KissMeData/103140/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

23 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	160714	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52500	100	2	0.19	10737632400	203764	59.14	53600	53700	51900	68100	36700	52400	52696.71	20.73	-60609	55866	54132	52666	50932	49466	53400	50200	1401	15700	5000	38770	100	1	28024278	14713	6.23	0.66	12	0.73	8423.00	79286.00	78900	20240514	-33.46	46150	20241209	13.76	70800	-25.85	20250319	49850	5.32	20250102	78900	-33.46	20240514	46150	13.76	20241209	1.46	Y	103140	5000	1401 억	5810194	N	N	11987	N	N
3	20250408	150720	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52600	200	2	0.38	10048863650	190651	55.33	53600	53700	51900	68100	36700	52400	52708.16	20.73	-58628	55866	54132	52666	50932	49466	53400	50200	1401	15700	5000	38770	100	1	28024278	14741	6.24	0.66	12	0.68	8423.00	79286.00	78900	20240514	-33.33	46150	20241209	13.98	70800	-25.71	20250319	49850	5.52	20250102	78900	-33.33	20240514	46150	13.98	20241209	1.46	Y	103140	5000	1401 억	5810194	N	N	8369	N	N
4	20250408	140717	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52400	0	3	0.00	9332270050	177002	51.37	53600	53700	51900	68100	36700	52400	52724.10	20.73	-57530	55866	54132	52666	50932	49466	53400	50200	1401	15700	5000	38770	100	1	28024278	14685	6.22	0.66	12	0.63	8423.00	79286.00	78900	20240514	-33.59	46150	20241209	13.54	70800	-25.99	20250319	49850	5.12	20250102	78900	-33.59	20240514	46150	13.54	20241209	1.46	Y	103140	5000	1401 억	5810194	N	N	8369	N	N
5	20250408	130715	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52300	-100	5	-0.19	8507935950	161240	46.80	53600	53700	51900	68100	36700	52400	52765.67	20.73	-52114	55866	54132	52666	50932	49466	53400	50200	1401	15700	5000	38770	100	1	28024278	14657	6.21	0.66	12	0.58	8423.00	79286.00	78900	20240514	-33.71	46150	20241209	13.33	70800	-26.13	20250319	49850	4.91	20250102	78900	-33.71	20240514	46150	13.33	20241209	1.46	Y	103140	5000	1401 억	5810194	N	N	8369	N	N
6	20250408	120718	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52700	300	2	0.57	7486551100	141782	41.15	53600	53700	51900	68100	36700	52400	52803.26	20.73	-46962	55866	54132	52666	50932	49466	53400	50200	1401	15700	5000	38770	100	1	28024278	14769	6.26	0.66	12	0.51	8423.00	79286.00	78900	20240514	-33.21	46150	20241209	14.19	70800	-25.56	20250319	49850	5.72	20250102	78900	-33.21	20240514	46150	14.19	20241209	1.46	Y	103140	5000	1401 억	5810194	N	N	8369	N	N
7	20250408	110717	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53000	600	2	1.15	6765161500	128140	37.19	53600	53700	51900	68100	36700	52400	52795.08	20.73	-48011	55866	54132	52666	50932	49466	53400	50200	1401	15700	5000	38770	100	1	28024278	14853	6.29	0.67	12	0.46	8423.00	79286.00	78900	20240514	-32.83	46150	20241209	14.84	70800	-25.14	20250319	49850	6.32	20250102	78900	-32.83	20240514	46150	14.84	20241209	1.46	Y	103140	5000	1401 억	5810194	N	N	8369	N	N
8	20250408	100718	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52200	-200	5	-0.38	5392619700	101915	29.58	53600	53700	52100	68100	36700	52400	52912.92	20.73	-47570	55866	54132	52666	50932	49466	53400	50200	1401	15700	5000	38770	100	1	28024278	14629	6.20	0.66	12	0.36	8423.00	79286.00	78900	20240514	-33.84	46150	20241209	13.11	70800	-26.27	20250319	49850	4.71	20250102	78900	-33.84	20240514	46150	13.11	20241209	1.46	Y	103140	5000	1401 억	5810194	N	N	8369	N	N
