KissMeData/012800/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	160253	57	100.00	KOSPI	금속	N	N	N	N	N	1288	29	2	2.30	962664472	748216	60.26	1295	1299	1269	1636	882	1259	1286.61	2.90	78355	1308	1283	1259	1234	1210	1271	1222	456	377	500	900	1	1	91140499	1174	26.83	0.40	12	0.82	48.00	3187.00	2320	20240521	-44.48	1090	20241115	18.17	1630	-20.98	20250326	1223	5.31	20250102	2320	-44.48	20240521	1090	18.17	20241115	1.61	Y	012800	500	455 억	2641881	N	N	41115	N	N
3	20250408	150255	57	100.00	KOSPI	금속	N	N	N	N	N	1298	39	2	3.10	894725329	695536	56.02	1295	1299	1269	1636	882	1259	1286.38	2.90	61620	1308	1283	1259	1234	1210	1271	1222	456	377	500	900	1	1	91140499	1183	27.04	0.41	12	0.76	48.00	3187.00	2320	20240521	-44.05	1090	20241115	19.08	1630	-20.37	20250326	1223	6.13	20250102	2320	-44.05	20240521	1090	19.08	20241115	1.61	Y	012800	500	455 억	2641881	N	N	7005	N	N
4	20250408	140254	57	100.00	KOSPI	금속	N	N	N	N	N	1284	25	2	1.99	793698410	617175	49.71	1295	1299	1269	1636	882	1259	1286.02	2.90	-313	1308	1283	1259	1234	1210	1271	1222	456	377	500	900	1	1	91140499	1170	26.75	0.40	12	0.68	48.00	3187.00	2320	20240521	-44.66	1090	20241115	17.80	1630	-21.23	20250326	1223	4.99	20250102	2320	-44.66	20240521	1090	17.80	20241115	1.61	Y	012800	500	455 억	2641881	N	N	7005	N	N
5	20250408	130254	57	100.00	KOSPI	금속	N	N	N	N	N	1287	28	2	2.22	698001768	542609	43.70	1295	1299	1269	1636	882	1259	1286.38	2.90	42528	1308	1283	1259	1234	1210	1271	1222	456	377	500	900	1	1	91140499	1173	26.81	0.40	12	0.60	48.00	3187.00	2320	20240521	-44.53	1090	20241115	18.07	1630	-21.04	20250326	1223	5.23	20250102	2320	-44.53	20240521	1090	18.07	20241115	1.61	Y	012800	500	455 억	2641881	N	N	7005	N	N
6	20250408	120255	57	100.00	KOSPI	금속	N	N	N	N	N	1292	33	2	2.62	583439902	453928	36.56	1295	1296	1269	1636	882	1259	1285.31	2.90	32815	1308	1283	1259	1234	1210	1271	1222	456	377	500	900	1	1	91140499	1178	26.92	0.41	12	0.50	48.00	3187.00	2320	20240521	-44.31	1090	20241115	18.53	1630	-20.74	20250326	1223	5.64	20250102	2320	-44.31	20240521	1090	18.53	20241115	1.61	Y	012800	500	455 억	2641881	N	N	7005	N	N
7	20250408	110253	57	100.00	KOSPI	금속	N	N	N	N	N	1292	33	2	2.62	401497565	313175	25.22	1295	1295	1269	1636	882	1259	1282.02	2.90	34190	1308	1283	1259	1234	1210	1271	1222	456	377	500	900	1	1	91140499	1178	26.92	0.41	12	0.34	48.00	3187.00	2320	20240521	-44.31	1090	20241115	18.53	1630	-20.74	20250326	1223	5.64	20250102	2320	-44.31	20240521	1090	18.53	20241115	1.61	Y	012800	500	455 억	2641881	N	N	7005	N	N
8	20250408	100254	57	100.00	KOSPI	금속	N	N	N	N	N	1282	23	2	1.83	222435795	173847	14.00	1295	1295	1269	1636	882	1259	1279.49	2.90	-36073	1308	1283	1259	1234	1210	1271	1222	456	377	500	900	1	1	91140499	1168	26.71	0.40	12	0.19	48.00	3187.00	2320	20240521	-44.74	1090	20241115	17.61	1630	-21.35	20250326	1223	4.82	20250102	2320	-44.74	20240521	1090	17.61	20241115	1.61	Y	012800	500	455 억	2641881	N	N	7005	N	N
