KissMeData/466910/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

26 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250516	161057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	35588055	17609	111.59	2015	2025	2015	2625	1415	2020	2021.02	0.08	1449	2026	2022	2016	2012	2006	2025	2015	9	605	100	1490	5	1	9100000	184	43.91	1.03	12	0.19	46.00	1958.00	2090	20240801	-3.35	1930	20241227	4.66	2025	-0.25	20250516	1940	4.12	20250120	2090	-3.35	20240801	1930	4.66	20241227	Y	466910	100	9 억	7614	N	N	N	N
3	20250516	151119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	35499365	17565	111.31	2015	2025	2015	2625	1415	2020	2021.03	0.08	1449	2026	2022	2016	2012	2006	2025	2015	9	605	100	1490	5	1	9100000	183	43.80	1.03	12	0.19	46.00	1958.00	2090	20240801	-3.59	1930	20241227	4.40	2025	-0.49	20250516	1940	3.87	20250120	2090	-3.59	20240801	1930	4.40	20241227	Y	466910	100	9 억	7614	N	N	N	N
4	20250516	141112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	34522085	17080	108.24	2015	2025	2015	2625	1415	2020	2021.20	0.08	1449	2026	2022	2016	2012	2006	2025	2015	9	605	100	1490	5	1	9100000	183	43.80	1.03	12	0.19	46.00	1958.00	2090	20240801	-3.59	1930	20241227	4.40	2025	-0.49	20250516	1940	3.87	20250120	2090	-3.59	20240801	1930	4.40	20241227	Y	466910	100	9 억	7614	N	N	N	N
5	20250516	131108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	33359355	16503	104.58	2015	2025	2015	2625	1415	2020	2021.41	0.08	1449	2026	2022	2016	2012	2006	2025	2015	9	605	100	1490	5	1	9100000	183	43.80	1.03	12	0.18	46.00	1958.00	2090	20240801	-3.59	1930	20241227	4.40	2025	-0.49	20250516	1940	3.87	20250120	2090	-3.59	20240801	1930	4.40	20241227	Y	466910	100	9 억	7614	N	N	N	N
6	20250516	121112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	32256645	15956	101.12	2015	2025	2015	2625	1415	2020	2021.60	0.08	1449	2026	2022	2016	2012	2006	2025	2015	9	605	100	1490	5	1	9100000	183	43.80	1.03	12	0.18	46.00	1958.00	2090	20240801	-3.59	1930	20241227	4.40	2025	-0.49	20250516	1940	3.87	20250120	2090	-3.59	20240801	1930	4.40	20241227	Y	466910	100	9 억	7614	N	N	N	N
7	20250516	111027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	17222530	8513	53.95	2015	2025	2015	2625	1415	2020	2023.09	0.08	1428	2026	2022	2016	2012	2006	2025	2015	9	605	100	1490	5	1	9100000	184	43.91	1.03	12	0.09	46.00	1958.00	2090	20240801	-3.35	1930	20241227	4.66	2025	-0.25	20250516	1940	4.12	20250120	2090	-3.35	20240801	1930	4.66	20241227	Y	466910	100	9 억	7614	N	N	N	N
8	20250516	101052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	5	2	0.25	14669375	7250	45.94	2015	2025	2015	2625	1415	2020	2023.36	0.08	1428	2026	2022	2016	2012	2006	2025	2015	9	605	100	1490	5	1	9100000	184	44.02	1.03	12	0.08	46.00	1958.00	2090	20240801	-3.11	1930	20241227	4.92	2025	0.00	20250516	1940	4.38	20250120	2090	-3.11	20240801	1930	4.92	20241227	Y	466910	100	9 억	7614	N	N	N	N
9	20250516	091116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	423150	210	1.33	2015	2015	2015	2625	1415	2020	2015.00	0.08	195	2026	2022	2016	2012	2006	2025	2015	9	605	100	1490	5	1	9100000	183	43.80	1.03	12	0.00	46.00	1958.00	2090	20240801	-3.59	1930	20241227	4.40	2020	-0.25	20250514	1940	3.87	20250120	2090	-3.59	20240801	1930	4.40	20241227	Y	466910	100	9 억	7614	N	N	N	N
