46150	20241209	27.41	70800	-16.95	20250319	49850	17.95	20250102	78000	-24.62	20240516	46150	27.41	20241209	1.53	Y	103140	5000	1401 억	5303264	N	N	1759	N	N
6	20250516	120635	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58800	800	2	1.38	6121580350	104529	66.19	58500	59400	57900	75400	40600	58000	58563.46	18.92	-1397	59600	58800	58300	57500	57000	58550	57250	1401	17400	5000	42920	100	1	28024278	16478	6.98	0.74	12	0.37	8423.00	79286.00	78900	20240514	-25.48	46150	20241209	27.41	70800	-16.95	20250319	49850	17.95	20250102	78000	-24.62	20240516	46150	27.41	20241209	1.53	Y	103140	5000	1401 억	5303264	N	N	1759	N	N
7	20250516	110612	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58800	800	2	1.38	5384099250	92012	58.27	58500	59400	57900	75400	40600	58000	58515.19	18.92	621	59600	58800	58300	57500	57000	58550	57250	1401	17400	5000	42920	100	1	28024278	16478	6.98	0.74	12	0.33	8423.00	79286.00	78900	20240514	-25.48	46150	20241209	27.41	70800	-16.95	20250319	49850	17.95	20250102	78000	-24.62	20240516	46150	27.41	20241209	1.53	Y	103140	5000	1401 억	5303264	N	N	1759	N	N
8	20250516	100638	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57900	-100	5	-0.17	2831749150	48619	30.79	58500	58800	57900	75400	40600	58000	58243.67	18.92	-966	59600	58800	58300	57500	57000	58550	57250	1401	17400	5000	42920	100	1	28024278	16226	6.87	0.73	12	0.17	8423.00	79286.00	78900	20240514	-26.62	46150	20241209	25.46	70800	-18.22	20250319	49850	16.15	20250102	78000	-25.77	20240516	46150	25.46	20241209	1.53	Y	103140	5000	1401 억	5303264	N	N	1759	N	N
9	20250516	090639	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58500	500	2	0.86	479283600	8172	5.17	58500	58800	58400	75400	40600	58000	58649.49	18.92	-918	59600	58800	58300	57500	57000	58550	57250	1401	17400	5000	42920	100	1	28024278	16394	6.95	0.74	12	0.03	8423.00	79286.00	78900	20240514	-25.86	46150	20241209	26.76	70800	-17.37	20250319	49850	17.35	20250102	78000	-25.00	20240516	46150	26.76	20241209	1.53	Y	103140	5000	1401 억	5303264	N	N	1759	N	N
10	20250515	160723	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58000	-900	5	-1.53	9188964000	157915	81.29	59000	59100	57800	76500	41300	58900	58189.35	18.94	-13241	60100	59500	58900	58300	57700	59500	58300	1401	17600	5000	43580	100	1	28024278	16254	6.89	0.73	12	0.56	8423.00	79286.00	78900	20240514	-26.49	46150	20241209	25.68	70800	-18.08	20250319	49850	16.35	20250102	78000	-25.64	20240516	46150	25.68	20241209	1.52	Y	103140	5000	1401 억	5308549	N	N	1759	N	N
11	20250515	150730	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58000	-900	5	-1.53	7802632800	134052	69.01	59000	59100	57800	76500	41300	58900	58206.02	18.94	-20658	60100	59500	58900	58300	57700	59500	58300	1401	17600	5000	43580	100	1	28024278	16254	6.89	0.73	12	0.48	8423.00	79286.00	78900	20240514	-26.49	46150	20241209	25.68	70800	-18.08	20250319	49850	16.35	20250102	78000	-25.64	20240516	46150	25.68	20241209	1.52	Y	103140	5000	1401 억	5308549	N	N	3341	N	N
12	20250515	140731	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58300	-600	5	-1.02	4539958800	77789	40.04	59000	59100	58000	76500	41300	58900	58362.48	18.94	-5935	60100	59500	58900	58300	57700	59500	58300	1401	17600	5000	43580	100	1	28024278	16338	6.92	0.74	12	0.28	8423.00	79286.00	78900	20240514	-26.11	46150	20241209	26.33	70800	-17.66	20250319	49850	16.95	20250102	78000	-25.26	20240516	46150	26.33	20241209	1.52	Y	103140	5000	1401 억	5308549	N	N	3341	N	N
