KissMeData/007280/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

21 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	20250408	160217	57	100.00	KOSPI	금속	N	N	N	N	N	1765	86	2	5.12	245235879	143084	108.78	1746	1765	1689	2180	1176	1679	1713.80	0.72	42799	1760	1719	1698	1657	1636	1709	1647	304	501	500	1200	1	1	60813311	1073	-36.77	0.48	12	0.24	-48.00	3657.00	1940	20240523	-9.02	1218	20241209	44.91	1890	-6.61	20250310	1580	11.71	20250102	1940	-9.02	20240523	1218	44.91	20241209	0.10	Y	007280	500	304 억	438740	N	N	366	N	N
3	20250408	150218	57	100.00	KOSPI	금속	N	N	N	N	N	1750	71	2	4.23	235246767	137411	104.47	1746	1750	1689	2180	1176	1679	1711.99	0.72	43234	1760	1719	1698	1657	1636	1709	1647	304	501	500	1200	1	1	60813311	1064	-36.46	0.48	12	0.23	-48.00	3657.00	1940	20240523	-9.79	1218	20241209	43.68	1890	-7.41	20250310	1580	10.76	20250102	1940	-9.79	20240523	1218	43.68	20241209	0.10	Y	007280	500	304 억	438740	N	N	41	N	N
4	20250408	140217	57	100.00	KOSPI	금속	N	N	N	N	N	1735	56	2	3.34	202519624	118639	90.20	1746	1746	1689	2180	1176	1679	1707.02	0.72	25797	1760	1719	1698	1657	1636	1709	1647	304	501	500	1200	1	1	60813311	1055	-36.15	0.47	12	0.20	-48.00	3657.00	1940	20240523	-10.57	1218	20241209	42.45	1890	-8.20	20250310	1580	9.81	20250102	1940	-10.57	20240523	1218	42.45	20241209	0.10	Y	007280	500	304 억	438740	N	N	41	N	N
5	20250408	130218	57	100.00	KOSPI	금속	N	N	N	N	N	1701	22	2	1.31	124233503	72694	55.27	1746	1746	1689	2180	1176	1679	1708.99	0.72	18775	1760	1719	1698	1657	1636	1709	1647	304	501	500	1200	1	1	60813311	1034	-35.44	0.47	12	0.12	-48.00	3657.00	1940	20240523	-12.32	1218	20241209	39.66	1890	-10.00	20250310	1580	7.66	20250102	1940	-12.32	20240523	1218	39.66	20241209	0.10	Y	007280	500	304 억	438740	N	N	41	N	N
6	20250408	120218	57	100.00	KOSPI	금속	N	N	N	N	N	1725	46	2	2.74	120080366	70280	53.43	1746	1746	1689	2180	1176	1679	1708.60	0.72	17751	1760	1719	1698	1657	1636	1709	1647	304	501	500	1200	1	1	60813311	1049	-35.94	0.47	12	0.12	-48.00	3657.00	1940	20240523	-11.08	1218	20241209	41.63	1890	-8.73	20250310	1580	9.18	20250102	1940	-11.08	20240523	1218	41.63	20241209	0.10	Y	007280	500	304 억	438740	N	N	41	N	N
7	20250408	110217	57	100.00	KOSPI	금속	N	N	N	N	N	1715	36	2	2.14	27303787	15857	12.06	1746	1746	1689	2180	1176	1679	1721.88	0.72	2968	1760	1719	1698	1657	1636	1709	1647	304	501	500	1200	1	1	60813311	1043	-35.73	0.47	12	0.03	-48.00	3657.00	1940	20240523	-11.60	1218	20241209	40.80	1890	-9.26	20250310	1580	8.54	20250102	1940	-11.60	20240523	1218	40.80	20241209	0.10	Y	007280	500	304 억	438740	N	N	41	N	N
8	20250408	100218	57	100.00	KOSPI	금속	N	N	N	N	N	1717	38	2	2.26	20145835	11698	8.89	1746	1746	1689	2180	1176	1679	1722.16	0.72	-660	1760	1719	1698	1657	1636	1709	1647	304	501	500	1200	1	1	60813311	1044	-35.77	0.47	12	0.02	-48.00	3657.00	1940	20240523	-11.49	1218	20241209	40.97	1890	-9.15	20250310	1580	8.67	20250102	1940	-11.49	20240523	1218	40.97	20241209	0.10	Y	007280	500	304 억	438740	N	N	41	N	N
