KissMeData/079550/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	160614	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	250500	11500	2	4.81	36213117250	145906	99.71	247000	253000	243000	310500	167500	239000	248194.64	27.70	-24626	253333	246166	240833	233666	228333	243500	231000	1100	71500	5000	176860	500	1	22000000	55110	24.86	4.53	12	0.66	10078.00	55272.00	324500	20250306	-22.80	149900	20240523	67.11	324500	-22.80	20250306	208000	20.43	20250120	324500	-22.80	20250306	149900	67.11	20240523	1.30	Y	079550	5000	1100 억	6094819	N	N	7632	N	N
3	20250408	150618	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	250000	11000	2	4.60	34087179500	137437	93.92	247000	253000	243000	310500	167500	239000	248020.40	27.70	-23354	253333	246166	240833	233666	228333	243500	231000	1100	71500	5000	176860	500	1	22000000	55000	24.81	4.52	12	0.62	10078.00	55272.00	324500	20250306	-22.96	149900	20240523	66.78	324500	-22.96	20250306	208000	20.19	20250120	324500	-22.96	20250306	149900	66.78	20240523	1.30	Y	079550	5000	1100 억	6094819	N	N	6290	N	N
4	20250408	140617	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	250000	11000	2	4.60	29200373750	117898	80.57	247000	253000	243000	310500	167500	239000	247674.89	27.70	-14559	253333	246166	240833	233666	228333	243500	231000	1100	71500	5000	176860	500	1	22000000	55000	24.81	4.52	12	0.54	10078.00	55272.00	324500	20250306	-22.96	149900	20240523	66.78	324500	-22.96	20250306	208000	20.19	20250120	324500	-22.96	20250306	149900	66.78	20240523	1.30	Y	079550	5000	1100 억	6094819	N	N	6290	N	N
5	20250408	130615	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	249000	10000	2	4.18	24639638000	99642	68.09	247000	253000	243000	310500	167500	239000	247281.65	27.70	-8155	253333	246166	240833	233666	228333	243500	231000	1100	71500	5000	176860	500	1	22000000	54780	24.71	4.50	12	0.45	10078.00	55272.00	324500	20250306	-23.27	149900	20240523	66.11	324500	-23.27	20250306	208000	19.71	20250120	324500	-23.27	20250306	149900	66.11	20240523	1.30	Y	079550	5000	1100 억	6094819	N	N	6290	N	N
6	20250408	120617	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	251000	12000	2	5.02	21015121000	85189	58.22	247000	251500	243000	310500	167500	239000	246688.20	27.70	-4778	253333	246166	240833	233666	228333	243500	231000	1100	71500	5000	176860	500	1	22000000	55220	24.91	4.54	12	0.39	10078.00	55272.00	324500	20250306	-22.65	149900	20240523	67.44	324500	-22.65	20250306	208000	20.67	20250120	324500	-22.65	20250306	149900	67.44	20240523	1.30	Y	079550	5000	1100 억	6094819	N	N	6290	N	N
7	20250408	110616	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	249000	10000	2	4.18	17201682250	69908	47.77	247000	250000	243000	310500	167500	239000	246061.71	27.70	-4581	253333	246166	240833	233666	228333	243500	231000	1100	71500	5000	176860	500	1	22000000	54780	24.71	4.50	12	0.32	10078.00	55272.00	324500	20250306	-23.27	149900	20240523	66.11	324500	-23.27	20250306	208000	19.71	20250120	324500	-23.27	20250306	149900	66.11	20240523	1.30	Y	079550	5000	1100 억	6094819	N	N	6290	N	N
8	20250408	100617	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	245500	6500	2	2.72	12994214250	52902	36.15	247000	248500	243000	310500	167500	239000	245628.03	27.70	-9185	253333	246166	240833	233666	228333	243500	231000	1100	71500	5000	176860	500	1	22000000	54010	24.36	4.44	12	0.24	10078.00	55272.00	324500	20250306	-24.35	149900	20240523	63.78	324500	-24.35	20250306	208000	18.03	20250120	324500	-24.35	20250306	149900	63.78	20240523	1.30	Y	079550	5000	1100 억	6094819	N	N	6290	N	N
