KissMeData/021050/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	160323	57	100.00	KOSPI	금속	N	N	N	N	N	1195	24	2	2.05	356557573	301761	76.14	1182	1198	1168	1522	820	1171	1181.61	3.06	-58402	1239	1204	1182	1147	1125	1194	1137	237	351	500	840	1	1	47474590	567	1.15	0.37	12	0.64	1043.00	3209.00	2005	20240521	-40.40	990	20241210	20.71	1384	-13.66	20250326	1120	6.70	20250102	2005	-40.40	20240521	990	20.71	20241210	1.46	Y	021050	500	237 억	1452883	N	N	23	N	N
3	20250408	150325	57	100.00	KOSPI	금속	N	N	N	N	N	1195	24	2	2.05	346224906	293103	73.95	1182	1198	1168	1522	820	1171	1181.26	3.06	-59257	1239	1204	1182	1147	1125	1194	1137	237	351	500	840	1	1	47474590	567	1.15	0.37	12	0.62	1043.00	3209.00	2005	20240521	-40.40	990	20241210	20.71	1384	-13.66	20250326	1120	6.70	20250102	2005	-40.40	20240521	990	20.71	20241210	1.46	Y	021050	500	237 억	1452883	N	N	23	N	N
4	20250408	140324	57	100.00	KOSPI	금속	N	N	N	N	N	1181	10	2	0.85	316692471	268251	67.68	1182	1198	1168	1522	820	1171	1180.60	3.06	-64438	1239	1204	1182	1147	1125	1194	1137	237	351	500	840	1	1	47474590	561	1.13	0.37	12	0.57	1043.00	3209.00	2005	20240521	-41.10	990	20241210	19.29	1384	-14.67	20250326	1120	5.45	20250102	2005	-41.10	20240521	990	19.29	20241210	1.46	Y	021050	500	237 억	1452883	N	N	23	N	N
5	20250408	130324	57	100.00	KOSPI	금속	N	N	N	N	N	1184	13	2	1.11	297246337	251761	63.52	1182	1198	1168	1522	820	1171	1180.69	3.06	-69446	1239	1204	1182	1147	1125	1194	1137	237	351	500	840	1	1	47474590	562	1.14	0.37	12	0.53	1043.00	3209.00	2005	20240521	-40.95	990	20241210	19.60	1384	-14.45	20250326	1120	5.71	20250102	2005	-40.95	20240521	990	19.60	20241210	1.46	Y	021050	500	237 억	1452883	N	N	23	N	N
6	20250408	120325	57	100.00	KOSPI	금속	N	N	N	N	N	1187	16	2	1.37	214639034	181999	45.92	1182	1198	1168	1522	820	1171	1179.37	3.06	-55456	1239	1204	1182	1147	1125	1194	1137	237	351	500	840	1	1	47474590	564	1.14	0.37	12	0.38	1043.00	3209.00	2005	20240521	-40.80	990	20241210	19.90	1384	-14.23	20250326	1120	5.98	20250102	2005	-40.80	20240521	990	19.90	20241210	1.46	Y	021050	500	237 억	1452883	N	N	23	N	N
7	20250408	110324	57	100.00	KOSPI	금속	N	N	N	N	N	1179	8	2	0.68	143536599	122127	30.81	1182	1195	1168	1522	820	1171	1175.32	3.06	-50967	1239	1204	1182	1147	1125	1194	1137	237	351	500	840	1	1	47474590	560	1.13	0.37	12	0.26	1043.00	3209.00	2005	20240521	-41.20	990	20241210	19.09	1384	-14.81	20250326	1120	5.27	20250102	2005	-41.20	20240521	990	19.09	20241210	1.46	Y	021050	500	237 억	1452883	N	N	23	N	N
8	20250408	100325	57	100.00	KOSPI	금속	N	N	N	N	N	1168	-3	5	-0.26	112356129	95603	24.12	1182	1195	1168	1522	820	1171	1175.26	3.06	-57029	1239	1204	1182	1147	1125	1194	1137	237	351	500	840	1	1	47474590	555	1.12	0.36	12	0.20	1043.00	3209.00	2005	20240521	-41.75	990	20241210	17.98	1384	-15.61	20250326	1120	4.29	20250102	2005	-41.75	20240521	990	17.98	20241210	1.46	Y	021050	500	237 억	1452883	N	N	23	N	N