10	20250515	161237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	31729320	15780	80.32	2015	2020	2010	2625	1415	2020	2010.73	0.11	-4494	2030	2025	2015	2010	2000	2027	2012	9	605	100	1490	5	1	9100000	184	43.91	1.03	12	0.17	46.00	1958.00	2090	20240801	-3.35	1930	20241227	4.66	2020	0.00	20250514	1940	4.12	20250120	2090	-3.35	20240801	1930	4.66	20241227	Y	466910	100	9 억	9957	N	N	N	N
11	20250515	151253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	31470885	15652	79.67	2015	2020	2010	2625	1415	2020	2010.66	0.11	-4494	2030	2025	2015	2010	2000	2027	2012	9	605	100	1490	5	1	9100000	183	43.80	1.03	12	0.17	46.00	1958.00	2090	20240801	-3.59	1930	20241227	4.40	2020	0.00	20250514	1940	3.87	20250120	2090	-3.59	20240801	1930	4.40	20241227	Y	466910	100	9 억	9957	N	N	N	N
12	20250515	141254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	30870415	15354	78.15	2015	2020	2010	2625	1415	2020	2010.58	0.11	-4494	2030	2025	2015	2010	2000	2027	2012	9	605	100	1490	5	1	9100000	183	43.80	1.03	12	0.17	46.00	1958.00	2090	20240801	-3.59	1930	20241227	4.40	2020	0.00	20250514	1940	3.87	20250120	2090	-3.59	20240801	1930	4.40	20241227	Y	466910	100	9 억	9957	N	N	N	N
13	20250515	131250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	28982360	14417	73.38	2015	2020	2010	2625	1415	2020	2010.29	0.11	-3856	2030	2025	2015	2010	2000	2027	2012	9	605	100	1490	5	1	9100000	183	43.80	1.03	12	0.16	46.00	1958.00	2090	20240801	-3.59	1930	20241227	4.40	2020	0.00	20250514	1940	3.87	20250120	2090	-3.59	20240801	1930	4.40	20241227	Y	466910	100	9 억	9957	N	N	N	N
14	20250515	121252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-10	5	-0.50	10393635	5170	26.32	2015	2020	2010	2625	1415	2020	2010.37	0.11	-3008	2030	2025	2015	2010	2000	2027	2012	9	605	100	1490	5	1	9100000	183	43.70	1.03	12	0.06	46.00	1958.00	2090	20240801	-3.83	1930	20241227	4.15	2020	0.00	20250514	1940	3.61	20250120	2090	-3.83	20240801	1930	4.15	20241227	Y	466910	100	9 억	9957	N	N	N	N
15	20250515	111254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-10	5	-0.50	7947465	3953	20.12	2015	2020	2010	2625	1415	2020	2010.49	0.11	-2233	2030	2025	2015	2010	2000	2027	2012	9	605	100	1490	5	1	9100000	183	43.70	1.03	12	0.04	46.00	1958.00	2090	20240801	-3.83	1930	20241227	4.15	2020	0.00	20250514	1940	3.61	20250120	2090	-3.83	20240801	1930	4.15	20241227	Y	466910	100	9 억	9957	N	N	N	N
16	20250515	101253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-10	5	-0.50	6952465	3458	17.60	2015	2020	2010	2625	1415	2020	2010.55	0.11	-2037	2030	2025	2015	2010	2000	2027	2012	9	605	100	1490	5	1	9100000	183	43.70	1.03	12	0.04	46.00	1958.00	2090	20240801	-3.83	1930	20241227	4.15	2020	0.00	20250514	1940	3.61	20250120	2090	-3.83	20240801	1930	4.15	20241227	Y	466910	100	9 억	9957	N	N	N	N
17	20250515	091258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	644800	320	1.63	2015	2015	2015	2625	1415	2020	2015.00	0.11	305	2030	2025	2015	2010	2000	2027	2012	9	605	100	1490	5	1	9100000	183	43.80	1.03	12	0.00	46.00	1958.00	2090	20240801	-3.59	1930	20241227	4.40	2020	-0.25	20250514	1940	3.87	20250120	2090	-3.59	20240801	1930	4.40	20241227	Y	466910	100	9 억	9957	N	N	N	N