9	20250408	090618	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	245500	6500	2	2.72	3553278500	14448	9.87	247000	248500	244000	310500	167500	239000	245935.67	27.70	-3880	253333	246166	240833	233666	228333	243500	231000	1100	71500	5000	176860	500	1	22000000	54010	24.36	4.44	12	0.07	10078.00	55272.00	324500	20250306	-24.35	149900	20240523	63.78	324500	-24.35	20250306	208000	18.03	20250120	324500	-24.35	20250306	149900	63.78	20240523	1.30	Y	079550	5000	1100 억	6094819	N	N	6290	N	N
10	20250407	160610	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	239000	-18500	5	-7.18	35256152750	146332	89.48	247500	248000	235500	334500	180500	257500	240932.97	27.80	-22191	271833	264666	257333	250166	242833	261000	246500	1100	77000	5000	190550	500	1	22000000	52580	23.72	4.32	12	0.67	10078.00	55272.00	324500	20250306	-26.35	149900	20240523	59.44	324500	-26.35	20250306	208000	14.90	20250120	324500	-26.35	20250306	149900	59.44	20240523	1.28	Y	079550	5000	1100 억	6115862	N	N	6290	N	N
11	20250407	150614	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	239000	-18500	5	-7.18	32513033250	134833	82.45	247500	248000	235500	334500	180500	257500	241135.58	27.80	-22479	271833	264666	257333	250166	242833	261000	246500	1100	77000	5000	190550	500	1	22000000	52580	23.72	4.32	12	0.61	10078.00	55272.00	324500	20250306	-26.35	149900	20240523	59.44	324500	-26.35	20250306	208000	14.90	20250120	324500	-26.35	20250306	149900	59.44	20240523	1.28	Y	079550	5000	1100 억	6115862	N	N	10321	N	N
12	20250407	140612	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	240500	-17000	5	-6.60	26591164000	110141	67.35	247500	248000	235500	334500	180500	257500	241428.39	27.80	-19214	271833	264666	257333	250166	242833	261000	246500	1100	77000	5000	190550	500	1	22000000	52910	23.86	4.35	12	0.50	10078.00	55272.00	324500	20250306	-25.89	149900	20240523	60.44	324500	-25.89	20250306	208000	15.62	20250120	324500	-25.89	20250306	149900	60.44	20240523	1.28	Y	079550	5000	1100 억	6115862	N	N	10321	N	N
13	20250407	130611	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	244000	-13500	5	-5.24	23130536500	95814	58.59	247500	248000	235500	334500	180500	257500	241410.82	27.80	-17341	271833	264666	257333	250166	242833	261000	246500	1100	77000	5000	190550	500	1	22000000	53680	24.21	4.41	12	0.44	10078.00	55272.00	324500	20250306	-24.81	149900	20240523	62.78	324500	-24.81	20250306	208000	17.31	20250120	324500	-24.81	20250306	149900	62.78	20240523	1.28	Y	079550	5000	1100 억	6115862	N	N	10321	N	N
14	20250407	120611	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	245500	-12000	5	-4.66	21125004250	87596	53.57	247500	248000	235500	334500	180500	257500	241164.03	27.80	-15191	271833	264666	257333	250166	242833	261000	246500	1100	77000	5000	190550	500	1	22000000	54010	24.36	4.44	12	0.40	10078.00	55272.00	324500	20250306	-24.35	149900	20240523	63.78	324500	-24.35	20250306	208000	18.03	20250120	324500	-24.35	20250306	149900	63.78	20240523	1.28	Y	079550	5000	1100 억	6115862	N	N	10321	N	N
15	20250407	110612	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	247500	-10000	5	-3.88	19102154250	79349	48.52	247500	248000	235500	334500	180500	257500	240735.92	27.80	-12974	271833	264666	257333	250166	242833	261000	246500	1100	77000	5000	190550	500	1	22000000	54450	24.56	4.48	12	0.36	10078.00	55272.00	324500	20250306	-23.73	149900	20240523	65.11	324500	-23.73	20250306	208000	18.99	20250120	324500	-23.73	20250306	149900	65.11	20240523	1.28	Y	079550	5000	1100 억	6115862	N	N	10321	N	N