13	20250515	130729	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58300	-600	5	-1.02	3806528000	65206	33.57	59000	59100	58000	76500	41300	58900	58376.96	18.94	-2276	60100	59500	58900	58300	57700	59500	58300	1401	17600	5000	43580	100	1	28024278	16338	6.92	0.74	12	0.23	8423.00	79286.00	78900	20240514	-26.11	46150	20241209	26.33	70800	-17.66	20250319	49850	16.95	20250102	78000	-25.26	20240516	46150	26.33	20241209	1.52	Y	103140	5000	1401 억	5308549	N	N	3341	N	N
14	20250515	120731	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58400	-500	5	-0.85	3366750600	57679	29.69	59000	59100	58000	76500	41300	58900	58370.47	18.94	7	60100	59500	58900	58300	57700	59500	58300	1401	17600	5000	43580	100	1	28024278	16366	6.93	0.74	12	0.21	8423.00	79286.00	78900	20240514	-25.98	46150	20241209	26.54	70800	-17.51	20250319	49850	17.15	20250102	78000	-25.13	20240516	46150	26.54	20241209	1.52	Y	103140	5000	1401 억	5308549	N	N	3341	N	N
15	20250515	110731	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58500	-400	5	-0.68	2842359200	48695	25.07	59000	59100	58000	76500	41300	58900	58370.66	18.94	-51	60100	59500	58900	58300	57700	59500	58300	1401	17600	5000	43580	100	1	28024278	16394	6.95	0.74	12	0.17	8423.00	79286.00	78900	20240514	-25.86	46150	20241209	26.76	70800	-17.37	20250319	49850	17.35	20250102	78000	-25.00	20240516	46150	26.76	20241209	1.52	Y	103140	5000	1401 억	5308549	N	N	3341	N	N
16	20250515	100730	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58400	-500	5	-0.85	2087028500	35790	18.42	59000	59100	58000	76500	41300	58900	58313.17	18.94	1055	60100	59500	58900	58300	57700	59500	58300	1401	17600	5000	43580	100	1	28024278	16366	6.93	0.74	12	0.13	8423.00	79286.00	78900	20240514	-25.98	46150	20241209	26.54	70800	-17.51	20250319	49850	17.15	20250102	78000	-25.13	20240516	46150	26.54	20241209	1.52	Y	103140	5000	1401 억	5308549	N	N	3341	N	N
17	20250515	090734	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58300	-600	5	-1.02	429061650	7316	3.77	59000	59100	58100	76500	41300	58900	58647.03	18.94	-2571	60100	59500	58900	58300	57700	59500	58300	1401	17600	5000	43580	100	1	28024278	16338	6.92	0.74	12	0.03	8423.00	79286.00	78900	20240514	-26.11	46150	20241209	26.33	70800	-17.66	20250319	49850	16.95	20250102	78000	-25.26	20240516	46150	26.33	20241209	1.52	Y	103140	5000	1401 억	5308549	N	N	3341	N	N
18	20250514	160727	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58900	500	2	0.86	11435727950	194262	76.38	58900	59500	58300	75900	40900	58400	58867.54	19.06	-19648	60133	59266	58233	57366	56333	58750	56850	1401	17500	5000	43210	100	1	28024278	16506	6.99	0.74	12	0.69	8423.00	79286.00	78900	20240514	-25.35	46150	20241209	27.63	70800	-16.81	20250319	49850	18.15	20250102	78900	-25.35	20240514	46150	27.63	20241209	1.64	Y	103140	5000	1401 억	5341477	N	N	3340	N	N
19	20250514	150731	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59000	600	2	1.03	10818859150	183788	72.27	58900	59500	58300	75900	40900	58400	58865.97	19.06	-18604	60133	59266	58233	57366	56333	58750	56850	1401	17500	5000	43210	100	1	28024278	16534	7.00	0.74	12	0.66	8423.00	79286.00	78900	20240514	-25.22	46150	20241209	27.84	70800	-16.67	20250319	49850	18.36	20250102	78900	-25.22	20240514	46150	27.84	20241209	1.64	Y	103140	5000	1401 억	5341477	N	N	5355	N	N
20	20250514	140729	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59000	600	2	1.03	8811203750	149725	58.87	58900	59500	58300	75900	40900	58400	58849.25	19.06	-11633	60133	59266	58233	57366	56333	58750	56850	1401	17500	5000	43210	100	1	28024278	16534	7.00	0.74	12	0.53	8423.00	79286.00	78900	20240514	-25.22	46150	20241209	27.84	70800	-16.67	20250319	49850	18.36	20250102	78900	-25.22	20240514	46150	27.84	20241209	1.64	Y	103140	5000	1401 억	5341477	N	N	5355	N	N