9	20250408	090218	57	100.00	KOSPI	금속	N	N	N	N	N	1729	50	2	2.98	47052	27	0.02	1746	1746	1729	2180	1176	1679	1742.67	0.72	-11	1760	1719	1698	1657	1636	1709	1647	304	501	500	1200	1	1	60813311	1051	-36.02	0.47	12	0.00	-48.00	3657.00	1940	20240523	-10.88	1218	20241209	41.95	1890	-8.52	20250310	1580	9.43	20250102	1940	-10.88	20240523	1218	41.95	20241209	0.10	Y	007280	500	304 억	438740	N	N	41	N	N
10	20250407	160215	57	100.00	KOSPI	금속	N	N	N	N	N	1679	-59	5	-3.39	224299752	131532	197.66	1738	1739	1677	2255	1217	1738	1705.31	0.71	5144	1770	1754	1732	1716	1694	1762	1724	304	517	500	1250	1	1	60813311	1021	-34.98	0.46	12	0.22	-48.00	3657.00	1940	20240523	-13.45	1218	20241209	37.85	1890	-11.16	20250310	1580	6.27	20250102	1940	-13.45	20240523	1218	37.85	20241209	0.10	Y	007280	500	304 억	433799	N	N	41	N	N
11	20250407	150218	57	100.00	KOSPI	금속	N	N	N	N	N	1686	-52	5	-2.99	211437935	123877	186.16	1738	1739	1677	2255	1217	1738	1706.84	0.71	5697	1770	1754	1732	1716	1694	1762	1724	304	517	500	1250	1	1	60813311	1025	-35.12	0.46	12	0.20	-48.00	3657.00	1940	20240523	-13.09	1218	20241209	38.42	1890	-10.79	20250310	1580	6.71	20250102	1940	-13.09	20240523	1218	38.42	20241209	0.10	Y	007280	500	304 억	433799	N	N	135	N	N
12	20250407	140217	57	100.00	KOSPI	금속	N	N	N	N	N	1681	-57	5	-3.28	211102660	123679	185.86	1738	1739	1677	2255	1217	1738	1706.86	0.71	5678	1770	1754	1732	1716	1694	1762	1724	304	517	500	1250	1	1	60813311	1022	-35.02	0.46	12	0.20	-48.00	3657.00	1940	20240523	-13.35	1218	20241209	38.01	1890	-11.06	20250310	1580	6.39	20250102	1940	-13.35	20240523	1218	38.01	20241209	0.10	Y	007280	500	304 억	433799	N	N	135	N	N
13	20250407	130216	57	100.00	KOSPI	금속	N	N	N	N	N	1711	-27	5	-1.55	182130796	106569	160.15	1738	1739	1695	2255	1217	1738	1709.04	0.71	3729	1770	1754	1732	1716	1694	1762	1724	304	517	500	1250	1	1	60813311	1041	-35.65	0.47	12	0.18	-48.00	3657.00	1940	20240523	-11.80	1218	20241209	40.48	1890	-9.47	20250310	1580	8.29	20250102	1940	-11.80	20240523	1218	40.48	20241209	0.10	Y	007280	500	304 억	433799	N	N	135	N	N
14	20250407	120216	57	100.00	KOSPI	금속	N	N	N	N	N	1713	-25	5	-1.44	180212003	105449	158.47	1738	1739	1695	2255	1217	1738	1709.00	0.71	4335	1770	1754	1732	1716	1694	1762	1724	304	517	500	1250	1	1	60813311	1042	-35.69	0.47	12	0.17	-48.00	3657.00	1940	20240523	-11.70	1218	20241209	40.64	1890	-9.37	20250310	1580	8.42	20250102	1940	-11.70	20240523	1218	40.64	20241209	0.10	Y	007280	500	304 억	433799	N	N	135	N	N