16	20250407	100611	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	242500	-15000	5	-5.83	13996952000	58381	35.70	247500	248000	235500	334500	180500	257500	239751.84	27.80	-10395	271833	264666	257333	250166	242833	261000	246500	1100	77000	5000	190550	500	1	22000000	53350	24.06	4.39	12	0.27	10078.00	55272.00	324500	20250306	-25.27	149900	20240523	61.77	324500	-25.27	20250306	208000	16.59	20250120	324500	-25.27	20250306	149900	61.77	20240523	1.28	Y	079550	5000	1100 억	6115862	N	N	10321	N	N
17	20250407	090612	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	241000	-16500	5	-6.41	3209713000	13196	8.07	247500	248000	240000	334500	180500	257500	243233.78	27.80	-2852	271833	264666	257333	250166	242833	261000	246500	1100	77000	5000	190550	500	1	22000000	53020	23.91	4.36	12	0.06	10078.00	55272.00	324500	20250306	-25.73	149900	20240523	60.77	324500	-25.73	20250306	208000	15.87	20250120	324500	-25.73	20250306	149900	60.77	20240523	1.28	Y	079550	5000	1100 억	6115862	N	N	10321	N	N
18	20250404	160609	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	257500	-3500	5	-1.34	42058938500	163530	80.89	259500	264500	250000	339000	183000	261000	257193.99	27.80	-32999	274666	267832	256166	249332	237666	271250	252750	1100	78000	5000	193140	500	1	22000000	56650	25.55	4.66	12	0.74	10078.00	55272.00	324500	20250306	-20.65	149900	20240523	71.78	324500	-20.65	20250306	208000	23.80	20250120	324500	-20.65	20250306	149900	71.78	20240523	1.26	Y	079550	5000	1100 억	6115746	N	N	10321	N	N
19	20250404	150615	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	257000	-4000	5	-1.53	40434952250	157219	77.77	259500	264500	250000	339000	183000	261000	257188.71	27.80	-29885	274666	267832	256166	249332	237666	271250	252750	1100	78000	5000	193140	500	1	22000000	56540	25.50	4.65	12	0.71	10078.00	55272.00	324500	20250306	-20.80	149900	20240523	71.45	324500	-20.80	20250306	208000	23.56	20250120	324500	-20.80	20250306	149900	71.45	20240523	1.26	Y	079550	5000	1100 억	6115746	N	N	17904	N	N
20	20250404	140617	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	251000	-10000	5	-3.83	36349424750	141194	69.84	259500	264500	250000	339000	183000	261000	257443.13	27.80	-26111	274666	267832	256166	249332	237666	271250	252750	1100	78000	5000	193140	500	1	22000000	55220	24.91	4.54	12	0.64	10078.00	55272.00	324500	20250306	-22.65	149900	20240523	67.44	324500	-22.65	20250306	208000	20.67	20250120	324500	-22.65	20250306	149900	67.44	20240523	1.26	Y	079550	5000	1100 억	6115746	N	N	17904	N	N
21	20250404	130616	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	253500	-7500	5	-2.87	31800723750	123178	60.93	259500	264500	251000	339000	183000	261000	258168.86	27.80	-20962	274666	267832	256166	249332	237666	271250	252750	1100	78000	5000	193140	500	1	22000000	55770	25.15	4.59	12	0.56	10078.00	55272.00	324500	20250306	-21.88	149900	20240523	69.11	324500	-21.88	20250306	208000	21.88	20250120	324500	-21.88	20250306	149900	69.11	20240523	1.26	Y	079550	5000	1100 억	6115746	N	N	17904	N	N
22	20250404	120610	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	251500	-9500	5	-3.64	25121477000	96795	47.88	259500	264500	251500	339000	183000	261000	259532.80	27.80	-18274	274666	267832	256166	249332	237666	271250	252750	1100	78000	5000	193140	500	1	22000000	55330	24.96	4.55	12	0.44	10078.00	55272.00	324500	20250306	-22.50	149900	20240523	67.78	324500	-22.50	20250306	208000	20.91	20250120	324500	-22.50	20250306	149900	67.78	20240523	1.26	Y	079550	5000	1100 억	6115746	N	N	17904	N	N
