KissMeData/005010/price/prices-20250501.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	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	160151	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4730	-100	5	-2.07	2141136557	444755	139.72	4900	4910	4720	6270	3385	4830	4814.21	1.68	-24008	4946	4887	4851	4792	4756	4870	4775	562	1440	1000	3180	5	1	56188075	2658	11.91	0.24	12	0.79	397.00	19927.00	7050	20250306	-32.91	3450	20241209	37.10	7050	-32.91	20250306	3765	25.63	20250102	7050	-32.91	20250306	3450	37.10	20241209	7.05	Y	005010	1000	561 억	941367	N	N	21507	N	N
3	20250516	150152	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4730	-100	5	-2.07	2065008962	428677	134.67	4900	4910	4720	6270	3385	4830	4817.17	1.68	-23071	4946	4887	4851	4792	4756	4870	4775	562	1440	1000	3180	5	1	56188075	2658	11.91	0.24	12	0.76	397.00	19927.00	7050	20250306	-32.91	3450	20241209	37.10	7050	-32.91	20250306	3765	25.63	20250102	7050	-32.91	20250306	3450	37.10	20241209	7.05	Y	005010	1000	561 억	941367	N	N	24145	N	N
4	20250516	140152	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4775	-55	5	-1.14	1586769600	328002	103.04	4900	4910	4770	6270	3385	4830	4837.68	1.68	-17155	4946	4887	4851	4792	4756	4870	4775	562	1440	1000	3180	5	1	56188075	2683	12.03	0.24	12	0.58	397.00	19927.00	7050	20250306	-32.27	3450	20241209	38.41	7050	-32.27	20250306	3765	26.83	20250102	7050	-32.27	20250306	3450	38.41	20241209	7.05	Y	005010	1000	561 억	941367	N	N	24145	N	N
5	20250516	130151	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4825	-5	5	-0.10	1146327215	236224	74.21	4900	4910	4810	6270	3385	4830	4852.71	1.68	-4429	4946	4887	4851	4792	4756	4870	4775	562	1440	1000	3180	5	1	56188075	2711	12.15	0.24	12	0.42	397.00	19927.00	7050	20250306	-31.56	3450	20241209	39.86	7050	-31.56	20250306	3765	28.15	20250102	7050	-31.56	20250306	3450	39.86	20241209	7.05	Y	005010	1000	561 억	941367	N	N	24145	N	N
6	20250516	120150	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4830	0	3	0.00	1022040590	210466	66.12	4900	4910	4810	6270	3385	4830	4856.08	1.68	5137	4946	4887	4851	4792	4756	4870	4775	562	1440	1000	3180	5	1	56188075	2714	12.17	0.24	12	0.37	397.00	19927.00	7050	20250306	-31.49	3450	20241209	40.00	7050	-31.49	20250306	3765	28.29	20250102	7050	-31.49	20250306	3450	40.00	20241209	7.05	Y	005010	1000	561 억	941367	N	N	24145	N	N
7	20250516	110147	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4835	5	2	0.10	900225967	185236	58.19	4900	4910	4810	6270	3385	4830	4859.89	1.68	8214	4946	4887	4851	4792	4756	4870	4775	562	1440	1000	3180	5	1	56188075	2717	12.18	0.24	12	0.33	397.00	19927.00	7050	20250306	-31.42	3450	20241209	40.14	7050	-31.42	20250306	3765	28.42	20250102	7050	-31.42	20250306	3450	40.14	20241209	7.05	Y	005010	1000	561 억	941367	N	N	24145	N	N
8	20250516	100153	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4840	10	2	0.21	750487080	154236	48.45	4900	4910	4810	6270	3385	4830	4865.84	1.68	11161	4946	4887	4851	4792	4756	4870	4775	562	1440	1000	3180	5	1	56188075	2720	12.19	0.24	12	0.27	397.00	19927.00	7050	20250306	-31.35	3450	20241209	40.29	7050	-31.35	20250306	3765	28.55	20250102	7050	-31.35	20250306	3450	40.29	20241209	7.05	Y	005010	1000	561 억	941367	N	N	24145	N	N
9	20250516	090151	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4870	40	2	0.83	94411260	19299	6.06	4900	4910	4865	6270	3385	4830	4892.03	1.68	434	4946	4887	4851	4792	4756	4870	4775	562	1440	1000	3180	5	1	56188075	2736	12.27	0.24	12	0.03	397.00	19927.00	7050	20250306	-30.92	3450	20241209	41.16	7050	-30.92	20250306	3765	29.35	20250102	7050	-30.92	20250306	3450	41.16	20241209	7.05	Y	005010	1000	561 억	941367	N	N	24145	N	N