15	20250407	110216	57	100.00	KOSPI	금속	N	N	N	N	N	1704	-34	5	-1.96	171819450	100535	151.08	1738	1739	1695	2255	1217	1738	1709.05	0.71	2515	1770	1754	1732	1716	1694	1762	1724	304	517	500	1250	1	1	60813311	1036	-35.50	0.47	12	0.17	-48.00	3657.00	1940	20240523	-12.16	1218	20241209	39.90	1890	-9.84	20250310	1580	7.85	20250102	1940	-12.16	20240523	1218	39.90	20241209	0.10	Y	007280	500	304 억	433799	N	N	135	N	N
16	20250407	100216	57	100.00	KOSPI	금속	N	N	N	N	N	1700	-38	5	-2.19	168728731	98718	148.35	1738	1739	1695	2255	1217	1738	1709.20	0.71	1708	1770	1754	1732	1716	1694	1762	1724	304	517	500	1250	1	1	60813311	1034	-35.42	0.46	12	0.16	-48.00	3657.00	1940	20240523	-12.37	1218	20241209	39.57	1890	-10.05	20250310	1580	7.59	20250102	1940	-12.37	20240523	1218	39.57	20241209	0.10	Y	007280	500	304 억	433799	N	N	135	N	N
17	20250407	090216	57	100.00	KOSPI	금속	N	N	N	N	N	1719	-19	5	-1.09	361120	208	0.31	1738	1738	1719	2255	1217	1738	1736.15	0.71	-148	1770	1754	1732	1716	1694	1762	1724	304	517	500	1250	1	1	60813311	1045	-35.81	0.47	12	0.00	-48.00	3657.00	1940	20240523	-11.39	1218	20241209	41.13	1890	-9.05	20250310	1580	8.80	20250102	1940	-11.39	20240523	1218	41.13	20241209	0.10	Y	007280	500	304 억	433799	N	N	135	N	N
18	20250404	160216	57	100.00	KOSPI	금속	N	N	N	N	N	1738	11	2	0.64	115021671	66542	181.14	1713	1748	1710	2245	1209	1727	1728.56	0.69	16091	1766	1746	1728	1708	1690	1756	1718	304	518	500	1240	1	1	60813311	1057	-36.21	0.48	12	0.11	-48.00	3657.00	1940	20240523	-10.41	1218	20241209	42.69	1890	-8.04	20250310	1580	10.00	20250102	1940	-10.41	20240523	1218	42.69	20241209	0.10	Y	007280	500	304 억	417868	N	N	135	N	N
19	20250404	150217	57	100.00	KOSPI	금속	N	N	N	N	N	1748	21	2	1.22	96587877	55936	152.26	1713	1748	1710	2245	1209	1727	1726.76	0.69	15736	1766	1746	1728	1708	1690	1756	1718	304	518	500	1240	1	1	60813311	1063	-36.42	0.48	12	0.09	-48.00	3657.00	1940	20240523	-9.90	1218	20241209	43.51	1890	-7.51	20250310	1580	10.63	20250102	1940	-9.90	20240523	1218	43.51	20241209	0.10	Y	007280	500	304 억	417868	N	N	0	N	N
20	20250404	140218	57	100.00	KOSPI	금속	N	N	N	N	N	1734	7	2	0.41	61566838	35826	97.52	1713	1745	1710	2245	1209	1727	1718.50	0.69	7394	1766	1746	1728	1708	1690	1756	1718	304	518	500	1240	1	1	60813311	1055	-36.12	0.47	12	0.06	-48.00	3657.00	1940	20240523	-10.62	1218	20241209	42.36	1890	-8.25	20250310	1580	9.75	20250102	1940	-10.62	20240523	1218	42.36	20241209	0.10	Y	007280	500	304 억	417868	N	N	0	N	N
21	20250404	130218	57	100.00	KOSPI	금속	N	N	N	N	N	1724	-3	5	-0.17	53192318	30993	84.37	1713	1745	1710	2245	1209	1727	1716.27	0.69	2721	1766	1746	1728	1708	1690	1756	1718	304	518	500	1240	1	1	60813311	1048	-35.92	0.47	12	0.05	-48.00	3657.00	1940	20240523	-11.13	1218	20241209	41.54	1890	-8.78	20250310	1580	9.11	20250102	1940	-11.13	20240523	1218	41.54	20241209	0.10	Y	007280	500	304 억	417868	N	N	0	N	N