9	20250408	090326	57	100.00	KOSPI	금속	N	N	N	N	N	1193	22	2	1.88	10079553	8524	2.15	1182	1195	1180	1522	820	1171	1183.23	3.06	-4051	1239	1204	1182	1147	1125	1194	1137	237	351	500	840	1	1	47474590	566	1.14	0.37	12	0.02	1043.00	3209.00	2005	20240521	-40.50	990	20241210	20.51	1384	-13.80	20250326	1120	6.52	20250102	2005	-40.50	20240521	990	20.51	20241210	1.46	Y	021050	500	237 억	1452883	N	N	23	N	N
10	20250407	160321	57	100.00	KOSPI	금속	N	N	N	N	N	1171	-71	5	-5.72	466692124	396038	128.24	1217	1217	1160	1614	870	1242	1178.40	3.14	-54906	1274	1258	1226	1210	1178	1266	1218	237	372	500	890	1	1	47474590	556	1.12	0.36	12	0.83	1043.00	3209.00	2005	20240521	-41.60	990	20241210	18.28	1384	-15.39	20250326	1120	4.55	20250102	2005	-41.60	20240521	990	18.28	20241210	1.48	Y	021050	500	237 억	1489298	N	N	23	N	N
11	20250407	150324	57	100.00	KOSPI	금속	N	N	N	N	N	1171	-71	5	-5.72	453978962	385153	124.72	1217	1217	1160	1614	870	1242	1178.70	3.14	-48998	1274	1258	1226	1210	1178	1266	1218	237	372	500	890	1	1	47474590	556	1.12	0.36	12	0.81	1043.00	3209.00	2005	20240521	-41.60	990	20241210	18.28	1384	-15.39	20250326	1120	4.55	20250102	2005	-41.60	20240521	990	18.28	20241210	1.48	Y	021050	500	237 억	1489298	N	N	0	N	N
12	20250407	140323	57	100.00	KOSPI	금속	N	N	N	N	N	1161	-81	5	-6.52	427480621	362499	117.38	1217	1217	1160	1614	870	1242	1179.26	3.14	-39930	1274	1258	1226	1210	1178	1266	1218	237	372	500	890	1	1	47474590	551	1.11	0.36	12	0.76	1043.00	3209.00	2005	20240521	-42.09	990	20241210	17.27	1384	-16.11	20250326	1120	3.66	20250102	2005	-42.09	20240521	990	17.27	20241210	1.48	Y	021050	500	237 억	1489298	N	N	0	N	N
13	20250407	130322	57	100.00	KOSPI	금속	N	N	N	N	N	1180	-62	5	-4.99	367365070	311019	100.71	1217	1217	1160	1614	870	1242	1181.17	3.14	-46034	1274	1258	1226	1210	1178	1266	1218	237	372	500	890	1	1	47474590	560	1.13	0.37	12	0.66	1043.00	3209.00	2005	20240521	-41.15	990	20241210	19.19	1384	-14.74	20250326	1120	5.36	20250102	2005	-41.15	20240521	990	19.19	20241210	1.48	Y	021050	500	237 억	1489298	N	N	0	N	N
14	20250407	120322	57	100.00	KOSPI	금속	N	N	N	N	N	1187	-55	5	-4.43	330341157	279593	90.53	1217	1217	1160	1614	870	1242	1181.51	3.14	-32479	1274	1258	1226	1210	1178	1266	1218	237	372	500	890	1	1	47474590	564	1.14	0.37	12	0.59	1043.00	3209.00	2005	20240521	-40.80	990	20241210	19.90	1384	-14.23	20250326	1120	5.98	20250102	2005	-40.80	20240521	990	19.90	20241210	1.48	Y	021050	500	237 억	1489298	N	N	0	N	N
15	20250407	110322	57	100.00	KOSPI	금속	N	N	N	N	N	1189	-53	5	-4.27	298856957	253068	81.95	1217	1217	1160	1614	870	1242	1180.94	3.14	-18605	1274	1258	1226	1210	1178	1266	1218	237	372	500	890	1	1	47474590	564	1.14	0.37	12	0.53	1043.00	3209.00	2005	20240521	-40.70	990	20241210	20.10	1384	-14.09	20250326	1120	6.16	20250102	2005	-40.70	20240521	990	20.10	20241210	1.48	Y	021050	500	237 억	1489298	N	N	0	N	N
