KissMeData/010130/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

24 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	20250408	160236	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	666000	-7000	5	-1.04	11659721000	17415	101.75	674000	691000	655000	874000	472000	673000	669522.34	12.22	-2235	710333	691666	673333	654666	636333	701000	664000	1045	201000	5000	471100	1000	1	20703283	137884	72.47	1.47	12	0.08	9190.00	454583.00	2407000	20241206	-72.33	441000	20240403	51.02	1090000	-38.90	20250313	655000	1.68	20250408	2407000	-72.33	20241206	445000	49.66	20240805	0.01	Y	010130	5000	1045 억	2530236	N	N	2672	N	N
3	20250408	150238	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	672000	-1000	5	-0.15	10082846000	15051	87.94	674000	691000	655000	874000	472000	673000	669912.03	12.22	-1912	710333	691666	673333	654666	636333	701000	664000	1045	201000	5000	471100	1000	1	20703283	139126	73.12	1.48	12	0.07	9190.00	454583.00	2407000	20241206	-72.08	441000	20240403	52.38	1090000	-38.35	20250313	655000	2.60	20250408	2407000	-72.08	20241206	445000	51.01	20240805	0.01	Y	010130	5000	1045 억	2530236	N	N	3266	N	N
4	20250408	140237	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	661500	-11500	5	-1.71	8612282000	12841	75.03	674000	691000	655000	874000	472000	673000	670686.24	12.22	-1685	710333	691666	673333	654666	636333	701000	664000	1045	201000	5000	471100	1000	1	20703283	136952	71.98	1.46	12	0.06	9190.00	454583.00	2407000	20241206	-72.52	441000	20240403	50.00	1090000	-39.31	20250313	655000	0.99	20250408	2407000	-72.52	20241206	445000	48.65	20240805	0.01	Y	010130	5000	1045 억	2530236	N	N	3266	N	N
5	20250408	130238	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	661000	-12000	5	-1.78	7012238500	10413	60.84	674000	691000	660000	874000	472000	673000	673411.94	12.22	-1349	710333	691666	673333	654666	636333	701000	664000	1045	201000	5000	471100	1000	1	20703283	136849	71.93	1.45	12	0.05	9190.00	454583.00	2407000	20241206	-72.54	441000	20240403	49.89	1090000	-39.36	20250313	655000	0.92	20250407	2407000	-72.54	20241206	445000	48.54	20240805	0.01	Y	010130	5000	1045 억	2530236	N	N	3266	N	N
6	20250408	120238	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	668000	-5000	5	-0.74	5675947500	8400	49.08	674000	691000	664000	874000	472000	673000	675708.04	12.22	-1048	710333	691666	673333	654666	636333	701000	664000	1045	201000	5000	471100	1000	1	20703283	138298	72.69	1.47	12	0.04	9190.00	454583.00	2407000	20241206	-72.25	441000	20240403	51.47	1090000	-38.72	20250313	655000	1.98	20250407	2407000	-72.25	20241206	445000	50.11	20240805	0.01	Y	010130	5000	1045 억	2530236	N	N	3266	N	N
7	20250408	110237	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	677000	4000	2	0.59	4735279500	7004	40.92	674000	691000	664000	874000	472000	673000	676082.17	12.22	-764	710333	691666	673333	654666	636333	701000	664000	1045	201000	5000	471100	1000	1	20703283	140161	73.67	1.49	12	0.03	9190.00	454583.00	2407000	20241206	-71.87	441000	20240403	53.51	1090000	-37.89	20250313	655000	3.36	20250407	2407000	-71.87	20241206	445000	52.13	20240805	0.01	Y	010130	5000	1045 억	2530236	N	N	3266	N	N
8	20250408	100237	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	671000	-2000	5	-0.30	3282608000	4844	28.30	674000	691000	670000	874000	472000	673000	677664.74	12.22	-247	710333	691666	673333	654666	636333	701000	664000	1045	201000	5000	471100	1000	1	20703283	138919	73.01	1.48	12	0.02	9190.00	454583.00	2407000	20241206	-72.12	441000	20240403	52.15	1090000	-38.44	20250313	655000	2.44	20250407	2407000	-72.12	20241206	445000	50.79	20240805	0.01	Y	010130	5000	1045 억	2530236	N	N	3266	N	N