10	20250515	160159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4830	-90	5	-1.83	1542232154	318313	106.03	4910	4910	4815	6390	3445	4920	4845.02	1.87	-82224	5000	4960	4905	4865	4810	4980	4885	562	1470	1000	3240	5	1	56188075	2714	12.17	0.24	12	0.57	397.00	19927.00	7050	20250306	-31.49	3450	20241209	40.00	7050	-31.49	20250306	3765	28.29	20250102	7050	-31.49	20250306	3450	40.00	20241209	6.97	Y	005010	1000	561 억	1052557	N	N	24145	N	N
11	20250515	150200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4830	-90	5	-1.83	1432323419	295548	98.45	4910	4910	4815	6390	3445	4920	4846.33	1.87	-78775	5000	4960	4905	4865	4810	4980	4885	562	1470	1000	3240	5	1	56188075	2714	12.17	0.24	12	0.53	397.00	19927.00	7050	20250306	-31.49	3450	20241209	40.00	7050	-31.49	20250306	3765	28.29	20250102	7050	-31.49	20250306	3450	40.00	20241209	6.97	Y	005010	1000	561 억	1052557	N	N	7809	N	N
12	20250515	140159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4845	-75	5	-1.52	1010956064	208379	69.41	4910	4910	4825	6390	3445	4920	4851.53	1.87	-44732	5000	4960	4905	4865	4810	4980	4885	562	1470	1000	3240	5	1	56188075	2722	12.20	0.24	12	0.37	397.00	19927.00	7050	20250306	-31.28	3450	20241209	40.43	7050	-31.28	20250306	3765	28.69	20250102	7050	-31.28	20250306	3450	40.43	20241209	6.97	Y	005010	1000	561 억	1052557	N	N	7809	N	N
13	20250515	130200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4845	-75	5	-1.52	921824351	189970	63.28	4910	4910	4825	6390	3445	4920	4852.47	1.87	-44398	5000	4960	4905	4865	4810	4980	4885	562	1470	1000	3240	5	1	56188075	2722	12.20	0.24	12	0.34	397.00	19927.00	7050	20250306	-31.28	3450	20241209	40.43	7050	-31.28	20250306	3765	28.69	20250102	7050	-31.28	20250306	3450	40.43	20241209	6.97	Y	005010	1000	561 억	1052557	N	N	7809	N	N
14	20250515	120200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4850	-70	5	-1.42	839636361	172995	57.63	4910	4910	4825	6390	3445	4920	4853.53	1.87	-52243	5000	4960	4905	4865	4810	4980	4885	562	1470	1000	3240	5	1	56188075	2725	12.22	0.24	12	0.31	397.00	19927.00	7050	20250306	-31.21	3450	20241209	40.58	7050	-31.21	20250306	3765	28.82	20250102	7050	-31.21	20250306	3450	40.58	20241209	6.97	Y	005010	1000	561 억	1052557	N	N	7809	N	N
15	20250515	110200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4840	-80	5	-1.63	666086456	137168	45.69	4910	4910	4840	6390	3445	4920	4855.99	1.87	-50636	5000	4960	4905	4865	4810	4980	4885	562	1470	1000	3240	5	1	56188075	2720	12.19	0.24	12	0.24	397.00	19927.00	7050	20250306	-31.35	3450	20241209	40.29	7050	-31.35	20250306	3765	28.55	20250102	7050	-31.35	20250306	3450	40.29	20241209	6.97	Y	005010	1000	561 억	1052557	N	N	7809	N	N
16	20250515	100159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4850	-70	5	-1.42	434614910	89418	29.79	4910	4910	4840	6390	3445	4920	4860.49	1.87	-29367	5000	4960	4905	4865	4810	4980	4885	562	1470	1000	3240	5	1	56188075	2725	12.22	0.24	12	0.16	397.00	19927.00	7050	20250306	-31.21	3450	20241209	40.58	7050	-31.21	20250306	3765	28.82	20250102	7050	-31.21	20250306	3450	40.58	20241209	6.97	Y	005010	1000	561 억	1052557	N	N	7809	N	N
17	20250515	090201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4885	-35	5	-0.71	66045785	13487	4.49	4910	4910	4865	6390	3445	4920	4897.00	1.87	-9187	5000	4960	4905	4865	4810	4980	4885	562	1470	1000	3240	5	1	56188075	2745	12.30	0.25	12	0.02	397.00	19927.00	7050	20250306	-30.71	3450	20241209	41.59	7050	-30.71	20250306	3765	29.75	20250102	7050	-30.71	20250306	3450	41.59	20241209	6.97	Y	005010	1000	561 억	1052557	N	N	7809	N	N