9	20250408	090720	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53000	600	2	1.15	1300195000	24420	7.09	53600	53700	52800	68100	36700	52400	53243.07	20.73	-13051	55866	54132	52666	50932	49466	53400	50200	1401	15700	5000	38770	100	1	28024278	14853	6.29	0.67	12	0.09	8423.00	79286.00	78900	20240514	-32.83	46150	20241209	14.84	70800	-25.14	20250319	49850	6.32	20250102	78900	-32.83	20240514	46150	14.84	20241209	1.46	Y	103140	5000	1401 억	5810194	N	N	8369	N	N
10	20250407	160710	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52400	-4600	5	-8.07	18053439250	344550	66.30	54100	54400	51200	74100	39900	57000	52397.15	20.77	-8008	62133	59566	57333	54766	52533	58450	53650	1401	17100	5000	42180	100	1	28024278	14685	6.22	0.66	12	1.23	8423.00	79286.00	78900	20240514	-33.59	46150	20241209	13.54	70800	-25.99	20250319	49850	5.12	20250102	78900	-33.59	20240514	46150	13.54	20241209	1.49	Y	103140	5000	1401 억	5819687	N	N	8369	N	N
11	20250407	150715	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52300	-4700	5	-8.25	17086960850	326088	62.75	54100	54400	51200	74100	39900	57000	52399.85	20.77	-9122	62133	59566	57333	54766	52533	58450	53650	1401	17100	5000	42180	100	1	28024278	14657	6.21	0.66	12	1.16	8423.00	79286.00	78900	20240514	-33.71	46150	20241209	13.33	70800	-26.13	20250319	49850	4.91	20250102	78900	-33.71	20240514	46150	13.33	20241209	1.49	Y	103140	5000	1401 억	5819687	N	N	20253	N	N
12	20250407	140712	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52400	-4600	5	-8.07	15137854650	288871	55.59	54100	54400	51200	74100	39900	57000	52403.51	20.77	-17567	62133	59566	57333	54766	52533	58450	53650	1401	17100	5000	42180	100	1	28024278	14685	6.22	0.66	12	1.03	8423.00	79286.00	78900	20240514	-33.59	46150	20241209	13.54	70800	-25.99	20250319	49850	5.12	20250102	78900	-33.59	20240514	46150	13.54	20241209	1.49	Y	103140	5000	1401 억	5819687	N	N	20253	N	N
13	20250407	130711	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52400	-4600	5	-8.07	13613692550	259728	49.98	54100	54400	51200	74100	39900	57000	52415.19	20.77	-25615	62133	59566	57333	54766	52533	58450	53650	1401	17100	5000	42180	100	1	28024278	14685	6.22	0.66	12	0.93	8423.00	79286.00	78900	20240514	-33.59	46150	20241209	13.54	70800	-25.99	20250319	49850	5.12	20250102	78900	-33.59	20240514	46150	13.54	20241209	1.49	Y	103140	5000	1401 억	5819687	N	N	20253	N	N
14	20250407	120711	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52600	-4400	5	-7.72	12171465450	232202	44.68	54100	54400	51200	74100	39900	57000	52417.57	20.77	-30652	62133	59566	57333	54766	52533	58450	53650	1401	17100	5000	42180	100	1	28024278	14741	6.24	0.66	12	0.83	8423.00	79286.00	78900	20240514	-33.33	46150	20241209	13.98	70800	-25.71	20250319	49850	5.52	20250102	78900	-33.33	20240514	46150	13.98	20241209	1.49	Y	103140	5000	1401 억	5819687	N	N	20253	N	N
15	20250407	110712	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52900	-4100	5	-7.19	10582361650	202046	38.88	54100	54400	51200	74100	39900	57000	52376.00	20.77	-33618	62133	59566	57333	54766	52533	58450	53650	1401	17100	5000	42180	100	1	28024278	14825	6.28	0.67	12	0.72	8423.00	79286.00	78900	20240514	-32.95	46150	20241209	14.63	70800	-25.28	20250319	49850	6.12	20250102	78900	-32.95	20240514	46150	14.63	20241209	1.49	Y	103140	5000	1401 억	5819687	N	N	20253	N	N
