KissMeData/487830/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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250516	161111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	4945515	2399	13.54	2060	2065	2055	2680	1450	2065	2061.49	-64	2078	2071	2058	2051	2038	2075	2055	4	615	100	1440	5	1	4350000	90	-121.47	1.08	12	0.06	-17.00	1914.00	2485	20241115	-16.90	1978	20241226	4.40	2065	0.00	20250515	1981	4.24	20250121	2485	-16.90	20241115	1978	4.40	20241226	Y	487830	100	4 억	N	N	N	N
3	20250516	151134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	4941385	2397	13.53	2060	2065	2055	2680	1450	2065	2061.49	-64	2078	2071	2058	2051	2038	2075	2055	4	615	100	1440	5	1	4350000	90	-121.47	1.08	12	0.06	-17.00	1914.00	2485	20241115	-16.90	1978	20241226	4.40	2065	0.00	20250515	1981	4.24	20250121	2485	-16.90	20241115	1978	4.40	20241226	Y	487830	100	4 억	N	N	N	N
4	20250516	141126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	4557090	2210	12.47	2060	2065	2055	2680	1450	2065	2062.03	-64	2078	2071	2058	2051	2038	2075	2055	4	615	100	1440	5	1	4350000	90	-121.47	1.08	12	0.05	-17.00	1914.00	2485	20241115	-16.90	1978	20241226	4.40	2065	0.00	20250515	1981	4.24	20250121	2485	-16.90	20241115	1978	4.40	20241226	Y	487830	100	4 억	N	N	N	N
5	20250516	131123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	4505620	2185	12.33	2060	2065	2055	2680	1450	2065	2062.07	-64	2078	2071	2058	2051	2038	2075	2055	4	615	100	1440	5	1	4350000	90	-121.47	1.08	12	0.05	-17.00	1914.00	2485	20241115	-16.90	1978	20241226	4.40	2065	0.00	20250515	1981	4.24	20250121	2485	-16.90	20241115	1978	4.40	20241226	Y	487830	100	4 억	N	N	N	N
6	20250516	121126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	4468505	2167	12.23	2060	2065	2055	2680	1450	2065	2062.07	-64	2078	2071	2058	2051	2038	2075	2055	4	615	100	1440	5	1	4350000	90	-121.18	1.08	12	0.05	-17.00	1914.00	2485	20241115	-17.10	1978	20241226	4.15	2065	0.00	20250515	1981	3.99	20250121	2485	-17.10	20241115	1978	4.15	20241226	Y	487830	100	4 억	N	N	N	N
7	20250516	111041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-10	5	-0.48	4351095	2110	11.91	2060	2065	2055	2680	1450	2065	2062.13	-9	2078	2071	2058	2051	2038	2075	2055	4	615	100	1440	5	1	4350000	89	-120.88	1.07	12	0.05	-17.00	1914.00	2485	20241115	-17.30	1978	20241226	3.89	2065	0.00	20250515	1981	3.74	20250121	2485	-17.30	20241115	1978	3.89	20241226	Y	487830	100	4 억	N	N	N	N
8	20250516	101106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	4166145	2020	11.40	2060	2065	2060	2680	1450	2065	2062.45	-9	2078	2071	2058	2051	2038	2075	2055	4	615	100	1440	5	1	4350000	90	-121.47	1.08	12	0.05	-17.00	1914.00	2485	20241115	-16.90	1978	20241226	4.40	2065	0.00	20250515	1981	4.24	20250121	2485	-16.90	20241115	1978	4.40	20241226	Y	487830	100	4 억	N	N	N	N
9	20250516	091132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0	2078	2071	2058	2051	2038	2075	2055	4	615	100	1440	5	1	4350000	90	-121.47	1.08	12	0.00	-17.00	1914.00	2485	20241115	-16.90	1978	20241226	4.40	2065	0.00	20250515	1981	4.24	20250121	2485	-16.90	20241115	1978	4.40	20241226	Y	487830	100	4 억	N	N	N	N