18	20250514	160158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4920	0	3	0.00	1470547478	300208	65.87	4900	4945	4850	6390	3445	4920	4898.43	1.66	42882	5066	4992	4936	4862	4806	4965	4835	562	1470	1000	3240	5	1	56188075	2764	12.39	0.25	12	0.53	397.00	19927.00	7050	20250306	-30.21	3450	20241209	42.61	7050	-30.21	20250306	3765	30.68	20250102	7050	-30.21	20250306	3450	42.61	20241209	7.00	Y	005010	1000	561 억	934136	N	N	7809	N	N
19	20250514	150200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4920	0	3	0.00	1364860231	278696	61.15	4900	4945	4850	6390	3445	4920	4897.31	1.66	47770	5066	4992	4936	4862	4806	4965	4835	562	1470	1000	3240	5	1	56188075	2764	12.39	0.25	12	0.50	397.00	19927.00	7050	20250306	-30.21	3450	20241209	42.61	7050	-30.21	20250306	3765	30.68	20250102	7050	-30.21	20250306	3450	42.61	20241209	7.00	Y	005010	1000	561 억	934136	N	N	15673	N	N
20	20250514	140159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4925	5	2	0.10	1178299641	240706	52.82	4900	4945	4850	6390	3445	4920	4895.18	1.66	51322	5066	4992	4936	4862	4806	4965	4835	562	1470	1000	3240	5	1	56188075	2767	12.41	0.25	12	0.43	397.00	19927.00	7050	20250306	-30.14	3450	20241209	42.75	7050	-30.14	20250306	3765	30.81	20250102	7050	-30.14	20250306	3450	42.75	20241209	7.00	Y	005010	1000	561 억	934136	N	N	15673	N	N
21	20250514	130200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4925	5	2	0.10	916704186	187615	41.17	4900	4935	4850	6390	3445	4920	4886.09	1.66	43833	5066	4992	4936	4862	4806	4965	4835	562	1470	1000	3240	5	1	56188075	2767	12.41	0.25	12	0.33	397.00	19927.00	7050	20250306	-30.14	3450	20241209	42.75	7050	-30.14	20250306	3765	30.81	20250102	7050	-30.14	20250306	3450	42.75	20241209	7.00	Y	005010	1000	561 억	934136	N	N	15673	N	N
22	20250514	120159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4890	-30	5	-0.61	713284381	146208	32.08	4900	4915	4850	6390	3445	4920	4878.56	1.66	29005	5066	4992	4936	4862	4806	4965	4835	562	1470	1000	3240	5	1	56188075	2748	12.32	0.25	12	0.26	397.00	19927.00	7050	20250306	-30.64	3450	20241209	41.74	7050	-30.64	20250306	3765	29.88	20250102	7050	-30.64	20250306	3450	41.74	20241209	7.00	Y	005010	1000	561 억	934136	N	N	15673	N	N
23	20250514	110159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4875	-45	5	-0.91	564698421	115834	25.42	4900	4915	4850	6390	3445	4920	4875.07	1.66	14250	5066	4992	4936	4862	4806	4965	4835	562	1470	1000	3240	5	1	56188075	2739	12.28	0.24	12	0.21	397.00	19927.00	7050	20250306	-30.85	3450	20241209	41.30	7050	-30.85	20250306	3765	29.48	20250102	7050	-30.85	20250306	3450	41.30	20241209	7.00	Y	005010	1000	561 억	934136	N	N	15673	N	N
24	20250514	100159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4885	-35	5	-0.71	404287640	82943	18.20	4900	4915	4850	6390	3445	4920	4874.28	1.66	9111	5066	4992	4936	4862	4806	4965	4835	562	1470	1000	3240	5	1	56188075	2745	12.30	0.25	12	0.15	397.00	19927.00	7050	20250306	-30.71	3450	20241209	41.59	7050	-30.71	20250306	3765	29.75	20250102	7050	-30.71	20250306	3450	41.59	20241209	7.00	Y	005010	1000	561 억	934136	N	N	15673	N	N
25	20250514	090201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4915	-5	5	-0.10	26012015	5305	1.16	4900	4915	4900	6390	3445	4920	4903.30	1.66	1079	5066	4992	4936	4862	4806	4965	4835	562	1470	1000	3240	5	1	56188075	2762	12.38	0.25	12	0.01	397.00	19927.00	7050	20250306	-30.28	3450	20241209	42.46	7050	-30.28	20250306	3765	30.54	20250102	7050	-30.28	20250306	3450	42.46	20241209	7.00	Y	005010	1000	561 억	934136	N	N	15673	N	N