9	20250408	090255	57	100.00	KOSPI	금속	N	N	N	N	N	1285	26	2	2.07	28574535	22187	1.79	1295	1295	1272	1636	882	1259	1287.90	2.90	-7433	1308	1283	1259	1234	1210	1271	1222	456	377	500	900	1	1	91140499	1171	26.77	0.40	12	0.02	48.00	3187.00	2320	20240521	-44.61	1090	20241115	17.89	1630	-21.17	20250326	1223	5.07	20250102	2320	-44.61	20240521	1090	17.89	20241115	1.61	Y	012800	500	455 억	2641881	N	N	7005	N	N
10	20250407	160251	57	100.00	KOSPI	금속	N	N	N	N	N	1259	-66	5	-4.98	1555459956	1237922	86.64	1268	1284	1235	1722	928	1325	1256.51	3.07	-148902	1385	1354	1299	1268	1213	1370	1284	456	397	500	950	1	1	91140499	1147	26.23	0.40	12	1.36	48.00	3187.00	2320	20240521	-45.73	1090	20241115	15.50	1630	-22.76	20250326	1223	2.94	20250102	2320	-45.73	20240521	1090	15.50	20241115	1.58	Y	012800	500	455 억	2798553	N	N	7005	N	N
11	20250407	150254	57	100.00	KOSPI	금속	N	N	N	N	N	1259	-66	5	-4.98	1454087773	1157315	81.00	1268	1284	1235	1722	928	1325	1256.43	3.07	-132932	1385	1354	1299	1268	1213	1370	1284	456	397	500	950	1	1	91140499	1147	26.23	0.40	12	1.27	48.00	3187.00	2320	20240521	-45.73	1090	20241115	15.50	1630	-22.76	20250326	1223	2.94	20250102	2320	-45.73	20240521	1090	15.50	20241115	1.58	Y	012800	500	455 억	2798553	N	N	267	N	N
12	20250407	140253	57	100.00	KOSPI	금속	N	N	N	N	N	1262	-63	5	-4.75	1284553614	1022815	71.59	1268	1284	1235	1722	928	1325	1255.90	3.07	-147758	1385	1354	1299	1268	1213	1370	1284	456	397	500	950	1	1	91140499	1150	26.29	0.40	12	1.12	48.00	3187.00	2320	20240521	-45.60	1090	20241115	15.78	1630	-22.58	20250326	1223	3.19	20250102	2320	-45.60	20240521	1090	15.78	20241115	1.58	Y	012800	500	455 억	2798553	N	N	267	N	N
13	20250407	130252	57	100.00	KOSPI	금속	N	N	N	N	N	1265	-60	5	-4.53	1187727175	946135	66.22	1268	1284	1235	1722	928	1325	1255.35	3.07	-159600	1385	1354	1299	1268	1213	1370	1284	456	397	500	950	1	1	91140499	1153	26.35	0.40	12	1.04	48.00	3187.00	2320	20240521	-45.47	1090	20241115	16.06	1630	-22.39	20250326	1223	3.43	20250102	2320	-45.47	20240521	1090	16.06	20241115	1.58	Y	012800	500	455 억	2798553	N	N	267	N	N
14	20250407	120252	57	100.00	KOSPI	금속	N	N	N	N	N	1274	-51	5	-3.85	1076345166	858316	60.07	1268	1284	1235	1722	928	1325	1254.02	3.07	-170919	1385	1354	1299	1268	1213	1370	1284	456	397	500	950	1	1	91140499	1161	26.54	0.40	12	0.94	48.00	3187.00	2320	20240521	-45.09	1090	20241115	16.88	1630	-21.84	20250326	1223	4.17	20250102	2320	-45.09	20240521	1090	16.88	20241115	1.58	Y	012800	500	455 억	2798553	N	N	267	N	N
15	20250407	110252	57	100.00	KOSPI	금속	N	N	N	N	N	1275	-50	5	-3.77	962767044	769295	53.84	1268	1280	1235	1722	928	1325	1251.49	3.07	-204670	1385	1354	1299	1268	1213	1370	1284	456	397	500	950	1	1	91140499	1162	26.56	0.40	12	0.84	48.00	3187.00	2320	20240521	-45.04	1090	20241115	16.97	1630	-21.78	20250326	1223	4.25	20250102	2320	-45.04	20240521	1090	16.97	20241115	1.58	Y	012800	500	455 억	2798553	N	N	267	N	N