10	20250515	161254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	10	2	0.49	36445740	17719	2582.94	2045	2065	2045	2670	1440	2055	2056.87	28	2061	2057	2051	2047	2041	2060	2050	4	615	100	1430	5	1	4350000	90	-121.47	1.08	12	0.41	-17.00	1914.00	2485	20241115	-16.90	1978	20241226	4.40	2065	0.00	20250515	1981	4.24	20250121	2485	-16.90	20241115	1978	4.40	20241226	Y	487830	100	4 억	N	N	N	N
11	20250515	151310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	10	2	0.49	36445740	17719	2582.94	2045	2065	2045	2670	1440	2055	2056.87	28	2061	2057	2051	2047	2041	2060	2050	4	615	100	1430	5	1	4350000	90	-121.47	1.08	12	0.41	-17.00	1914.00	2485	20241115	-16.90	1978	20241226	4.40	2065	0.00	20250515	1981	4.24	20250121	2485	-16.90	20241115	1978	4.40	20241226	Y	487830	100	4 억	N	N	N	N
12	20250515	141311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	11598285	5657	824.64	2045	2060	2045	2670	1440	2055	2050.25	82	2061	2057	2051	2047	2041	2060	2050	4	615	100	1430	5	1	4350000	90	-121.18	1.08	12	0.13	-17.00	1914.00	2485	20241115	-17.10	1978	20241226	4.15	2060	0.00	20250512	1981	3.99	20250121	2485	-17.10	20241115	1978	4.15	20241226	Y	487830	100	4 억	N	N	N	N
13	20250515	131307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	1346225	656	95.63	2045	2055	2045	2670	1440	2055	2052.17	82	2061	2057	2051	2047	2041	2060	2050	4	615	100	1430	5	1	4350000	89	-120.88	1.07	12	0.02	-17.00	1914.00	2485	20241115	-17.30	1978	20241226	3.89	2060	-0.24	20250512	1981	3.74	20250121	2485	-17.30	20241115	1978	3.89	20241226	Y	487830	100	4 억	N	N	N	N
14	20250515	121310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	1346225	656	95.63	2045	2055	2045	2670	1440	2055	2052.17	82	2061	2057	2051	2047	2041	2060	2050	4	615	100	1430	5	1	4350000	89	-120.88	1.07	12	0.02	-17.00	1914.00	2485	20241115	-17.30	1978	20241226	3.89	2060	-0.24	20250512	1981	3.74	20250121	2485	-17.30	20241115	1978	3.89	20241226	Y	487830	100	4 억	N	N	N	N
15	20250515	111311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	430150	210	30.61	2045	2055	2045	2670	1440	2055	2048.33	0	2061	2057	2051	2047	2041	2060	2050	4	615	100	1430	5	1	4350000	89	-120.88	1.07	12	0.00	-17.00	1914.00	2485	20241115	-17.30	1978	20241226	3.89	2060	-0.24	20250512	1981	3.74	20250121	2485	-17.30	20241115	1978	3.89	20241226	Y	487830	100	4 억	N	N	N	N
16	20250515	101310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-5	5	-0.24	298675	146	21.28	2045	2050	2045	2670	1440	2055	2045.72	0	2061	2057	2051	2047	2041	2060	2050	4	615	100	1430	5	1	4350000	89	-120.59	1.07	12	0.00	-17.00	1914.00	2485	20241115	-17.51	1978	20241226	3.64	2060	-0.49	20250512	1981	3.48	20250121	2485	-17.51	20241115	1978	3.64	20241226	Y	487830	100	4 억	N	N	N	N
17	20250515	091315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0	2061	2057	2051	2047	2041	2060	2050	4	615	100	1430	5	1	4350000	89	-120.88	1.07	12	0.00	-17.00	1914.00	2485	20241115	-17.30	1978	20241226	3.89	2060	-0.24	20250512	1981	3.74	20250121	2485	-17.30	20241115	1978	3.89	20241226	Y	487830	100	4 억	N	N	N	N