26	20250513	160157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4920	35	2	0.72	2247747082	455740	149.63	4990	5010	4880	6350	3420	4885	4932.08	2.13	-46630	5011	4947	4871	4807	4731	4980	4840	562	1465	1000	3220	5	1	56188075	2764	12.39	0.25	12	0.81	397.00	19927.00	7050	20250306	-30.21	3450	20241209	42.61	7050	-30.21	20250306	3765	30.68	20250102	7050	-30.21	20250306	3450	42.61	20241209	6.97	Y	005010	1000	561 억	1198795	N	N	15673	N	N
27	20250513	150159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4915	30	2	0.61	2119672927	429701	141.08	4990	5010	4880	6350	3420	4885	4932.90	2.13	-39560	5011	4947	4871	4807	4731	4980	4840	562	1465	1000	3220	5	1	56188075	2762	12.38	0.25	12	0.76	397.00	19927.00	7050	20250306	-30.28	3450	20241209	42.46	7050	-30.28	20250306	3765	30.54	20250102	7050	-30.28	20250306	3450	42.46	20241209	6.97	Y	005010	1000	561 억	1198795	N	N	15597	N	N
28	20250513	140159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4895	10	2	0.20	1739474492	351930	115.55	4990	5010	4880	6350	3420	4885	4942.67	2.13	-55446	5011	4947	4871	4807	4731	4980	4840	562	1465	1000	3220	5	1	56188075	2750	12.33	0.25	12	0.63	397.00	19927.00	7050	20250306	-30.57	3450	20241209	41.88	7050	-30.57	20250306	3765	30.01	20250102	7050	-30.57	20250306	3450	41.88	20241209	6.97	Y	005010	1000	561 억	1198795	N	N	15597	N	N
29	20250513	130200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4910	25	2	0.51	1382811557	279118	91.64	4990	5010	4905	6350	3420	4885	4954.22	2.13	-34716	5011	4947	4871	4807	4731	4980	4840	562	1465	1000	3220	5	1	56188075	2759	12.37	0.25	12	0.50	397.00	19927.00	7050	20250306	-30.35	3450	20241209	42.32	7050	-30.35	20250306	3765	30.41	20250102	7050	-30.35	20250306	3450	42.32	20241209	6.97	Y	005010	1000	561 억	1198795	N	N	15597	N	N
30	20250513	120200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4915	30	2	0.61	1243684625	250845	82.36	4990	5010	4915	6350	3420	4885	4957.98	2.13	-20876	5011	4947	4871	4807	4731	4980	4840	562	1465	1000	3220	5	1	56188075	2762	12.38	0.25	12	0.45	397.00	19927.00	7050	20250306	-30.28	3450	20241209	42.46	7050	-30.28	20250306	3765	30.54	20250102	7050	-30.28	20250306	3450	42.46	20241209	6.97	Y	005010	1000	561 억	1198795	N	N	15597	N	N
31	20250513	110159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4940	55	2	1.13	1110393935	223804	73.48	4990	5010	4925	6350	3420	4885	4961.46	2.13	-12992	5011	4947	4871	4807	4731	4980	4840	562	1465	1000	3220	5	1	56188075	2776	12.44	0.25	12	0.40	397.00	19927.00	7050	20250306	-29.93	3450	20241209	43.19	7050	-29.93	20250306	3765	31.21	20250102	7050	-29.93	20250306	3450	43.19	20241209	6.97	Y	005010	1000	561 억	1198795	N	N	15597	N	N
32	20250513	100159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4950	65	2	1.33	923199355	185963	61.06	4990	5010	4925	6350	3420	4885	4964.42	2.13	-1398	5011	4947	4871	4807	4731	4980	4840	562	1465	1000	3220	5	1	56188075	2781	12.47	0.25	12	0.33	397.00	19927.00	7050	20250306	-29.79	3450	20241209	43.48	7050	-29.79	20250306	3765	31.47	20250102	7050	-29.79	20250306	3450	43.48	20241209	6.97	Y	005010	1000	561 억	1198795	N	N	15597	N	N
33	20250513	090201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4975	90	2	1.84	144909155	29094	9.55	4990	5000	4950	6350	3420	4885	4980.72	2.13	-16382	5011	4947	4871	4807	4731	4980	4840	562	1465	1000	3220	5	1	56188075	2795	12.53	0.25	12	0.05	397.00	19927.00	7050	20250306	-29.43	3450	20241209	44.20	7050	-29.43	20250306	3765	32.14	20250102	7050	-29.43	20250306	3450	44.20	20241209	6.97	Y	005010	1000	561 억	1198795	N	N	15597	N	N