16	20250407	100252	57	100.00	KOSPI	금속	N	N	N	N	N	1255	-70	5	-5.28	804487665	643833	45.06	1268	1276	1235	1722	928	1325	1249.53	3.07	-170232	1385	1354	1299	1268	1213	1370	1284	456	397	500	950	1	1	91140499	1144	26.15	0.39	12	0.71	48.00	3187.00	2320	20240521	-45.91	1090	20241115	15.14	1630	-23.01	20250326	1223	2.62	20250102	2320	-45.91	20240521	1090	15.14	20241115	1.58	Y	012800	500	455 억	2798553	N	N	267	N	N
17	20250407	090253	57	100.00	KOSPI	금속	N	N	N	N	N	1264	-61	5	-4.60	83027006	65677	4.60	1268	1276	1256	1722	928	1325	1264.17	3.07	-20076	1385	1354	1299	1268	1213	1370	1284	456	397	500	950	1	1	91140499	1152	26.33	0.40	12	0.07	48.00	3187.00	2320	20240521	-45.52	1090	20241115	15.96	1630	-22.45	20250326	1223	3.35	20250102	2320	-45.52	20240521	1090	15.96	20241115	1.58	Y	012800	500	455 억	2798553	N	N	267	N	N
18	20250404	160252	57	100.00	KOSPI	금속	N	N	N	N	N	1325	36	2	2.79	1822371727	1417710	153.09	1289	1330	1244	1675	903	1289	1285.40	3.01	49934	1326	1307	1297	1278	1268	1302	1273	456	386	500	920	1	1	91140499	1208	27.60	0.42	12	1.56	48.00	3187.00	2320	20240521	-42.89	1090	20241115	21.56	1630	-18.71	20250326	1223	8.34	20250102	2320	-42.89	20240521	1090	21.56	20241115	1.58	Y	012800	500	455 억	2743623	N	N	267	N	N
19	20250404	150253	57	100.00	KOSPI	금속	N	N	N	N	N	1321	32	2	2.48	1676617660	1307713	141.21	1289	1321	1244	1675	903	1289	1282.10	3.01	22151	1326	1307	1297	1278	1268	1302	1273	456	386	500	920	1	1	91140499	1204	27.52	0.41	12	1.43	48.00	3187.00	2320	20240521	-43.06	1090	20241115	21.19	1630	-18.96	20250326	1223	8.01	20250102	2320	-43.06	20240521	1090	21.19	20241115	1.58	Y	012800	500	455 억	2743623	N	N	2	N	N
20	20250404	140254	57	100.00	KOSPI	금속	N	N	N	N	N	1293	4	2	0.31	1413644005	1104926	119.31	1289	1306	1244	1675	903	1289	1279.40	3.01	-13125	1326	1307	1297	1278	1268	1302	1273	456	386	500	920	1	1	91140499	1178	26.94	0.41	12	1.21	48.00	3187.00	2320	20240521	-44.27	1090	20241115	18.62	1630	-20.67	20250326	1223	5.72	20250102	2320	-44.27	20240521	1090	18.62	20241115	1.58	Y	012800	500	455 억	2743623	N	N	2	N	N
21	20250404	130255	57	100.00	KOSPI	금속	N	N	N	N	N	1289	0	3	0.00	1365884723	1067876	115.31	1289	1306	1244	1675	903	1289	1279.07	3.01	-5127	1326	1307	1297	1278	1268	1302	1273	456	386	500	920	1	1	91140499	1175	26.85	0.40	12	1.17	48.00	3187.00	2320	20240521	-44.44	1090	20241115	18.26	1630	-20.92	20250326	1223	5.40	20250102	2320	-44.44	20240521	1090	18.26	20241115	1.58	Y	012800	500	455 억	2743623	N	N	2	N	N
22	20250404	120252	57	100.00	KOSPI	금속	N	N	N	N	N	1282	-7	5	-0.54	982565509	768750	83.01	1289	1306	1244	1675	903	1289	1278.13	3.01	-11476	1326	1307	1297	1278	1268	1302	1273	456	386	500	920	1	1	91140499	1168	26.71	0.40	12	0.84	48.00	3187.00	2320	20240521	-44.74	1090	20241115	17.61	1630	-21.35	20250326	1223	4.82	20250102	2320	-44.74	20240521	1090	17.61	20241115	1.58	Y	012800	500	455 억	2743623	N	N	2	N	N