21	20250514	130729	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59000	600	2	1.03	7032857550	119596	47.03	58900	59500	58300	75900	40900	58400	58805.12	19.06	-9161	60133	59266	58233	57366	56333	58750	56850	1401	17500	5000	43210	100	1	28024278	16534	7.00	0.74	12	0.43	8423.00	79286.00	78900	20240514	-25.22	46150	20241209	27.84	70800	-16.67	20250319	49850	18.36	20250102	78900	-25.22	20240514	46150	27.84	20241209	1.64	Y	103140	5000	1401 억	5341477	N	N	5355	N	N
22	20250514	120729	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58800	400	2	0.68	5946852450	101169	39.78	58900	59500	58300	75900	40900	58400	58781.37	19.06	-8294	60133	59266	58233	57366	56333	58750	56850	1401	17500	5000	43210	100	1	28024278	16478	6.98	0.74	12	0.36	8423.00	79286.00	78900	20240514	-25.48	46150	20241209	27.41	70800	-16.95	20250319	49850	17.95	20250102	78900	-25.48	20240514	46150	27.41	20241209	1.64	Y	103140	5000	1401 억	5341477	N	N	5355	N	N
23	20250514	110728	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58500	100	2	0.17	5071852900	86252	33.91	58900	59500	58300	75900	40900	58400	58802.73	19.06	-6062	60133	59266	58233	57366	56333	58750	56850	1401	17500	5000	43210	100	1	28024278	16394	6.95	0.74	12	0.31	8423.00	79286.00	78900	20240514	-25.86	46150	20241209	26.76	70800	-17.37	20250319	49850	17.35	20250102	78900	-25.86	20240514	46150	26.76	20241209	1.64	Y	103140	5000	1401 억	5341477	N	N	5355	N	N
24	20250514	100729	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58700	300	2	0.51	3054100050	51750	20.35	58900	59500	58500	75900	40900	58400	59016.43	19.06	-10905	60133	59266	58233	57366	56333	58750	56850	1401	17500	5000	43210	100	1	28024278	16450	6.97	0.74	12	0.18	8423.00	79286.00	78900	20240514	-25.60	46150	20241209	27.19	70800	-17.09	20250319	49850	17.75	20250102	78900	-25.60	20240514	46150	27.19	20241209	1.64	Y	103140	5000	1401 억	5341477	N	N	5355	N	N
25	20250514	090733	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59100	700	2	1.20	858336700	14560	5.72	58900	59200	58700	75900	40900	58400	58951.70	19.06	-1207	60133	59266	58233	57366	56333	58750	56850	1401	17500	5000	43210	100	1	28024278	16562	7.02	0.75	12	0.05	8423.00	79286.00	78900	20240514	-25.10	46150	20241209	28.06	70800	-16.53	20250319	49850	18.56	20250102	78900	-25.10	20240514	46150	28.06	20241209	1.64	Y	103140	5000	1401 억	5341477	N	N	5355	N	N
26	20250513	160716	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58400	-1300	5	-2.18	14790229850	254324	51.48	59100	59100	57200	77600	41800	59700	58155.05	19.14	-19934	65833	62766	61133	58066	56433	61950	57250	1401	17900	5000	44170	100	1	28024278	16366	6.93	0.74	12	0.91	8423.00	79286.00	78900	20240514	-25.98	46150	20241209	26.54	70800	-17.51	20250319	49850	17.15	20250102	78900	-25.98	20240514	46150	26.54	20241209	1.37	Y	103140	5000	1401 억	5362607	N	N	5355	N	N
27	20250513	150725	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58400	-1300	5	-2.18	14088980250	242307	49.04	59100	59100	57200	77600	41800	59700	58145.16	19.14	-19907	65833	62766	61133	58066	56433	61950	57250	1401	17900	5000	44170	100	1	28024278	16366	6.93	0.74	12	0.86	8423.00	79286.00	78900	20240514	-25.98	46150	20241209	26.54	70800	-17.51	20250319	49850	17.15	20250102	78900	-25.98	20240514	46150	26.54	20241209	1.37	Y	103140	5000	1401 억	5362607	N	N	25379	N	N
