KissMeData/084010/price/prices-20250201.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

33 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	20250214	160653	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15030	0	3	0.00	369571530	24651	65.26	15040	15100	14900	19530	10530	15030	14992.15	5.16	-4844	15223	15126	15033	14936	14843	15175	14985	246	4500	1000	11120	10	1	23414397	3519	5.10	0.42	12	0.11	2948.00	35857.00	16800	20250120	-10.54	10360	20240805	45.08	16800	-10.54	20250120	14750	1.90	20250210	16800	-10.54	20250120	10360	45.08	20240805	0.69	N	084010	1000	246 억	1207995	N	N	39	N	N
3	20250214	150652	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15010	-20	5	-0.13	318794250	21268	56.30	15040	15100	14900	19530	10530	15030	14989.39	5.16	-4806	15223	15126	15033	14936	14843	15175	14985	246	4500	1000	11120	10	1	23414397	3515	5.09	0.42	12	0.09	2948.00	35857.00	16800	20250120	-10.65	10360	20240805	44.88	16800	-10.65	20250120	14750	1.76	20250210	16800	-10.65	20250120	10360	44.88	20240805	0.69	N	084010	1000	246 억	1207995	N	N	25	N	N
4	20250214	140653	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15030	0	3	0.00	302490250	20182	53.43	15040	15100	14900	19530	10530	15030	14988.12	5.16	-3957	15223	15126	15033	14936	14843	15175	14985	246	4500	1000	11120	10	1	23414397	3519	5.10	0.42	12	0.09	2948.00	35857.00	16800	20250120	-10.54	10360	20240805	45.08	16800	-10.54	20250120	14750	1.90	20250210	16800	-10.54	20250120	10360	45.08	20240805	0.69	N	084010	1000	246 억	1207995	N	N	25	N	N
5	20250214	130656	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15060	30	2	0.20	255756180	17073	45.20	15040	15080	14900	19530	10530	15030	14980.15	5.16	-4022	15223	15126	15033	14936	14843	15175	14985	246	4500	1000	11120	10	1	23414397	3526	5.11	0.42	12	0.07	2948.00	35857.00	16800	20250120	-10.36	10360	20240805	45.37	16800	-10.36	20250120	14750	2.10	20250210	16800	-10.36	20250120	10360	45.37	20240805	0.69	N	084010	1000	246 억	1207995	N	N	25	N	N
6	20250214	120653	55	60.00	KOSPI	금속	N	N	N	Y	60	N	14900	-130	5	-0.86	147630650	9864	26.11	15040	15080	14900	19530	10530	15030	14966.61	5.16	-5746	15223	15126	15033	14936	14843	15175	14985	246	4500	1000	11120	10	1	23414397	3489	5.05	0.42	12	0.04	2948.00	35857.00	16800	20250120	-11.31	10360	20240805	43.82	16800	-11.31	20250120	14750	1.02	20250210	16800	-11.31	20250120	10360	43.82	20240805	0.69	N	084010	1000	246 억	1207995	N	N	25	N	N
7	20250214	110649	55	60.00	KOSPI	금속	N	N	N	Y	60	N	14990	-40	5	-0.27	87962740	5876	15.55	15040	15080	14900	19530	10530	15030	14969.83	5.16	-4518	15223	15126	15033	14936	14843	15175	14985	246	4500	1000	11120	10	1	23414397	3510	5.08	0.42	12	0.03	2948.00	35857.00	16800	20250120	-10.77	10360	20240805	44.69	16800	-10.77	20250120	14750	1.63	20250210	16800	-10.77	20250120	10360	44.69	20240805	0.69	N	084010	1000	246 억	1207995	N	N	25	N	N
8	20250214	100651	55	60.00	KOSPI	금속	N	N	N	Y	60	N	14940	-90	5	-0.60	77734560	5193	13.75	15040	15080	14900	19530	10530	15030	14969.10	5.16	-4336	15223	15126	15033	14936	14843	15175	14985	246	4500	1000	11120	10	1	23414397	3498	5.07	0.42	12	0.02	2948.00	35857.00	16800	20250120	-11.07	10360	20240805	44.21	16800	-11.07	20250120	14750	1.29	20250210	16800	-11.07	20250120	10360	44.21	20240805	0.69	N	084010	1000	246 억	1207995	N	N	25	N	N
9	20250214	090655	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15030	0	3	0.00	2211410	147	0.39	15040	15080	15030	19530	10530	15030	15043.61	5.16	-12	15223	15126	15033	14936	14843	15175	14985	246	4500	1000	11120	10	1	23414397	3519	5.10	0.42	12	0.00	2948.00	35857.00	16800	20250120	-10.54	10360	20240805	45.08	16800	-10.54	20250120	14750	1.90	20250210	16800	-10.54	20250120	10360	45.08	20240805	0.69	N	084010	1000	246 억	1207995	N	N	25	N	N
10	20250213	160647	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15030	-10	5	-0.07	567319750	37776	184.07	14940	15130	14940	19550	10530	15040	15017.99	5.14	4173	15240	15140	15020	14920	14800	15080	14860	246	4510	1000	11120	10	1	23414397	3519	5.10	0.42	12	0.16	2948.00	35857.00	16800	20250120	-10.54	10360	20240805	45.08	16800	-10.54	20250120	14750	1.90	20250210	16800	-10.54	20250120	10360	45.08	20240805	0.73	N	084010	1000	246 억	1202371	N	N	25	N	N