16	20250407	100323	57	100.00	KOSPI	금속	N	N	N	N	N	1191	-51	5	-4.11	272554274	230755	74.72	1217	1217	1160	1614	870	1242	1181.14	3.14	-21057	1274	1258	1226	1210	1178	1266	1218	237	372	500	890	1	1	47474590	565	1.14	0.37	12	0.49	1043.00	3209.00	2005	20240521	-40.60	990	20241210	20.30	1384	-13.95	20250326	1120	6.34	20250102	2005	-40.60	20240521	990	20.30	20241210	1.48	Y	021050	500	237 억	1489298	N	N	0	N	N
17	20250407	090323	57	100.00	KOSPI	금속	N	N	N	N	N	1195	-47	5	-3.78	11468664	9511	3.08	1217	1217	1194	1614	870	1242	1205.83	3.14	-900	1274	1258	1226	1210	1178	1266	1218	237	372	500	890	1	1	47474590	567	1.15	0.37	12	0.02	1043.00	3209.00	2005	20240521	-40.40	990	20241210	20.71	1384	-13.66	20250326	1120	6.70	20250102	2005	-40.40	20240521	990	20.71	20241210	1.48	Y	021050	500	237 억	1489298	N	N	0	N	N
18	20250404	160322	57	100.00	KOSPI	금속	N	N	N	N	N	1242	7	2	0.57	374446131	308745	191.59	1235	1242	1194	1605	865	1235	1212.80	3.33	-90825	1278	1256	1235	1213	1192	1267	1224	237	370	500	880	1	1	47474590	590	1.19	0.39	12	0.65	1043.00	3209.00	2005	20240521	-38.05	990	20241210	25.45	1384	-10.26	20250326	1120	10.89	20250102	2005	-38.05	20240521	990	25.45	20241210	1.48	Y	021050	500	237 억	1580106	N	N	0	N	N
19	20250404	150324	57	100.00	KOSPI	금속	N	N	N	N	N	1240	5	2	0.40	370454629	305525	189.59	1235	1240	1194	1605	865	1235	1212.52	3.33	-90538	1278	1256	1235	1213	1192	1267	1224	237	370	500	880	1	1	47474590	589	1.19	0.39	12	0.64	1043.00	3209.00	2005	20240521	-38.15	990	20241210	25.25	1384	-10.40	20250326	1120	10.71	20250102	2005	-38.15	20240521	990	25.25	20241210	1.48	Y	021050	500	237 억	1580106	N	N	0	N	N
20	20250404	140325	57	100.00	KOSPI	금속	N	N	N	N	N	1220	-15	5	-1.21	348355629	287522	178.42	1235	1235	1194	1605	865	1235	1211.58	3.33	-103340	1278	1256	1235	1213	1192	1267	1224	237	370	500	880	1	1	47474590	579	1.17	0.38	12	0.61	1043.00	3209.00	2005	20240521	-39.15	990	20241210	23.23	1384	-11.85	20250326	1120	8.93	20250102	2005	-39.15	20240521	990	23.23	20241210	1.48	Y	021050	500	237 억	1580106	N	N	0	N	N
21	20250404	130325	57	100.00	KOSPI	금속	N	N	N	N	N	1218	-17	5	-1.38	152458278	125980	78.17	1235	1235	1194	1605	865	1235	1210.18	3.33	-27776	1278	1256	1235	1213	1192	1267	1224	237	370	500	880	1	1	47474590	578	1.17	0.38	12	0.27	1043.00	3209.00	2005	20240521	-39.25	990	20241210	23.03	1384	-11.99	20250326	1120	8.75	20250102	2005	-39.25	20240521	990	23.03	20241210	1.48	Y	021050	500	237 억	1580106	N	N	0	N	N