34	20250512	160157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4885	55	2	1.14	1481090997	304577	61.17	4840	4935	4795	6270	3385	4830	4862.81	2.01	-10472	4990	4910	4870	4790	4750	4890	4770	562	1440	1000	3180	5	1	56188075	2745	12.30	0.25	12	0.54	397.00	19927.00	7050	20250306	-30.71	3450	20241209	41.59	7050	-30.71	20250306	3765	29.75	20250102	7050	-30.71	20250306	3450	41.59	20241209	7.06	Y	005010	1000	561 억	1131373	N	N	15597	N	N
35	20250512	150158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4865	35	2	0.72	1382078667	284275	57.09	4840	4935	4795	6270	3385	4830	4861.81	2.01	-10579	4990	4910	4870	4790	4750	4890	4770	562	1440	1000	3180	5	1	56188075	2734	12.25	0.24	12	0.51	397.00	19927.00	7050	20250306	-30.99	3450	20241209	41.01	7050	-30.99	20250306	3765	29.22	20250102	7050	-30.99	20250306	3450	41.01	20241209	7.06	Y	005010	1000	561 억	1131373	N	N	34538	N	N
36	20250512	140158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4885	55	2	1.14	1221633907	251314	50.47	4840	4935	4795	6270	3385	4830	4861.03	2.01	-7397	4990	4910	4870	4790	4750	4890	4770	562	1440	1000	3180	5	1	56188075	2745	12.30	0.25	12	0.45	397.00	19927.00	7050	20250306	-30.71	3450	20241209	41.59	7050	-30.71	20250306	3765	29.75	20250102	7050	-30.71	20250306	3450	41.59	20241209	7.06	Y	005010	1000	561 억	1131373	N	N	34538	N	N
37	20250512	130158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4870	40	2	0.83	1140129056	234620	47.12	4840	4935	4795	6270	3385	4830	4859.51	2.01	-6276	4990	4910	4870	4790	4750	4890	4770	562	1440	1000	3180	5	1	56188075	2736	12.27	0.24	12	0.42	397.00	19927.00	7050	20250306	-30.92	3450	20241209	41.16	7050	-30.92	20250306	3765	29.35	20250102	7050	-30.92	20250306	3450	41.16	20241209	7.06	Y	005010	1000	561 억	1131373	N	N	34538	N	N
38	20250512	120159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4865	35	2	0.72	987114731	203134	40.79	4840	4935	4795	6270	3385	4830	4859.48	2.01	-10035	4990	4910	4870	4790	4750	4890	4770	562	1440	1000	3180	5	1	56188075	2734	12.25	0.24	12	0.36	397.00	19927.00	7050	20250306	-30.99	3450	20241209	41.01	7050	-30.99	20250306	3765	29.22	20250102	7050	-30.99	20250306	3450	41.01	20241209	7.06	Y	005010	1000	561 억	1131373	N	N	34538	N	N
39	20250512	110159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4870	40	2	0.83	877966011	180702	36.29	4840	4935	4795	6270	3385	4830	4858.70	2.01	-5225	4990	4910	4870	4790	4750	4890	4770	562	1440	1000	3180	5	1	56188075	2736	12.27	0.24	12	0.32	397.00	19927.00	7050	20250306	-30.92	3450	20241209	41.16	7050	-30.92	20250306	3765	29.35	20250102	7050	-30.92	20250306	3450	41.16	20241209	7.06	Y	005010	1000	561 억	1131373	N	N	34538	N	N
40	20250512	100158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4850	20	2	0.41	705223037	145177	29.15	4840	4935	4795	6270	3385	4830	4857.74	2.01	-7154	4990	4910	4870	4790	4750	4890	4770	562	1440	1000	3180	5	1	56188075	2725	12.22	0.24	12	0.26	397.00	19927.00	7050	20250306	-31.21	3450	20241209	40.58	7050	-31.21	20250306	3765	28.82	20250102	7050	-31.21	20250306	3450	40.58	20241209	7.06	Y	005010	1000	561 억	1131373	N	N	34538	N	N
41	20250512	090158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4840	10	2	0.21	64393300	13316	2.67	4840	4855	4825	6270	3385	4830	4835.94	2.01	-7362	4990	4910	4870	4790	4750	4890	4770	562	1440	1000	3180	5	1	56188075	2720	12.19	0.24	12	0.02	397.00	19927.00	7050	20250306	-31.35	3450	20241209	40.29	7050	-31.35	20250306	3765	28.55	20250102	7050	-31.35	20250306	3450	40.29	20241209	7.06	Y	005010	1000	561 억	1131373	N	N	34538	N	N