11	20250213	150647	55	60.00	KOSPI	금속	N	N	N	Y	60	N	14980	-60	5	-0.40	523157630	34833	169.73	14940	15130	14940	19550	10530	15040	15019.02	5.14	6069	15240	15140	15020	14920	14800	15080	14860	246	4510	1000	11120	10	1	23414397	3507	5.08	0.42	12	0.15	2948.00	35857.00	16800	20250120	-10.83	10360	20240805	44.59	16800	-10.83	20250120	14750	1.56	20250210	16800	-10.83	20250120	10360	44.59	20240805	0.73	N	084010	1000	246 억	1202371	N	N	135	N	N
12	20250213	140646	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15020	-20	5	-0.13	462146340	30767	149.91	14940	15130	14940	19550	10530	15040	15020.85	5.14	8027	15240	15140	15020	14920	14800	15080	14860	246	4510	1000	11120	10	1	23414397	3517	5.09	0.42	12	0.13	2948.00	35857.00	16800	20250120	-10.60	10360	20240805	44.98	16800	-10.60	20250120	14750	1.83	20250210	16800	-10.60	20250120	10360	44.98	20240805	0.73	N	084010	1000	246 억	1202371	N	N	135	N	N
13	20250213	130646	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15020	-20	5	-0.13	353995650	23574	114.87	14940	15130	14940	19550	10530	15040	15016.36	5.14	10066	15240	15140	15020	14920	14800	15080	14860	246	4510	1000	11120	10	1	23414397	3517	5.09	0.42	12	0.10	2948.00	35857.00	16800	20250120	-10.60	10360	20240805	44.98	16800	-10.60	20250120	14750	1.83	20250210	16800	-10.60	20250120	10360	44.98	20240805	0.73	N	084010	1000	246 억	1202371	N	N	135	N	N
14	20250213	120647	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15030	-10	5	-0.07	338719920	22558	109.92	14940	15130	14940	19550	10530	15040	15015.51	5.14	9561	15240	15140	15020	14920	14800	15080	14860	246	4510	1000	11120	10	1	23414397	3519	5.10	0.42	12	0.10	2948.00	35857.00	16800	20250120	-10.54	10360	20240805	45.08	16800	-10.54	20250120	14750	1.90	20250210	16800	-10.54	20250120	10360	45.08	20240805	0.73	N	084010	1000	246 억	1202371	N	N	135	N	N
15	20250213	110644	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15000	-40	5	-0.27	155618640	10369	50.52	14940	15130	14940	19550	10530	15040	15008.07	5.14	1245	15240	15140	15020	14920	14800	15080	14860	246	4510	1000	11120	10	1	23414397	3512	5.09	0.42	12	0.04	2948.00	35857.00	16800	20250120	-10.71	10360	20240805	44.79	16800	-10.71	20250120	14750	1.69	20250210	16800	-10.71	20250120	10360	44.79	20240805	0.73	N	084010	1000	246 억	1202371	N	N	135	N	N
16	20250213	100648	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15030	-10	5	-0.07	25471800	1698	8.27	14940	15090	14940	19550	10530	15040	15001.06	5.14	393	15240	15140	15020	14920	14800	15080	14860	246	4510	1000	11120	10	1	23414397	3519	5.10	0.42	12	0.01	2948.00	35857.00	16800	20250120	-10.54	10360	20240805	45.08	16800	-10.54	20250120	14750	1.90	20250210	16800	-10.54	20250120	10360	45.08	20240805	0.73	N	084010	1000	246 억	1202371	N	N	135	N	N
17	20250213	090643	55	60.00	KOSPI	금속	N	N	N	Y	60	N	14980	-60	5	-0.40	2003870	134	0.65	14940	15020	14940	19550	10530	15040	14954.25	5.14	63	15240	15140	15020	14920	14800	15080	14860	246	4510	1000	11120	10	1	23414397	3507	5.08	0.42	12	0.00	2948.00	35857.00	16800	20250120	-10.83	10360	20240805	44.59	16800	-10.83	20250120	14750	1.56	20250210	16800	-10.83	20250120	10360	44.59	20240805	0.73	N	084010	1000	246 억	1202371	N	N	135	N	N
18	20250212	160642	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15040	-30	5	-0.20	307350260	20523	60.50	15120	15120	14900	19590	10550	15070	14975.89	5.15	-5634	15310	15190	15030	14910	14750	15250	14970	246	4520	1000	11150	10	1	23414397	3522	5.10	0.42	12	0.09	2948.00	35857.00	16800	20250120	-10.48	10360	20240805	45.17	16800	-10.48	20250120	14750	1.97	20250210	16800	-10.48	20250120	10360	45.17	20240805	0.64	N	084010	1000	246 억	1206929	N	N	135	N	N
19	20250212	150642	55	60.00	KOSPI	금속	N	N	N	Y	60	N	14960	-110	5	-0.73	234303050	15645	46.12	15120	15120	14900	19590	10550	15070	14976.23	5.15	-4456	15310	15190	15030	14910	14750	15250	14970	246	4520	1000	11150	10	1	23414397	3503	5.07	0.42	12	0.07	2948.00	35857.00	16800	20250120	-10.95	10360	20240805	44.40	16800	-10.95	20250120	14750	1.42	20250210	16800	-10.95	20250120	10360	44.40	20240805	0.64	N	084010	1000	246 억	1206929	N	N	220	N	N