18	20250514	161247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	10	2	0.50	39544785	19646	245.70	2005	2020	2005	2610	1410	2010	2012.87	0.10	1087	2013	2011	2008	2006	2003	2012	2007	9	600	100	1480	5	1	9100000	184	43.91	1.03	12	0.22	46.00	1958.00	2090	20240801	-3.35	1930	20241227	4.66	2020	0.00	20250514	1940	4.12	20250120	2090	-3.35	20240801	1930	4.66	20241227	Y	466910	100	9 억	8861	N	N	N	N
19	20250514	151253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	39355360	19552	244.52	2005	2020	2005	2610	1410	2010	2012.86	0.10	1113	2013	2011	2008	2006	2003	2012	2007	9	600	100	1480	5	1	9100000	183	43.80	1.03	12	0.21	46.00	1958.00	2090	20240801	-3.59	1930	20241227	4.40	2020	-0.25	20250514	1940	3.87	20250120	2090	-3.59	20240801	1930	4.40	20241227	Y	466910	100	9 억	8861	N	N	N	N
20	20250514	141251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	37511410	18637	233.08	2005	2020	2005	2610	1410	2010	2012.74	0.10	1128	2013	2011	2008	2006	2003	2012	2007	9	600	100	1480	5	1	9100000	183	43.80	1.03	12	0.20	46.00	1958.00	2090	20240801	-3.59	1930	20241227	4.40	2020	-0.25	20250514	1940	3.87	20250120	2090	-3.59	20240801	1930	4.40	20241227	Y	466910	100	9 억	8861	N	N	N	N
21	20250514	131252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	22453960	11164	139.62	2005	2015	2005	2610	1410	2010	2011.28	0.10	1138	2013	2011	2008	2006	2003	2012	2007	9	600	100	1480	5	1	9100000	183	43.70	1.03	12	0.12	46.00	1958.00	2090	20240801	-3.83	1930	20241227	4.15	2015	-0.25	20250514	1940	3.61	20250120	2090	-3.83	20240801	1930	4.15	20241227	Y	466910	100	9 억	8861	N	N	N	N
22	20250514	121251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	8922640	4432	55.43	2005	2015	2005	2610	1410	2010	2013.23	0.10	1138	2013	2011	2008	2006	2003	2012	2007	9	600	100	1480	5	1	9100000	183	43.80	1.03	12	0.05	46.00	1958.00	2090	20240801	-3.59	1930	20241227	4.40	2015	0.00	20250514	1940	3.87	20250120	2090	-3.59	20240801	1930	4.40	20241227	Y	466910	100	9 억	8861	N	N	N	N
23	20250514	111248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	8922640	4432	55.43	2005	2015	2005	2610	1410	2010	2013.23	0.10	1138	2013	2011	2008	2006	2003	2012	2007	9	600	100	1480	5	1	9100000	183	43.80	1.03	12	0.05	46.00	1958.00	2090	20240801	-3.59	1930	20241227	4.40	2015	0.00	20250514	1940	3.87	20250120	2090	-3.59	20240801	1930	4.40	20241227	Y	466910	100	9 억	8861	N	N	N	N
24	20250514	101251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	6025	3	0.04	2005	2010	2005	2610	1410	2010	2008.33	0.10	1	2013	2011	2008	2006	2003	2012	2007	9	600	100	1480	5	1	9100000	183	43.70	1.03	12	0.00	46.00	1958.00	2090	20240801	-3.83	1930	20241227	4.15	2010	0.00	20250512	1940	3.61	20250120	2090	-3.83	20240801	1930	4.15	20241227	Y	466910	100	9 억	8861	N	N	N	N
25	20250514	091257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	2005	1	0.01	2005	2005	2005	2610	1410	2010	2005.00	0.10	1	2013	2011	2008	2006	2003	2012	2007	9	600	100	1480	5	1	9100000	182	43.59	1.02	12	0.00	46.00	1958.00	2090	20240801	-4.07	1930	20241227	3.89	2010	-0.25	20250512	1940	3.35	20250120	2090	-4.07	20240801	1930	3.89	20241227	Y	466910	100	9 억	8861	N	N	N	N