9	20250408	090238	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	674000	1000	2	0.15	495029500	733	4.28	674000	682000	672000	874000	472000	673000	675347.20	12.22	93	710333	691666	673333	654666	636333	701000	664000	1045	201000	5000	471100	1000	1	20703283	139540	73.34	1.48	12	0.00	9190.00	454583.00	2407000	20241206	-72.00	441000	20240403	52.83	1090000	-38.17	20250313	655000	2.90	20250407	2407000	-72.00	20241206	445000	51.46	20240805	0.01	Y	010130	5000	1045 억	2530236	N	N	3266	N	N
10	20250407	160235	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	673000	-32000	5	-4.54	11460941000	17115	101.68	666000	692000	655000	916000	494000	705000	669634.61	12.24	-3117	725666	715332	698666	688332	671666	720500	693500	1045	211000	5000	493500	1000	1	20703283	139333	73.23	1.48	12	0.08	9190.00	454583.00	2407000	20241206	-72.04	441000	20240403	52.61	1090000	-38.26	20250313	655000	2.75	20250407	2407000	-72.04	20241206	445000	51.24	20240805	0.01	Y	010130	5000	1045 억	2533509	N	N	3266	N	N
11	20250407	150237	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	667000	-38000	5	-5.39	10010099000	14950	88.82	666000	692000	655000	916000	494000	705000	669571.84	12.24	-2175	725666	715332	698666	688332	671666	720500	693500	1045	211000	5000	493500	1000	1	20703283	138091	72.58	1.47	12	0.07	9190.00	454583.00	2407000	20241206	-72.29	441000	20240403	51.25	1090000	-38.81	20250313	655000	1.83	20250407	2407000	-72.29	20241206	445000	49.89	20240805	0.01	Y	010130	5000	1045 억	2533509	N	N	2098	N	N
12	20250407	140237	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	668000	-37000	5	-5.25	8927744500	13332	79.21	666000	692000	655000	916000	494000	705000	669647.80	12.24	-1743	725666	715332	698666	688332	671666	720500	693500	1045	211000	5000	493500	1000	1	20703283	138298	72.69	1.47	12	0.06	9190.00	454583.00	2407000	20241206	-72.25	441000	20240403	51.47	1090000	-38.72	20250313	655000	1.98	20250407	2407000	-72.25	20241206	445000	50.11	20240805	0.01	Y	010130	5000	1045 억	2533509	N	N	2098	N	N
13	20250407	130236	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	669000	-36000	5	-5.11	7923056000	11827	70.26	666000	692000	655000	916000	494000	705000	669912.57	12.24	-1626	725666	715332	698666	688332	671666	720500	693500	1045	211000	5000	493500	1000	1	20703283	138505	72.80	1.47	12	0.06	9190.00	454583.00	2407000	20241206	-72.21	441000	20240403	51.70	1090000	-38.62	20250313	655000	2.14	20250407	2407000	-72.21	20241206	445000	50.34	20240805	0.01	Y	010130	5000	1045 억	2533509	N	N	2098	N	N
14	20250407	120236	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	671000	-34000	5	-4.82	6886808500	10271	61.02	666000	692000	655000	916000	494000	705000	670510.03	12.24	-1674	725666	715332	698666	688332	671666	720500	693500	1045	211000	5000	493500	1000	1	20703283	138919	73.01	1.48	12	0.05	9190.00	454583.00	2407000	20241206	-72.12	441000	20240403	52.15	1090000	-38.44	20250313	655000	2.44	20250407	2407000	-72.12	20241206	445000	50.79	20240805	0.01	Y	010130	5000	1045 억	2533509	N	N	2098	N	N
15	20250407	110236	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	685000	-20000	5	-2.84	5917036000	8834	52.48	666000	692000	655000	916000	494000	705000	669802.58	12.24	-1431	725666	715332	698666	688332	671666	720500	693500	1045	211000	5000	493500	1000	1	20703283	141817	74.54	1.51	12	0.04	9190.00	454583.00	2407000	20241206	-71.54	441000	20240403	55.33	1090000	-37.16	20250313	655000	4.58	20250407	2407000	-71.54	20241206	445000	53.93	20240805	0.01	Y	010130	5000	1045 억	2533509	N	N	2098	N	N