23	20250404	110253	57	100.00	KOSPI	금속	N	N	N	N	N	1289	0	3	0.00	725866616	569273	61.47	1289	1299	1244	1675	903	1289	1275.08	3.01	-32098	1326	1307	1297	1278	1268	1302	1273	456	386	500	920	1	1	91140499	1175	26.85	0.40	12	0.62	48.00	3187.00	2320	20240521	-44.44	1090	20241115	18.26	1630	-20.92	20250326	1223	5.40	20250102	2320	-44.44	20240521	1090	18.26	20241115	1.58	Y	012800	500	455 억	2743623	N	N	2	N	N
24	20250404	100253	57	100.00	KOSPI	금속	N	N	N	N	N	1295	6	2	0.47	460824301	363737	39.28	1289	1295	1244	1675	903	1289	1266.92	3.01	-27445	1326	1307	1297	1278	1268	1302	1273	456	386	500	920	1	1	91140499	1180	26.98	0.41	12	0.40	48.00	3187.00	2320	20240521	-44.18	1090	20241115	18.81	1630	-20.55	20250326	1223	5.89	20250102	2320	-44.18	20240521	1090	18.81	20241115	1.58	Y	012800	500	455 억	2743623	N	N	2	N	N
25	20250404	090253	57	100.00	KOSPI	금속	N	N	N	N	N	1250	-39	5	-3.03	109829334	86691	9.36	1289	1289	1246	1675	903	1289	1266.91	3.01	-49020	1326	1307	1297	1278	1268	1302	1273	456	386	500	920	1	1	91140499	1139	26.04	0.39	12	0.10	48.00	3187.00	2320	20240521	-46.12	1090	20241115	14.68	1630	-23.31	20250326	1223	2.21	20250102	2320	-46.12	20240521	1090	14.68	20241115	1.58	Y	012800	500	455 억	2743623	N	N	2	N	N
26	20250403	160250	57	100.00	KOSPI	금속	N	N	N	N	N	1289	-33	5	-2.50	1183847769	910544	110.64	1309	1316	1287	1718	926	1322	1300.18	2.92	68668	1370	1345	1320	1295	1270	1358	1308	456	396	500	950	1	1	91140499	1175	26.85	0.40	12	1.00	48.00	3187.00	2320	20240521	-44.44	1090	20241115	18.26	1630	-20.92	20250326	1223	5.40	20250102	2320	-44.44	20240521	1090	18.26	20241115	1.65	Y	012800	500	455 억	2662680	N	N	2	N	N
27	20250403	150252	57	100.00	KOSPI	금속	N	N	N	N	N	1294	-28	5	-2.12	1077072704	827807	100.59	1309	1316	1287	1718	926	1322	1301.12	2.92	80739	1370	1345	1320	1295	1270	1358	1308	456	396	500	950	1	1	91140499	1179	26.96	0.41	12	0.91	48.00	3187.00	2320	20240521	-44.22	1090	20241115	18.72	1630	-20.61	20250326	1223	5.81	20250102	2320	-44.22	20240521	1090	18.72	20241115	1.65	Y	012800	500	455 억	2662680	N	N	10	N	N
28	20250403	140251	57	100.00	KOSPI	금속	N	N	N	N	N	1309	-13	5	-0.98	907371641	697197	84.72	1309	1316	1287	1718	926	1322	1301.46	2.92	118559	1370	1345	1320	1295	1270	1358	1308	456	396	500	950	1	1	91140499	1193	27.27	0.41	12	0.76	48.00	3187.00	2320	20240521	-43.58	1090	20241115	20.09	1630	-19.69	20250326	1223	7.03	20250102	2320	-43.58	20240521	1090	20.09	20241115	1.65	Y	012800	500	455 억	2662680	N	N	10	N	N