16	20250407	100712	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	51800	-5200	5	-9.12	8252245100	157578	30.32	54100	54400	51200	74100	39900	57000	52369.27	20.77	-30752	62133	59566	57333	54766	52533	58450	53650	1401	17100	5000	42180	100	1	28024278	14517	6.15	0.65	12	0.56	8423.00	79286.00	78900	20240514	-34.35	46150	20241209	12.24	70800	-26.84	20250319	49850	3.91	20250102	78900	-34.35	20240514	46150	12.24	20241209	1.49	Y	103140	5000	1401 억	5819687	N	N	20253	N	N
17	20250407	090713	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52900	-4100	5	-7.19	2464444100	46180	8.89	54100	54400	52800	74100	39900	57000	53366.05	20.77	9872	62133	59566	57333	54766	52533	58450	53650	1401	17100	5000	42180	100	1	28024278	14825	6.28	0.67	12	0.16	8423.00	79286.00	78900	20240514	-32.95	46150	20241209	14.63	70800	-25.28	20250319	49850	6.12	20250102	78900	-32.95	20240514	46150	14.63	20241209	1.49	Y	103140	5000	1401 억	5819687	N	N	20253	N	N
18	20250404	160709	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57000	-3600	5	-5.94	29668315050	519692	278.77	59700	59900	55100	78700	42500	60600	57088.39	20.44	20256	62466	61532	59766	58832	57066	62000	59300	1401	18100	5000	44840	100	1	28024278	15974	6.77	0.72	12	1.85	8423.00	79286.00	78900	20240514	-27.76	46150	20241209	23.51	70800	-19.49	20250319	49850	14.34	20250102	78900	-27.76	20240514	46150	23.51	20241209	1.49	Y	103140	5000	1401 억	5727532	N	N	20253	N	N
19	20250404	150716	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57000	-3600	5	-5.94	28055304250	491352	263.57	59700	59900	55100	78700	42500	60600	57098.18	20.44	14835	62466	61532	59766	58832	57066	62000	59300	1401	18100	5000	44840	100	1	28024278	15974	6.77	0.72	12	1.75	8423.00	79286.00	78900	20240514	-27.76	46150	20241209	23.51	70800	-19.49	20250319	49850	14.34	20250102	78900	-27.76	20240514	46150	23.51	20241209	1.49	Y	103140	5000	1401 억	5727532	N	N	13847	N	N
20	20250404	140718	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55300	-5300	5	-8.75	23806145550	415621	222.95	59700	59900	55100	78700	42500	60600	57278.50	20.44	-12103	62466	61532	59766	58832	57066	62000	59300	1401	18100	5000	44840	100	1	28024278	15497	6.57	0.70	12	1.48	8423.00	79286.00	78900	20240514	-29.91	46150	20241209	19.83	70800	-21.89	20250319	49850	10.93	20250102	78900	-29.91	20240514	46150	19.83	20241209	1.49	Y	103140	5000	1401 억	5727532	N	N	13847	N	N
21	20250404	130717	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55700	-4900	5	-8.09	17296118750	298484	160.11	59700	59900	55500	78700	42500	60600	57946.55	20.44	-35050	62466	61532	59766	58832	57066	62000	59300	1401	18100	5000	44840	100	1	28024278	15610	6.61	0.70	12	1.07	8423.00	79286.00	78900	20240514	-29.40	46150	20241209	20.69	70800	-21.33	20250319	49850	11.74	20250102	78900	-29.40	20240514	46150	20.69	20241209	1.49	Y	103140	5000	1401 억	5727532	N	N	13847	N	N