20	20250212	140643	55	60.00	KOSPI	금속	N	N	N	Y	60	N	14960	-110	5	-0.73	205632040	13729	40.47	15120	15120	14900	19590	10550	15070	14977.93	5.15	-3464	15310	15190	15030	14910	14750	15250	14970	246	4520	1000	11150	10	1	23414397	3503	5.07	0.42	12	0.06	2948.00	35857.00	16800	20250120	-10.95	10360	20240805	44.40	16800	-10.95	20250120	14750	1.42	20250210	16800	-10.95	20250120	10360	44.40	20240805	0.64	N	084010	1000	246 억	1206929	N	N	220	N	N
21	20250212	130644	55	60.00	KOSPI	금속	N	N	N	Y	60	N	14960	-110	5	-0.73	193401510	12912	38.06	15120	15120	14900	19590	10550	15070	14978.43	5.15	-3139	15310	15190	15030	14910	14750	15250	14970	246	4520	1000	11150	10	1	23414397	3503	5.07	0.42	12	0.06	2948.00	35857.00	16800	20250120	-10.95	10360	20240805	44.40	16800	-10.95	20250120	14750	1.42	20250210	16800	-10.95	20250120	10360	44.40	20240805	0.64	N	084010	1000	246 억	1206929	N	N	220	N	N
22	20250212	120642	55	60.00	KOSPI	금속	N	N	N	Y	60	N	14950	-120	5	-0.80	181733590	12132	35.76	15120	15120	14900	19590	10550	15070	14979.69	5.15	-3014	15310	15190	15030	14910	14750	15250	14970	246	4520	1000	11150	10	1	23414397	3500	5.07	0.42	12	0.05	2948.00	35857.00	16800	20250120	-11.01	10360	20240805	44.31	16800	-11.01	20250120	14750	1.36	20250210	16800	-11.01	20250120	10360	44.31	20240805	0.64	N	084010	1000	246 억	1206929	N	N	220	N	N
23	20250212	110640	55	60.00	KOSPI	금속	N	N	N	Y	60	N	14970	-100	5	-0.66	149887800	10004	29.49	15120	15120	14900	19590	10550	15070	14982.79	5.15	-2934	15310	15190	15030	14910	14750	15250	14970	246	4520	1000	11150	10	1	23414397	3505	5.08	0.42	12	0.04	2948.00	35857.00	16800	20250120	-10.89	10360	20240805	44.50	16800	-10.89	20250120	14750	1.49	20250210	16800	-10.89	20250120	10360	44.50	20240805	0.64	N	084010	1000	246 억	1206929	N	N	220	N	N
24	20250212	100642	55	60.00	KOSPI	금속	N	N	N	Y	60	N	14920	-150	5	-1.00	109944340	7331	21.61	15120	15120	14910	19590	10550	15070	14997.18	5.15	-2489	15310	15190	15030	14910	14750	15250	14970	246	4520	1000	11150	10	1	23414397	3493	5.06	0.42	12	0.03	2948.00	35857.00	16800	20250120	-11.19	10360	20240805	44.02	16800	-11.19	20250120	14750	1.15	20250210	16800	-11.19	20250120	10360	44.02	20240805	0.64	N	084010	1000	246 억	1206929	N	N	220	N	N
25	20250212	090645	55	60.00	KOSPI	금속	N	N	N	Y	60	N	14940	-130	5	-0.86	479280	32	0.09	15120	15120	14930	19590	10550	15070	14977.50	5.15	17	15310	15190	15030	14910	14750	15250	14970	246	4520	1000	11150	10	1	23414397	3498	5.07	0.42	12	0.00	2948.00	35857.00	16800	20250120	-11.07	10360	20240805	44.21	16800	-11.07	20250120	14750	1.29	20250210	16800	-11.07	20250120	10360	44.21	20240805	0.64	N	084010	1000	246 억	1206929	N	N	220	N	N
26	20250211	160643	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15070	70	2	0.47	509705190	33921	41.70	15000	15150	14870	19500	10500	15000	15026.24	5.17	-3710	15820	15410	15080	14670	14340	15245	14505	246	4500	1000	11100	10	1	23414397	3529	5.11	0.42	12	0.14	2948.00	35857.00	16800	20250120	-10.30	10360	20240805	45.46	16800	-10.30	20250120	14750	2.17	20250210	16800	-10.30	20250120	10360	45.46	20240805	0.67	N	084010	1000	246 억	1210467	N	N	220	N	N
27	20250211	150643	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15020	20	2	0.13	488049780	32482	39.93	15000	15150	14870	19500	10500	15000	15025.24	5.17	-2847	15820	15410	15080	14670	14340	15245	14505	246	4500	1000	11100	10	1	23414397	3517	5.09	0.42	12	0.14	2948.00	35857.00	16800	20250120	-10.60	10360	20240805	44.98	16800	-10.60	20250120	14750	1.83	20250210	16800	-10.60	20250120	10360	44.98	20240805	0.67	N	084010	1000	246 억	1210467	N	N	743	N	N
28	20250211	140644	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15000	0	3	0.00	457887710	30471	37.45	15000	15150	14870	19500	10500	15000	15027.00	5.17	-3454	15820	15410	15080	14670	14340	15245	14505	246	4500	1000	11100	10	1	23414397	3512	5.09	0.42	12	0.13	2948.00	35857.00	16800	20250120	-10.71	10360	20240805	44.79	16800	-10.71	20250120	14750	1.69	20250210	16800	-10.71	20250120	10360	44.79	20240805	0.67	N	084010	1000	246 억	1210467	N	N	743	N	N