22	20250404	120217	57	100.00	KOSPI	금속	N	N	N	N	N	1714	-13	5	-0.75	49483592	28850	78.53	1713	1745	1710	2245	1209	1727	1715.20	0.69	2988	1766	1746	1728	1708	1690	1756	1718	304	518	500	1240	1	1	60813311	1042	-35.71	0.47	12	0.05	-48.00	3657.00	1940	20240523	-11.65	1218	20241209	40.72	1890	-9.31	20250310	1580	8.48	20250102	1940	-11.65	20240523	1218	40.72	20241209	0.10	Y	007280	500	304 억	417868	N	N	0	N	N
23	20250404	110217	57	100.00	KOSPI	금속	N	N	N	N	N	1728	1	2	0.06	41716358	24354	66.29	1713	1745	1710	2245	1209	1727	1712.92	0.69	2218	1766	1746	1728	1708	1690	1756	1718	304	518	500	1240	1	1	60813311	1051	-36.00	0.47	12	0.04	-48.00	3657.00	1940	20240523	-10.93	1218	20241209	41.87	1890	-8.57	20250310	1580	9.37	20250102	1940	-10.93	20240523	1218	41.87	20241209	0.10	Y	007280	500	304 억	417868	N	N	0	N	N
24	20250404	100217	57	100.00	KOSPI	금속	N	N	N	N	N	1727	0	3	0.00	35871511	20968	57.08	1713	1727	1710	2245	1209	1727	1710.77	0.69	170	1766	1746	1728	1708	1690	1756	1718	304	518	500	1240	1	1	60813311	1050	-35.98	0.47	12	0.03	-48.00	3657.00	1940	20240523	-10.98	1218	20241209	41.79	1890	-8.62	20250310	1580	9.30	20250102	1940	-10.98	20240523	1218	41.79	20241209	0.10	Y	007280	500	304 억	417868	N	N	0	N	N
25	20250404	090218	57	100.00	KOSPI	금속	N	N	N	N	N	1726	-1	5	-0.06	106336	62	0.17	1713	1726	1713	2245	1209	1727	1715.10	0.69	62	1766	1746	1728	1708	1690	1756	1718	304	518	500	1240	1	1	60813311	1050	-35.96	0.47	12	0.00	-48.00	3657.00	1940	20240523	-11.03	1218	20241209	41.71	1890	-8.68	20250310	1580	9.24	20250102	1940	-11.03	20240523	1218	41.71	20241209	0.10	Y	007280	500	304 억	417868	N	N	0	N	N
26	20250403	160215	57	100.00	KOSPI	금속	N	N	N	N	N	1727	2	2	0.12	62661437	36236	49.08	1725	1748	1710	2240	1208	1725	1729.26	0.69	-6	1770	1747	1725	1702	1680	1759	1714	304	515	500	1240	1	1	60813311	1050	-35.98	0.47	12	0.06	-48.00	3657.00	1940	20240523	-10.98	1218	20241209	41.79	1890	-8.62	20250310	1580	9.30	20250102	1940	-10.98	20240523	1218	41.79	20241209	0.10	Y	007280	500	304 억	417994	N	N	0	N	N
27	20250403	150216	57	100.00	KOSPI	금속	N	N	N	N	N	1743	18	2	1.04	61864839	35778	48.46	1725	1748	1710	2240	1208	1725	1729.13	0.69	1	1770	1747	1725	1702	1680	1759	1714	304	515	500	1240	1	1	60813311	1060	-36.31	0.48	12	0.06	-48.00	3657.00	1940	20240523	-10.15	1218	20241209	43.10	1890	-7.78	20250310	1580	10.32	20250102	1940	-10.15	20240523	1218	43.10	20241209	0.10	Y	007280	500	304 억	417994	N	N	0	N	N
28	20250403	140216	57	100.00	KOSPI	금속	N	N	N	N	N	1744	19	2	1.10	58174604	33653	45.58	1725	1748	1710	2240	1208	1725	1728.66	0.69	391	1770	1747	1725	1702	1680	1759	1714	304	515	500	1240	1	1	60813311	1061	-36.33	0.48	12	0.06	-48.00	3657.00	1940	20240523	-10.10	1218	20241209	43.19	1890	-7.72	20250310	1580	10.38	20250102	1940	-10.10	20240523	1218	43.19	20241209	0.10	Y	007280	500	304 억	417994	N	N	0	N	N