16	20250407	100236	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	664000	-41000	5	-5.82	3468058500	5228	31.06	666000	678000	655000	916000	494000	705000	663362.38	12.24	-1124	725666	715332	698666	688332	671666	720500	693500	1045	211000	5000	493500	1000	1	20703283	137470	72.25	1.46	12	0.03	9190.00	454583.00	2407000	20241206	-72.41	441000	20240403	50.57	1090000	-39.08	20250313	655000	1.37	20250407	2407000	-72.41	20241206	445000	49.21	20240805	0.01	Y	010130	5000	1045 억	2533509	N	N	2098	N	N
17	20250407	090236	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	670000	-35000	5	-4.96	317273000	474	2.82	666000	678000	666000	916000	494000	705000	669352.32	12.24	-116	725666	715332	698666	688332	671666	720500	693500	1045	211000	5000	493500	1000	1	20703283	138712	72.91	1.47	12	0.00	9190.00	454583.00	2407000	20241206	-72.16	441000	20240403	51.93	1090000	-38.53	20250313	666000	0.60	20250407	2407000	-72.16	20241206	445000	50.56	20240805	0.01	Y	010130	5000	1045 억	2533509	N	N	2098	N	N
18	20250404	160236	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	705000	-6000	5	-0.84	11703179000	16832	69.20	701000	709000	682000	924000	498000	711000	695286.50	12.24	-1184	736333	723666	712333	699666	688333	730000	706000	1045	213000	5000	497700	1000	1	20703283	145958	76.71	1.55	12	0.08	9190.00	454583.00	2407000	20241206	-70.71	441000	20240403	59.86	1090000	-35.32	20250313	682000	3.37	20250404	2407000	-70.71	20241206	445000	58.43	20240805	0.01	Y	010130	5000	1045 억	2533898	N	N	2098	N	N
19	20250404	150237	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	704000	-7000	5	-0.98	10005080000	14419	59.28	701000	709000	682000	924000	498000	711000	693881.68	12.24	-1003	736333	723666	712333	699666	688333	730000	706000	1045	213000	5000	497700	1000	1	20703283	145751	76.61	1.55	12	0.07	9190.00	454583.00	2407000	20241206	-70.75	441000	20240403	59.64	1090000	-35.41	20250313	682000	3.23	20250404	2407000	-70.75	20241206	445000	58.20	20240805	0.01	Y	010130	5000	1045 억	2533898	N	N	6250	N	N
20	20250404	140237	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	689000	-22000	5	-3.09	8571174500	12352	50.78	701000	709000	682000	924000	498000	711000	693909.85	12.24	-1190	736333	723666	712333	699666	688333	730000	706000	1045	213000	5000	497700	1000	1	20703283	142646	74.97	1.52	12	0.06	9190.00	454583.00	2407000	20241206	-71.38	441000	20240403	56.24	1090000	-36.79	20250313	682000	1.03	20250404	2407000	-71.38	20241206	445000	54.83	20240805	0.01	Y	010130	5000	1045 억	2533898	N	N	6250	N	N
21	20250404	130238	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	688000	-23000	5	-3.23	7820400500	11263	46.31	701000	709000	682000	924000	498000	711000	694344.36	12.24	-1368	736333	723666	712333	699666	688333	730000	706000	1045	213000	5000	497700	1000	1	20703283	142439	74.86	1.51	12	0.05	9190.00	454583.00	2407000	20241206	-71.42	441000	20240403	56.01	1090000	-36.88	20250313	682000	0.88	20250404	2407000	-71.42	20241206	445000	54.61	20240805	0.01	Y	010130	5000	1045 억	2533898	N	N	6250	N	N