18	20250514	161304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	5	2	0.24	1408170	686	9.67	2045	2055	2045	2665	1435	2050	2052.73	3	2056	2052	2051	2047	2046	2052	2047	4	615	100	1430	5	1	4350000	89	-120.88	1.07	12	0.02	-17.00	1914.00	2485	20241115	-17.30	1978	20241226	3.89	2060	-0.24	20250512	1981	3.74	20250121	2485	-17.30	20241115	1978	3.89	20241226	Y	487830	100	4 억	N	N	N	N
19	20250514	151310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	5	2	0.24	1406115	685	9.65	2045	2055	2045	2665	1435	2050	2052.72	3	2056	2052	2051	2047	2046	2052	2047	4	615	100	1430	5	1	4350000	89	-120.88	1.07	12	0.02	-17.00	1914.00	2485	20241115	-17.30	1978	20241226	3.89	2060	-0.24	20250512	1981	3.74	20250121	2485	-17.30	20241115	1978	3.89	20241226	Y	487830	100	4 억	N	N	N	N
20	20250514	141308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	5	2	0.24	1182120	576	8.12	2045	2055	2045	2665	1435	2050	2052.29	3	2056	2052	2051	2047	2046	2052	2047	4	615	100	1430	5	1	4350000	89	-120.88	1.07	12	0.01	-17.00	1914.00	2485	20241115	-17.30	1978	20241226	3.89	2060	-0.24	20250512	1981	3.74	20250121	2485	-17.30	20241115	1978	3.89	20241226	Y	487830	100	4 억	N	N	N	N
21	20250514	131309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	5	2	0.24	1077315	525	7.40	2045	2055	2045	2665	1435	2050	2052.03	3	2056	2052	2051	2047	2046	2052	2047	4	615	100	1430	5	1	4350000	89	-120.88	1.07	12	0.01	-17.00	1914.00	2485	20241115	-17.30	1978	20241226	3.89	2060	-0.24	20250512	1981	3.74	20250121	2485	-17.30	20241115	1978	3.89	20241226	Y	487830	100	4 억	N	N	N	N
22	20250514	121308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	5	2	0.24	933465	455	6.41	2045	2055	2045	2665	1435	2050	2051.57	3	2056	2052	2051	2047	2046	2052	2047	4	615	100	1430	5	1	4350000	89	-120.88	1.07	12	0.01	-17.00	1914.00	2485	20241115	-17.30	1978	20241226	3.89	2060	-0.24	20250512	1981	3.74	20250121	2485	-17.30	20241115	1978	3.89	20241226	Y	487830	100	4 억	N	N	N	N
23	20250514	111305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	362350	177	2.49	2045	2050	2045	2665	1435	2050	2047.18	2	2056	2052	2051	2047	2046	2052	2047	4	615	100	1430	5	1	4350000	89	-120.59	1.07	12	0.00	-17.00	1914.00	2485	20241115	-17.51	1978	20241226	3.64	2060	-0.49	20250512	1981	3.48	20250121	2485	-17.51	20241115	1978	3.64	20241226	Y	487830	100	4 억	N	N	N	N
24	20250514	101308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0	2056	2052	2051	2047	2046	2052	2047	4	615	100	1430	5	1	4350000	89	-120.59	1.07	12	0.00	-17.00	1914.00	2485	20241115	-17.51	1978	20241226	3.64	2060	-0.49	20250512	1981	3.48	20250121	2485	-17.51	20241115	1978	3.64	20241226	Y	487830	100	4 억	N	N	N	N
25	20250514	091314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0	2056	2052	2051	2047	2046	2052	2047	4	615	100	1430	5	1	4350000	89	-120.59	1.07	12	0.00	-17.00	1914.00	2485	20241115	-17.51	1978	20241226	3.64	2060	-0.49	20250512	1981	3.48	20250121	2485	-17.51	20241115	1978	3.64	20241226	Y	487830	100	4 억	N	N	N	N