42	20250509	160157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4830	10	2	0.21	2435380244	497959	198.80	4895	4950	4830	6260	3375	4820	4890.72	2.34	-142431	4883	4851	4813	4781	4743	4867	4797	562	1440	1000	3180	5	1	56188075	2714	12.17	0.24	12	0.89	397.00	19927.00	7050	20250306	-31.49	3450	20241209	40.00	7050	-31.49	20250306	3765	28.29	20250102	7050	-31.49	20250306	3450	40.00	20241209	7.15	Y	005010	1000	561 억	1316914	N	N	34538	N	N
43	20250509	150158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4850	30	2	0.62	2276520684	465111	185.68	4895	4950	4840	6260	3375	4820	4894.58	2.34	-124913	4883	4851	4813	4781	4743	4867	4797	562	1440	1000	3180	5	1	56188075	2725	12.22	0.24	12	0.83	397.00	19927.00	7050	20250306	-31.21	3450	20241209	40.58	7050	-31.21	20250306	3765	28.82	20250102	7050	-31.21	20250306	3450	40.58	20241209	7.15	Y	005010	1000	561 억	1316914	N	N	12557	N	N
44	20250509	140157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4865	45	2	0.93	2028503024	414003	165.28	4895	4950	4850	6260	3375	4820	4899.73	2.34	-107996	4883	4851	4813	4781	4743	4867	4797	562	1440	1000	3180	5	1	56188075	2734	12.25	0.24	12	0.74	397.00	19927.00	7050	20250306	-30.99	3450	20241209	41.01	7050	-30.99	20250306	3765	29.22	20250102	7050	-30.99	20250306	3450	41.01	20241209	7.15	Y	005010	1000	561 억	1316914	N	N	12557	N	N
45	20250509	130158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4875	55	2	1.14	1834518229	374199	149.39	4895	4950	4850	6260	3375	4820	4902.52	2.34	-97340	4883	4851	4813	4781	4743	4867	4797	562	1440	1000	3180	5	1	56188075	2739	12.28	0.24	12	0.67	397.00	19927.00	7050	20250306	-30.85	3450	20241209	41.30	7050	-30.85	20250306	3765	29.48	20250102	7050	-30.85	20250306	3450	41.30	20241209	7.15	Y	005010	1000	561 억	1316914	N	N	12557	N	N
46	20250509	120158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4890	70	2	1.45	1731495356	353102	140.97	4895	4950	4850	6260	3375	4820	4903.67	2.34	-93314	4883	4851	4813	4781	4743	4867	4797	562	1440	1000	3180	5	1	56188075	2748	12.32	0.25	12	0.63	397.00	19927.00	7050	20250306	-30.64	3450	20241209	41.74	7050	-30.64	20250306	3765	29.88	20250102	7050	-30.64	20250306	3450	41.74	20241209	7.15	Y	005010	1000	561 억	1316914	N	N	12557	N	N
47	20250509	110158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4890	70	2	1.45	1475438606	300746	120.06	4895	4950	4850	6260	3375	4820	4905.93	2.34	-82425	4883	4851	4813	4781	4743	4867	4797	562	1440	1000	3180	5	1	56188075	2748	12.32	0.25	12	0.54	397.00	19927.00	7050	20250306	-30.64	3450	20241209	41.74	7050	-30.64	20250306	3765	29.88	20250102	7050	-30.64	20250306	3450	41.74	20241209	7.15	Y	005010	1000	561 억	1316914	N	N	12557	N	N
48	20250509	100159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4870	50	2	1.04	983457933	200640	80.10	4895	4950	4850	6260	3375	4820	4901.60	2.34	-45533	4883	4851	4813	4781	4743	4867	4797	562	1440	1000	3180	5	1	56188075	2736	12.27	0.24	12	0.36	397.00	19927.00	7050	20250306	-30.92	3450	20241209	41.16	7050	-30.92	20250306	3765	29.35	20250102	7050	-30.92	20250306	3450	41.16	20241209	7.15	Y	005010	1000	561 억	1316914	N	N	12557	N	N
49	20250509	090158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4875	55	2	1.14	25006030	5118	2.04	4895	4895	4865	6260	3375	4820	4885.90	2.34	-2423	4883	4851	4813	4781	4743	4867	4797	562	1440	1000	3180	5	1	56188075	2739	12.28	0.24	12	0.01	397.00	19927.00	7050	20250306	-30.85	3450	20241209	41.30	7050	-30.85	20250306	3765	29.48	20250102	7050	-30.85	20250306	3450	41.30	20241209	7.15	Y	005010	1000	561 억	1316914	N	N	12557	N	N
