KissMeData/438580/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

32 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	20250414	161215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	14284230	6721	778.79	2130	2130	2125	2765	1495	2130	2125.31	0.03	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.22	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
3	20250414	151226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	14254410	6707	777.17	2130	2130	2125	2765	1495	2130	2125.30	0.03	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.22	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
4	20250414	141226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	14056320	6614	766.40	2130	2130	2125	2765	1495	2130	2125.24	0.03	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.22	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
5	20250414	131223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	14056320	6614	766.40	2130	2130	2125	2765	1495	2130	2125.24	0.03	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.22	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
6	20250414	121226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	14054190	6613	766.28	2130	2130	2125	2765	1495	2130	2125.24	0.03	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.22	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
7	20250414	111219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	13413060	6312	731.40	2130	2130	2125	2765	1495	2130	2125.01	0.03	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.27	1.10	12	0.21	48.00	1929.00	2375	20240426	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	773	N	N	N	N
8	20250414	101222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	13381135	6297	729.66	2130	2130	2125	2765	1495	2130	2125.00	0.03	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.21	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
9	20250414	091223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	2130	1	0.12	2130	2130	2130	2765	1495	2130	2130.00	0.03	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
10	20250411	161209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	1833435	863	5076.47	2130	2130	2120	2765	1495	2130	2124.49	0.03	0	2130	2130	2130	2130	2130	2130	2130	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.03	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
11	20250411	151221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	1822785	858	5047.06	2130	2130	2120	2765	1495	2130	2124.46	0.03	0	2130	2130	2130	2130	2130	2130	2130	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.03	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
12	20250411	141219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	324650	153	900.00	2130	2130	2120	2765	1495	2130	2121.90	0.03	0	2130	2130	2130	2130	2130	2130	2130	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.01	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
13	20250411	131221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	288440	136	800.00	2130	2130	2120	2765	1495	2130	2120.88	0.03	0	2130	2130	2130	2130	2130	2130	2130	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
14	20250411	121222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	288440	136	800.00	2130	2130	2120	2765	1495	2130	2120.88	0.03	0	2130	2130	2130	2130	2130	2130	2130	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
15	20250411	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	288440	136	800.00	2130	2130	2120	2765	1495	2130	2120.88	0.03	0	2130	2130	2130	2130	2130	2130	2130	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
16	20250411	101225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	267140	126	741.18	2130	2130	2120	2765	1495	2130	2120.16	0.03	0	2130	2130	2130	2130	2130	2130	2130	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
17	20250411	091228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	2130	1	5.88	2130	2130	2130	2765	1495	2130	2130.00	0.03	0	2130	2130	2130	2130	2130	2130	2130	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240426	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
18	20250410	161214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	36210	17	0.22	2130	2130	2130	2760	1490	2125	2130.00	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
19	20250410	151221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	25560	12	0.16	2130	2130	2130	2760	1490	2125	2130.00	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
20	20250410	141216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	25560	12	0.16	2130	2130	2130	2760	1490	2125	2130.00	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
21	20250410	131215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	25560	12	0.16	2130	2130	2130	2760	1490	2125	2130.00	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
22	20250410	121215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	25560	12	0.16	2130	2130	2130	2760	1490	2125	2130.00	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
23	20250410	111214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	25560	12	0.16	2130	2130	2130	2760	1490	2125	2130.00	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
24	20250410	101217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	4260	2	0.03	2130	2130	2130	2760	1490	2125	2130.00	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