29	20250211	130642	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15110	110	2	0.73	276958900	18466	22.70	15000	15110	14870	19500	10500	15000	14998.32	5.17	-1542	15820	15410	15080	14670	14340	15245	14505	246	4500	1000	11100	10	1	23414397	3538	5.13	0.42	12	0.08	2948.00	35857.00	16800	20250120	-10.06	10360	20240805	45.85	16800	-10.06	20250120	14750	2.44	20250210	16800	-10.06	20250120	10360	45.85	20240805	0.67	N	084010	1000	246 억	1210467	N	N	743	N	N
30	20250211	120642	55	60.00	KOSPI	금속	N	N	N	Y	60	N	14950	-50	5	-0.33	254595700	16978	20.87	15000	15100	14870	19500	10500	15000	14995.62	5.17	-1696	15820	15410	15080	14670	14340	15245	14505	246	4500	1000	11100	10	1	23414397	3500	5.07	0.42	12	0.07	2948.00	35857.00	16800	20250120	-11.01	10360	20240805	44.31	16800	-11.01	20250120	14750	1.36	20250210	16800	-11.01	20250120	10360	44.31	20240805	0.67	N	084010	1000	246 억	1210467	N	N	743	N	N
31	20250211	110643	55	60.00	KOSPI	금속	N	N	N	Y	60	N	14980	-20	5	-0.13	247010620	16471	20.25	15000	15100	14870	19500	10500	15000	14996.70	5.17	-1718	15820	15410	15080	14670	14340	15245	14505	246	4500	1000	11100	10	1	23414397	3507	5.08	0.42	12	0.07	2948.00	35857.00	16800	20250120	-10.83	10360	20240805	44.59	16800	-10.83	20250120	14750	1.56	20250210	16800	-10.83	20250120	10360	44.59	20240805	0.67	N	084010	1000	246 억	1210467	N	N	743	N	N
32	20250211	100644	55	60.00	KOSPI	금속	N	N	N	Y	60	N	14930	-70	5	-0.47	128715290	8584	10.55	15000	15100	14870	19500	10500	15000	14994.79	5.17	-795	15820	15410	15080	14670	14340	15245	14505	246	4500	1000	11100	10	1	23414397	3496	5.06	0.42	12	0.04	2948.00	35857.00	16800	20250120	-11.13	10360	20240805	44.11	16800	-11.13	20250120	14750	1.22	20250210	16800	-11.13	20250120	10360	44.11	20240805	0.67	N	084010	1000	246 억	1210467	N	N	743	N	N
33	20250211	090645	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15000	0	3	0.00	2010240	134	0.16	15000	15100	14870	19500	10500	15000	15001.79	5.17	-17	15820	15410	15080	14670	14340	15245	14505	246	4500	1000	11100	10	1	23414397	3512	5.09	0.42	12	0.00	2948.00	35857.00	16800	20250120	-10.71	10360	20240805	44.79	16800	-10.71	20250120	14750	1.69	20250210	16800	-10.71	20250120	10360	44.79	20240805	0.67	N	084010	1000	246 억	1210467	N	N	743	N	N
34	20250210	160639	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15000	-610	5	-3.91	1215308670	81354	248.17	15490	15490	14750	20250	10930	15610	14911.25	5.21	-11999	15896	15752	15606	15462	15316	15755	15465	246	4640	1000	11550	10	1	23414397	3512	5.09	0.42	12	0.35	2948.00	35857.00	16800	20250120	-10.71	10360	20240805	44.79	16800	-10.71	20250120	14750	1.69	20250210	16800	-10.71	20250120	10360	44.79	20240805	0.72	N	084010	1000	246 억	1220392	N	N	743	N	N
35	20250210	150639	55	60.00	KOSPI	금속	N	N	N	Y	60	N	14880	-730	5	-4.68	739883740	49634	151.41	15490	15490	14750	20250	10930	15610	14906.79	5.21	-9038	15896	15752	15606	15462	15316	15755	15465	246	4640	1000	11550	10	1	23414397	3484	5.05	0.41	12	0.21	2948.00	35857.00	16800	20250120	-11.43	10360	20240805	43.63	16800	-11.43	20250120	14750	0.88	20250210	16800	-11.43	20250120	10360	43.63	20240805	0.72	N	084010	1000	246 억	1220392	N	N	2	N	N
36	20250210	140638	55	60.00	KOSPI	금속	N	N	N	Y	60	N	14780	-830	5	-5.32	689204840	46214	140.97	15490	15490	14750	20250	10930	15610	14913.33	5.21	-7295	15896	15752	15606	15462	15316	15755	15465	246	4640	1000	11550	10	1	23414397	3461	5.01	0.41	12	0.20	2948.00	35857.00	16800	20250120	-12.02	10360	20240805	42.66	16800	-12.02	20250120	14750	0.20	20250210	16800	-12.02	20250120	10360	42.66	20240805	0.72	N	084010	1000	246 억	1220392	N	N	2	N	N
37	20250210	130640	55	60.00	KOSPI	금속	N	N	N	Y	60	N	14900	-710	5	-4.55	543510800	36400	111.04	15490	15490	14750	20250	10930	15610	14931.62	5.21	-5400	15896	15752	15606	15462	15316	15755	15465	246	4640	1000	11550	10	1	23414397	3489	5.05	0.42	12	0.16	2948.00	35857.00	16800	20250120	-11.31	10360	20240805	43.82	16800	-11.31	20250120	14750	1.02	20250210	16800	-11.31	20250120	10360	43.82	20240805	0.72	N	084010	1000	246 억	1220392	N	N	2	N	N