29	20250403	130216	57	100.00	KOSPI	금속	N	N	N	N	N	1745	20	2	1.16	42304469	24483	33.16	1725	1748	1710	2240	1208	1725	1727.91	0.69	533	1770	1747	1725	1702	1680	1759	1714	304	515	500	1240	1	1	60813311	1061	-36.35	0.48	12	0.04	-48.00	3657.00	1940	20240523	-10.05	1218	20241209	43.27	1890	-7.67	20250310	1580	10.44	20250102	1940	-10.05	20240523	1218	43.27	20241209	0.10	Y	007280	500	304 억	417994	N	N	0	N	N
30	20250403	120216	57	100.00	KOSPI	금속	N	N	N	N	N	1732	7	2	0.41	35582074	20614	27.92	1725	1748	1710	2240	1208	1725	1726.11	0.69	522	1770	1747	1725	1702	1680	1759	1714	304	515	500	1240	1	1	60813311	1053	-36.08	0.47	12	0.03	-48.00	3657.00	1940	20240523	-10.72	1218	20241209	42.20	1890	-8.36	20250310	1580	9.62	20250102	1940	-10.72	20240523	1218	42.20	20241209	0.10	Y	007280	500	304 억	417994	N	N	0	N	N
31	20250403	110216	57	100.00	KOSPI	금속	N	N	N	N	N	1747	22	2	1.28	32571157	18868	25.56	1725	1748	1710	2240	1208	1725	1726.26	0.69	59	1770	1747	1725	1702	1680	1759	1714	304	515	500	1240	1	1	60813311	1062	-36.40	0.48	12	0.03	-48.00	3657.00	1940	20240523	-9.95	1218	20241209	43.43	1890	-7.57	20250310	1580	10.57	20250102	1940	-9.95	20240523	1218	43.43	20241209	0.10	Y	007280	500	304 억	417994	N	N	0	N	N
32	20250403	100215	57	100.00	KOSPI	금속	N	N	N	N	N	1726	1	2	0.06	19890863	11563	15.66	1725	1726	1710	2240	1208	1725	1720.22	0.69	174	1770	1747	1725	1702	1680	1759	1714	304	515	500	1240	1	1	60813311	1050	-35.96	0.47	12	0.02	-48.00	3657.00	1940	20240523	-11.03	1218	20241209	41.71	1890	-8.68	20250310	1580	9.24	20250102	1940	-11.03	20240523	1218	41.71	20241209	0.10	Y	007280	500	304 억	417994	N	N	0	N	N
33	20250403	090216	57	100.00	KOSPI	금속	N	N	N	N	N	1710	-15	5	-0.87	60201	35	0.05	1725	1725	1710	2240	1208	1725	1720.03	0.69	-25	1770	1747	1725	1702	1680	1759	1714	304	515	500	1240	1	1	60813311	1040	-35.62	0.47	12	0.00	-48.00	3657.00	1940	20240523	-11.86	1218	20241209	40.39	1890	-9.52	20250310	1580	8.23	20250102	1940	-11.86	20240523	1218	40.39	20241209	0.10	Y	007280	500	304 억	417994	N	N	0	N	N
34	20250402	160213	57	100.00	KOSPI	금속	N	N	N	N	N	1725	-3	5	-0.17	127197627	73822	203.98	1709	1748	1703	2245	1210	1728	1723.03	0.71	-15008	1804	1766	1711	1673	1618	1785	1692	304	517	500	1240	1	1	60813311	1049	-35.94	0.47	12	0.12	-48.00	3657.00	1940	20240523	-11.08	1218	20241209	41.63	1890	-8.73	20250310	1580	9.18	20250102	1940	-11.08	20240523	1218	41.63	20241209	0.10	Y	007280	500	304 억	433003	N	N	0	N	N
35	20250402	150212	57	100.00	KOSPI	금속	N	N	N	N	N	1721	-7	5	-0.41	125935421	73089	201.95	1709	1748	1703	2245	1210	1728	1723.04	0.71	-15124	1804	1766	1711	1673	1618	1785	1692	304	517	500	1240	1	1	60813311	1047	-35.85	0.47	12	0.12	-48.00	3657.00	1940	20240523	-11.29	1218	20241209	41.30	1890	-8.94	20250310	1580	8.92	20250102	1940	-11.29	20240523	1218	41.30	20241209	0.10	Y	007280	500	304 억	433003	N	N	0	N	N