28	20250513	140725	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58000	-1700	5	-2.85	12772471500	219665	44.46	59100	59100	57200	77600	41800	59700	58145.23	19.14	-19928	65833	62766	61133	58066	56433	61950	57250	1401	17900	5000	44170	100	1	28024278	16254	6.89	0.73	12	0.78	8423.00	79286.00	78900	20240514	-26.49	46150	20241209	25.68	70800	-18.08	20250319	49850	16.35	20250102	78900	-26.49	20240514	46150	25.68	20241209	1.37	Y	103140	5000	1401 억	5362607	N	N	25379	N	N
29	20250513	130726	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58200	-1500	5	-2.51	10008008600	171802	34.77	59100	59100	57200	77600	41800	59700	58253.16	19.14	-19351	65833	62766	61133	58066	56433	61950	57250	1401	17900	5000	44170	100	1	28024278	16310	6.91	0.73	12	0.61	8423.00	79286.00	78900	20240514	-26.24	46150	20241209	26.11	70800	-17.80	20250319	49850	16.75	20250102	78900	-26.24	20240514	46150	26.11	20241209	1.37	Y	103140	5000	1401 억	5362607	N	N	25379	N	N
30	20250513	120728	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58400	-1300	5	-2.18	9073009900	155752	31.52	59100	59100	57200	77600	41800	59700	58252.93	19.14	-14125	65833	62766	61133	58066	56433	61950	57250	1401	17900	5000	44170	100	1	28024278	16366	6.93	0.74	12	0.56	8423.00	79286.00	78900	20240514	-25.98	46150	20241209	26.54	70800	-17.51	20250319	49850	17.15	20250102	78900	-25.98	20240514	46150	26.54	20241209	1.37	Y	103140	5000	1401 억	5362607	N	N	25379	N	N
31	20250513	110727	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58600	-1100	5	-1.84	8416931850	144531	29.25	59100	59100	57200	77600	41800	59700	58236.17	19.14	-10534	65833	62766	61133	58066	56433	61950	57250	1401	17900	5000	44170	100	1	28024278	16422	6.96	0.74	12	0.52	8423.00	79286.00	78900	20240514	-25.73	46150	20241209	26.98	70800	-17.23	20250319	49850	17.55	20250102	78900	-25.73	20240514	46150	26.98	20241209	1.37	Y	103140	5000	1401 억	5362607	N	N	25379	N	N
32	20250513	100729	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58900	-800	5	-1.34	7056817600	121374	24.57	59100	59100	57200	77600	41800	59700	58141.10	19.14	-4079	65833	62766	61133	58066	56433	61950	57250	1401	17900	5000	44170	100	1	28024278	16506	6.99	0.74	12	0.43	8423.00	79286.00	78900	20240514	-25.35	46150	20241209	27.63	70800	-16.81	20250319	49850	18.15	20250102	78900	-25.35	20240514	46150	27.63	20241209	1.37	Y	103140	5000	1401 억	5362607	N	N	25379	N	N
33	20250513	090732	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57800	-1900	5	-3.18	1749936300	30052	6.08	59100	59100	57300	77600	41800	59700	58230.28	19.14	794	65833	62766	61133	58066	56433	61950	57250	1401	17900	5000	44170	100	1	28024278	16198	6.86	0.73	12	0.11	8423.00	79286.00	78900	20240514	-26.74	46150	20241209	25.24	70800	-18.36	20250319	49850	15.95	20250102	78900	-26.74	20240514	46150	25.24	20241209	1.37	Y	103140	5000	1401 억	5362607	N	N	25379	N	N
34	20250512	160713	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59700	-4700	5	-7.30	29982903800	494072	90.99	64000	64200	59500	83700	45100	64400	60685.43	19.50	-81170	68466	66432	63566	61532	58666	67450	62550	1401	19300	5000	47650	100	1	28024278	16730	7.09	0.75	12	1.76	8423.00	79286.00	78900	20240514	-24.33	46150	20241209	29.36	70800	-15.68	20250319	49850	19.76	20250102	78900	-24.33	20240514	46150	29.36	20241209	1.34	Y	103140	5000	1401 억	5466124	N	N	25379	N	N
35	20250512	150722	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59600	-4800	5	-7.45	28337050400	466494	85.91	64000	64200	59500	83700	45100	64400	60744.73	19.50	-80569	68466	66432	63566	61532	58666	67450	62550	1401	19300	5000	47650	100	1	28024278	16702	7.08	0.75	12	1.66	8423.00	79286.00	78900	20240514	-24.46	46150	20241209	29.14	70800	-15.82	20250319	49850	19.56	20250102	78900	-24.46	20240514	46150	29.14	20241209	1.34	Y	103140	5000	1401 억	5466124	N	N	25474	N	N