23	20250404	110614	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	260000	-1000	5	-0.38	13426382500	51559	25.50	259500	264000	257500	339000	183000	261000	260408.12	27.80	-18430	274666	267832	256166	249332	237666	271250	252750	1100	78000	5000	193140	500	1	22000000	57200	25.80	4.70	12	0.23	10078.00	55272.00	324500	20250306	-19.88	149900	20240523	73.45	324500	-19.88	20250306	208000	25.00	20250120	324500	-19.88	20250306	149900	73.45	20240523	1.26	Y	079550	5000	1100 억	6115746	N	N	17904	N	N
24	20250404	100614	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	261500	500	2	0.19	8605122500	33024	16.33	259500	264000	257500	339000	183000	261000	260571.78	27.80	-8785	274666	267832	256166	249332	237666	271250	252750	1100	78000	5000	193140	500	1	22000000	57530	25.95	4.73	12	0.15	10078.00	55272.00	324500	20250306	-19.41	149900	20240523	74.45	324500	-19.41	20250306	208000	25.72	20250120	324500	-19.41	20250306	149900	74.45	20240523	1.26	Y	079550	5000	1100 억	6115746	N	N	17904	N	N
25	20250404	090617	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	260500	-500	5	-0.19	2088640750	7985	3.95	259500	264000	259500	339000	183000	261000	261570.54	27.80	478	274666	267832	256166	249332	237666	271250	252750	1100	78000	5000	193140	500	1	22000000	57310	25.85	4.71	12	0.04	10078.00	55272.00	324500	20250306	-19.72	149900	20240523	73.78	324500	-19.72	20250306	208000	25.24	20250120	324500	-19.72	20250306	149900	73.78	20240523	1.26	Y	079550	5000	1100 억	6115746	N	N	17904	N	N
26	20250403	160603	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	261000	10000	2	3.98	52155270000	202170	132.99	244500	263000	244500	326000	176000	251000	257977.26	27.98	-10194	271333	261166	254833	244666	238333	258000	241500	1100	75000	5000	185740	500	1	22000000	57420	25.90	4.72	12	0.92	10078.00	55272.00	324500	20250306	-19.57	149900	20240523	74.12	324500	-19.57	20250306	208000	25.48	20250120	324500	-19.57	20250306	149900	74.12	20240523	1.30	Y	079550	5000	1100 억	6155773	N	N	17904	N	N
27	20250403	150609	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	260000	9000	2	3.59	48426763750	187849	123.57	244500	263000	244500	326000	176000	251000	257796.41	27.98	-8977	271333	261166	254833	244666	238333	258000	241500	1100	75000	5000	185740	500	1	22000000	57200	25.80	4.70	12	0.85	10078.00	55272.00	324500	20250306	-19.88	149900	20240523	73.45	324500	-19.88	20250306	208000	25.00	20250120	324500	-19.88	20250306	149900	73.45	20240523	1.30	Y	079550	5000	1100 억	6155773	N	N	13044	N	N
28	20250403	140609	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	259500	8500	2	3.39	39474095500	153553	101.01	244500	263000	244500	326000	176000	251000	257071.67	27.98	-4576	271333	261166	254833	244666	238333	258000	241500	1100	75000	5000	185740	500	1	22000000	57090	25.75	4.69	12	0.70	10078.00	55272.00	324500	20250306	-20.03	149900	20240523	73.12	324500	-20.03	20250306	208000	24.76	20250120	324500	-20.03	20250306	149900	73.12	20240523	1.30	Y	079550	5000	1100 억	6155773	N	N	13044	N	N