26	20250513	161226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	10	2	0.50	16060470	7996	9.95	2005	2010	2005	2600	1400	2000	2008.56	0.08	-85	2014	2007	2003	1996	1992	2010	1999	9	600	100	1480	5	1	9100000	183	43.70	1.03	12	0.09	46.00	1958.00	2090	20240801	-3.83	1930	20241227	4.15	2010	0.00	20250512	1940	3.61	20250120	2090	-3.83	20240801	1930	4.15	20241227	Y	466910	100	9 억	7591	N	N	N	N
27	20250513	151242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	15294045	7614	9.47	2005	2010	2005	2600	1400	2000	2008.67	0.08	99	2014	2007	2003	1996	1992	2010	1999	9	600	100	1480	5	1	9100000	182	43.59	1.02	12	0.08	46.00	1958.00	2090	20240801	-4.07	1930	20241227	3.89	2010	0.00	20250512	1940	3.35	20250120	2090	-4.07	20240801	1930	3.89	20241227	Y	466910	100	9 억	7591	N	N	N	N
28	20250513	141242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	10	2	0.50	12131847	6037	7.51	2005	2010	2005	2600	1400	2000	2009.58	0.08	1400	2014	2007	2003	1996	1992	2010	1999	9	600	100	1480	5	1	9100000	183	43.70	1.03	12	0.07	46.00	1958.00	2090	20240801	-3.83	1930	20241227	4.15	2010	0.00	20250512	1940	3.61	20250120	2090	-3.83	20240801	1930	4.15	20241227	Y	466910	100	9 억	7591	N	N	N	N
29	20250513	131244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	10	2	0.50	11969037	5956	7.41	2005	2010	2005	2600	1400	2000	2009.58	0.08	1400	2014	2007	2003	1996	1992	2010	1999	9	600	100	1480	5	1	9100000	183	43.70	1.03	12	0.07	46.00	1958.00	2090	20240801	-3.83	1930	20241227	4.15	2010	0.00	20250512	1940	3.61	20250120	2090	-3.83	20240801	1930	4.15	20241227	Y	466910	100	9 억	7591	N	N	N	N
30	20250513	121248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	10	2	0.50	7255590	3611	4.49	2005	2010	2005	2600	1400	2000	2009.30	0.08	1376	2014	2007	2003	1996	1992	2010	1999	9	600	100	1480	5	1	9100000	183	43.70	1.03	12	0.04	46.00	1958.00	2090	20240801	-3.83	1930	20241227	4.15	2010	0.00	20250512	1940	3.61	20250120	2090	-3.83	20240801	1930	4.15	20241227	Y	466910	100	9 억	7591	N	N	N	N
31	20250513	111246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	10	2	0.50	7155090	3561	4.43	2005	2010	2005	2600	1400	2000	2009.29	0.08	1376	2014	2007	2003	1996	1992	2010	1999	9	600	100	1480	5	1	9100000	183	43.70	1.03	12	0.04	46.00	1958.00	2090	20240801	-3.83	1930	20241227	4.15	2010	0.00	20250512	1940	3.61	20250120	2090	-3.83	20240801	1930	4.15	20241227	Y	466910	100	9 억	7591	N	N	N	N
32	20250513	101247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	10	2	0.50	7155090	3561	4.43	2005	2010	2005	2600	1400	2000	2009.29	0.08	1376	2014	2007	2003	1996	1992	2010	1999	9	600	100	1480	5	1	9100000	183	43.70	1.03	12	0.04	46.00	1958.00	2090	20240801	-3.83	1930	20241227	4.15	2010	0.00	20250512	1940	3.61	20250120	2090	-3.83	20240801	1930	4.15	20241227	Y	466910	100	9 억	7591	N	N	N	N
33	20250513	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	1008515	503	0.63	2005	2005	2005	2600	1400	2000	2005.00	0.08	125	2014	2007	2003	1996	1992	2010	1999	9	600	100	1480	5	1	9100000	182	43.59	1.02	12	0.01	46.00	1958.00	2090	20240801	-4.07	1930	20241227	3.89	2010	-0.25	20250512	1940	3.35	20250120	2090	-4.07	20240801	1930	3.89	20241227	Y	466910	100	9 억	7591	N	N	N	N