38	20250210	120637	55	60.00	KOSPI	금속	N	N	N	Y	60	N	14820	-790	5	-5.06	447983120	29960	91.39	15490	15490	14750	20250	10930	15610	14952.71	5.21	-5420	15896	15752	15606	15462	15316	15755	15465	246	4640	1000	11550	10	1	23414397	3470	5.03	0.41	12	0.13	2948.00	35857.00	16800	20250120	-11.79	10360	20240805	43.05	16800	-11.79	20250120	14750	0.47	20250210	16800	-11.79	20250120	10360	43.05	20240805	0.72	N	084010	1000	246 억	1220392	N	N	2	N	N
39	20250210	110635	55	60.00	KOSPI	금속	N	N	N	Y	60	N	14930	-680	5	-4.36	327626470	21839	66.62	15490	15490	14800	20250	10930	15610	15001.90	5.21	-5400	15896	15752	15606	15462	15316	15755	15465	246	4640	1000	11550	10	1	23414397	3496	5.06	0.42	12	0.09	2948.00	35857.00	16800	20250120	-11.13	10360	20240805	44.11	16800	-11.13	20250120	14800	0.88	20250210	16800	-11.13	20250120	10360	44.11	20240805	0.72	N	084010	1000	246 억	1220392	N	N	2	N	N
40	20250210	100635	55	60.00	KOSPI	금속	N	N	N	Y	60	N	14880	-730	5	-4.68	211893140	14072	42.93	15490	15490	14870	20250	10930	15610	15057.78	5.21	-3594	15896	15752	15606	15462	15316	15755	15465	246	4640	1000	11550	10	1	23414397	3484	5.05	0.41	12	0.06	2948.00	35857.00	16800	20250120	-11.43	10360	20240805	43.63	16800	-11.43	20250120	14870	0.07	20250210	16800	-11.43	20250120	10360	43.63	20240805	0.72	N	084010	1000	246 억	1220392	N	N	2	N	N
41	20250210	090632	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15310	-300	5	-1.92	8792760	571	1.74	15490	15490	15310	20250	10930	15610	15398.88	5.21	-5	15896	15752	15606	15462	15316	15755	15465	246	4640	1000	11550	10	1	23414397	3585	5.19	0.43	12	0.00	2948.00	35857.00	16800	20250120	-8.87	10360	20240805	47.78	16800	-8.87	20250120	15310	0.00	20250210	16800	-8.87	20250120	10360	47.78	20240805	0.72	N	084010	1000	246 억	1220392	N	N	2	N	N
42	20250207	160628	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15610	0	3	0.00	510553230	32781	76.12	15610	15750	15460	20250	10930	15610	15574.67	5.20	1434	15963	15786	15593	15416	15223	15690	15320	246	4640	1000	11550	10	1	23414397	3655	5.30	0.44	12	0.14	2948.00	35857.00	16800	20250120	-7.08	10360	20240805	50.68	16800	-7.08	20250120	15400	1.36	20250206	16800	-7.08	20250120	10360	50.68	20240805	0.73	N	084010	1000	246 억	1216916	N	N	2	N	N
43	20250207	150630	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15480	-130	5	-0.83	478050060	30692	71.27	15610	15750	15460	20250	10930	15610	15575.72	5.20	2689	15963	15786	15593	15416	15223	15690	15320	246	4640	1000	11550	10	1	23414397	3625	5.25	0.43	12	0.13	2948.00	35857.00	16800	20250120	-7.86	10360	20240805	49.42	16800	-7.86	20250120	15400	0.52	20250206	16800	-7.86	20250120	10360	49.42	20240805	0.73	N	084010	1000	246 억	1216916	N	N	0	N	N
44	20250207	140629	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15560	-50	5	-0.32	380748370	24414	56.69	15610	15750	15510	20250	10930	15610	15595.49	5.20	827	15963	15786	15593	15416	15223	15690	15320	246	4640	1000	11550	10	1	23414397	3643	5.28	0.43	12	0.10	2948.00	35857.00	16800	20250120	-7.38	10360	20240805	50.19	16800	-7.38	20250120	15400	1.04	20250206	16800	-7.38	20250120	10360	50.19	20240805	0.73	N	084010	1000	246 억	1216916	N	N	0	N	N
45	20250207	130627	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15570	-40	5	-0.26	250693380	16065	37.30	15610	15750	15540	20250	10930	15610	15604.94	5.20	306	15963	15786	15593	15416	15223	15690	15320	246	4640	1000	11550	10	1	23414397	3646	5.28	0.43	12	0.07	2948.00	35857.00	16800	20250120	-7.32	10360	20240805	50.29	16800	-7.32	20250120	15400	1.10	20250206	16800	-7.32	20250120	10360	50.29	20240805	0.73	N	084010	1000	246 억	1216916	N	N	0	N	N
46	20250207	120628	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15560	-50	5	-0.32	172202650	11032	25.62	15610	15750	15540	20250	10930	15610	15609.38	5.20	315	15963	15786	15593	15416	15223	15690	15320	246	4640	1000	11550	10	1	23414397	3643	5.28	0.43	12	0.05	2948.00	35857.00	16800	20250120	-7.38	10360	20240805	50.19	16800	-7.38	20250120	15400	1.04	20250206	16800	-7.38	20250120	10360	50.19	20240805	0.73	N	084010	1000	246 억	1216916	N	N	0	N	N