29	20250403	130608	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	256750	5750	2	2.29	34687682250	135003	88.81	244500	263000	244500	326000	176000	251000	256940.30	27.98	-4332	271333	261166	254833	244666	238333	258000	241500	1100	75000	5000	185740	500	1	22000000	56485	25.48	4.65	12	0.61	10078.00	55272.00	324500	20250306	-20.88	149900	20240523	71.28	324500	-20.88	20250306	208000	23.44	20250120	324500	-20.88	20250306	149900	71.28	20240523	1.30	Y	079550	5000	1100 억	6155773	N	N	13044	N	N
30	20250403	120608	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	259000	8000	2	3.19	28871944500	112459	73.98	244500	263000	244500	326000	176000	251000	256733.33	27.98	-4357	271333	261166	254833	244666	238333	258000	241500	1100	75000	5000	185740	500	1	22000000	56980	25.70	4.69	12	0.51	10078.00	55272.00	324500	20250306	-20.18	149900	20240523	72.78	324500	-20.18	20250306	208000	24.52	20250120	324500	-20.18	20250306	149900	72.78	20240523	1.30	Y	079550	5000	1100 억	6155773	N	N	13044	N	N
31	20250403	110609	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	260000	9000	2	3.59	25419000500	99107	65.20	244500	263000	244500	326000	176000	251000	256480.65	27.98	-4340	271333	261166	254833	244666	238333	258000	241500	1100	75000	5000	185740	500	1	22000000	57200	25.80	4.70	12	0.45	10078.00	55272.00	324500	20250306	-19.88	149900	20240523	73.45	324500	-19.88	20250306	208000	25.00	20250120	324500	-19.88	20250306	149900	73.45	20240523	1.30	Y	079550	5000	1100 억	6155773	N	N	13044	N	N
32	20250403	100610	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	256500	5500	2	2.19	12777494750	50522	33.23	244500	256500	244500	326000	176000	251000	252909.71	27.98	1508	271333	261166	254833	244666	238333	258000	241500	1100	75000	5000	185740	500	1	22000000	56430	25.45	4.64	12	0.23	10078.00	55272.00	324500	20250306	-20.96	149900	20240523	71.11	324500	-20.96	20250306	208000	23.32	20250120	324500	-20.96	20250306	149900	71.11	20240523	1.30	Y	079550	5000	1100 억	6155773	N	N	13044	N	N
33	20250403	090611	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	252500	1500	2	0.60	3242804500	12939	8.51	244500	254000	244500	326000	176000	251000	250622.35	27.98	1800	271333	261166	254833	244666	238333	258000	241500	1100	75000	5000	185740	500	1	22000000	55550	25.05	4.57	12	0.06	10078.00	55272.00	324500	20250306	-22.19	149900	20240523	68.45	324500	-22.19	20250306	208000	21.39	20250120	324500	-22.19	20250306	149900	68.45	20240523	1.30	Y	079550	5000	1100 억	6155773	N	N	13044	N	N
34	20250402	160557	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	251000	-7500	5	-2.90	39020160000	152015	86.27	263500	265000	248500	336000	181000	258500	256690.82	28.12	-24716	266166	262332	257166	253332	248166	264250	255250	1100	77500	5000	191290	500	1	22000000	55220	24.91	4.54	12	0.69	10078.00	55272.00	324500	20250306	-22.65	149900	20240523	67.44	324500	-22.65	20250306	208000	20.67	20250120	324500	-22.65	20250306	149900	67.44	20240523	1.32	Y	079550	5000	1100 억	6186308	N	N	13044	N	N
35	20250402	150557	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	251000	-7500	5	-2.90	37580025750	146277	83.01	263500	265000	248500	336000	181000	258500	256910.01	28.12	-22891	266166	262332	257166	253332	248166	264250	255250	1100	77500	5000	191290	500	1	22000000	55220	24.91	4.54	12	0.66	10078.00	55272.00	324500	20250306	-22.65	149900	20240523	67.44	324500	-22.65	20250306	208000	20.67	20250120	324500	-22.65	20250306	149900	67.44	20240523	1.32	Y	079550	5000	1100 억	6186308	N	N	18284	N	N