36	20250512	140720	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59900	-4500	5	-6.99	24387599800	400412	73.74	64000	64200	59500	83700	45100	64400	60906.27	19.50	-81211	68466	66432	63566	61532	58666	67450	62550	1401	19300	5000	47650	100	1	28024278	16787	7.11	0.76	12	1.43	8423.00	79286.00	78900	20240514	-24.08	46150	20241209	29.79	70800	-15.40	20250319	49850	20.16	20250102	78900	-24.08	20240514	46150	29.79	20241209	1.34	Y	103140	5000	1401 억	5466124	N	N	25474	N	N
37	20250512	130720	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60100	-4300	5	-6.68	19396156500	316947	58.37	64000	64200	60000	83700	45100	64400	61196.85	19.50	-78427	68466	66432	63566	61532	58666	67450	62550	1401	19300	5000	47650	100	1	28024278	16843	7.14	0.76	12	1.13	8423.00	79286.00	78900	20240514	-23.83	46150	20241209	30.23	70800	-15.11	20250319	49850	20.56	20250102	78900	-23.83	20240514	46150	30.23	20241209	1.34	Y	103140	5000	1401 억	5466124	N	N	25474	N	N
38	20250512	120720	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60200	-4200	5	-6.52	17394029050	283656	52.24	64000	64200	60100	83700	45100	64400	61320.86	19.50	-68981	68466	66432	63566	61532	58666	67450	62550	1401	19300	5000	47650	100	1	28024278	16871	7.15	0.76	12	1.01	8423.00	79286.00	78900	20240514	-23.70	46150	20241209	30.44	70800	-14.97	20250319	49850	20.76	20250102	78900	-23.70	20240514	46150	30.44	20241209	1.34	Y	103140	5000	1401 억	5466124	N	N	25474	N	N
39	20250512	110719	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61000	-3400	5	-5.28	13800308600	224324	41.31	64000	64200	60600	83700	45100	64400	61519.54	19.50	-51854	68466	66432	63566	61532	58666	67450	62550	1401	19300	5000	47650	100	1	28024278	17095	7.24	0.77	12	0.80	8423.00	79286.00	78900	20240514	-22.69	46150	20241209	32.18	70800	-13.84	20250319	49850	22.37	20250102	78900	-22.69	20240514	46150	32.18	20241209	1.34	Y	103140	5000	1401 억	5466124	N	N	25474	N	N
40	20250512	100718	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61300	-3100	5	-4.81	10195332150	165168	30.42	64000	64200	60800	83700	45100	64400	61727.04	19.50	-31921	68466	66432	63566	61532	58666	67450	62550	1401	19300	5000	47650	100	1	28024278	17179	7.28	0.77	12	0.59	8423.00	79286.00	78900	20240514	-22.31	46150	20241209	32.83	70800	-13.42	20250319	49850	22.97	20250102	78900	-22.31	20240514	46150	32.83	20241209	1.34	Y	103140	5000	1401 억	5466124	N	N	25474	N	N
41	20250512	090719	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62300	-2100	5	-3.26	2356713300	37597	6.92	64000	64200	62000	83700	45100	64400	62683.55	19.50	-8715	68466	66432	63566	61532	58666	67450	62550	1401	19300	5000	47650	100	1	28024278	17459	7.40	0.79	12	0.13	8423.00	79286.00	78900	20240514	-21.04	46150	20241209	34.99	70800	-12.01	20250319	49850	24.97	20250102	78900	-21.04	20240514	46150	34.99	20241209	1.34	Y	103140	5000	1401 억	5466124	N	N	25474	N	N
42	20250509	160713	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64400	3700	2	6.10	34263758200	543012	191.31	61100	65600	60700	78900	42500	60700	63099.22	19.49	9344	62833	61766	60933	59866	59033	61350	59450	1401	18200	5000	44910	100	1	28024278	18048	7.65	0.81	12	1.94	8423.00	79286.00	78900	20240514	-18.38	46150	20241209	39.54	70800	-9.04	20250319	49850	29.19	20250102	78900	-18.38	20240514	46150	39.54	20241209	1.28	Y	103140	5000	1401 억	5461873	N	N	25474	N	N