36	20250402	140213	57	100.00	KOSPI	금속	N	N	N	N	N	1731	3	2	0.17	124505022	72263	199.67	1709	1748	1703	2245	1210	1728	1722.94	0.71	-14499	1804	1766	1711	1673	1618	1785	1692	304	517	500	1240	1	1	60813311	1053	-36.06	0.47	12	0.12	-48.00	3657.00	1940	20240523	-10.77	1218	20241209	42.12	1890	-8.41	20250310	1580	9.56	20250102	1940	-10.77	20240523	1218	42.12	20241209	0.10	Y	007280	500	304 억	433003	N	N	0	N	N
37	20250402	130214	57	100.00	KOSPI	금속	N	N	N	N	N	1722	-6	5	-0.35	67548787	39182	108.26	1709	1748	1703	2245	1210	1728	1723.97	0.71	-5957	1804	1766	1711	1673	1618	1785	1692	304	517	500	1240	1	1	60813311	1047	-35.88	0.47	12	0.06	-48.00	3657.00	1940	20240523	-11.24	1218	20241209	41.38	1890	-8.89	20250310	1580	8.99	20250102	1940	-11.24	20240523	1218	41.38	20241209	0.10	Y	007280	500	304 억	433003	N	N	0	N	N
38	20250402	120214	57	100.00	KOSPI	금속	N	N	N	N	N	1725	-3	5	-0.17	64155895	37212	102.82	1709	1748	1703	2245	1210	1728	1724.06	0.71	-5956	1804	1766	1711	1673	1618	1785	1692	304	517	500	1240	1	1	60813311	1049	-35.94	0.47	12	0.06	-48.00	3657.00	1940	20240523	-11.08	1218	20241209	41.63	1890	-8.73	20250310	1580	9.18	20250102	1940	-11.08	20240523	1218	41.63	20241209	0.10	Y	007280	500	304 억	433003	N	N	0	N	N
39	20250402	110213	57	100.00	KOSPI	금속	N	N	N	N	N	1709	-19	5	-1.10	59914381	34744	96.00	1709	1748	1709	2245	1210	1728	1724.45	0.71	-4764	1804	1766	1711	1673	1618	1785	1692	304	517	500	1240	1	1	60813311	1039	-35.60	0.47	12	0.06	-48.00	3657.00	1940	20240523	-11.91	1218	20241209	40.31	1890	-9.58	20250310	1580	8.16	20250102	1940	-11.91	20240523	1218	40.31	20241209	0.10	Y	007280	500	304 억	433003	N	N	0	N	N
40	20250402	100212	57	100.00	KOSPI	금속	N	N	N	N	N	1726	-2	5	-0.12	5176219	2996	8.28	1709	1748	1709	2245	1210	1728	1727.71	0.71	-506	1804	1766	1711	1673	1618	1785	1692	304	517	500	1240	1	1	60813311	1050	-35.96	0.47	12	0.00	-48.00	3657.00	1940	20240523	-11.03	1218	20241209	41.71	1890	-8.68	20250310	1580	9.24	20250102	1940	-11.03	20240523	1218	41.71	20241209	0.10	Y	007280	500	304 억	433003	N	N	0	N	N
41	20250402	090213	57	100.00	KOSPI	금속	N	N	N	N	N	1728	0	3	0.00	430556	250	0.69	1709	1728	1709	2245	1210	1728	1722.22	0.71	-135	1804	1766	1711	1673	1618	1785	1692	304	517	500	1240	1	1	60813311	1051	-36.00	0.47	12	0.00	-48.00	3657.00	1940	20240523	-10.93	1218	20241209	41.87	1890	-8.57	20250310	1580	9.37	20250102	1940	-10.93	20240523	1218	41.87	20241209	0.10	Y	007280	500	304 억	433003	N	N	0	N	N
42	20250401	160214	57	100.00	KOSPI	금속	N	N	N	N	N	1728	93	2	5.69	61250472	36191	36.22	1678	1749	1656	2125	1145	1635	1692.42	0.71	4173	1809	1721	1678	1590	1547	1700	1569	304	490	500	1170	1	1	60813311	1051	3.72	0.46	12	0.06	464.00	3738.00	1940	20240523	-10.93	1218	20241209	41.87	1890	-8.57	20250310	1580	9.37	20250102	1940	-10.93	20240523	1218	41.87	20241209	0.10	Y	007280	500	304 억	428869	N	N	0	N	N