29	20250403	130251	57	100.00	KOSPI	금속	N	N	N	N	N	1305	-17	5	-1.29	788915880	606442	73.69	1309	1316	1287	1718	926	1322	1300.89	2.92	96065	1370	1345	1320	1295	1270	1358	1308	456	396	500	950	1	1	91140499	1189	27.19	0.41	12	0.67	48.00	3187.00	2320	20240521	-43.75	1090	20241115	19.72	1630	-19.94	20250326	1223	6.70	20250102	2320	-43.75	20240521	1090	19.72	20241115	1.65	Y	012800	500	455 억	2662680	N	N	10	N	N
30	20250403	120251	57	100.00	KOSPI	금속	N	N	N	N	N	1302	-20	5	-1.51	651243732	500669	60.84	1309	1316	1287	1718	926	1322	1300.75	2.92	66446	1370	1345	1320	1295	1270	1358	1308	456	396	500	950	1	1	91140499	1187	27.12	0.41	12	0.55	48.00	3187.00	2320	20240521	-43.88	1090	20241115	19.45	1630	-20.12	20250326	1223	6.46	20250102	2320	-43.88	20240521	1090	19.45	20241115	1.65	Y	012800	500	455 억	2662680	N	N	10	N	N
31	20250403	110251	57	100.00	KOSPI	금속	N	N	N	N	N	1304	-18	5	-1.36	448410958	344775	41.90	1309	1316	1287	1718	926	1322	1300.59	2.92	16683	1370	1345	1320	1295	1270	1358	1308	456	396	500	950	1	1	91140499	1188	27.17	0.41	12	0.38	48.00	3187.00	2320	20240521	-43.79	1090	20241115	19.63	1630	-20.00	20250326	1223	6.62	20250102	2320	-43.79	20240521	1090	19.63	20241115	1.65	Y	012800	500	455 억	2662680	N	N	10	N	N
32	20250403	100251	57	100.00	KOSPI	금속	N	N	N	N	N	1302	-20	5	-1.51	262255504	201343	24.47	1309	1316	1287	1718	926	1322	1302.53	2.92	-1159	1370	1345	1320	1295	1270	1358	1308	456	396	500	950	1	1	91140499	1187	27.12	0.41	12	0.22	48.00	3187.00	2320	20240521	-43.88	1090	20241115	19.45	1630	-20.12	20250326	1223	6.46	20250102	2320	-43.88	20240521	1090	19.45	20241115	1.65	Y	012800	500	455 억	2662680	N	N	10	N	N
33	20250403	090252	57	100.00	KOSPI	금속	N	N	N	N	N	1295	-27	5	-2.04	58482296	44890	5.45	1309	1309	1295	1718	926	1322	1302.79	2.92	-6748	1370	1345	1320	1295	1270	1358	1308	456	396	500	950	1	1	91140499	1180	26.98	0.41	12	0.05	48.00	3187.00	2320	20240521	-44.18	1090	20241115	18.81	1630	-20.55	20250326	1223	5.89	20250102	2320	-44.18	20240521	1090	18.81	20241115	1.65	Y	012800	500	455 억	2662680	N	N	10	N	N
34	20250402	160247	57	100.00	KOSPI	금속	N	N	N	N	N	1322	-4	5	-0.30	1078567606	817271	81.77	1316	1345	1295	1723	929	1326	1319.71	2.84	114292	1360	1342	1312	1294	1264	1352	1304	456	397	500	950	1	1	91140499	1205	27.54	0.41	12	0.90	48.00	3187.00	2320	20240521	-43.02	1090	20241115	21.28	1630	-18.90	20250326	1223	8.09	20250102	2320	-43.02	20240521	1090	21.28	20241115	1.79	Y	012800	500	455 억	2585228	N	N	10	N	N
35	20250402	150247	57	100.00	KOSPI	금속	N	N	N	N	N	1322	-4	5	-0.30	1021194892	773833	77.42	1316	1345	1295	1723	929	1326	1319.66	2.84	107261	1360	1342	1312	1294	1264	1352	1304	456	397	500	950	1	1	91140499	1205	27.54	0.41	12	0.85	48.00	3187.00	2320	20240521	-43.02	1090	20241115	21.28	1630	-18.90	20250326	1223	8.09	20250102	2320	-43.02	20240521	1090	21.28	20241115	1.79	Y	012800	500	455 억	2585228	N	N	525	N	N