47	20250207	110626	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15650	40	2	0.26	165908750	10628	24.68	15610	15750	15540	20250	10930	15610	15610.53	5.20	361	15963	15786	15593	15416	15223	15690	15320	246	4640	1000	11550	10	1	23414397	3664	5.31	0.44	12	0.05	2948.00	35857.00	16800	20250120	-6.85	10360	20240805	51.06	16800	-6.85	20250120	15400	1.62	20250206	16800	-6.85	20250120	10360	51.06	20240805	0.73	N	084010	1000	246 억	1216916	N	N	0	N	N
48	20250207	100627	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15610	0	3	0.00	79471890	5095	11.83	15610	15750	15540	20250	10930	15610	15598.02	5.20	-307	15963	15786	15593	15416	15223	15690	15320	246	4640	1000	11550	10	1	23414397	3655	5.30	0.44	12	0.02	2948.00	35857.00	16800	20250120	-7.08	10360	20240805	50.68	16800	-7.08	20250120	15400	1.36	20250206	16800	-7.08	20250120	10360	50.68	20240805	0.73	N	084010	1000	246 억	1216916	N	N	0	N	N
49	20250207	090631	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15690	80	2	0.51	5011050	321	0.75	15610	15750	15580	20250	10930	15610	15610.75	5.20	73	15963	15786	15593	15416	15223	15690	15320	246	4640	1000	11550	10	1	23414397	3674	5.32	0.44	12	0.00	2948.00	35857.00	16800	20250120	-6.61	10360	20240805	51.45	16800	-6.61	20250120	15400	1.88	20250206	16800	-6.61	20250120	10360	51.45	20240805	0.73	N	084010	1000	246 억	1216916	N	N	0	N	N
50	20250206	160612	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15610	-110	5	-0.70	669677200	43064	84.08	15720	15770	15400	20400	11010	15720	15550.74	5.21	-4257	16633	16176	15903	15446	15173	16040	15310	246	4680	1000	11630	10	1	23414397	3655	5.30	0.44	12	0.18	2948.00	35857.00	16800	20250120	-7.08	10360	20240805	50.68	16800	-7.08	20250120	15400	1.36	20250206	16800	-7.08	20250120	10360	50.68	20240805	0.74	N	084010	1000	246 억	1219603	N	N	30	N	N
51	20250206	150615	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15470	-250	5	-1.59	634461380	40796	79.65	15720	15770	15400	20400	11010	15720	15552.05	5.21	-4151	16633	16176	15903	15446	15173	16040	15310	246	4680	1000	11630	10	1	23414397	3622	5.25	0.43	12	0.17	2948.00	35857.00	16800	20250120	-7.92	10360	20240805	49.32	16800	-7.92	20250120	15400	0.45	20250206	16800	-7.92	20250120	10360	49.32	20240805	0.74	N	084010	1000	246 억	1219603	N	N	30	N	N
52	20250206	140616	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15490	-230	5	-1.46	597212870	38390	74.95	15720	15770	15400	20400	11010	15720	15556.47	5.21	-3574	16633	16176	15903	15446	15173	16040	15310	246	4680	1000	11630	10	1	23414397	3627	5.25	0.43	12	0.16	2948.00	35857.00	16800	20250120	-7.80	10360	20240805	49.52	16800	-7.80	20250120	15400	0.58	20250206	16800	-7.80	20250120	10360	49.52	20240805	0.74	N	084010	1000	246 억	1219603	N	N	30	N	N
53	20250206	130614	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15500	-220	5	-1.40	453936610	29155	56.92	15720	15770	15400	20400	11010	15720	15569.77	5.21	-2601	16633	16176	15903	15446	15173	16040	15310	246	4680	1000	11630	10	1	23414397	3629	5.26	0.43	12	0.12	2948.00	35857.00	16800	20250120	-7.74	10360	20240805	49.61	16800	-7.74	20250120	15400	0.65	20250206	16800	-7.74	20250120	10360	49.61	20240805	0.74	N	084010	1000	246 억	1219603	N	N	30	N	N
54	20250206	120611	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15470	-250	5	-1.59	392546160	25197	49.20	15720	15770	15400	20400	11010	15720	15579.08	5.21	-1374	16633	16176	15903	15446	15173	16040	15310	246	4680	1000	11630	10	1	23414397	3622	5.25	0.43	12	0.11	2948.00	35857.00	16800	20250120	-7.92	10360	20240805	49.32	16800	-7.92	20250120	15400	0.45	20250206	16800	-7.92	20250120	10360	49.32	20240805	0.74	N	084010	1000	246 억	1219603	N	N	30	N	N
55	20250206	110607	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15450	-270	5	-1.72	343513270	22031	43.01	15720	15770	15400	20400	11010	15720	15592.27	5.21	-1373	16633	16176	15903	15446	15173	16040	15310	246	4680	1000	11630	10	1	23414397	3618	5.24	0.43	12	0.09	2948.00	35857.00	16800	20250120	-8.04	10360	20240805	49.13	16800	-8.04	20250120	15400	0.32	20250206	16800	-8.04	20250120	10360	49.13	20240805	0.74	N	084010	1000	246 억	1219603	N	N	30	N	N