26	20250513	161242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	14579690	7095	29.39	2050	2055	2050	2665	1435	2050	2054.92	421	2063	2056	2053	2046	2043	2055	2045	4	615	100	1430	5	1	4350000	89	-120.59	1.07	12	0.16	-17.00	1914.00	2485	20241115	-17.51	1978	20241226	3.64	2060	-0.49	20250512	1981	3.48	20250121	2485	-17.51	20241115	1978	3.64	20241226	Y	487830	100	4 억	N	N	N	N
27	20250513	151259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	14425940	7020	29.08	2050	2055	2050	2665	1435	2050	2054.98	424	2063	2056	2053	2046	2043	2055	2045	4	615	100	1430	5	1	4350000	89	-120.59	1.07	12	0.16	-17.00	1914.00	2485	20241115	-17.51	1978	20241226	3.64	2060	-0.49	20250512	1981	3.48	20250121	2485	-17.51	20241115	1978	3.64	20241226	Y	487830	100	4 억	N	N	N	N
28	20250513	141259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	5	2	0.24	14382890	6999	28.99	2050	2055	2050	2665	1435	2050	2054.99	424	2063	2056	2053	2046	2043	2055	2045	4	615	100	1430	5	1	4350000	89	-120.88	1.07	12	0.16	-17.00	1914.00	2485	20241115	-17.30	1978	20241226	3.89	2060	-0.24	20250512	1981	3.74	20250121	2485	-17.30	20241115	1978	3.89	20241226	Y	487830	100	4 억	N	N	N	N
29	20250513	131301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	5	2	0.24	14382890	6999	28.99	2050	2055	2050	2665	1435	2050	2054.99	424	2063	2056	2053	2046	2043	2055	2045	4	615	100	1430	5	1	4350000	89	-120.88	1.07	12	0.16	-17.00	1914.00	2485	20241115	-17.30	1978	20241226	3.89	2060	-0.24	20250512	1981	3.74	20250121	2485	-17.30	20241115	1978	3.89	20241226	Y	487830	100	4 억	N	N	N	N
30	20250513	121306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	5	2	0.24	10188635	4958	20.54	2050	2055	2050	2665	1435	2050	2054.99	289	2063	2056	2053	2046	2043	2055	2045	4	615	100	1430	5	1	4350000	89	-120.88	1.07	12	0.11	-17.00	1914.00	2485	20241115	-17.30	1978	20241226	3.89	2060	-0.24	20250512	1981	3.74	20250121	2485	-17.30	20241115	1978	3.89	20241226	Y	487830	100	4 억	N	N	N	N
31	20250513	111303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	5	2	0.24	10172195	4950	20.50	2050	2055	2050	2665	1435	2050	2054.99	289	2063	2056	2053	2046	2043	2055	2045	4	615	100	1430	5	1	4350000	89	-120.88	1.07	12	0.11	-17.00	1914.00	2485	20241115	-17.30	1978	20241226	3.89	2060	-0.24	20250512	1981	3.74	20250121	2485	-17.30	20241115	1978	3.89	20241226	Y	487830	100	4 억	N	N	N	N
32	20250513	101303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	5	2	0.24	6152615	2994	12.40	2050	2055	2050	2665	1435	2050	2054.98	0	2063	2056	2053	2046	2043	2055	2045	4	615	100	1430	5	1	4350000	89	-120.88	1.07	12	0.07	-17.00	1914.00	2485	20241115	-17.30	1978	20241226	3.89	2060	-0.24	20250512	1981	3.74	20250121	2485	-17.30	20241115	1978	3.89	20241226	Y	487830	100	4 억	N	N	N	N
33	20250513	091310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0	2063	2056	2053	2046	2043	2055	2045	4	615	100	1430	5	1	4350000	89	-120.59	1.07	12	0.00	-17.00	1914.00	2485	20241115	-17.51	1978	20241226	3.64	2060	-0.49	20250512	1981	3.48	20250121	2485	-17.51	20241115	1978	3.64	20241226	Y	487830	100	4 억	N	N	N	N