22	20250404	120711	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57500	-3100	5	-5.12	10655878000	181294	97.25	59700	59900	57300	78700	42500	60600	58776.78	20.44	-36201	62466	61532	59766	58832	57066	62000	59300	1401	18100	5000	44840	100	1	28024278	16114	6.83	0.73	12	0.65	8423.00	79286.00	78900	20240514	-27.12	46150	20241209	24.59	70800	-18.79	20250319	49850	15.35	20250102	78900	-27.12	20240514	46150	24.59	20241209	1.49	Y	103140	5000	1401 억	5727532	N	N	13847	N	N
23	20250404	110714	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59000	-1600	5	-2.64	6019229200	102003	54.72	59700	59900	58400	78700	42500	60600	59010.32	20.44	-41187	62466	61532	59766	58832	57066	62000	59300	1401	18100	5000	44840	100	1	28024278	16534	7.00	0.74	12	0.36	8423.00	79286.00	78900	20240514	-25.22	46150	20241209	27.84	70800	-16.67	20250319	49850	18.36	20250102	78900	-25.22	20240514	46150	27.84	20241209	1.49	Y	103140	5000	1401 억	5727532	N	N	13847	N	N
24	20250404	100715	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59500	-1100	5	-1.82	3996878700	67805	36.37	59700	59900	58400	78700	42500	60600	58946.67	20.44	-26087	62466	61532	59766	58832	57066	62000	59300	1401	18100	5000	44840	100	1	28024278	16674	7.06	0.75	12	0.24	8423.00	79286.00	78900	20240514	-24.59	46150	20241209	28.93	70800	-15.96	20250319	49850	19.36	20250102	78900	-24.59	20240514	46150	28.93	20241209	1.49	Y	103140	5000	1401 억	5727532	N	N	13847	N	N
25	20250404	090718	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58800	-1800	5	-2.97	781314650	13196	7.08	59700	59900	58600	78700	42500	60600	59208.45	20.44	-6842	62466	61532	59766	58832	57066	62000	59300	1401	18100	5000	44840	100	1	28024278	16478	6.98	0.74	12	0.05	8423.00	79286.00	78900	20240514	-25.48	46150	20241209	27.41	70800	-16.95	20250319	49850	17.95	20250102	78900	-25.48	20240514	46150	27.41	20241209	1.49	Y	103140	5000	1401 억	5727532	N	N	13847	N	N
26	20250403	160703	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60600	700	2	1.17	11167380450	186423	74.50	58700	60700	58000	77800	42000	59900	59903.24	20.39	16802	64766	62332	61066	58632	57366	61700	58000	1401	17900	5000	44320	100	1	28024278	16983	7.19	0.76	12	0.67	8423.00	79286.00	78900	20240514	-23.19	46150	20241209	31.31	70800	-14.41	20250319	49850	21.56	20250102	78900	-23.19	20240514	46150	31.31	20241209	1.50	Y	103140	5000	1401 억	5713842	N	N	13847	N	N
27	20250403	150709	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60100	200	2	0.33	9971101050	166602	66.58	58700	60700	58000	77800	42000	59900	59849.83	20.39	12335	64766	62332	61066	58632	57366	61700	58000	1401	17900	5000	44320	100	1	28024278	16843	7.14	0.76	12	0.59	8423.00	79286.00	78900	20240514	-23.83	46150	20241209	30.23	70800	-15.11	20250319	49850	20.56	20250102	78900	-23.83	20240514	46150	30.23	20241209	1.50	Y	103140	5000	1401 억	5713842	N	N	17623	N	N
28	20250403	140709	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60300	400	2	0.67	7949186500	133101	53.19	58700	60600	58000	77800	42000	59900	59722.96	20.39	5152	64766	62332	61066	58632	57366	61700	58000	1401	17900	5000	44320	100	1	28024278	16899	7.16	0.76	12	0.47	8423.00	79286.00	78900	20240514	-23.57	46150	20241209	30.66	70800	-14.83	20250319	49850	20.96	20250102	78900	-23.57	20240514	46150	30.66	20241209	1.50	Y	103140	5000	1401 억	5713842	N	N	17623	N	N