36	20250402	140247	57	100.00	KOSPI	금속	N	N	N	N	N	1323	-3	5	-0.23	914141689	692901	69.32	1316	1345	1295	1723	929	1326	1319.30	2.84	93709	1360	1342	1312	1294	1264	1352	1304	456	397	500	950	1	1	91140499	1206	27.56	0.42	12	0.76	48.00	3187.00	2320	20240521	-42.97	1090	20241115	21.38	1630	-18.83	20250326	1223	8.18	20250102	2320	-42.97	20240521	1090	21.38	20241115	1.79	Y	012800	500	455 억	2585228	N	N	525	N	N
37	20250402	130248	57	100.00	KOSPI	금속	N	N	N	N	N	1339	13	2	0.98	815383287	618627	61.89	1316	1345	1295	1723	929	1326	1318.05	2.84	105948	1360	1342	1312	1294	1264	1352	1304	456	397	500	950	1	1	91140499	1220	27.90	0.42	12	0.68	48.00	3187.00	2320	20240521	-42.28	1090	20241115	22.84	1630	-17.85	20250326	1223	9.48	20250102	2320	-42.28	20240521	1090	22.84	20241115	1.79	Y	012800	500	455 억	2585228	N	N	525	N	N
38	20250402	120247	57	100.00	KOSPI	금속	N	N	N	N	N	1332	6	2	0.45	690446050	524816	52.51	1316	1345	1295	1723	929	1326	1315.60	2.84	66226	1360	1342	1312	1294	1264	1352	1304	456	397	500	950	1	1	91140499	1214	27.75	0.42	12	0.58	48.00	3187.00	2320	20240521	-42.59	1090	20241115	22.20	1630	-18.28	20250326	1223	8.91	20250102	2320	-42.59	20240521	1090	22.20	20241115	1.79	Y	012800	500	455 억	2585228	N	N	525	N	N
39	20250402	110247	57	100.00	KOSPI	금속	N	N	N	N	N	1332	6	2	0.45	530930386	405291	40.55	1316	1335	1295	1723	929	1326	1310.00	2.84	33542	1360	1342	1312	1294	1264	1352	1304	456	397	500	950	1	1	91140499	1214	27.75	0.42	12	0.44	48.00	3187.00	2320	20240521	-42.59	1090	20241115	22.20	1630	-18.28	20250326	1223	8.91	20250102	2320	-42.59	20240521	1090	22.20	20241115	1.79	Y	012800	500	455 억	2585228	N	N	525	N	N
40	20250402	100246	57	100.00	KOSPI	금속	N	N	N	N	N	1317	-9	5	-0.68	429106042	328110	32.83	1316	1335	1295	1723	929	1326	1307.81	2.84	-12095	1360	1342	1312	1294	1264	1352	1304	456	397	500	950	1	1	91140499	1200	27.44	0.41	12	0.36	48.00	3187.00	2320	20240521	-43.23	1090	20241115	20.83	1630	-19.20	20250326	1223	7.69	20250102	2320	-43.23	20240521	1090	20.83	20241115	1.79	Y	012800	500	455 억	2585228	N	N	525	N	N
41	20250402	090247	57	100.00	KOSPI	금속	N	N	N	N	N	1334	8	2	0.60	41705664	31406	3.14	1316	1335	1316	1723	929	1326	1327.95	2.84	4625	1360	1342	1312	1294	1264	1352	1304	456	397	500	950	1	1	91140499	1216	27.79	0.42	12	0.03	48.00	3187.00	2320	20240521	-42.50	1090	20241115	22.39	1630	-18.16	20250326	1223	9.08	20250102	2320	-42.50	20240521	1090	22.39	20241115	1.79	Y	012800	500	455 억	2585228	N	N	525	N	N
42	20250401	160248	57	100.00	KOSPI	금속	N	N	N	N	N	1326	44	2	3.43	1306644606	995915	77.98	1282	1330	1282	1666	898	1282	1312.00	2.58	210114	1346	1313	1296	1263	1246	1305	1255	456	384	500	920	1	1	91140499	1209	27.62	0.42	12	1.09	48.00	3187.00	2320	20240521	-42.84	1090	20241115	21.65	1630	-18.65	20250326	1223	8.42	20250102	2320	-42.84	20240521	1090	21.65	20241115	1.88	Y	012800	500	455 억	2349005	N	N	525	N	N