34	20250512	161237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	49524745	24143	994.36	2050	2060	2050	2665	1435	2050	2051.31	1628	2053	2051	2048	2046	2043	2052	2047	4	615	100	1430	5	1	4350000	89	-120.59	1.07	12	0.56	-17.00	1914.00	2485	20241115	-17.51	1978	20241226	3.64	2060	-0.49	20250512	1981	3.48	20250121	2485	-17.51	20241115	1978	3.64	20241226	Y	487830	100	4 억	N	N	N	N
35	20250512	151251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	5	2	0.24	49463245	24113	993.12	2050	2060	2050	2665	1435	2050	2051.31	1630	2053	2051	2048	2046	2043	2052	2047	4	615	100	1430	5	1	4350000	89	-120.88	1.07	12	0.55	-17.00	1914.00	2485	20241115	-17.30	1978	20241226	3.89	2060	-0.24	20250512	1981	3.74	20250121	2485	-17.30	20241115	1978	3.89	20241226	Y	487830	100	4 억	N	N	N	N
36	20250512	141249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	5	2	0.24	49335885	24051	990.57	2050	2060	2050	2665	1435	2050	2051.30	1630	2053	2051	2048	2046	2043	2052	2047	4	615	100	1430	5	1	4350000	89	-120.88	1.07	12	0.55	-17.00	1914.00	2485	20241115	-17.30	1978	20241226	3.89	2060	-0.24	20250512	1981	3.74	20250121	2485	-17.30	20241115	1978	3.89	20241226	Y	487830	100	4 억	N	N	N	N
37	20250512	131248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	10	2	0.49	46452185	22648	932.78	2050	2060	2050	2665	1435	2050	2051.05	1630	2053	2051	2048	2046	2043	2052	2047	4	615	100	1430	5	1	4350000	90	-121.18	1.08	12	0.52	-17.00	1914.00	2485	20241115	-17.10	1978	20241226	4.15	2060	0.00	20250512	1981	3.99	20250121	2485	-17.10	20241115	1978	4.15	20241226	Y	487830	100	4 억	N	N	N	N
38	20250512	121249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	43177750	21051	867.01	2050	2055	2050	2665	1435	2050	2051.10	1630	2053	2051	2048	2046	2043	2052	2047	4	615	100	1430	5	1	4350000	89	-120.59	1.07	12	0.48	-17.00	1914.00	2485	20241115	-17.51	1978	20241226	3.64	2055	-0.24	20250512	1981	3.48	20250121	2485	-17.51	20241115	1978	3.64	20241226	Y	487830	100	4 억	N	N	N	N
39	20250512	111248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	5	2	0.24	42097400	20524	845.30	2050	2055	2050	2665	1435	2050	2051.13	1630	2053	2051	2048	2046	2043	2052	2047	4	615	100	1430	5	1	4350000	89	-120.88	1.07	12	0.47	-17.00	1914.00	2485	20241115	-17.30	1978	20241226	3.89	2055	0.00	20250512	1981	3.74	20250121	2485	-17.30	20241115	1978	3.89	20241226	Y	487830	100	4 억	N	N	N	N
40	20250512	101244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	5	2	0.24	36349565	17724	729.98	2050	2055	2050	2665	1435	2050	2050.87	1624	2053	2051	2048	2046	2043	2052	2047	4	615	100	1430	5	1	4350000	89	-120.88	1.07	12	0.41	-17.00	1914.00	2485	20241115	-17.30	1978	20241226	3.89	2055	0.00	20250512	1981	3.74	20250121	2485	-17.30	20241115	1978	3.89	20241226	Y	487830	100	4 억	N	N	N	N
41	20250512	091247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0	2053	2051	2048	2046	2043	2052	2047	4	615	100	1430	5	1	4350000	89	-120.59	1.07	12	0.00	-17.00	1914.00	2485	20241115	-17.51	1978	20241226	3.64	2050	0.00	20250509	1981	3.48	20250121	2485	-17.51	20241115	1978	3.64	20241226	Y	487830	100	4 억	N	N	N	N