22	20250404	120322	57	100.00	KOSPI	금속	N	N	N	N	N	1211	-24	5	-1.94	114925569	95032	58.97	1235	1235	1194	1605	865	1235	1209.34	3.33	-18336	1278	1256	1235	1213	1192	1267	1224	237	370	500	880	1	1	47474590	575	1.16	0.38	12	0.20	1043.00	3209.00	2005	20240521	-39.60	990	20241210	22.32	1384	-12.50	20250326	1120	8.12	20250102	2005	-39.60	20240521	990	22.32	20241210	1.48	Y	021050	500	237 억	1580106	N	N	0	N	N
23	20250404	110324	57	100.00	KOSPI	금속	N	N	N	N	N	1213	-22	5	-1.78	89058309	73763	45.77	1235	1235	1194	1605	865	1235	1207.36	3.33	-19232	1278	1256	1235	1213	1192	1267	1224	237	370	500	880	1	1	47474590	576	1.16	0.38	12	0.16	1043.00	3209.00	2005	20240521	-39.50	990	20241210	22.53	1384	-12.36	20250326	1120	8.30	20250102	2005	-39.50	20240521	990	22.53	20241210	1.48	Y	021050	500	237 억	1580106	N	N	0	N	N
24	20250404	100324	57	100.00	KOSPI	금속	N	N	N	N	N	1219	-16	5	-1.30	77919273	64627	40.10	1235	1235	1194	1605	865	1235	1205.68	3.33	-19648	1278	1256	1235	1213	1192	1267	1224	237	370	500	880	1	1	47474590	579	1.17	0.38	12	0.14	1043.00	3209.00	2005	20240521	-39.20	990	20241210	23.13	1384	-11.92	20250326	1120	8.84	20250102	2005	-39.20	20240521	990	23.13	20241210	1.48	Y	021050	500	237 억	1580106	N	N	0	N	N
25	20250404	090324	57	100.00	KOSPI	금속	N	N	N	N	N	1230	-5	5	-0.40	1968176	1608	1.00	1235	1235	1210	1605	865	1235	1223.99	3.33	-470	1278	1256	1235	1213	1192	1267	1224	237	370	500	880	1	1	47474590	584	1.18	0.38	12	0.00	1043.00	3209.00	2005	20240521	-38.65	990	20241210	24.24	1384	-11.13	20250326	1120	9.82	20250102	2005	-38.65	20240521	990	24.24	20241210	1.48	Y	021050	500	237 억	1580106	N	N	0	N	N
26	20250403	160319	57	100.00	KOSPI	금속	N	N	N	N	N	1235	-10	5	-0.80	196433512	158651	83.47	1220	1257	1214	1618	872	1245	1238.15	3.28	20947	1271	1257	1235	1221	1199	1265	1229	237	373	500	890	1	1	47474590	586	1.18	0.38	12	0.33	1043.00	3209.00	2005	20240521	-38.40	990	20241210	24.75	1384	-10.77	20250326	1120	10.27	20250102	2005	-38.40	20240521	990	24.75	20241210	1.49	Y	021050	500	237 억	1559254	N	N	5	N	N
27	20250403	150322	57	100.00	KOSPI	금속	N	N	N	N	N	1230	-15	5	-1.20	190928173	154187	81.12	1220	1257	1214	1618	872	1245	1238.29	3.28	23449	1271	1257	1235	1221	1199	1265	1229	237	373	500	890	1	1	47474590	584	1.18	0.38	12	0.32	1043.00	3209.00	2005	20240521	-38.65	990	20241210	24.24	1384	-11.13	20250326	1120	9.82	20250102	2005	-38.65	20240521	990	24.24	20241210	1.49	Y	021050	500	237 억	1559254	N	N	5	N	N
28	20250403	140321	57	100.00	KOSPI	금속	N	N	N	N	N	1240	-5	5	-0.40	179164349	144564	76.06	1220	1257	1214	1618	872	1245	1239.34	3.28	23332	1271	1257	1235	1221	1199	1265	1229	237	373	500	890	1	1	47474590	589	1.19	0.39	12	0.30	1043.00	3209.00	2005	20240521	-38.15	990	20241210	25.25	1384	-10.40	20250326	1120	10.71	20250102	2005	-38.15	20240521	990	25.25	20241210	1.49	Y	021050	500	237 억	1559254	N	N	5	N	N