25	20250410	091219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	2130	1	0.01	2130	2130	2130	2760	1490	2125	2130.00	0.03	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
26	20250409	161207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	16307145	7692	10256.00	2130	2130	2120	2765	1495	2130	2120.01	0.03	0	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3020000	64	44.27	1.10	12	0.25	48.00	1929.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	773	N	N	N	N
27	20250409	151020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	16296520	7687	10249.33	2130	2130	2120	2765	1495	2130	2120.01	0.03	0	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3020000	64	44.27	1.10	12	0.25	48.00	1929.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	773	N	N	N	N
28	20250409	141205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	16294395	7686	10248.00	2130	2130	2120	2765	1495	2130	2120.01	0.03	0	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3020000	64	44.17	1.10	12	0.25	48.00	1929.00	2375	20240329	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240426	2070	2.42	20241119	Y	438580	100	3 억	773	N	N	N	N
29	20250409	131200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	16294395	7686	10248.00	2130	2130	2120	2765	1495	2130	2120.01	0.03	0	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3020000	64	44.17	1.10	12	0.25	48.00	1929.00	2375	20240329	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240426	2070	2.42	20241119	Y	438580	100	3 억	773	N	N	N	N
30	20250409	121203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	1223315	577	769.33	2130	2130	2120	2765	1495	2130	2120.13	0.03	0	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3020000	64	44.17	1.10	12	0.02	48.00	1929.00	2375	20240329	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240426	2070	2.42	20241119	Y	438580	100	3 억	773	N	N	N	N
31	20250409	111159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	1064310	502	669.33	2130	2130	2120	2765	1495	2130	2120.14	0.03	0	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3020000	64	44.17	1.10	12	0.02	48.00	1929.00	2375	20240329	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240426	2070	2.42	20241119	Y	438580	100	3 억	773	N	N	N	N
32	20250409	101206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	4260	2	2.67	2130	2130	2130	2765	1495	2130	2130.00	0.03	0	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
33	20250409	091210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	2130	1	1.33	2130	2130	2130	2765	1495	2130	2130.00	0.03	0	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	773	N	N	N	N
34	20250408	161149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	159515	75	416.67	2135	2135	2125	2775	1495	2135	2126.87	0.03	-18	2145	2140	2135	2130	2125	2137	2127	3	640	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	791	N	N	N	N
35	20250408	151200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	106265	50	277.78	2135	2135	2125	2775	1495	2135	2125.30	0.03	0	2145	2140	2135	2130	2125	2137	2127	3	640	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	791	N	N	N	N
36	20250408	141156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	106265	50	277.78	2135	2135	2125	2775	1495	2135	2125.30	0.03	0	2145	2140	2135	2130	2125	2137	2127	3	640	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	791	N	N	N	N
37	20250408	131152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	106265	50	277.78	2135	2135	2125	2775	1495	2135	2125.30	0.03	0	2145	2140	2135	2130	2125	2137	2127	3	640	100	1490	5	1	3020000	64	44.38	1.10	12	0.00	48.00	1929.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	791	N	N	N	N
38	20250408	121159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	2135	1	5.56	2135	2135	2135	2775	1495	2135	2135.00	0.03	0	2145	2140	2135	2130	2125	2137	2127	3	640	100	1490	5	1	3020000	64	44.48	1.11	12	0.00	48.00	1929.00	2375	20240329	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	791	N	N	N	N
39	20250408	111155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	2135	1	5.56	2135	2135	2135	2775	1495	2135	2135.00	0.03	0	2145	2140	2135	2130	2125	2137	2127	3	640	100	1490	5	1	3020000	64	44.48	1.11	12	0.00	48.00	1929.00	2375	20240329	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	791	N	N	N	N
40	20250408	101156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	2135	1	5.56	2135	2135	2135	2775	1495	2135	2135.00	0.03	0	2145	2140	2135	2130	2125	2137	2127	3	640	100	1490	5	1	3020000	64	44.48	1.11	12	0.00	48.00	1929.00	2375	20240329	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	791	N	N	N	N
41	20250408	091159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.03	0	2145	2140	2135	2130	2125	2137	2127	3	640	100	1490	5	1	3020000	64	44.48	1.11	12	0.00	48.00	1929.00	2375	20240329	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	791	N	N	N	N
42	20250407	161144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	38390	18	1.11	2140	2140	2130	2780	1500	2140	2132.78	0.03	0	2150	2145	2135	2130	2120	2147	2132	3	640	100	1490	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2375	20240329	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	791	N	N	N	N
43	20250407	151151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	4280	2	0.12	2140	2140	2140	2780	1500	2140	2140.00	0.03	0	2150	2145	2135	2130	2120	2147	2132	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	791	N	N	N	N