43	20250509	150721	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64900	4200	2	6.92	30727015450	488296	172.03	61100	65600	60700	78900	42500	60700	62927.03	19.49	-4261	62833	61766	60933	59866	59033	61350	59450	1401	18200	5000	44910	100	1	28024278	18188	7.71	0.82	12	1.74	8423.00	79286.00	78900	20240514	-17.74	46150	20241209	40.63	70800	-8.33	20250319	49850	30.19	20250102	78900	-17.74	20240514	46150	40.63	20241209	1.28	Y	103140	5000	1401 억	5461873	N	N	25174	N	N
44	20250509	140718	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62100	1400	2	2.31	14448248850	234568	82.64	61100	62400	60700	78900	42500	60700	61595.14	19.49	-16483	62833	61766	60933	59866	59033	61350	59450	1401	18200	5000	44910	100	1	28024278	17403	7.37	0.78	12	0.84	8423.00	79286.00	78900	20240514	-21.29	46150	20241209	34.56	70800	-12.29	20250319	49850	24.57	20250102	78900	-21.29	20240514	46150	34.56	20241209	1.28	Y	103140	5000	1401 억	5461873	N	N	25174	N	N
45	20250509	130717	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62100	1400	2	2.31	12766107600	207457	73.09	61100	62400	60700	78900	42500	60700	61536.16	19.49	-18949	62833	61766	60933	59866	59033	61350	59450	1401	18200	5000	44910	100	1	28024278	17403	7.37	0.78	12	0.74	8423.00	79286.00	78900	20240514	-21.29	46150	20241209	34.56	70800	-12.29	20250319	49850	24.57	20250102	78900	-21.29	20240514	46150	34.56	20241209	1.28	Y	103140	5000	1401 억	5461873	N	N	25174	N	N
46	20250509	120720	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61800	1100	2	1.81	11056717450	179853	63.36	61100	62400	60700	78900	42500	60700	61476.41	19.49	-14098	62833	61766	60933	59866	59033	61350	59450	1401	18200	5000	44910	100	1	28024278	17319	7.34	0.78	12	0.64	8423.00	79286.00	78900	20240514	-21.67	46150	20241209	33.91	70800	-12.71	20250319	49850	23.97	20250102	78900	-21.67	20240514	46150	33.91	20241209	1.28	Y	103140	5000	1401 억	5461873	N	N	25174	N	N
47	20250509	110716	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61200	500	2	0.82	9229041150	150186	52.91	61100	62400	60700	78900	42500	60700	61450.74	19.49	-14258	62833	61766	60933	59866	59033	61350	59450	1401	18200	5000	44910	100	1	28024278	17151	7.27	0.77	12	0.54	8423.00	79286.00	78900	20240514	-22.43	46150	20241209	32.61	70800	-13.56	20250319	49850	22.77	20250102	78900	-22.43	20240514	46150	32.61	20241209	1.28	Y	103140	5000	1401 억	5461873	N	N	25174	N	N
48	20250509	100720	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61000	300	2	0.49	6861314750	111372	39.24	61100	62400	60800	78900	42500	60700	61607.18	19.49	-12810	62833	61766	60933	59866	59033	61350	59450	1401	18200	5000	44910	100	1	28024278	17095	7.24	0.77	12	0.40	8423.00	79286.00	78900	20240514	-22.69	46150	20241209	32.18	70800	-13.84	20250319	49850	22.37	20250102	78900	-22.69	20240514	46150	32.18	20241209	1.28	Y	103140	5000	1401 억	5461873	N	N	25174	N	N
49	20250509	090721	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61500	800	2	1.32	826523700	13480	4.75	61100	61700	60900	78900	42500	60700	61314.81	19.49	-880	62833	61766	60933	59866	59033	61350	59450	1401	18200	5000	44910	100	1	28024278	17235	7.30	0.78	12	0.05	8423.00	79286.00	78900	20240514	-22.05	46150	20241209	33.26	70800	-13.14	20250319	49850	23.37	20250102	78900	-22.05	20240514	46150	33.26	20241209	1.28	Y	103140	5000	1401 억	5461873	N	N	25174	N	N
50	20250508	160708	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60700	-700	5	-1.14	17305075650	283837	107.57	61700	62000	60100	79800	43000	61400	60968.36	20.05	-47427	62666	62032	60866	60232	59066	62350	60550	1401	18400	5000	45430	100	1	28024278	17011	7.21	0.77	12	1.01	8423.00	79286.00	78900	20240514	-23.07	46150	20241209	31.53	70800	-14.27	20250319	49850	21.77	20250102	78900	-23.07	20240514	46150	31.53	20241209	1.37	Y	103140	5000	1401 억	5618137	N	N	25174	N	N