56	20250206	100608	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15670	-50	5	-0.32	147641680	9430	18.41	15720	15770	15400	20400	11010	15720	15656.59	5.21	-371	16633	16176	15903	15446	15173	16040	15310	246	4680	1000	11630	10	1	23414397	3669	5.32	0.44	12	0.04	2948.00	35857.00	16800	20250120	-6.73	10360	20240805	51.25	16800	-6.73	20250120	15400	1.75	20250206	16800	-6.73	20250120	10360	51.25	20240805	0.74	N	084010	1000	246 억	1219603	N	N	30	N	N
57	20250206	090616	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15610	-110	5	-0.70	46634120	2992	5.84	15720	15730	15400	20400	11010	15720	15586.27	5.21	715	16633	16176	15903	15446	15173	16040	15310	246	4680	1000	11630	10	1	23414397	3655	5.30	0.44	12	0.01	2948.00	35857.00	16800	20250120	-7.08	10360	20240805	50.68	16800	-7.08	20250120	15400	1.36	20250206	16800	-7.08	20250120	10360	50.68	20240805	0.74	N	084010	1000	246 억	1219603	N	N	30	N	N
58	20250205	160606	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15720	-650	5	-3.97	811841340	51212	83.71	16210	16360	15630	21250	11460	16370	15852.57	5.23	-7130	16923	16646	16363	16086	15803	16505	15945	246	4880	1000	12110	10	1	23414397	3681	5.33	0.44	12	0.22	2948.00	35857.00	16800	20250120	-6.43	10360	20240805	51.74	16800	-6.43	20250120	15630	0.58	20250205	16800	-6.43	20250120	10360	51.74	20240805	0.74	N	084010	1000	246 억	1225695	N	N	30	N	N
59	20250205	150609	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15630	-740	5	-4.52	749739660	47256	77.25	16210	16360	15630	21250	11460	16370	15865.49	5.23	-6189	16923	16646	16363	16086	15803	16505	15945	246	4880	1000	12110	10	1	23414397	3660	5.30	0.44	12	0.20	2948.00	35857.00	16800	20250120	-6.96	10360	20240805	50.87	16800	-6.96	20250120	15630	0.00	20250205	16800	-6.96	20250120	10360	50.87	20240805	0.74	N	084010	1000	246 억	1225695	N	N	0	N	N
60	20250205	140609	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15700	-670	5	-4.09	635901520	39991	65.37	16210	16360	15630	21250	11460	16370	15901.12	5.23	-6752	16923	16646	16363	16086	15803	16505	15945	246	4880	1000	12110	10	1	23414397	3676	5.33	0.44	12	0.17	2948.00	35857.00	16800	20250120	-6.55	10360	20240805	51.54	16800	-6.55	20250120	15630	0.45	20250205	16800	-6.55	20250120	10360	51.54	20240805	0.74	N	084010	1000	246 억	1225695	N	N	0	N	N
61	20250205	130608	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15670	-700	5	-4.28	462996330	28986	47.38	16210	16360	15670	21250	11460	16370	15973.10	5.23	-5810	16923	16646	16363	16086	15803	16505	15945	246	4880	1000	12110	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	15670	0.00	20250205	16800	-6.73	20250120	10360	51.25	20240805	0.74	N	084010	1000	246 억	1225695	N	N	0	N	N
62	20250205	120609	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15710	-660	5	-4.03	359684220	22433	36.67	16210	16360	15680	21250	11460	16370	16033.71	5.23	-4803	16923	16646	16363	16086	15803	16505	15945	246	4880	1000	12110	10	1	23414397	3678	5.33	0.44	12	0.10	2948.00	35857.00	16800	20250120	-6.49	10360	20240805	51.64	16800	-6.49	20250120	15680	0.19	20250205	16800	-6.49	20250120	10360	51.64	20240805	0.74	N	084010	1000	246 억	1225695	N	N	0	N	N
63	20250205	110608	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16050	-320	5	-1.95	241599590	14996	24.51	16210	16360	16010	21250	11460	16370	16110.94	5.23	-4248	16923	16646	16363	16086	15803	16505	15945	246	4880	1000	12110	10	1	23414397	3758	5.44	0.45	12	0.06	2948.00	35857.00	16800	20250120	-4.46	10360	20240805	54.92	16800	-4.46	20250120	15710	2.16	20250110	16800	-4.46	20250120	10360	54.92	20240805	0.74	N	084010	1000	246 억	1225695	N	N	0	N	N
64	20250205	100614	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16050	-320	5	-1.95	111911240	6923	11.32	16210	16360	16050	21250	11460	16370	16165.14	5.23	-2675	16923	16646	16363	16086	15803	16505	15945	246	4880	1000	12110	10	1	23414397	3758	5.44	0.45	12	0.03	2948.00	35857.00	16800	20250120	-4.46	10360	20240805	54.92	16800	-4.46	20250120	15710	2.16	20250110	16800	-4.46	20250120	10360	54.92	20240805	0.74	N	084010	1000	246 억	1225695	N	N	0	N	N