44	20250407	141148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	4280	2	0.12	2140	2140	2140	2780	1500	2140	2140.00	0.03	0	2150	2145	2135	2130	2120	2147	2132	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	791	N	N	N	N
45	20250407	131146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	4280	2	0.12	2140	2140	2140	2780	1500	2140	2140.00	0.03	0	2150	2145	2135	2130	2120	2147	2132	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	791	N	N	N	N
46	20250407	121143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	4280	2	0.12	2140	2140	2140	2780	1500	2140	2140.00	0.03	0	2150	2145	2135	2130	2120	2147	2132	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	791	N	N	N	N
47	20250407	111147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	4280	2	0.12	2140	2140	2140	2780	1500	2140	2140.00	0.03	0	2150	2145	2135	2130	2120	2147	2132	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	791	N	N	N	N
48	20250407	101146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	4280	2	0.12	2140	2140	2140	2780	1500	2140	2140.00	0.03	0	2150	2145	2135	2130	2120	2147	2132	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	791	N	N	N	N
49	20250407	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	2140	1	0.06	2140	2140	2140	2780	1500	2140	2140.00	0.03	0	2150	2145	2135	2130	2120	2147	2132	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	791	N	N	N	N
50	20250404	161142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	3438425	1616	18.22	2140	2140	2125	2780	1500	2140	2127.74	0.03	0	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.05	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	791	N	N	N	N
51	20250404	151155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	3423450	1609	18.14	2140	2140	2125	2780	1500	2140	2127.69	0.03	0	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.05	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	791	N	N	N	N
52	20250404	141158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	3423450	1609	18.14	2140	2140	2125	2780	1500	2140	2127.69	0.03	0	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.05	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	791	N	N	N	N
53	20250404	131154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	3421310	1608	18.13	2140	2140	2125	2780	1500	2140	2127.68	0.03	0	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3020000	64	41.67	1.13	12	0.05	51.00	1881.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	791	N	N	N	N
54	20250404	121147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	694970	327	3.69	2140	2140	2125	2780	1500	2140	2125.29	0.03	0	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3020000	64	41.67	1.13	12	0.01	51.00	1881.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	791	N	N	N	N
55	20250404	111151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	57420	27	0.30	2140	2140	2125	2780	1500	2140	2126.67	0.03	0	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	791	N	N	N	N
56	20250404	101152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	57420	27	0.30	2140	2140	2125	2780	1500	2140	2126.67	0.03	0	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	791	N	N	N	N
57	20250404	091157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	53140	25	0.28	2140	2140	2125	2780	1500	2140	2125.60	0.03	0	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	791	N	N	N	N
58	20250403	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	18874420	8869	581.57	2135	2140	2120	2760	1490	2125	2128.13	0.03	-62	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	65	41.96	1.14	12	0.29	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	853	N	N	N	N
59	20250403	151143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	18863720	8864	581.25	2135	2140	2120	2760	1490	2125	2128.13	0.03	-62	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	65	41.96	1.14	12	0.29	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	853	N	N	N	N
60	20250403	141140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	18863720	8864	581.25	2135	2140	2120	2760	1490	2125	2128.13	0.03	-62	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	65	41.96	1.14	12	0.29	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	853	N	N	N	N
61	20250403	131138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	18863720	8864	581.25	2135	2140	2120	2760	1490	2125	2128.13	0.03	-62	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	65	41.96	1.14	12	0.29	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	853	N	N	N	N
62	20250403	121137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	18861580	8863	581.18	2135	2140	2120	2760	1490	2125	2128.13	0.03	-62	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.29	51.00	1881.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	853	N	N	N	N
63	20250403	111141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	18661830	8769	575.02	2135	2140	2120	2760	1490	2125	2128.16	0.03	-62	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	65	41.96	1.14	12	0.29	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	853	N	N	N	N
64	20250403	101141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	18661830	8769	575.02	2135	2140	2120	2760	1490	2125	2128.16	0.03	-62	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	65	41.96	1.14	12	0.29	51.00	1881.00	2375	20240329	-9.89	2070	20241119	3.38	2155	-0.70	20250106	2080	2.88	20250110	2375	-9.89	20240426	2070	3.38	20241119	Y	438580	100	3 억	853	N	N	N	N