22	20250404	120236	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	685000	-26000	5	-3.66	6613951000	9504	39.07	701000	709000	684000	924000	498000	711000	695912.35	12.24	-1005	736333	723666	712333	699666	688333	730000	706000	1045	213000	5000	497700	1000	1	20703283	141817	74.54	1.51	12	0.05	9190.00	454583.00	2407000	20241206	-71.54	441000	20240403	55.33	1090000	-37.16	20250313	684000	0.15	20250404	2407000	-71.54	20241206	445000	53.93	20240805	0.01	Y	010130	5000	1045 억	2533898	N	N	6250	N	N
23	20250404	110237	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	700000	-11000	5	-1.55	4244543000	6106	25.10	701000	706000	684000	924000	498000	711000	695142.97	12.24	-1057	736333	723666	712333	699666	688333	730000	706000	1045	213000	5000	497700	1000	1	20703283	144923	76.17	1.54	12	0.03	9190.00	454583.00	2407000	20241206	-70.92	441000	20240403	58.73	1090000	-35.78	20250313	684000	2.34	20250404	2407000	-70.92	20241206	445000	57.30	20240805	0.01	Y	010130	5000	1045 억	2533898	N	N	6250	N	N
24	20250404	100236	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	706000	-5000	5	-0.70	2735790000	3948	16.23	701000	706000	684000	924000	498000	711000	692955.93	12.24	-709	736333	723666	712333	699666	688333	730000	706000	1045	213000	5000	497700	1000	1	20703283	146165	76.82	1.55	12	0.02	9190.00	454583.00	2407000	20241206	-70.67	441000	20240403	60.09	1090000	-35.23	20250313	684000	3.22	20250404	2407000	-70.67	20241206	445000	58.65	20240805	0.01	Y	010130	5000	1045 억	2533898	N	N	6250	N	N
25	20250404	090237	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	691000	-20000	5	-2.81	551145000	793	3.26	701000	702000	684000	924000	498000	711000	695012.61	12.24	-405	736333	723666	712333	699666	688333	730000	706000	1045	213000	5000	497700	1000	1	20703283	143060	75.19	1.52	12	0.00	9190.00	454583.00	2407000	20241206	-71.29	441000	20240403	56.69	1090000	-36.61	20250313	684000	1.02	20250404	2407000	-71.29	20241206	445000	55.28	20240805	0.01	Y	010130	5000	1045 억	2533898	N	N	6250	N	N
26	20250403	160234	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	711000	-31000	5	-4.18	17239314500	24323	95.10	710000	725000	701000	964000	520000	742000	708757.67	12.26	-4387	798666	770332	750666	722332	702666	760500	712500	1045	222000	5000	519400	1000	1	20703283	147200	77.37	1.56	12	0.12	9190.00	454583.00	2407000	20241206	-70.46	437500	20240322	62.51	1090000	-34.77	20250313	696000	2.16	20250307	2407000	-70.46	20241206	441000	61.22	20240403	0.01	Y	010130	5000	1045 억	2539252	N	N	6250	N	N
27	20250403	150236	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	704000	-38000	5	-5.12	14931843000	21053	82.32	710000	725000	703000	964000	520000	742000	709250.13	12.26	-3967	798666	770332	750666	722332	702666	760500	712500	1045	222000	5000	519400	1000	1	20703283	145751	76.61	1.55	12	0.10	9190.00	454583.00	2407000	20241206	-70.75	437500	20240322	60.91	1090000	-35.41	20250313	696000	1.15	20250307	2407000	-70.75	20241206	441000	59.64	20240403	0.01	Y	010130	5000	1045 억	2539252	N	N	4368	N	N
28	20250403	140235	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	709000	-33000	5	-4.45	12172798500	17141	67.02	710000	725000	704000	964000	520000	742000	710156.85	12.26	-2924	798666	770332	750666	722332	702666	760500	712500	1045	222000	5000	519400	1000	1	20703283	146786	77.15	1.56	12	0.08	9190.00	454583.00	2407000	20241206	-70.54	437500	20240322	62.06	1090000	-34.95	20250313	696000	1.87	20250307	2407000	-70.54	20241206	441000	60.77	20240403	0.01	Y	010130	5000	1045 억	2539252	N	N	4368	N	N