29	20250403	130708	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60100	200	2	0.33	7021675800	117728	47.05	58700	60500	58000	77800	42000	59900	59643.20	20.39	2612	64766	62332	61066	58632	57366	61700	58000	1401	17900	5000	44320	100	1	28024278	16843	7.14	0.76	12	0.42	8423.00	79286.00	78900	20240514	-23.83	46150	20241209	30.23	70800	-15.11	20250319	49850	20.56	20250102	78900	-23.83	20240514	46150	30.23	20241209	1.50	Y	103140	5000	1401 억	5713842	N	N	17623	N	N
30	20250403	120706	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60000	100	2	0.17	6241690200	104751	41.86	58700	60500	58000	77800	42000	59900	59585.96	20.39	-256	64766	62332	61066	58632	57366	61700	58000	1401	17900	5000	44320	100	1	28024278	16815	7.12	0.76	12	0.37	8423.00	79286.00	78900	20240514	-23.95	46150	20241209	30.01	70800	-15.25	20250319	49850	20.36	20250102	78900	-23.95	20240514	46150	30.01	20241209	1.50	Y	103140	5000	1401 억	5713842	N	N	17623	N	N
31	20250403	110709	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60100	200	2	0.33	5532634100	92942	37.14	58700	60500	58000	77800	42000	59900	59527.80	20.39	1507	64766	62332	61066	58632	57366	61700	58000	1401	17900	5000	44320	100	1	28024278	16843	7.14	0.76	12	0.33	8423.00	79286.00	78900	20240514	-23.83	46150	20241209	30.23	70800	-15.11	20250319	49850	20.56	20250102	78900	-23.83	20240514	46150	30.23	20241209	1.50	Y	103140	5000	1401 억	5713842	N	N	17623	N	N
32	20250403	100710	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59800	-100	5	-0.17	4008706550	67596	27.01	58700	60100	58000	77800	42000	59900	59303.88	20.39	-3579	64766	62332	61066	58632	57366	61700	58000	1401	17900	5000	44320	100	1	28024278	16759	7.10	0.75	12	0.24	8423.00	79286.00	78900	20240514	-24.21	46150	20241209	29.58	70800	-15.54	20250319	49850	19.96	20250102	78900	-24.21	20240514	46150	29.58	20241209	1.50	Y	103140	5000	1401 억	5713842	N	N	17623	N	N
33	20250403	090711	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59300	-600	5	-1.00	1860686200	31596	12.63	58700	59400	58000	77800	42000	59900	58889.83	20.39	6510	64766	62332	61066	58632	57366	61700	58000	1401	17900	5000	44320	100	1	28024278	16618	7.04	0.75	12	0.11	8423.00	79286.00	78900	20240514	-24.84	46150	20241209	28.49	70800	-16.24	20250319	49850	18.96	20250102	78900	-24.84	20240514	46150	28.49	20241209	1.50	Y	103140	5000	1401 억	5713842	N	N	17623	N	N
34	20250402	160653	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59900	-2400	5	-3.85	15290552000	250245	113.10	63200	63500	59800	80900	43700	62300	61103.10	20.32	2254	64033	63166	62033	61166	60033	63300	61300	1401	18600	5000	46100	100	1	28024278	16787	7.11	0.76	12	0.89	8423.00	79286.00	78900	20240514	-24.08	46150	20241209	29.79	70800	-15.40	20250319	49850	20.16	20250102	78900	-24.08	20240514	46150	29.79	20241209	1.59	Y	103140	5000	1401 억	5695558	N	N	17623	N	N
35	20250402	150653	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59900	-2400	5	-3.85	12955089950	211255	95.48	63200	63500	59800	80900	43700	62300	61324.42	20.32	-10150	64033	63166	62033	61166	60033	63300	61300	1401	18600	5000	46100	100	1	28024278	16787	7.11	0.76	12	0.75	8423.00	79286.00	78900	20240514	-24.08	46150	20241209	29.79	70800	-15.40	20250319	49850	20.16	20250102	78900	-24.08	20240514	46150	29.79	20241209	1.59	Y	103140	5000	1401 억	5695558	N	N	35342	N	N