50	20250508	160156	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4820	15	2	0.31	1204382385	250486	70.42	4815	4845	4775	6240	3365	4805	4808.17	2.35	33830	4968	4886	4818	4736	4668	4880	4730	562	1435	1000	3170	5	1	56188075	2708	12.14	0.24	12	0.45	397.00	19927.00	7050	20250306	-31.63	3450	20241209	39.71	7050	-31.63	20250306	3765	28.02	20250102	7050	-31.63	20250306	3450	39.71	20241209	7.20	Y	005010	1000	561 억	1320736	N	N	12557	N	N
51	20250508	150158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4830	25	2	0.52	1104626290	229773	64.60	4815	4845	4775	6240	3365	4805	4807.47	2.35	33180	4968	4886	4818	4736	4668	4880	4730	562	1435	1000	3170	5	1	56188075	2714	12.17	0.24	12	0.41	397.00	19927.00	7050	20250306	-31.49	3450	20241209	40.00	7050	-31.49	20250306	3765	28.29	20250102	7050	-31.49	20250306	3450	40.00	20241209	7.20	Y	005010	1000	561 억	1320736	N	N	10208	N	N
52	20250508	140158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4840	35	2	0.73	957531475	199300	56.03	4815	4845	4775	6240	3365	4805	4804.47	2.35	21052	4968	4886	4818	4736	4668	4880	4730	562	1435	1000	3170	5	1	56188075	2720	12.19	0.24	12	0.35	397.00	19927.00	7050	20250306	-31.35	3450	20241209	40.29	7050	-31.35	20250306	3765	28.55	20250102	7050	-31.35	20250306	3450	40.29	20241209	7.20	Y	005010	1000	561 억	1320736	N	N	10208	N	N
53	20250508	130158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4810	5	2	0.10	706280425	147166	41.37	4815	4845	4775	6240	3365	4805	4799.21	2.35	-2097	4968	4886	4818	4736	4668	4880	4730	562	1435	1000	3170	5	1	56188075	2703	12.12	0.24	12	0.26	397.00	19927.00	7050	20250306	-31.77	3450	20241209	39.42	7050	-31.77	20250306	3765	27.76	20250102	7050	-31.77	20250306	3450	39.42	20241209	7.20	Y	005010	1000	561 억	1320736	N	N	10208	N	N
54	20250508	120157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4795	-10	5	-0.21	633883915	132090	37.13	4815	4845	4775	6240	3365	4805	4798.88	2.35	-7567	4968	4886	4818	4736	4668	4880	4730	562	1435	1000	3170	5	1	56188075	2694	12.08	0.24	12	0.24	397.00	19927.00	7050	20250306	-31.99	3450	20241209	38.99	7050	-31.99	20250306	3765	27.36	20250102	7050	-31.99	20250306	3450	38.99	20241209	7.20	Y	005010	1000	561 억	1320736	N	N	10208	N	N
55	20250508	110157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4780	-25	5	-0.52	573699130	119515	33.60	4815	4845	4775	6240	3365	4805	4800.23	2.35	-10637	4968	4886	4818	4736	4668	4880	4730	562	1435	1000	3170	5	1	56188075	2686	12.04	0.24	12	0.21	397.00	19927.00	7050	20250306	-32.20	3450	20241209	38.55	7050	-32.20	20250306	3765	26.96	20250102	7050	-32.20	20250306	3450	38.55	20241209	7.20	Y	005010	1000	561 억	1320736	N	N	10208	N	N
56	20250508	100157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4820	15	2	0.31	261678390	54389	15.29	4815	4845	4790	6240	3365	4805	4811.24	2.35	-7780	4968	4886	4818	4736	4668	4880	4730	562	1435	1000	3170	5	1	56188075	2708	12.14	0.24	12	0.10	397.00	19927.00	7050	20250306	-31.63	3450	20241209	39.71	7050	-31.63	20250306	3765	28.02	20250102	7050	-31.63	20250306	3450	39.71	20241209	7.20	Y	005010	1000	561 억	1320736	N	N	10208	N	N
57	20250508	090158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4815	10	2	0.21	21241780	4409	1.24	4815	4825	4810	6240	3365	4805	4817.82	2.35	-1211	4968	4886	4818	4736	4668	4880	4730	562	1435	1000	3170	5	1	56188075	2705	12.13	0.24	12	0.01	397.00	19927.00	7050	20250306	-31.70	3450	20241209	39.57	7050	-31.70	20250306	3765	27.89	20250102	7050	-31.70	20250306	3450	39.57	20241209	7.20	Y	005010	1000	561 억	1320736	N	N	10208	N	N