29	20250403	130235	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	707000	-35000	5	-4.72	10861038500	15291	59.79	710000	725000	704000	964000	520000	742000	710289.61	12.26	-2710	798666	770332	750666	722332	702666	760500	712500	1045	222000	5000	519400	1000	1	20703283	146372	76.93	1.56	12	0.07	9190.00	454583.00	2407000	20241206	-70.63	437500	20240322	61.60	1090000	-35.14	20250313	696000	1.58	20250307	2407000	-70.63	20241206	441000	60.32	20240403	0.01	Y	010130	5000	1045 억	2539252	N	N	4368	N	N
30	20250403	120235	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	707000	-35000	5	-4.72	9614069500	13529	52.90	710000	725000	704000	964000	520000	742000	710626.76	12.26	-2454	798666	770332	750666	722332	702666	760500	712500	1045	222000	5000	519400	1000	1	20703283	146372	76.93	1.56	12	0.07	9190.00	454583.00	2407000	20241206	-70.63	437500	20240322	61.60	1090000	-35.14	20250313	696000	1.58	20250307	2407000	-70.63	20241206	441000	60.32	20240403	0.01	Y	010130	5000	1045 억	2539252	N	N	4368	N	N
31	20250403	110235	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	710000	-32000	5	-4.31	7856983500	11054	43.22	710000	725000	704000	964000	520000	742000	710781.93	12.26	-2277	798666	770332	750666	722332	702666	760500	712500	1045	222000	5000	519400	1000	1	20703283	146993	77.26	1.56	12	0.05	9190.00	454583.00	2407000	20241206	-70.50	437500	20240322	62.29	1090000	-34.86	20250313	696000	2.01	20250307	2407000	-70.50	20241206	441000	61.00	20240403	0.01	Y	010130	5000	1045 억	2539252	N	N	4368	N	N
32	20250403	100234	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	712000	-30000	5	-4.04	4792426000	6725	26.29	710000	725000	706000	964000	520000	742000	712628.40	12.26	-1426	798666	770332	750666	722332	702666	760500	712500	1045	222000	5000	519400	1000	1	20703283	147407	77.48	1.57	12	0.03	9190.00	454583.00	2407000	20241206	-70.42	437500	20240322	62.74	1090000	-34.68	20250313	696000	2.30	20250307	2407000	-70.42	20241206	441000	61.45	20240403	0.01	Y	010130	5000	1045 억	2539252	N	N	4368	N	N
33	20250403	090235	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	714000	-28000	5	-3.77	453327000	636	2.49	710000	725000	710000	964000	520000	742000	712778.30	12.26	-159	798666	770332	750666	722332	702666	760500	712500	1045	222000	5000	519400	1000	1	20703283	147821	77.69	1.57	12	0.00	9190.00	454583.00	2407000	20241206	-70.34	437500	20240322	63.20	1090000	-34.50	20250313	696000	2.59	20250307	2407000	-70.34	20241206	441000	61.90	20240403	0.01	Y	010130	5000	1045 억	2539252	N	N	4368	N	N
34	20250402	160232	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	742000	-30000	5	-3.89	19193852000	25576	168.55	773000	779000	731000	1003000	541000	772000	750465.06	12.27	-1581	801333	786666	776333	761666	751333	781500	756500	1045	231000	5000	540400	1000	1	20703283	153618	80.74	1.63	12	0.12	9190.00	454583.00	2407000	20241206	-69.17	437500	20240322	69.60	1090000	-31.93	20250313	696000	6.61	20250307	2407000	-69.17	20241206	441000	68.25	20240403	0.01	Y	010130	5000	1045 억	2541124	N	N	4368	N	N
35	20250402	150231	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	742000	-30000	5	-3.89	17548339500	23358	153.93	773000	779000	731000	1003000	541000	772000	751277.49	12.27	-1358	801333	786666	776333	761666	751333	781500	756500	1045	231000	5000	540400	1000	1	20703283	153618	80.74	1.63	12	0.11	9190.00	454583.00	2407000	20241206	-69.17	437500	20240322	69.60	1090000	-31.93	20250313	696000	6.61	20250307	2407000	-69.17	20241206	441000	68.25	20240403	0.01	Y	010130	5000	1045 억	2541124	N	N	3043	N	N