36	20250402	140557	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	250500	-8000	5	-3.09	30944164500	119715	67.94	263500	265000	249500	336000	181000	258500	258481.93	28.12	-22292	266166	262332	257166	253332	248166	264250	255250	1100	77500	5000	191290	500	1	22000000	55110	24.86	4.53	12	0.54	10078.00	55272.00	324500	20250306	-22.80	149900	20240523	67.11	324500	-22.80	20250306	208000	20.43	20250120	324500	-22.80	20250306	149900	67.11	20240523	1.32	Y	079550	5000	1100 억	6186308	N	N	18284	N	N
37	20250402	130559	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	257500	-1000	5	-0.39	21557375750	82768	46.97	263500	265000	257500	336000	181000	258500	260455.44	28.12	-18679	266166	262332	257166	253332	248166	264250	255250	1100	77500	5000	191290	500	1	22000000	56650	25.55	4.66	12	0.38	10078.00	55272.00	324500	20250306	-20.65	149900	20240523	71.78	324500	-20.65	20250306	208000	23.80	20250120	324500	-20.65	20250306	149900	71.78	20240523	1.32	Y	079550	5000	1100 억	6186308	N	N	18284	N	N
38	20250402	120559	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	259500	1000	2	0.39	18320421250	70255	39.87	263500	265000	258000	336000	181000	258500	260770.35	28.12	-13379	266166	262332	257166	253332	248166	264250	255250	1100	77500	5000	191290	500	1	22000000	57090	25.75	4.69	12	0.32	10078.00	55272.00	324500	20250306	-20.03	149900	20240523	73.12	324500	-20.03	20250306	208000	24.76	20250120	324500	-20.03	20250306	149900	73.12	20240523	1.32	Y	079550	5000	1100 억	6186308	N	N	18284	N	N
39	20250402	110557	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	261000	2500	2	0.97	16061096250	61558	34.93	263500	265000	258000	336000	181000	258500	260909.98	28.12	-10068	266166	262332	257166	253332	248166	264250	255250	1100	77500	5000	191290	500	1	22000000	57420	25.90	4.72	12	0.28	10078.00	55272.00	324500	20250306	-19.57	149900	20240523	74.12	324500	-19.57	20250306	208000	25.48	20250120	324500	-19.57	20250306	149900	74.12	20240523	1.32	Y	079550	5000	1100 억	6186308	N	N	18284	N	N
40	20250402	100556	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	259500	1000	2	0.39	12746318000	48804	27.70	263500	265000	258000	336000	181000	258500	261173.63	28.12	-8002	266166	262332	257166	253332	248166	264250	255250	1100	77500	5000	191290	500	1	22000000	57090	25.75	4.69	12	0.22	10078.00	55272.00	324500	20250306	-20.03	149900	20240523	73.12	324500	-20.03	20250306	208000	24.76	20250120	324500	-20.03	20250306	149900	73.12	20240523	1.32	Y	079550	5000	1100 억	6186308	N	N	18284	N	N
41	20250402	090602	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	263500	5000	2	1.93	3698852000	14070	7.98	263500	265000	260000	336000	181000	258500	262889.27	28.12	-3289	266166	262332	257166	253332	248166	264250	255250	1100	77500	5000	191290	500	1	22000000	57970	26.15	4.77	12	0.06	10078.00	55272.00	324500	20250306	-18.80	149900	20240523	75.78	324500	-18.80	20250306	208000	26.68	20250120	324500	-18.80	20250306	149900	75.78	20240523	1.32	Y	079550	5000	1100 억	6186308	N	N	18284	N	N
42	20250401	160602	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	258500	10500	2	4.23	45354519750	176208	121.54	252000	261000	252000	322000	174000	248000	257396.57	28.22	-51507	258333	253166	244333	239166	230333	255750	241750	1100	74000	5000	183520	500	1	22000000	56870	25.65	4.68	12	0.80	10078.00	55272.00	324500	20250306	-20.34	149900	20240523	72.45	324500	-20.34	20250306	208000	24.28	20250120	324500	-20.34	20250306	149900	72.45	20240523	1.35	Y	079550	5000	1100 억	6208900	N	N	18279	N	N