65	20250205	090617	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16350	-20	5	-0.12	407930	25	0.04	16210	16360	16210	21250	11460	16370	16317.20	5.23	14	16923	16646	16363	16086	15803	16505	15945	246	4880	1000	12110	10	1	23414397	3828	5.55	0.46	12	0.00	2948.00	35857.00	16800	20250120	-2.68	10360	20240805	57.82	16800	-2.68	20250120	15710	4.07	20250110	16800	-2.68	20250120	10360	57.82	20240805	0.74	N	084010	1000	246 억	1225695	N	N	0	N	N
66	20250204	160558	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16370	-180	5	-1.09	995319510	61174	155.84	16630	16640	16080	21500	11590	16550	16270.30	5.29	-12127	16823	16686	16523	16386	16223	16605	16305	246	4950	1000	12240	10	1	23414397	3833	5.55	0.46	12	0.26	2948.00	35857.00	16800	20250120	-2.56	10360	20240805	58.01	16800	-2.56	20250120	15710	4.20	20250110	16800	-2.56	20250120	10360	58.01	20240805	0.73	N	084010	1000	246 억	1237951	N	N	1	N	N
67	20250204	150603	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16090	-460	5	-2.78	924537230	56794	144.68	16630	16640	16090	21500	11590	16550	16278.78	5.29	-9704	16823	16686	16523	16386	16223	16605	16305	246	4950	1000	12240	10	1	23414397	3767	5.46	0.45	12	0.24	2948.00	35857.00	16800	20250120	-4.23	10360	20240805	55.31	16800	-4.23	20250120	15710	2.42	20250110	16800	-4.23	20250120	10360	55.31	20240805	0.73	N	084010	1000	246 억	1237951	N	N	1	N	N
68	20250204	140602	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16250	-300	5	-1.81	768076540	47108	120.01	16630	16640	16110	21500	11590	16550	16304.59	5.29	-10357	16823	16686	16523	16386	16223	16605	16305	246	4950	1000	12240	10	1	23414397	3805	5.51	0.45	12	0.20	2948.00	35857.00	16800	20250120	-3.27	10360	20240805	56.85	16800	-3.27	20250120	15710	3.44	20250110	16800	-3.27	20250120	10360	56.85	20240805	0.73	N	084010	1000	246 억	1237951	N	N	1	N	N
69	20250204	130603	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16270	-280	5	-1.69	613959120	37632	95.87	16630	16640	16110	21500	11590	16550	16314.82	5.29	-9154	16823	16686	16523	16386	16223	16605	16305	246	4950	1000	12240	10	1	23414397	3810	5.52	0.45	12	0.16	2948.00	35857.00	16800	20250120	-3.15	10360	20240805	57.05	16800	-3.15	20250120	15710	3.56	20250110	16800	-3.15	20250120	10360	57.05	20240805	0.73	N	084010	1000	246 억	1237951	N	N	1	N	N
70	20250204	120608	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16230	-320	5	-1.93	490399970	30002	76.43	16630	16640	16210	21500	11590	16550	16345.58	5.29	-8091	16823	16686	16523	16386	16223	16605	16305	246	4950	1000	12240	10	1	23414397	3800	5.51	0.45	12	0.13	2948.00	35857.00	16800	20250120	-3.39	10360	20240805	56.66	16800	-3.39	20250120	15710	3.31	20250110	16800	-3.39	20250120	10360	56.66	20240805	0.73	N	084010	1000	246 억	1237951	N	N	1	N	N
71	20250204	110555	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16290	-260	5	-1.57	448518930	27425	69.86	16630	16640	16210	21500	11590	16550	16354.38	5.29	-7285	16823	16686	16523	16386	16223	16605	16305	246	4950	1000	12240	10	1	23414397	3814	5.53	0.45	12	0.12	2948.00	35857.00	16800	20250120	-3.04	10360	20240805	57.24	16800	-3.04	20250120	15710	3.69	20250110	16800	-3.04	20250120	10360	57.24	20240805	0.73	N	084010	1000	246 억	1237951	N	N	1	N	N
72	20250204	100601	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16270	-280	5	-1.69	224520190	13667	34.82	16630	16640	16240	21500	11590	16550	16427.91	5.29	-6213	16823	16686	16523	16386	16223	16605	16305	246	4950	1000	12240	10	1	23414397	3810	5.52	0.45	12	0.06	2948.00	35857.00	16800	20250120	-3.15	10360	20240805	57.05	16800	-3.15	20250120	15710	3.56	20250110	16800	-3.15	20250120	10360	57.05	20240805	0.73	N	084010	1000	246 억	1237951	N	N	1	N	N
73	20250204	090600	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16550	0	3	0.00	812740	49	0.12	16630	16640	16460	21500	11590	16550	16586.53	5.29	20	16823	16686	16523	16386	16223	16605	16305	246	4950	1000	12240	10	1	23414397	3875	5.61	0.46	12	0.00	2948.00	35857.00	16800	20250120	-1.49	10360	20240805	59.75	16800	-1.49	20250120	15710	5.35	20250110	16800	-1.49	20250120	10360	59.75	20240805	0.73	N	084010	1000	246 억	1237951	N	N	1	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History