43	20250401	150249	57	100.00	KOSPI	금속	N	N	N	N	N	1323	41	2	3.20	1249763004	952989	74.62	1282	1330	1282	1666	898	1282	1311.41	2.58	208318	1346	1313	1296	1263	1246	1305	1255	456	384	500	920	1	1	91140499	1206	27.56	0.42	12	1.05	48.00	3187.00	2320	20240521	-42.97	1090	20241115	21.38	1630	-18.83	20250326	1223	8.18	20250102	2320	-42.97	20240521	1090	21.38	20241115	1.88	Y	012800	500	455 억	2349005	N	N	10983	N	N
44	20250401	140248	57	100.00	KOSPI	금속	N	N	N	N	N	1327	45	2	3.51	1147723902	875995	68.59	1282	1330	1282	1666	898	1282	1310.19	2.58	202910	1346	1313	1296	1263	1246	1305	1255	456	384	500	920	1	1	91140499	1209	27.65	0.42	12	0.96	48.00	3187.00	2320	20240521	-42.80	1090	20241115	21.74	1630	-18.59	20250326	1223	8.50	20250102	2320	-42.80	20240521	1090	21.74	20241115	1.88	Y	012800	500	455 억	2349005	N	N	10983	N	N
45	20250401	130249	57	100.00	KOSPI	금속	N	N	N	N	N	1322	40	2	3.12	1000304384	764635	59.87	1282	1330	1282	1666	898	1282	1308.21	2.58	135729	1346	1313	1296	1263	1246	1305	1255	456	384	500	920	1	1	91140499	1205	27.54	0.41	12	0.84	48.00	3187.00	2320	20240521	-43.02	1090	20241115	21.28	1630	-18.90	20250326	1223	8.09	20250102	2320	-43.02	20240521	1090	21.28	20241115	1.88	Y	012800	500	455 억	2349005	N	N	10983	N	N
46	20250401	120249	57	100.00	KOSPI	금속	N	N	N	N	N	1317	35	2	2.73	848537930	650032	50.90	1282	1328	1282	1666	898	1282	1305.38	2.58	129072	1346	1313	1296	1263	1246	1305	1255	456	384	500	920	1	1	91140499	1200	27.44	0.41	12	0.71	48.00	3187.00	2320	20240521	-43.23	1090	20241115	20.83	1630	-19.20	20250326	1223	7.69	20250102	2320	-43.23	20240521	1090	20.83	20241115	1.88	Y	012800	500	455 억	2349005	N	N	10983	N	N
47	20250401	110247	57	100.00	KOSPI	금속	N	N	N	N	N	1311	29	2	2.26	602673125	463701	36.31	1282	1314	1282	1666	898	1282	1299.70	2.58	59310	1346	1313	1296	1263	1246	1305	1255	456	384	500	920	1	1	91140499	1195	27.31	0.41	12	0.51	48.00	3187.00	2320	20240521	-43.49	1090	20241115	20.28	1630	-19.57	20250326	1223	7.20	20250102	2320	-43.49	20240521	1090	20.28	20241115	1.88	Y	012800	500	455 억	2349005	N	N	10983	N	N
48	20250401	100245	57	100.00	KOSPI	금속	N	N	N	N	N	1290	8	2	0.62	371544873	286669	22.45	1282	1309	1282	1666	898	1282	1296.08	2.58	-18036	1346	1313	1296	1263	1246	1305	1255	456	384	500	920	1	1	91140499	1176	26.88	0.40	12	0.31	48.00	3187.00	2320	20240521	-44.40	1090	20241115	18.35	1630	-20.86	20250326	1223	5.48	20250102	2320	-44.40	20240521	1090	18.35	20241115	1.88	Y	012800	500	455 억	2349005	N	N	10983	N	N
49	20250401	090247	57	100.00	KOSPI	금속	N	N	N	N	N	1290	8	2	0.62	51846971	40146	3.14	1282	1305	1282	1666	898	1282	1291.46	2.58	16739	1346	1313	1296	1263	1246	1305	1255	456	384	500	920	1	1	91140499	1176	26.88	0.40	12	0.04	48.00	3187.00	2320	20240521	-44.40	1090	20241115	18.35	1630	-20.86	20250326	1223	5.48	20250102	2320	-44.40	20240521	1090	18.35	20241115	1.88	Y	012800	500	455 억	2349005	N	N	10983	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History