51	20250508	150717	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60700	-700	5	-1.14	15736137650	257970	97.77	61700	62000	60100	79800	43000	61400	60999.87	20.05	-38430	62666	62032	60866	60232	59066	62350	60550	1401	18400	5000	45430	100	1	28024278	17011	7.21	0.77	12	0.92	8423.00	79286.00	78900	20240514	-23.07	46150	20241209	31.53	70800	-14.27	20250319	49850	21.77	20250102	78900	-23.07	20240514	46150	31.53	20241209	1.37	Y	103140	5000	1401 억	5618137	N	N	35047	N	N
52	20250508	140714	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61100	-300	5	-0.49	12629184350	206908	78.42	61700	62000	60100	79800	43000	61400	61037.68	20.05	-26019	62666	62032	60866	60232	59066	62350	60550	1401	18400	5000	45430	100	1	28024278	17123	7.25	0.77	12	0.74	8423.00	79286.00	78900	20240514	-22.56	46150	20241209	32.39	70800	-13.70	20250319	49850	22.57	20250102	78900	-22.56	20240514	46150	32.39	20241209	1.37	Y	103140	5000	1401 억	5618137	N	N	35047	N	N
53	20250508	130715	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61500	100	2	0.16	10215625600	167508	63.48	61700	62000	60100	79800	43000	61400	60985.90	20.05	-27434	62666	62032	60866	60232	59066	62350	60550	1401	18400	5000	45430	100	1	28024278	17235	7.30	0.78	12	0.60	8423.00	79286.00	78900	20240514	-22.05	46150	20241209	33.26	70800	-13.14	20250319	49850	23.37	20250102	78900	-22.05	20240514	46150	33.26	20241209	1.37	Y	103140	5000	1401 억	5618137	N	N	35047	N	N
54	20250508	120713	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61300	-100	5	-0.16	7974320400	131163	49.71	61700	61800	60100	79800	43000	61400	60797.03	20.05	-28720	62666	62032	60866	60232	59066	62350	60550	1401	18400	5000	45430	100	1	28024278	17179	7.28	0.77	12	0.47	8423.00	79286.00	78900	20240514	-22.31	46150	20241209	32.83	70800	-13.42	20250319	49850	22.97	20250102	78900	-22.31	20240514	46150	32.83	20241209	1.37	Y	103140	5000	1401 억	5618137	N	N	35047	N	N
55	20250508	110712	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61000	-400	5	-0.65	6109563500	100600	38.13	61700	61800	60100	79800	43000	61400	60731.25	20.05	-26629	62666	62032	60866	60232	59066	62350	60550	1401	18400	5000	45430	100	1	28024278	17095	7.24	0.77	12	0.36	8423.00	79286.00	78900	20240514	-22.69	46150	20241209	32.18	70800	-13.84	20250319	49850	22.37	20250102	78900	-22.69	20240514	46150	32.18	20241209	1.37	Y	103140	5000	1401 억	5618137	N	N	35047	N	N
56	20250508	100714	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61000	-400	5	-0.65	3930624900	64698	24.52	61700	61800	60100	79800	43000	61400	60753.42	20.05	-23007	62666	62032	60866	60232	59066	62350	60550	1401	18400	5000	45430	100	1	28024278	17095	7.24	0.77	12	0.23	8423.00	79286.00	78900	20240514	-22.69	46150	20241209	32.18	70800	-13.84	20250319	49850	22.37	20250102	78900	-22.69	20240514	46150	32.18	20241209	1.37	Y	103140	5000	1401 억	5618137	N	N	35047	N	N
57	20250508	090717	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60350	-1050	5	-1.71	1330830250	21834	8.27	61700	61800	60100	79800	43000	61400	60952.20	20.05	-9210	62666	62032	60866	60232	59066	62350	60550	1401	18400	5000	45430	100	1	28024278	16913	7.16	0.76	12	0.08	8423.00	79286.00	78900	20240514	-23.51	46150	20241209	30.77	70800	-14.76	20250319	49850	21.06	20250102	78900	-23.51	20240514	46150	30.77	20241209	1.37	Y	103140	5000	1401 억	5618137	N	N	35047	N	N
58	20250502	160707	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58900	-400	5	-0.67	10924242200	186968	48.09	59700	59800	56700	77000	41600	59300	58428.37	20.15	-52249	62100	60700	58900	57500	55700	61400	58200	1401	17700	5000	43880	100	1	28024278	16506	6.99	0.74	12	0.67	8423.00	79286.00	78900	20240514	-25.35	46150	20241209	27.63	70800	-16.81	20250319	49850	18.15	20250102	78900	-25.35	20240514	46150	27.63	20241209	1.38	Y	103140	5000	1401 억	5647755	N	N	26405	N	N