58	20250502	160157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4840	45	2	0.94	1197037455	247470	41.70	4795	4885	4765	6230	3360	4795	4837.10	2.15	44276	5005	4900	4820	4715	4635	4860	4675	562	1435	1000	3160	5	1	56188075	2720	12.19	0.24	12	0.44	397.00	19927.00	7050	20250306	-31.35	3450	20241209	40.29	7050	-31.35	20250306	3765	28.55	20250102	7050	-31.35	20250306	3450	40.29	20241209	7.34	Y	005010	1000	561 억	1208707	N	N	14401	N	N
59	20250502	150158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4830	35	2	0.73	1079533820	223155	37.60	4795	4885	4765	6230	3360	4795	4837.60	2.15	33660	5005	4900	4820	4715	4635	4860	4675	562	1435	1000	3160	5	1	56188075	2714	12.17	0.24	12	0.40	397.00	19927.00	7050	20250306	-31.49	3450	20241209	40.00	7050	-31.49	20250306	3765	28.29	20250102	7050	-31.49	20250306	3450	40.00	20241209	7.34	Y	005010	1000	561 억	1208707	N	N	3685	N	N
60	20250502	140157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4825	30	2	0.63	942581955	194808	32.82	4795	4885	4765	6230	3360	4795	4838.52	2.15	22921	5005	4900	4820	4715	4635	4860	4675	562	1435	1000	3160	5	1	56188075	2711	12.15	0.24	12	0.35	397.00	19927.00	7050	20250306	-31.56	3450	20241209	39.86	7050	-31.56	20250306	3765	28.15	20250102	7050	-31.56	20250306	3450	39.86	20241209	7.34	Y	005010	1000	561 억	1208707	N	N	3685	N	N
61	20250502	130158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4850	55	2	1.15	803434335	165972	27.96	4795	4885	4765	6230	3360	4795	4840.78	2.15	20151	5005	4900	4820	4715	4635	4860	4675	562	1435	1000	3160	5	1	56188075	2725	12.22	0.24	12	0.30	397.00	19927.00	7050	20250306	-31.21	3450	20241209	40.58	7050	-31.21	20250306	3765	28.82	20250102	7050	-31.21	20250306	3450	40.58	20241209	7.34	Y	005010	1000	561 억	1208707	N	N	3685	N	N
62	20250502	120157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4855	60	2	1.25	763142501	157663	26.56	4795	4885	4765	6230	3360	4795	4840.34	2.15	19924	5005	4900	4820	4715	4635	4860	4675	562	1435	1000	3160	5	1	56188075	2728	12.23	0.24	12	0.28	397.00	19927.00	7050	20250306	-31.13	3450	20241209	40.72	7050	-31.13	20250306	3765	28.95	20250102	7050	-31.13	20250306	3450	40.72	20241209	7.34	Y	005010	1000	561 억	1208707	N	N	3685	N	N
63	20250502	110157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4860	65	2	1.36	668635635	138159	23.28	4795	4885	4765	6230	3360	4795	4839.61	2.15	27725	5005	4900	4820	4715	4635	4860	4675	562	1435	1000	3160	5	1	56188075	2731	12.24	0.24	12	0.25	397.00	19927.00	7050	20250306	-31.06	3450	20241209	40.87	7050	-31.06	20250306	3765	29.08	20250102	7050	-31.06	20250306	3450	40.87	20241209	7.34	Y	005010	1000	561 억	1208707	N	N	3685	N	N
64	20250502	100157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4845	50	2	1.04	417794090	86653	14.60	4795	4850	4765	6230	3360	4795	4821.46	2.15	26271	5005	4900	4820	4715	4635	4860	4675	562	1435	1000	3160	5	1	56188075	2722	12.20	0.24	12	0.15	397.00	19927.00	7050	20250306	-31.28	3450	20241209	40.43	7050	-31.28	20250306	3765	28.69	20250102	7050	-31.28	20250306	3450	40.43	20241209	7.34	Y	005010	1000	561 억	1208707	N	N	3685	N	N
65	20250502	090157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4840	45	2	0.94	100527415	20852	3.51	4795	4840	4785	6230	3360	4795	4821.00	2.15	3827	5005	4900	4820	4715	4635	4860	4675	562	1435	1000	3160	5	1	56188075	2720	12.19	0.24	12	0.04	397.00	19927.00	7050	20250306	-31.35	3450	20241209	40.29	7050	-31.35	20250306	3765	28.55	20250102	7050	-31.35	20250306	3450	40.29	20241209	7.34	Y	005010	1000	561 억	1208707	N	N	3685	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History