42	20250509	161236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	10	2	0.49	4965422	2428	17.63	2045	2050	2045	2650	1430	2040	2045.07	0	2053	2046	2038	2031	2023	2050	2035	4	610	100	1420	5	1	4350000	89	-120.59	1.07	12	0.06	-17.00	1914.00	2485	20241115	-17.51	1978	20241226	3.64	2050	0.00	20250509	1981	3.48	20250121	2485	-17.51	20241115	1978	3.64	20241226	Y	487830	100	4 억	N	N	N	N
43	20250509	151250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	10	2	0.49	4963372	2427	17.62	2045	2050	2045	2650	1430	2040	2045.06	0	2053	2046	2038	2031	2023	2050	2035	4	610	100	1420	5	1	4350000	89	-120.59	1.07	12	0.06	-17.00	1914.00	2485	20241115	-17.51	1978	20241226	3.64	2050	0.00	20250509	1981	3.48	20250121	2485	-17.51	20241115	1978	3.64	20241226	Y	487830	100	4 억	N	N	N	N
44	20250509	141245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	10	2	0.49	4963372	2427	17.62	2045	2050	2045	2650	1430	2040	2045.06	0	2053	2046	2038	2031	2023	2050	2035	4	610	100	1420	5	1	4350000	89	-120.59	1.07	12	0.06	-17.00	1914.00	2485	20241115	-17.51	1978	20241226	3.64	2050	0.00	20250509	1981	3.48	20250121	2485	-17.51	20241115	1978	3.64	20241226	Y	487830	100	4 억	N	N	N	N
45	20250509	131245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	10	2	0.49	4797722	2346	17.03	2045	2050	2045	2650	1430	2040	2045.06	0	2053	2046	2038	2031	2023	2050	2035	4	610	100	1420	5	1	4350000	89	-120.59	1.07	12	0.05	-17.00	1914.00	2485	20241115	-17.51	1978	20241226	3.64	2050	0.00	20250509	1981	3.48	20250121	2485	-17.51	20241115	1978	3.64	20241226	Y	487830	100	4 억	N	N	N	N
46	20250509	121247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	10	2	0.49	4797722	2346	17.03	2045	2050	2045	2650	1430	2040	2045.06	0	2053	2046	2038	2031	2023	2050	2035	4	610	100	1420	5	1	4350000	89	-120.59	1.07	12	0.05	-17.00	1914.00	2485	20241115	-17.51	1978	20241226	3.64	2050	0.00	20250509	1981	3.48	20250121	2485	-17.51	20241115	1978	3.64	20241226	Y	487830	100	4 억	N	N	N	N
47	20250509	111241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	5	2	0.25	3368167	1647	11.96	2045	2050	2045	2650	1430	2040	2045.03	0	2053	2046	2038	2031	2023	2050	2035	4	610	100	1420	5	1	4350000	89	-120.29	1.07	12	0.04	-17.00	1914.00	2485	20241115	-17.71	1978	20241226	3.39	2050	-0.24	20250509	1981	3.23	20250121	2485	-17.71	20241115	1978	3.39	20241226	Y	487830	100	4 억	N	N	N	N
48	20250509	101247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	5	2	0.25	2572610	1258	9.13	2045	2045	2045	2650	1430	2040	2045.00	0	2053	2046	2038	2031	2023	2050	2035	4	610	100	1420	5	1	4350000	89	-120.29	1.07	12	0.03	-17.00	1914.00	2485	20241115	-17.71	1978	20241226	3.39	2045	0.00	20250508	1981	3.23	20250121	2485	-17.71	20241115	1978	3.39	20241226	Y	487830	100	4 억	N	N	N	N
49	20250509	091251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0	2053	2046	2038	2031	2023	2050	2035	4	610	100	1420	5	1	4350000	89	-120.00	1.07	12	0.00	-17.00	1914.00	2485	20241115	-17.91	1978	20241226	3.13	2045	-0.24	20250508	1981	2.98	20250121	2485	-17.91	20241115	1978	3.13	20241226	Y	487830	100	4 억	N	N	N	N