29	20250403	130322	57	100.00	KOSPI	금속	N	N	N	N	N	1244	-1	5	-0.08	175823249	141851	74.63	1220	1257	1214	1618	872	1245	1239.49	3.28	24424	1271	1257	1235	1221	1199	1265	1229	237	373	500	890	1	1	47474590	591	1.19	0.39	12	0.30	1043.00	3209.00	2005	20240521	-37.96	990	20241210	25.66	1384	-10.12	20250326	1120	11.07	20250102	2005	-37.96	20240521	990	25.66	20241210	1.49	Y	021050	500	237 억	1559254	N	N	5	N	N
30	20250403	120321	57	100.00	KOSPI	금속	N	N	N	N	N	1247	2	2	0.16	170596821	137615	72.40	1220	1257	1214	1618	872	1245	1239.67	3.28	24803	1271	1257	1235	1221	1199	1265	1229	237	373	500	890	1	1	47474590	592	1.20	0.39	12	0.29	1043.00	3209.00	2005	20240521	-37.81	990	20241210	25.96	1384	-9.90	20250326	1120	11.34	20250102	2005	-37.81	20240521	990	25.96	20241210	1.49	Y	021050	500	237 억	1559254	N	N	5	N	N
31	20250403	110320	57	100.00	KOSPI	금속	N	N	N	N	N	1254	9	2	0.72	164311159	132585	69.75	1220	1257	1214	1618	872	1245	1239.29	3.28	25489	1271	1257	1235	1221	1199	1265	1229	237	373	500	890	1	1	47474590	595	1.20	0.39	12	0.28	1043.00	3209.00	2005	20240521	-37.46	990	20241210	26.67	1384	-9.39	20250326	1120	11.96	20250102	2005	-37.46	20240521	990	26.67	20241210	1.49	Y	021050	500	237 억	1559254	N	N	5	N	N
32	20250403	100321	57	100.00	KOSPI	금속	N	N	N	N	N	1240	-5	5	-0.40	40679982	33189	17.46	1220	1244	1214	1618	872	1245	1225.71	3.28	-695	1271	1257	1235	1221	1199	1265	1229	237	373	500	890	1	1	47474590	589	1.19	0.39	12	0.07	1043.00	3209.00	2005	20240521	-38.15	990	20241210	25.25	1384	-10.40	20250326	1120	10.71	20250102	2005	-38.15	20240521	990	25.25	20241210	1.49	Y	021050	500	237 억	1559254	N	N	5	N	N
33	20250403	090323	57	100.00	KOSPI	금속	N	N	N	N	N	1235	-10	5	-0.80	6599209	5414	2.85	1220	1235	1215	1618	872	1245	1218.92	3.28	1030	1271	1257	1235	1221	1199	1265	1229	237	373	500	890	1	1	47474590	586	1.18	0.38	12	0.01	1043.00	3209.00	2005	20240521	-38.40	990	20241210	24.75	1384	-10.77	20250326	1120	10.27	20250102	2005	-38.40	20240521	990	24.75	20241210	1.49	Y	021050	500	237 억	1559254	N	N	5	N	N
34	20250402	160315	57	100.00	KOSPI	금속	N	N	N	N	N	1245	0	3	0.00	234098925	189938	76.31	1228	1249	1213	1618	872	1245	1232.50	3.39	-52417	1286	1265	1226	1205	1166	1276	1216	237	373	500	890	1	1	47474590	591	1.19	0.39	12	0.40	1043.00	3209.00	2005	20240521	-37.91	990	20241210	25.76	1384	-10.04	20250326	1120	11.16	20250102	2005	-37.91	20240521	990	25.76	20241210	1.51	Y	021050	500	237 억	1611671	N	N	5	N	N
35	20250402	150315	57	100.00	KOSPI	금속	N	N	N	N	N	1243	-2	5	-0.16	228080450	185096	74.37	1228	1249	1213	1618	872	1245	1232.23	3.39	-52529	1286	1265	1226	1205	1166	1276	1216	237	373	500	890	1	1	47474590	590	1.19	0.39	12	0.39	1043.00	3209.00	2005	20240521	-38.00	990	20241210	25.56	1384	-10.19	20250326	1120	10.98	20250102	2005	-38.00	20240521	990	25.56	20241210	1.51	Y	021050	500	237 억	1611671	N	N	0	N	N