36	20250402	140655	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60300	-2000	5	-3.21	9690601700	156979	70.95	63200	63500	60100	80900	43700	62300	61731.83	20.32	-20274	64033	63166	62033	61166	60033	63300	61300	1401	18600	5000	46100	100	1	28024278	16899	7.16	0.76	12	0.56	8423.00	79286.00	78900	20240514	-23.57	46150	20241209	30.66	70800	-14.83	20250319	49850	20.96	20250102	78900	-23.57	20240514	46150	30.66	20241209	1.59	Y	103140	5000	1401 억	5695558	N	N	35342	N	N
37	20250402	130658	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61800	-500	5	-0.80	7079702000	114251	51.64	63200	63500	61100	80900	43700	62300	61966.21	20.32	-13117	64033	63166	62033	61166	60033	63300	61300	1401	18600	5000	46100	100	1	28024278	17319	7.34	0.78	12	0.41	8423.00	79286.00	78900	20240514	-21.67	46150	20241209	33.91	70800	-12.71	20250319	49850	23.97	20250102	78900	-21.67	20240514	46150	33.91	20241209	1.59	Y	103140	5000	1401 억	5695558	N	N	35342	N	N
38	20250402	120656	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62000	-300	5	-0.48	6021785550	97162	43.91	63200	63500	61100	80900	43700	62300	61976.76	20.32	-12174	64033	63166	62033	61166	60033	63300	61300	1401	18600	5000	46100	100	1	28024278	17375	7.36	0.78	12	0.35	8423.00	79286.00	78900	20240514	-21.42	46150	20241209	34.34	70800	-12.43	20250319	49850	24.37	20250102	78900	-21.42	20240514	46150	34.34	20241209	1.59	Y	103140	5000	1401 억	5695558	N	N	35342	N	N
39	20250402	110655	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62300	0	3	0.00	4923467700	79515	35.94	63200	63500	61100	80900	43700	62300	61918.73	20.32	-11780	64033	63166	62033	61166	60033	63300	61300	1401	18600	5000	46100	100	1	28024278	17459	7.40	0.79	12	0.28	8423.00	79286.00	78900	20240514	-21.04	46150	20241209	34.99	70800	-12.01	20250319	49850	24.97	20250102	78900	-21.04	20240514	46150	34.99	20241209	1.59	Y	103140	5000	1401 억	5695558	N	N	35342	N	N
40	20250402	100653	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61500	-800	5	-1.28	3375412250	54567	24.66	63200	63500	61100	80900	43700	62300	61858.12	20.32	-15590	64033	63166	62033	61166	60033	63300	61300	1401	18600	5000	46100	100	1	28024278	17235	7.30	0.78	12	0.19	8423.00	79286.00	78900	20240514	-22.05	46150	20241209	33.26	70800	-13.14	20250319	49850	23.37	20250102	78900	-22.05	20240514	46150	33.26	20241209	1.59	Y	103140	5000	1401 억	5695558	N	N	35342	N	N
41	20250402	090701	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62300	0	3	0.00	1000480900	15938	7.20	63200	63500	62200	80900	43700	62300	62773.30	20.32	-6294	64033	63166	62033	61166	60033	63300	61300	1401	18600	5000	46100	100	1	28024278	17459	7.40	0.79	12	0.06	8423.00	79286.00	78900	20240514	-21.04	46150	20241209	34.99	70800	-12.01	20250319	49850	24.97	20250102	78900	-21.04	20240514	46150	34.99	20241209	1.59	Y	103140	5000	1401 억	5695558	N	N	35342	N	N
42	20250401	160700	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62300	300	2	0.48	13736396150	221265	108.00	62300	62900	60900	80600	43400	62000	62081.18	20.49	-43083	64200	63100	61500	60400	58800	63650	60950	1401	18600	5000	45880	100	1	28024278	17459	7.40	0.79	12	0.79	8423.00	79286.00	78900	20240514	-21.04	46150	20241209	34.99	70800	-12.01	20250319	49850	24.97	20250102	78900	-21.04	20240514	46150	34.99	20241209	1.59	Y	103140	5000	1401 억	5742701	N	N	35342	N	N