65	20250403	091146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	8482135	4001	262.36	2135	2135	2120	2760	1490	2125	2120.00	0.03	0	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.13	51.00	1881.00	2375	20240329	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240426	2070	2.42	20241119	Y	438580	100	3 억	853	N	N	N	N
66	20250402	161116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	3240625	1525	4.30	2135	2135	2120	2760	1490	2125	2125.00	0.04	-490	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.05	51.00	1881.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	1343	N	N	N	N
67	20250402	151117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	2199375	1035	2.92	2135	2135	2120	2760	1490	2125	2125.00	0.04	0	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.03	51.00	1881.00	2375	20240329	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	1343	N	N	N	N
68	20250402	141119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	50990	24	0.07	2135	2135	2120	2760	1490	2125	2124.58	0.04	0	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2375	20240329	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	1343	N	N	N	N
69	20250402	131121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	48855	23	0.06	2135	2135	2120	2760	1490	2125	2124.13	0.04	0	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	1343	N	N	N	N
70	20250402	121118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	27605	13	0.04	2135	2135	2120	2760	1490	2125	2123.46	0.04	0	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2375	20240329	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	1343	N	N	N	N
71	20250402	111119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	27605	13	0.04	2135	2135	2120	2760	1490	2125	2123.46	0.04	0	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2375	20240329	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	1343	N	N	N	N
72	20250402	101117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	27605	13	0.04	2135	2135	2120	2760	1490	2125	2123.46	0.04	0	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2375	20240329	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	1343	N	N	N	N
73	20250402	091128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	2135	1	0.00	2135	2135	2135	2760	1490	2125	2135.00	0.04	0	2141	2132	2126	2117	2111	2130	2115	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2375	20240329	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	1343	N	N	N	N
74	20250401	161128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	75296610	35446	29054.10	2130	2135	2120	2760	1490	2125	2124.26	0.02	644	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	1.17	51.00	1881.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	699	N	N	N	N
75	20250401	151125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	74225535	34942	28640.98	2130	2135	2120	2760	1490	2125	2124.25	0.02	1147	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	1.16	51.00	1881.00	2375	20240329	-10.11	2070	20241119	3.14	2155	-0.93	20250106	2080	2.64	20250110	2375	-10.11	20240426	2070	3.14	20241119	Y	438580	100	3 억	699	N	N	N	N
76	20250401	141126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	50907935	23974	19650.82	2130	2135	2120	2760	1490	2125	2123.46	0.02	87	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.79	51.00	1881.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	699	N	N	N	N
77	20250401	131127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	46016235	21672	17763.93	2130	2135	2120	2760	1490	2125	2123.30	0.02	87	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.72	51.00	1881.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	699	N	N	N	N
78	20250401	121127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	44869310	21131	17320.49	2130	2135	2120	2760	1490	2125	2123.39	0.02	87	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.70	51.00	1881.00	2375	20240329	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240426	2070	2.42	20241119	Y	438580	100	3 억	699	N	N	N	N
79	20250401	111113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	44869310	21131	17320.49	2130	2135	2120	2760	1490	2125	2123.39	0.02	87	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.70	51.00	1881.00	2375	20240329	-10.74	2070	20241119	2.42	2155	-1.62	20250106	2080	1.92	20250110	2375	-10.74	20240426	2070	2.42	20241119	Y	438580	100	3 억	699	N	N	N	N
80	20250401	101110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	17302780	8135	6668.03	2130	2135	2125	2760	1490	2125	2126.96	0.02	87	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.27	51.00	1881.00	2375	20240329	-10.53	2070	20241119	2.66	2155	-1.39	20250106	2080	2.16	20250110	2375	-10.53	20240426	2070	2.66	20241119	Y	438580	100	3 억	699	N	N	N	N
81	20250401	091111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	2130	1	0.82	2130	2130	2130	2760	1490	2125	2130.00	0.02	0	2135	2130	2125	2120	2115	2127	2117	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2375	20240329	-10.32	2070	20241119	2.90	2155	-1.16	20250106	2080	2.40	20250110	2375	-10.32	20240426	2070	2.90	20241119	Y	438580	100	3 억	699	N	N	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History