36	20250402	140316	57	100.00	KOSPI	금속	N	N	N	N	N	1228	-17	5	-1.37	186945565	151869	61.02	1228	1249	1213	1618	872	1245	1230.97	3.39	-54508	1286	1265	1226	1205	1166	1276	1216	237	373	500	890	1	1	47474590	583	1.18	0.38	12	0.32	1043.00	3209.00	2005	20240521	-38.75	990	20241210	24.04	1384	-11.27	20250326	1120	9.64	20250102	2005	-38.75	20240521	990	24.04	20241210	1.51	Y	021050	500	237 억	1611671	N	N	0	N	N
37	20250402	130317	57	100.00	KOSPI	금속	N	N	N	N	N	1245	0	3	0.00	170967176	138896	55.80	1228	1249	1213	1618	872	1245	1230.90	3.39	-51872	1286	1265	1226	1205	1166	1276	1216	237	373	500	890	1	1	47474590	591	1.19	0.39	12	0.29	1043.00	3209.00	2005	20240521	-37.91	990	20241210	25.76	1384	-10.04	20250326	1120	11.16	20250102	2005	-37.91	20240521	990	25.76	20241210	1.51	Y	021050	500	237 억	1611671	N	N	0	N	N
38	20250402	120316	57	100.00	KOSPI	금속	N	N	N	N	N	1240	-5	5	-0.40	138777498	113028	45.41	1228	1249	1213	1618	872	1245	1227.82	3.39	-43392	1286	1265	1226	1205	1166	1276	1216	237	373	500	890	1	1	47474590	589	1.19	0.39	12	0.24	1043.00	3209.00	2005	20240521	-38.15	990	20241210	25.25	1384	-10.40	20250326	1120	10.71	20250102	2005	-38.15	20240521	990	25.25	20241210	1.51	Y	021050	500	237 억	1611671	N	N	0	N	N
39	20250402	110315	57	100.00	KOSPI	금속	N	N	N	N	N	1240	-5	5	-0.40	111111295	90794	36.48	1228	1244	1213	1618	872	1245	1223.77	3.39	-27511	1286	1265	1226	1205	1166	1276	1216	237	373	500	890	1	1	47474590	589	1.19	0.39	12	0.19	1043.00	3209.00	2005	20240521	-38.15	990	20241210	25.25	1384	-10.40	20250326	1120	10.71	20250102	2005	-38.15	20240521	990	25.25	20241210	1.51	Y	021050	500	237 억	1611671	N	N	0	N	N
40	20250402	100315	57	100.00	KOSPI	금속	N	N	N	N	N	1217	-28	5	-2.25	77564616	63420	25.48	1228	1244	1213	1618	872	1245	1223.03	3.39	-33029	1286	1265	1226	1205	1166	1276	1216	237	373	500	890	1	1	47474590	578	1.17	0.38	12	0.13	1043.00	3209.00	2005	20240521	-39.30	990	20241210	22.93	1384	-12.07	20250326	1120	8.66	20250102	2005	-39.30	20240521	990	22.93	20241210	1.51	Y	021050	500	237 억	1611671	N	N	0	N	N
41	20250402	090317	57	100.00	KOSPI	금속	N	N	N	N	N	1232	-13	5	-1.04	5203412	4226	1.70	1228	1244	1228	1618	872	1245	1231.29	3.39	-335	1286	1265	1226	1205	1166	1276	1216	237	373	500	890	1	1	47474590	585	1.18	0.38	12	0.01	1043.00	3209.00	2005	20240521	-38.55	990	20241210	24.44	1384	-10.98	20250326	1120	10.00	20250102	2005	-38.55	20240521	990	24.44	20241210	1.51	Y	021050	500	237 억	1611671	N	N	0	N	N
42	20250401	160317	57	100.00	KOSPI	금속	N	N	N	N	N	1245	58	2	4.89	302544312	248397	84.67	1187	1247	1187	1543	831	1187	1217.99	3.23	78133	1233	1209	1195	1171	1157	1203	1165	237	356	500	850	1	1	47474590	591	1.19	0.39	12	0.52	1043.00	3209.00	2005	20240521	-37.91	990	20241210	25.76	1384	-10.04	20250326	1120	11.16	20250102	2005	-37.91	20240521	990	25.76	20241210	1.56	Y	021050	500	237 억	1534016	N	N	0	N	N