43	20250401	150659	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61900	-100	5	-0.16	12937778700	208418	101.73	62300	62900	60900	80600	43400	62000	62076.12	20.49	-39259	64200	63100	61500	60400	58800	63650	60950	1401	18600	5000	45880	100	1	28024278	17347	7.35	0.78	12	0.74	8423.00	79286.00	78900	20240514	-21.55	46150	20241209	34.13	70800	-12.57	20250319	49850	24.17	20250102	78900	-21.55	20240514	46150	34.13	20241209	1.59	Y	103140	5000	1401 억	5742701	N	N	44722	N	N
44	20250401	140659	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62200	200	2	0.32	11131239200	179382	87.56	62300	62900	60900	80600	43400	62000	62053.27	20.49	-31691	64200	63100	61500	60400	58800	63650	60950	1401	18600	5000	45880	100	1	28024278	17431	7.38	0.78	12	0.64	8423.00	79286.00	78900	20240514	-21.17	46150	20241209	34.78	70800	-12.15	20250319	49850	24.77	20250102	78900	-21.17	20240514	46150	34.78	20241209	1.59	Y	103140	5000	1401 억	5742701	N	N	44722	N	N
45	20250401	130700	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62300	300	2	0.48	9835793150	158588	77.41	62300	62900	60900	80600	43400	62000	62021.05	20.49	-33516	64200	63100	61500	60400	58800	63650	60950	1401	18600	5000	45880	100	1	28024278	17459	7.40	0.79	12	0.57	8423.00	79286.00	78900	20240514	-21.04	46150	20241209	34.99	70800	-12.01	20250319	49850	24.97	20250102	78900	-21.04	20240514	46150	34.99	20241209	1.59	Y	103140	5000	1401 억	5742701	N	N	44722	N	N
46	20250401	120700	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62300	300	2	0.48	8519468300	137484	67.11	62300	62900	60900	80600	43400	62000	61966.97	20.49	-30997	64200	63100	61500	60400	58800	63650	60950	1401	18600	5000	45880	100	1	28024278	17459	7.40	0.79	12	0.49	8423.00	79286.00	78900	20240514	-21.04	46150	20241209	34.99	70800	-12.01	20250319	49850	24.97	20250102	78900	-21.04	20240514	46150	34.99	20241209	1.59	Y	103140	5000	1401 억	5742701	N	N	44722	N	N
47	20250401	110646	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61900	-100	5	-0.16	6820756200	110166	53.77	62300	62900	60900	80600	43400	62000	61913.42	20.49	-30904	64200	63100	61500	60400	58800	63650	60950	1401	18600	5000	45880	100	1	28024278	17347	7.35	0.78	12	0.39	8423.00	79286.00	78900	20240514	-21.55	46150	20241209	34.13	70800	-12.57	20250319	49850	24.17	20250102	78900	-21.55	20240514	46150	34.13	20241209	1.59	Y	103140	5000	1401 억	5742701	N	N	44722	N	N
48	20250401	100649	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61400	-600	5	-0.97	4739943900	76467	37.33	62300	62900	60900	80600	43400	62000	61986.79	20.49	-33756	64200	63100	61500	60400	58800	63650	60950	1401	18600	5000	45880	100	1	28024278	17207	7.29	0.77	12	0.27	8423.00	79286.00	78900	20240514	-22.18	46150	20241209	33.04	70800	-13.28	20250319	49850	23.17	20250102	78900	-22.18	20240514	46150	33.04	20241209	1.59	Y	103140	5000	1401 억	5742701	N	N	44722	N	N
49	20250401	090651	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62200	200	2	0.32	682657050	10963	5.35	62300	62900	61800	80600	43400	62000	62269.80	20.49	-5295	64200	63100	61500	60400	58800	63650	60950	1401	18600	5000	45880	100	1	28024278	17431	7.38	0.78	12	0.04	8423.00	79286.00	78900	20240514	-21.17	46150	20241209	34.78	70800	-12.15	20250319	49850	24.77	20250102	78900	-21.17	20240514	46150	34.78	20241209	1.59	Y	103140	5000	1401 억	5742701	N	N	44722	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History