34	20250512	161221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	161110312	80361	149.16	1999	2010	1999	2595	1400	1999	2004.83	0.08	5354	2007	2002	2000	1995	1993	2002	1995	9	596	100	1470	5	1	9100000	182	43.48	1.02	12	0.88	46.00	1958.00	2090	20240801	-4.31	1930	20241227	3.63	2010	-0.50	20250512	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	Y	466910	100	9 억	7589	N	N	N	N
35	20250512	151235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	160668082	80140	148.75	1999	2010	1999	2595	1400	1999	2004.84	0.08	5575	2007	2002	2000	1995	1993	2002	1995	9	596	100	1470	5	1	9100000	182	43.59	1.02	12	0.88	46.00	1958.00	2090	20240801	-4.07	1930	20241227	3.89	2010	-0.25	20250512	1940	3.35	20250120	2090	-4.07	20240801	1930	3.89	20241227	Y	466910	100	9 억	7589	N	N	N	N
36	20250512	141233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	155817872	77721	144.26	1999	2010	1999	2595	1400	1999	2004.84	0.08	5863	2007	2002	2000	1995	1993	2002	1995	9	596	100	1470	5	1	9100000	182	43.59	1.02	12	0.85	46.00	1958.00	2090	20240801	-4.07	1930	20241227	3.89	2010	-0.25	20250512	1940	3.35	20250120	2090	-4.07	20240801	1930	3.89	20241227	Y	466910	100	9 억	7589	N	N	N	N
37	20250512	131231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	54804807	27406	50.87	1999	2005	1999	2595	1400	1999	1999.74	0.08	6177	2007	2002	2000	1995	1993	2002	1995	9	596	100	1470	5	1	9100000	182	43.48	1.02	12	0.30	46.00	1958.00	2090	20240801	-4.31	1930	20241227	3.63	2005	0.00	20250321	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	Y	466910	100	9 억	7589	N	N	N	N
38	20250512	121233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	14845448	7425	13.78	1999	2005	1999	2595	1400	1999	1999.39	0.08	3837	2007	2002	2000	1995	1993	2002	1995	9	596	100	1470	1	1	9100000	182	43.46	1.02	12	0.08	46.00	1958.00	2090	20240801	-4.35	1930	20241227	3.58	2005	0.00	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	Y	466910	100	9 억	7589	N	N	N	N
39	20250512	111231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	12653762	6329	11.75	1999	2005	1999	2595	1400	1999	1999.33	0.08	3659	2007	2002	2000	1995	1993	2002	1995	9	596	100	1470	1	1	9100000	182	43.46	1.02	12	0.07	46.00	1958.00	2090	20240801	-4.35	1930	20241227	3.58	2005	0.00	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	Y	466910	100	9 억	7589	N	N	N	N
40	20250512	101228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	8630672	4317	8.01	1999	2005	1999	2595	1400	1999	1999.23	0.08	3063	2007	2002	2000	1995	1993	2002	1995	9	596	100	1470	5	1	9100000	182	43.48	1.02	12	0.05	46.00	1958.00	2090	20240801	-4.31	1930	20241227	3.63	2005	0.00	20250321	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	Y	466910	100	9 억	7589	N	N	N	N
41	20250512	091231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	6134937	3069	5.70	1999	2005	1999	2595	1400	1999	1999.00	0.08	3067	2007	2002	2000	1995	1993	2002	1995	9	596	100	1470	5	1	9100000	182	43.59	1.02	12	0.03	46.00	1958.00	2090	20240801	-4.07	1930	20241227	3.89	2005	0.00	20250321	1940	3.35	20250120	2090	-4.07	20240801	1930	3.89	20241227	Y	466910	100	9 억	7589	N	N	N	N