43	20250401	150318	57	100.00	KOSPI	금속	N	N	N	N	N	1241	54	2	4.55	285720238	234865	80.06	1187	1247	1187	1543	831	1187	1216.53	3.23	74797	1233	1209	1195	1171	1157	1203	1165	237	356	500	850	1	1	47474590	589	1.19	0.39	12	0.49	1043.00	3209.00	2005	20240521	-38.10	990	20241210	25.35	1384	-10.33	20250326	1120	10.80	20250102	2005	-38.10	20240521	990	25.35	20241210	1.56	Y	021050	500	237 억	1534016	N	N	0	N	N
44	20250401	140317	57	100.00	KOSPI	금속	N	N	N	N	N	1232	45	2	3.79	255752549	210674	71.81	1187	1247	1187	1543	831	1187	1213.97	3.23	77132	1233	1209	1195	1171	1157	1203	1165	237	356	500	850	1	1	47474590	585	1.18	0.38	12	0.44	1043.00	3209.00	2005	20240521	-38.55	990	20241210	24.44	1384	-10.98	20250326	1120	10.00	20250102	2005	-38.55	20240521	990	24.44	20241210	1.56	Y	021050	500	237 억	1534016	N	N	0	N	N
45	20250401	130318	57	100.00	KOSPI	금속	N	N	N	N	N	1243	56	2	4.72	212383733	175517	59.83	1187	1247	1187	1543	831	1187	1210.05	3.23	52268	1233	1209	1195	1171	1157	1203	1165	237	356	500	850	1	1	47474590	590	1.19	0.39	12	0.37	1043.00	3209.00	2005	20240521	-38.00	990	20241210	25.56	1384	-10.19	20250326	1120	10.98	20250102	2005	-38.00	20240521	990	25.56	20241210	1.56	Y	021050	500	237 억	1534016	N	N	0	N	N
46	20250401	120318	57	100.00	KOSPI	금속	N	N	N	N	N	1232	45	2	3.79	203583059	168436	57.41	1187	1247	1187	1543	831	1187	1208.67	3.23	52497	1233	1209	1195	1171	1157	1203	1165	237	356	500	850	1	1	47474590	585	1.18	0.38	12	0.35	1043.00	3209.00	2005	20240521	-38.55	990	20241210	24.44	1384	-10.98	20250326	1120	10.00	20250102	2005	-38.55	20240521	990	24.44	20241210	1.56	Y	021050	500	237 억	1534016	N	N	0	N	N
47	20250401	110316	57	100.00	KOSPI	금속	N	N	N	N	N	1222	35	2	2.95	142489407	118937	40.54	1187	1223	1187	1543	831	1187	1198.02	3.23	36881	1233	1209	1195	1171	1157	1203	1165	237	356	500	850	1	1	47474590	580	1.17	0.38	12	0.25	1043.00	3209.00	2005	20240521	-39.05	990	20241210	23.43	1384	-11.71	20250326	1120	9.11	20250102	2005	-39.05	20240521	990	23.43	20241210	1.56	Y	021050	500	237 억	1534016	N	N	0	N	N
48	20250401	100313	57	100.00	KOSPI	금속	N	N	N	N	N	1193	6	2	0.51	79884227	66938	22.82	1187	1206	1187	1543	831	1187	1193.41	3.23	13956	1233	1209	1195	1171	1157	1203	1165	237	356	500	850	1	1	47474590	566	1.14	0.37	12	0.14	1043.00	3209.00	2005	20240521	-40.50	990	20241210	20.51	1384	-13.80	20250326	1120	6.52	20250102	2005	-40.50	20240521	990	20.51	20241210	1.56	Y	021050	500	237 억	1534016	N	N	0	N	N
49	20250401	090315	57	100.00	KOSPI	금속	N	N	N	N	N	1190	3	2	0.25	42635421	35851	12.22	1187	1205	1187	1543	831	1187	1189.24	3.23	7085	1233	1209	1195	1171	1157	1203	1165	237	356	500	850	1	1	47474590	565	1.14	0.37	12	0.08	1043.00	3209.00	2005	20240521	-40.65	990	20241210	20.20	1384	-14.02	20250326	1120	6.25	20250102	2005	-40.65	20240521	990	20.20	20241210	1.56	Y	021050	500	237 억	1534016	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History