36	20250402	140231	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	739000	-33000	5	-4.27	14325077000	19017	125.33	773000	779000	731000	1003000	541000	772000	753277.44	12.27	-383	801333	786666	776333	761666	751333	781500	756500	1045	231000	5000	540400	1000	1	20703283	152997	80.41	1.63	12	0.09	9190.00	454583.00	2407000	20241206	-69.30	437500	20240322	68.91	1090000	-32.20	20250313	696000	6.18	20250307	2407000	-69.30	20241206	441000	67.57	20240403	0.01	Y	010130	5000	1045 억	2541124	N	N	3043	N	N
37	20250402	130233	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	749000	-23000	5	-2.98	9901256500	13033	85.89	773000	779000	748000	1003000	541000	772000	759706.63	12.27	781	801333	786666	776333	761666	751333	781500	756500	1045	231000	5000	540400	1000	1	20703283	155068	81.50	1.65	12	0.06	9190.00	454583.00	2407000	20241206	-68.88	437500	20240322	71.20	1090000	-31.28	20250313	696000	7.61	20250307	2407000	-68.88	20241206	441000	69.84	20240403	0.01	Y	010130	5000	1045 억	2541124	N	N	3043	N	N
38	20250402	120232	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	759000	-13000	5	-1.68	6984839000	9171	60.44	773000	779000	755000	1003000	541000	772000	761622.40	12.27	2089	801333	786666	776333	761666	751333	781500	756500	1045	231000	5000	540400	1000	1	20703283	157138	82.59	1.67	12	0.04	9190.00	454583.00	2407000	20241206	-68.47	437500	20240322	73.49	1090000	-30.37	20250313	696000	9.05	20250307	2407000	-68.47	20241206	441000	72.11	20240403	0.01	Y	010130	5000	1045 억	2541124	N	N	3043	N	N
39	20250402	110232	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	768000	-4000	5	-0.52	5480405000	7200	47.45	773000	779000	755000	1003000	541000	772000	761167.36	12.27	1713	801333	786666	776333	761666	751333	781500	756500	1045	231000	5000	540400	1000	1	20703283	159001	83.57	1.69	12	0.03	9190.00	454583.00	2407000	20241206	-68.09	437500	20240322	75.54	1090000	-29.54	20250313	696000	10.34	20250307	2407000	-68.09	20241206	441000	74.15	20240403	0.01	Y	010130	5000	1045 억	2541124	N	N	3043	N	N
40	20250402	100230	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	760000	-12000	5	-1.55	3561118500	4676	30.82	773000	779000	755000	1003000	541000	772000	761573.67	12.27	1223	801333	786666	776333	761666	751333	781500	756500	1045	231000	5000	540400	1000	1	20703283	157345	82.70	1.67	12	0.02	9190.00	454583.00	2407000	20241206	-68.43	437500	20240322	73.71	1090000	-30.28	20250313	696000	9.20	20250307	2407000	-68.43	20241206	441000	72.34	20240403	0.01	Y	010130	5000	1045 억	2541124	N	N	3043	N	N
41	20250402	090232	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	773000	1000	2	0.13	193473000	250	1.65	773000	779000	772000	1003000	541000	772000	773892.00	12.27	48	801333	786666	776333	761666	751333	781500	756500	1045	231000	5000	540400	1000	1	20703283	160036	84.11	1.70	12	0.00	9190.00	454583.00	2407000	20241206	-67.89	437500	20240322	76.69	1090000	-29.08	20250313	696000	11.06	20250307	2407000	-67.89	20241206	441000	75.28	20240403	0.01	Y	010130	5000	1045 억	2541124	N	N	3043	N	N
42	20250401	160233	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	772000	-6000	5	-0.77	11743156500	15174	76.08	785000	791000	766000	1011000	545000	778000	773899.86	12.29	-2852	815333	796666	772333	753666	729333	806000	763000	1045	233000	5000	544600	1000	1	20703283	159829	84.00	1.70	12	0.07	9190.00	454583.00	2407000	20241206	-67.93	437000	20240320	76.66	1090000	-29.17	20250313	696000	10.92	20250307	2407000	-67.93	20241206	441000	75.06	20240403	0.01	Y	010130	5000	1045 억	2543822	N	N	3043	N	N