43	20250401	150601	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	259500	11500	2	4.64	43338600750	168415	116.17	252000	261000	252000	322000	174000	248000	257337.73	28.22	-49201	258333	253166	244333	239166	230333	255750	241750	1100	74000	5000	183520	500	1	22000000	57090	25.75	4.69	12	0.77	10078.00	55272.00	324500	20250306	-20.03	149900	20240523	73.12	324500	-20.03	20250306	208000	24.76	20250120	324500	-20.03	20250306	149900	73.12	20240523	1.35	Y	079550	5000	1100 억	6208900	N	N	2995	N	N
44	20250401	140601	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	258500	10500	2	4.23	34736430750	135235	93.28	252000	261000	252000	322000	174000	248000	256866.32	28.22	-37979	258333	253166	244333	239166	230333	255750	241750	1100	74000	5000	183520	500	1	22000000	56870	25.65	4.68	12	0.61	10078.00	55272.00	324500	20250306	-20.34	149900	20240523	72.45	324500	-20.34	20250306	208000	24.28	20250120	324500	-20.34	20250306	149900	72.45	20240523	1.35	Y	079550	5000	1100 억	6208900	N	N	2995	N	N
45	20250401	130602	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	257500	9500	2	3.83	28804436000	112294	77.46	252000	261000	252000	322000	174000	248000	256516.71	28.22	-28879	258333	253166	244333	239166	230333	255750	241750	1100	74000	5000	183520	500	1	22000000	56650	25.55	4.66	12	0.51	10078.00	55272.00	324500	20250306	-20.65	149900	20240523	71.78	324500	-20.65	20250306	208000	23.80	20250120	324500	-20.65	20250306	149900	71.78	20240523	1.35	Y	079550	5000	1100 억	6208900	N	N	2995	N	N
46	20250401	120602	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	256500	8500	2	3.43	25901924000	101014	69.68	252000	261000	252000	322000	174000	248000	256427.49	28.22	-24592	258333	253166	244333	239166	230333	255750	241750	1100	74000	5000	183520	500	1	22000000	56430	25.45	4.64	12	0.46	10078.00	55272.00	324500	20250306	-20.96	149900	20240523	71.11	324500	-20.96	20250306	208000	23.32	20250120	324500	-20.96	20250306	149900	71.11	20240523	1.35	Y	079550	5000	1100 억	6208900	N	N	2995	N	N
47	20250401	110557	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	254500	6500	2	2.62	22040264000	85907	59.26	252000	261000	252000	322000	174000	248000	256569.56	28.22	-17939	258333	253166	244333	239166	230333	255750	241750	1100	74000	5000	183520	500	1	22000000	55990	25.25	4.60	12	0.39	10078.00	55272.00	324500	20250306	-21.57	149900	20240523	69.78	324500	-21.57	20250306	208000	22.36	20250120	324500	-21.57	20250306	149900	69.78	20240523	1.35	Y	079550	5000	1100 억	6208900	N	N	2995	N	N
48	20250401	100553	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	254500	6500	2	2.62	17888410000	69609	48.01	252000	261000	252000	322000	174000	248000	256997.08	28.22	-12126	258333	253166	244333	239166	230333	255750	241750	1100	74000	5000	183520	500	1	22000000	55990	25.25	4.60	12	0.32	10078.00	55272.00	324500	20250306	-21.57	149900	20240523	69.78	324500	-21.57	20250306	208000	22.36	20250120	324500	-21.57	20250306	149900	69.78	20240523	1.35	Y	079550	5000	1100 억	6208900	N	N	2995	N	N
49	20250401	090554	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	257500	9500	2	3.83	4058723000	15923	10.98	252000	258000	252000	322000	174000	248000	254940.47	28.22	1034	258333	253166	244333	239166	230333	255750	241750	1100	74000	5000	183520	500	1	22000000	56650	25.55	4.66	12	0.07	10078.00	55272.00	324500	20250306	-20.65	149900	20240523	71.78	324500	-20.65	20250306	208000	23.80	20250120	324500	-20.65	20250306	149900	71.78	20240523	1.35	Y	079550	5000	1100 억	6208900	N	N	2995	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History