50	20250508	161228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	5	2	0.25	28162817	13774	76.47	2035	2045	2030	2645	1425	2035	2044.64	67	2045	2040	2035	2030	2025	2042	2032	4	610	100	1420	5	1	4350000	89	-120.00	1.07	12	0.32	-17.00	1914.00	2485	20241115	-17.91	1978	20241226	3.13	2045	-0.24	20250508	1981	2.98	20250121	2485	-17.91	20241115	1978	3.13	20241226	Y	487830	100	4 억	N	N	N	N
51	20250508	151243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	10	2	0.49	27762087	13578	75.38	2035	2045	2030	2645	1425	2035	2044.64	85	2045	2040	2035	2030	2025	2042	2032	4	610	100	1420	5	1	4350000	89	-120.29	1.07	12	0.31	-17.00	1914.00	2485	20241115	-17.71	1978	20241226	3.39	2045	0.00	20250508	1981	3.23	20250121	2485	-17.71	20241115	1978	3.39	20241226	Y	487830	100	4 억	N	N	N	N
52	20250508	141239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	5	2	0.25	1399015	686	3.81	2035	2040	2030	2645	1425	2035	2039.38	67	2045	2040	2035	2030	2025	2042	2032	4	610	100	1420	5	1	4350000	89	-120.00	1.07	12	0.02	-17.00	1914.00	2485	20241115	-17.91	1978	20241226	3.13	2040	0.00	20250502	1981	2.98	20250121	2485	-17.91	20241115	1978	3.13	20241226	Y	487830	100	4 억	N	N	N	N
53	20250508	131239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	5	2	0.25	1399015	686	3.81	2035	2040	2030	2645	1425	2035	2039.38	67	2045	2040	2035	2030	2025	2042	2032	4	610	100	1420	5	1	4350000	89	-120.00	1.07	12	0.02	-17.00	1914.00	2485	20241115	-17.91	1978	20241226	3.13	2040	0.00	20250502	1981	2.98	20250121	2485	-17.91	20241115	1978	3.13	20241226	Y	487830	100	4 억	N	N	N	N
54	20250508	121239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	-5	5	-0.25	91430	45	0.25	2035	2040	2030	2645	1425	2035	2031.78	0	2045	2040	2035	2030	2025	2042	2032	4	610	100	1420	5	1	4350000	88	-119.41	1.06	12	0.00	-17.00	1914.00	2485	20241115	-18.31	1978	20241226	2.63	2040	0.00	20250502	1981	2.47	20250121	2485	-18.31	20241115	1978	2.63	20241226	Y	487830	100	4 억	N	N	N	N
55	20250508	111235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	-5	5	-0.25	91430	45	0.25	2035	2040	2030	2645	1425	2035	2031.78	0	2045	2040	2035	2030	2025	2042	2032	4	610	100	1420	5	1	4350000	88	-119.41	1.06	12	0.00	-17.00	1914.00	2485	20241115	-18.31	1978	20241226	2.63	2040	0.00	20250502	1981	2.47	20250121	2485	-18.31	20241115	1978	2.63	20241226	Y	487830	100	4 억	N	N	N	N
56	20250508	101237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	5	2	0.25	67060	33	0.18	2035	2040	2030	2645	1425	2035	2032.12	0	2045	2040	2035	2030	2025	2042	2032	4	610	100	1420	5	1	4350000	89	-120.00	1.07	12	0.00	-17.00	1914.00	2485	20241115	-17.91	1978	20241226	3.13	2040	0.00	20250502	1981	2.98	20250121	2485	-17.91	20241115	1978	3.13	20241226	Y	487830	100	4 억	N	N	N	N
57	20250508	091242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	0	3	0.00	20350	10	0.06	2035	2035	2035	2645	1425	2035	2035.00	0	2045	2040	2035	2030	2025	2042	2032	4	610	100	1420	5	1	4350000	89	-119.71	1.06	12	0.00	-17.00	1914.00	2485	20241115	-18.11	1978	20241226	2.88	2040	-0.25	20250502	1981	2.73	20250121	2485	-18.11	20241115	1978	2.88	20241226	Y	487830	100	4 억	N	N	N	N