43	20250401	150233	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	771000	-7000	5	-0.90	10295314500	13296	66.66	785000	791000	766000	1011000	545000	778000	774316.67	12.29	-2594	815333	796666	772333	753666	729333	806000	763000	1045	233000	5000	544600	1000	1	20703283	159622	83.90	1.70	12	0.06	9190.00	454583.00	2407000	20241206	-67.97	437000	20240320	76.43	1090000	-29.27	20250313	696000	10.78	20250307	2407000	-67.97	20241206	441000	74.83	20240403	0.01	Y	010130	5000	1045 억	2543822	N	N	1763	N	N
44	20250401	140232	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	771000	-7000	5	-0.90	9011984500	11633	58.32	785000	791000	766000	1011000	545000	778000	774691.35	12.29	-1932	815333	796666	772333	753666	729333	806000	763000	1045	233000	5000	544600	1000	1	20703283	159622	83.90	1.70	12	0.06	9190.00	454583.00	2407000	20241206	-67.97	437000	20240320	76.43	1090000	-29.27	20250313	696000	10.78	20250307	2407000	-67.97	20241206	441000	74.83	20240403	0.01	Y	010130	5000	1045 억	2543822	N	N	1763	N	N
45	20250401	130233	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	769000	-9000	5	-1.16	6836496500	8814	44.19	785000	791000	766000	1011000	545000	778000	775640.63	12.29	-1152	815333	796666	772333	753666	729333	806000	763000	1045	233000	5000	544600	1000	1	20703283	159208	83.68	1.69	12	0.04	9190.00	454583.00	2407000	20241206	-68.05	437000	20240320	75.97	1090000	-29.45	20250313	696000	10.49	20250307	2407000	-68.05	20241206	441000	74.38	20240403	0.01	Y	010130	5000	1045 억	2543822	N	N	1763	N	N
46	20250401	120233	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	770000	-8000	5	-1.03	5351855500	6884	34.51	785000	791000	766000	1011000	545000	778000	777433.98	12.29	-366	815333	796666	772333	753666	729333	806000	763000	1045	233000	5000	544600	1000	1	20703283	159415	83.79	1.69	12	0.03	9190.00	454583.00	2407000	20241206	-68.01	437000	20240320	76.20	1090000	-29.36	20250313	696000	10.63	20250307	2407000	-68.01	20241206	441000	74.60	20240403	0.01	Y	010130	5000	1045 억	2543822	N	N	1763	N	N
47	20250401	110232	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	777000	-1000	5	-0.13	4430996500	5693	28.54	785000	791000	766000	1011000	545000	778000	778323.64	12.29	127	815333	796666	772333	753666	729333	806000	763000	1045	233000	5000	544600	1000	1	20703283	160865	84.55	1.71	12	0.03	9190.00	454583.00	2407000	20241206	-67.72	437000	20240320	77.80	1090000	-28.72	20250313	696000	11.64	20250307	2407000	-67.72	20241206	441000	76.19	20240403	0.01	Y	010130	5000	1045 억	2543822	N	N	1763	N	N
48	20250401	100230	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	769000	-9000	5	-1.16	3244280500	4163	20.87	785000	791000	766000	1011000	545000	778000	779313.12	12.29	116	815333	796666	772333	753666	729333	806000	763000	1045	233000	5000	544600	1000	1	20703283	159208	83.68	1.69	12	0.02	9190.00	454583.00	2407000	20241206	-68.05	437000	20240320	75.97	1090000	-29.45	20250313	696000	10.49	20250307	2407000	-68.05	20241206	441000	74.38	20240403	0.01	Y	010130	5000	1045 억	2543822	N	N	1763	N	N
49	20250401	090232	55	20.00	KOSPI200	금속	N	N	N	Y	40	N	781000	3000	2	0.39	472114000	602	3.02	785000	788000	780000	1011000	545000	778000	784242.52	12.29	-171	815333	796666	772333	753666	729333	806000	763000	1045	233000	5000	544600	1000	1	20703283	161693	84.98	1.72	12	0.00	9190.00	454583.00	2407000	20241206	-67.55	437000	20240320	78.72	1090000	-28.35	20250313	696000	12.21	20250307	2407000	-67.55	20241206	441000	77.10	20240403	0.01	Y	010130	5000	1045 억	2543822	N	N	1763	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History