59	20250502	150714	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58900	-400	5	-0.67	10224602400	175084	45.03	59700	59800	56700	77000	41600	59300	58398.27	20.15	-49063	62100	60700	58900	57500	55700	61400	58200	1401	17700	5000	43880	100	1	28024278	16506	6.99	0.74	12	0.62	8423.00	79286.00	78900	20240514	-25.35	46150	20241209	27.63	70800	-16.81	20250319	49850	18.15	20250102	78900	-25.35	20240514	46150	27.63	20241209	1.38	Y	103140	5000	1401 억	5647755	N	N	18138	N	N
60	20250502	140713	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59100	-200	5	-0.34	9325692700	159840	41.11	59700	59800	56700	77000	41600	59300	58343.92	20.15	-42000	62100	60700	58900	57500	55700	61400	58200	1401	17700	5000	43880	100	1	28024278	16562	7.02	0.75	12	0.57	8423.00	79286.00	78900	20240514	-25.10	46150	20241209	28.06	70800	-16.53	20250319	49850	18.56	20250102	78900	-25.10	20240514	46150	28.06	20241209	1.38	Y	103140	5000	1401 억	5647755	N	N	18138	N	N
61	20250502	130713	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58900	-400	5	-0.67	8564724900	146929	37.79	59700	59800	56700	77000	41600	59300	58291.59	20.15	-36690	62100	60700	58900	57500	55700	61400	58200	1401	17700	5000	43880	100	1	28024278	16506	6.99	0.74	12	0.52	8423.00	79286.00	78900	20240514	-25.35	46150	20241209	27.63	70800	-16.81	20250319	49850	18.15	20250102	78900	-25.35	20240514	46150	27.63	20241209	1.38	Y	103140	5000	1401 억	5647755	N	N	18138	N	N
62	20250502	120712	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59000	-300	5	-0.51	7769499000	133425	34.32	59700	59800	56700	77000	41600	59300	58231.21	20.15	-34661	62100	60700	58900	57500	55700	61400	58200	1401	17700	5000	43880	100	1	28024278	16534	7.00	0.74	12	0.48	8423.00	79286.00	78900	20240514	-25.22	46150	20241209	27.84	70800	-16.67	20250319	49850	18.36	20250102	78900	-25.22	20240514	46150	27.84	20241209	1.38	Y	103140	5000	1401 억	5647755	N	N	18138	N	N
63	20250502	110712	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58700	-600	5	-1.01	6960969500	119687	30.78	59700	59800	56700	77000	41600	59300	58159.78	20.15	-32053	62100	60700	58900	57500	55700	61400	58200	1401	17700	5000	43880	100	1	28024278	16450	6.97	0.74	12	0.43	8423.00	79286.00	78900	20240514	-25.60	46150	20241209	27.19	70800	-17.09	20250319	49850	17.75	20250102	78900	-25.60	20240514	46150	27.19	20241209	1.38	Y	103140	5000	1401 억	5647755	N	N	18138	N	N
64	20250502	100710	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58500	-800	5	-1.35	5756215500	99131	25.50	59700	59800	56700	77000	41600	59300	58066.76	20.15	-29000	62100	60700	58900	57500	55700	61400	58200	1401	17700	5000	43880	100	1	28024278	16394	6.95	0.74	12	0.35	8423.00	79286.00	78900	20240514	-25.86	46150	20241209	26.76	70800	-17.37	20250319	49850	17.35	20250102	78900	-25.86	20240514	46150	26.76	20241209	1.38	Y	103140	5000	1401 억	5647755	N	N	18138	N	N
65	20250502	090713	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58000	-1300	5	-2.19	1518705950	25801	6.64	59700	59800	57700	77000	41600	59300	58862.29	20.15	-6645	62100	60700	58900	57500	55700	61400	58200	1401	17700	5000	43880	100	1	28024278	16254	6.89	0.73	12	0.09	8423.00	79286.00	78900	20240514	-26.49	46150	20241209	25.68	70800	-18.08	20250319	49850	16.35	20250102	78900	-26.49	20240514	46150	25.68	20241209	1.38	Y	103140	5000	1401 억	5647755	N	N	18138	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History