42	20250509	161220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	2	2	0.10	107648525	53876	108.68	2000	2005	1998	2595	1398	1997	1998.08	0.08	235	2001	1998	1997	1994	1993	1998	1994	9	598	100	1470	1	1	9100000	182	43.46	1.02	12	0.59	46.00	1958.00	2090	20240801	-4.35	1930	20241227	3.58	2005	0.00	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	Y	466910	100	9 억	7589	N	N	N	N
43	20250509	151234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	2	2	0.10	107536575	53820	108.56	2000	2005	1998	2595	1398	1997	1998.08	0.08	249	2001	1998	1997	1994	1993	1998	1994	9	598	100	1470	1	1	9100000	182	43.46	1.02	12	0.59	46.00	1958.00	2090	20240801	-4.35	1930	20241227	3.58	2005	0.00	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	Y	466910	100	9 억	7589	N	N	N	N
44	20250509	141229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	3	2	0.15	106155184	53129	107.17	2000	2005	1998	2595	1398	1997	1998.06	0.08	235	2001	1998	1997	1994	1993	1998	1994	9	598	100	1470	5	1	9100000	182	43.48	1.02	12	0.58	46.00	1958.00	2090	20240801	-4.31	1930	20241227	3.63	2005	0.00	20250321	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	Y	466910	100	9 억	7589	N	N	N	N
45	20250509	131228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	2	2	0.10	103637612	51870	104.63	2000	2005	1998	2595	1398	1997	1998.03	0.08	235	2001	1998	1997	1994	1993	1998	1994	9	598	100	1470	1	1	9100000	182	43.46	1.02	12	0.57	46.00	1958.00	2090	20240801	-4.35	1930	20241227	3.58	2005	0.00	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	Y	466910	100	9 억	7589	N	N	N	N
46	20250509	121231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	1	2	0.05	101782662	50942	102.76	2000	2005	1998	2595	1398	1997	1998.01	0.08	235	2001	1998	1997	1994	1993	1998	1994	9	598	100	1470	1	1	9100000	182	43.43	1.02	12	0.56	46.00	1958.00	2090	20240801	-4.40	1930	20241227	3.52	2005	0.00	20250321	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	Y	466910	100	9 억	7589	N	N	N	N
47	20250509	111224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	1	2	0.05	100078368	50089	101.04	2000	2005	1998	2595	1398	1997	1998.01	0.08	235	2001	1998	1997	1994	1993	1998	1994	9	598	100	1470	1	1	9100000	182	43.43	1.02	12	0.55	46.00	1958.00	2090	20240801	-4.40	1930	20241227	3.52	2005	0.00	20250321	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	Y	466910	100	9 억	7589	N	N	N	N
48	20250509	101230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	8	2	0.40	94264138	47179	95.17	2000	2005	1998	2595	1398	1997	1998.01	0.08	235	2001	1998	1997	1994	1993	1998	1994	9	598	100	1470	5	1	9100000	182	43.59	1.02	12	0.52	46.00	1958.00	2090	20240801	-4.07	1930	20241227	3.89	2005	0.00	20250321	1940	3.35	20250120	2090	-4.07	20240801	1930	3.89	20241227	Y	466910	100	9 억	7589	N	N	N	N
49	20250509	091235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	8	2	0.40	474005	237	0.48	2000	2005	2000	2595	1398	1997	2000.02	0.08	235	2001	1998	1997	1994	1993	1998	1994	9	598	100	1470	5	1	9100000	182	43.59	1.02	12	0.00	46.00	1958.00	2090	20240801	-4.07	1930	20241227	3.89	2005	0.00	20250321	1940	3.35	20250120	2090	-4.07	20240801	1930	3.89	20241227	Y	466910	100	9 억	7589	N	N	N	N