43	20250401	150214	57	100.00	KOSPI	금속	N	N	N	N	N	1744	109	2	6.67	57161320	33835	33.86	1678	1745	1656	2125	1145	1635	1689.41	0.71	4489	1809	1721	1678	1590	1547	1700	1569	304	490	500	1170	1	1	60813311	1061	3.76	0.47	12	0.06	464.00	3738.00	1940	20240523	-10.10	1218	20241209	43.19	1890	-7.72	20250310	1580	10.38	20250102	1940	-10.10	20240523	1218	43.19	20241209	0.10	Y	007280	500	304 억	428869	N	N	0	N	N
44	20250401	140213	57	100.00	KOSPI	금속	N	N	N	N	N	1715	80	2	4.89	43845397	26125	26.15	1678	1715	1656	2125	1145	1635	1678.29	0.71	1172	1809	1721	1678	1590	1547	1700	1569	304	490	500	1170	1	1	60813311	1043	3.70	0.46	12	0.04	464.00	3738.00	1940	20240523	-11.60	1218	20241209	40.80	1890	-9.26	20250310	1580	8.54	20250102	1940	-11.60	20240523	1218	40.80	20241209	0.10	Y	007280	500	304 억	428869	N	N	0	N	N
45	20250401	130214	57	100.00	KOSPI	금속	N	N	N	N	N	1695	60	2	3.67	40626737	24242	24.26	1678	1698	1656	2125	1145	1635	1675.88	0.71	697	1809	1721	1678	1590	1547	1700	1569	304	490	500	1170	1	1	60813311	1031	3.65	0.45	12	0.04	464.00	3738.00	1940	20240523	-12.63	1218	20241209	39.16	1890	-10.32	20250310	1580	7.28	20250102	1940	-12.63	20240523	1218	39.16	20241209	0.10	Y	007280	500	304 억	428869	N	N	0	N	N
46	20250401	120214	57	100.00	KOSPI	금속	N	N	N	N	N	1684	49	2	3.00	39201190	23397	23.42	1678	1698	1656	2125	1145	1635	1675.48	0.71	271	1809	1721	1678	1590	1547	1700	1569	304	490	500	1170	1	1	60813311	1024	3.63	0.45	12	0.04	464.00	3738.00	1940	20240523	-13.20	1218	20241209	38.26	1890	-10.90	20250310	1580	6.58	20250102	1940	-13.20	20240523	1218	38.26	20241209	0.10	Y	007280	500	304 억	428869	N	N	0	N	N
47	20250401	110213	57	100.00	KOSPI	금속	N	N	N	N	N	1685	50	2	3.06	38997807	23276	23.30	1678	1698	1656	2125	1145	1635	1675.45	0.71	257	1809	1721	1678	1590	1547	1700	1569	304	490	500	1170	1	1	60813311	1025	3.63	0.45	12	0.04	464.00	3738.00	1940	20240523	-13.14	1218	20241209	38.34	1890	-10.85	20250310	1580	6.65	20250102	1940	-13.14	20240523	1218	38.34	20241209	0.10	Y	007280	500	304 억	428869	N	N	0	N	N
48	20250401	100212	57	100.00	KOSPI	금속	N	N	N	N	N	1686	51	2	3.12	14016815	8363	8.37	1678	1698	1656	2125	1145	1635	1676.05	0.71	-589	1809	1721	1678	1590	1547	1700	1569	304	490	500	1170	1	1	60813311	1025	3.63	0.45	12	0.01	464.00	3738.00	1940	20240523	-13.09	1218	20241209	38.42	1890	-10.79	20250310	1580	6.71	20250102	1940	-13.09	20240523	1218	38.42	20241209	0.10	Y	007280	500	304 억	428869	N	N	0	N	N
49	20250401	090213	57	100.00	KOSPI	금속	N	N	N	N	N	1675	40	2	2.45	506703	302	0.30	1678	1678	1675	2125	1145	1635	1677.82	0.71	-88	1809	1721	1678	1590	1547	1700	1569	304	490	500	1170	1	1	60813311	1019	3.61	0.45	12	0.00	464.00	3738.00	1940	20240523	-13.66	1218	20241209	37.52	1890	-11.38	20250310	1580	6.01	20250102	1940	-13.66	20240523	1218	37.52	20241209	0.10	Y	007280	500	304 억	428869	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History