58	20250502	161223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	15	2	0.74	30532030	15007	118.45	2025	2040	2025	2630	1420	2025	2034.52	-669	2038	2031	2028	2021	2018	2030	2020	4	605	100	1410	5	1	4350000	89	-120.00	1.07	12	0.34	-17.00	1914.00	2485	20241115	-17.91	1978	20241226	3.13	2040	0.00	20250502	1981	2.98	20250121	2485	-17.91	20241115	1978	3.13	20241226	Y	487830	100	4 억	N	N	N	N
59	20250502	151237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	15	2	0.74	30426190	14955	118.03	2025	2040	2025	2630	1420	2025	2034.52	-669	2038	2031	2028	2021	2018	2030	2020	4	605	100	1410	5	1	4350000	89	-120.00	1.07	12	0.34	-17.00	1914.00	2485	20241115	-17.91	1978	20241226	3.13	2040	0.00	20250502	1981	2.98	20250121	2485	-17.91	20241115	1978	3.13	20241226	Y	487830	100	4 억	N	N	N	N
60	20250502	141236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	5	2	0.25	2110660	1040	8.21	2025	2035	2025	2630	1420	2025	2029.48	-669	2038	2031	2028	2021	2018	2030	2020	4	605	100	1410	5	1	4350000	88	-119.41	1.06	12	0.02	-17.00	1914.00	2485	20241115	-18.31	1978	20241226	2.63	2035	0.00	20250430	1981	2.47	20250121	2485	-18.31	20241115	1978	2.63	20241226	Y	487830	100	4 억	N	N	N	N
61	20250502	131236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	5	2	0.25	1653890	815	6.43	2025	2030	2025	2630	1420	2025	2029.31	-669	2038	2031	2028	2021	2018	2030	2020	4	605	100	1410	5	1	4350000	88	-119.41	1.06	12	0.02	-17.00	1914.00	2485	20241115	-18.31	1978	20241226	2.63	2035	-0.25	20250430	1981	2.47	20250121	2485	-18.31	20241115	1978	2.63	20241226	Y	487830	100	4 억	N	N	N	N
62	20250502	121236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	5	2	0.25	1631560	804	6.35	2025	2030	2025	2630	1420	2025	2029.30	-669	2038	2031	2028	2021	2018	2030	2020	4	605	100	1410	5	1	4350000	88	-119.41	1.06	12	0.02	-17.00	1914.00	2485	20241115	-18.31	1978	20241226	2.63	2035	-0.25	20250430	1981	2.47	20250121	2485	-18.31	20241115	1978	2.63	20241226	Y	487830	100	4 억	N	N	N	N
63	20250502	111234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	5	2	0.25	1607200	792	6.25	2025	2030	2025	2630	1420	2025	2029.29	-669	2038	2031	2028	2021	2018	2030	2020	4	605	100	1410	5	1	4350000	88	-119.41	1.06	12	0.02	-17.00	1914.00	2485	20241115	-18.31	1978	20241226	2.63	2035	-0.25	20250430	1981	2.47	20250121	2485	-18.31	20241115	1978	2.63	20241226	Y	487830	100	4 억	N	N	N	N
64	20250502	101232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	5	2	0.25	1392105	686	5.41	2025	2030	2025	2630	1420	2025	2029.31	-591	2038	2031	2028	2021	2018	2030	2020	4	605	100	1410	5	1	4350000	88	-119.41	1.06	12	0.02	-17.00	1914.00	2485	20241115	-18.31	1978	20241226	2.63	2035	-0.25	20250430	1981	2.47	20250121	2485	-18.31	20241115	1978	2.63	20241226	Y	487830	100	4 억	N	N	N	N
65	20250502	091237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	0	3	0.00	0	0	0.00	0	0	0	2630	1420	2025	0.00	0	2038	2031	2028	2021	2018	2030	2020	4	605	100	1410	5	1	4350000	88	-119.12	1.06	12	0.00	-17.00	1914.00	2485	20241115	-18.51	1978	20241226	2.38	2035	-0.49	20250430	1981	2.22	20250121	2485	-18.51	20241115	1978	2.38	20241226	Y	487830	100	4 억	N	N	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History