50	20250508	161212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	99032982	49575	597.07	2000	2000	1996	2595	1398	1997	1997.64	0.09	-1397	2002	1999	1997	1994	1992	1998	1993	9	598	100	1470	1	1	9100000	182	43.41	1.02	12	0.54	46.00	1958.00	2090	20240801	-4.45	1930	20241227	3.47	2005	-0.40	20250321	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	Y	466910	100	9 억	8100	N	N	N	N
51	20250508	151226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	1	2	0.05	98070419	49093	591.27	2000	2000	1996	2595	1398	1997	1997.65	0.09	-916	2002	1999	1997	1994	1992	1998	1993	9	598	100	1470	1	1	9100000	182	43.43	1.02	12	0.54	46.00	1958.00	2090	20240801	-4.40	1930	20241227	3.52	2005	-0.35	20250321	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	Y	466910	100	9 억	8100	N	N	N	N
52	20250508	141223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	95804947	47959	577.61	2000	2000	1996	2595	1398	1997	1997.64	0.09	-26	2002	1999	1997	1994	1992	1998	1993	9	598	100	1470	1	1	9100000	182	43.41	1.02	12	0.53	46.00	1958.00	2090	20240801	-4.45	1930	20241227	3.47	2005	-0.40	20250321	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	Y	466910	100	9 억	8100	N	N	N	N
53	20250508	131223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	1	2	0.05	86212747	43158	519.79	2000	2000	1996	2595	1398	1997	1997.61	0.09	1227	2002	1999	1997	1994	1992	1998	1993	9	598	100	1470	1	1	9100000	182	43.43	1.02	12	0.47	46.00	1958.00	2090	20240801	-4.40	1930	20241227	3.52	2005	-0.35	20250321	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	Y	466910	100	9 억	8100	N	N	N	N
54	20250508	121223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	26212166	13130	158.14	2000	2000	1996	2595	1398	1997	1996.36	0.09	1227	2002	1999	1997	1994	1992	1998	1993	9	598	100	1470	1	1	9100000	182	43.41	1.02	12	0.14	46.00	1958.00	2090	20240801	-4.45	1930	20241227	3.47	2005	-0.40	20250321	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	Y	466910	100	9 억	8100	N	N	N	N
55	20250508	111219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	26162241	13105	157.83	2000	2000	1996	2595	1398	1997	1996.36	0.09	1227	2002	1999	1997	1994	1992	1998	1993	9	598	100	1470	1	1	9100000	182	43.41	1.02	12	0.14	46.00	1958.00	2090	20240801	-4.45	1930	20241227	3.47	2005	-0.40	20250321	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	Y	466910	100	9 억	8100	N	N	N	N
56	20250508	101221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	26038439	13043	157.09	2000	2000	1996	2595	1398	1997	1996.35	0.09	1227	2002	1999	1997	1994	1992	1998	1993	9	598	100	1470	1	1	9100000	182	43.41	1.02	12	0.14	46.00	1958.00	2090	20240801	-4.45	1930	20241227	3.47	2005	-0.40	20250321	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	Y	466910	100	9 억	8100	N	N	N	N
57	20250508	091226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	3	2	0.15	648000	324	3.90	2000	2000	2000	2595	1398	1997	2000.00	0.09	323	2002	1999	1997	1994	1992	1998	1993	9	598	100	1470	5	1	9100000	182	43.48	1.02	12	0.00	46.00	1958.00	2090	20240801	-4.31	1930	20241227	3.63	2005	-0.25	20250321	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	Y	466910	100	9 억	8100	N	N	N	N
58	20250502	161207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-2	5	-0.10	5057375	2534	5.67	1998	1999	1993	2595	1399	1998	1995.81	0.09	-1452	2003	2000	1997	1994	1991	1999	1993	9	597	100	1470	1	1	9100000	182	43.39	1.02	12	0.03	46.00	1958.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	Y	466910	100	9 억	7777	N	N	N	N
59	20250502	151221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-2	5	-0.10	4749987	2380	5.32	1998	1999	1993	2595	1399	1998	1995.79	0.09	-1299	2003	2000	1997	1994	1991	1999	1993	9	597	100	1470	1	1	9100000	182	43.39	1.02	12	0.03	46.00	1958.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	Y	466910	100	9 억	7777	N	N	N	N
60	20250502	141220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-2	5	-0.10	3139115	1573	3.52	1998	1999	1993	2595	1399	1998	1995.62	0.09	-486	2003	2000	1997	1994	1991	1999	1993	9	597	100	1470	1	1	9100000	182	43.39	1.02	12	0.02	46.00	1958.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	Y	466910	100	9 억	7777	N	N	N	N
61	20250502	131220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	1292805	648	1.45	1998	1998	1993	2595	1399	1998	1995.07	0.09	130	2003	2000	1997	1994	1991	1999	1993	9	597	100	1470	1	1	9100000	182	43.43	1.02	12	0.01	46.00	1958.00	2090	20240801	-4.40	1930	20241227	3.52	2005	-0.35	20250321	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	Y	466910	100	9 억	7777	N	N	N	N
62	20250502	121220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	1292805	648	1.45	1998	1998	1993	2595	1399	1998	1995.07	0.09	130	2003	2000	1997	1994	1991	1999	1993	9	597	100	1470	1	1	9100000	182	43.43	1.02	12	0.01	46.00	1958.00	2090	20240801	-4.40	1930	20241227	3.52	2005	-0.35	20250321	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	Y	466910	100	9 억	7777	N	N	N	N
63	20250502	111218	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	987111	495	1.11	1998	1998	1993	2595	1399	1998	1994.16	0.09	130	2003	2000	1997	1994	1991	1999	1993	9	597	100	1470	1	1	9100000	182	43.43	1.02	12	0.01	46.00	1958.00	2090	20240801	-4.40	1930	20241227	3.52	2005	-0.35	20250321	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	Y	466910	100	9 억	7777	N	N	N	N
64	20250502	101216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	985113	494	1.10	1998	1998	1993	2595	1399	1998	1994.16	0.09	130	2003	2000	1997	1994	1991	1999	1993	9	597	100	1470	1	1	9100000	182	43.43	1.02	12	0.01	46.00	1958.00	2090	20240801	-4.40	1930	20241227	3.52	2005	-0.35	20250321	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	Y	466910	100	9 억	7777	N	N	N	N
65	20250502	091221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	137862	69	0.15	1998	1998	1998	2595	1399	1998	1998.00	0.09	68	2003	2000	1997	1994	1991	1999	1993	9	597	100	1470	1	1	9100000	182	43.43	1.02	12	0.00	46.00	1958.00	2090	20240801	-4.40	1930	20241227	3.52	2005	-0.35	20250321	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	Y	466910	100	9 억	7777	N	N	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History