KissMeData/440820/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	161218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	8709475	4117	193.11	2115	2125	2115	2755	1485	2120	2115.49	0.00	-1	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	166	40.09	1.10	12	0.05	53.00	1935.00	2190	20240701	-2.97	2020	20240805	5.20	2125	0.00	20250402	2065	2.91	20250102	2190	-2.97	20240701	2020	5.20	20240805	Y	440820	100	7 억	0	N	N	N	N
3	20250414	151229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	8707350	4116	193.06	2115	2120	2115	2755	1485	2120	2115.49	0.00	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	40.00	1.10	12	0.05	53.00	1935.00	2190	20240701	-3.20	2020	20240805	4.95	2125	-0.24	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	0	N	N	N	N
4	20250414	141229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	8707350	4116	193.06	2115	2120	2115	2755	1485	2120	2115.49	0.00	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	40.00	1.10	12	0.05	53.00	1935.00	2190	20240701	-3.20	2020	20240805	4.95	2125	-0.24	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	0	N	N	N	N
5	20250414	131226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	7859350	3716	174.30	2115	2117	2115	2755	1485	2120	2115.00	0.00	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	39.91	1.09	12	0.05	53.00	1935.00	2190	20240701	-3.42	2020	20240805	4.70	2125	-0.47	20250402	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	Y	440820	100	7 억	0	N	N	N	N
6	20250414	121229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	5750695	2719	127.53	2115	2117	2115	2755	1485	2120	2115.00	0.00	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	39.91	1.09	12	0.03	53.00	1935.00	2190	20240701	-3.42	2020	20240805	4.70	2125	-0.47	20250402	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	Y	440820	100	7 억	0	N	N	N	N
7	20250414	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	5750695	2719	127.53	2115	2117	2115	2755	1485	2120	2115.00	0.00	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	39.91	1.09	12	0.03	53.00	1935.00	2190	20240701	-3.42	2020	20240805	4.70	2125	-0.47	20250402	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	Y	440820	100	7 억	0	N	N	N	N
8	20250414	101225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	5750695	2719	127.53	2115	2117	2115	2755	1485	2120	2115.00	0.00	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	39.91	1.09	12	0.03	53.00	1935.00	2190	20240701	-3.42	2020	20240805	4.70	2125	-0.47	20250402	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	Y	440820	100	7 억	0	N	N	N	N
9	20250414	091226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	40.00	1.10	12	0.00	53.00	1935.00	2190	20240701	-3.20	2020	20240805	4.95	2125	-0.24	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	0	N	N	N	N
10	20250411	161212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	4509235	2132	45.56	2115	2120	2115	2760	1490	2125	2115.03	0.00	0	2128	2126	2123	2121	2118	2127	2122	8	635	100	1480	5	1	7800000	165	40.00	1.10	12	0.03	53.00	1935.00	2190	20240701	-3.20	2020	20240805	4.95	2125	-0.24	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	0	N	N	N	N
11	20250411	151224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	4485915	2121	45.32	2115	2115	2115	2760	1490	2125	2115.00	0.00	0	2128	2126	2123	2121	2118	2127	2122	8	635	100	1480	5	1	7800000	165	39.91	1.09	12	0.03	53.00	1935.00	2190	20240701	-3.42	2020	20240805	4.70	2125	-0.47	20250402	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	Y	440820	100	7 억	0	N	N	N	N
12	20250411	141222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	4272300	2020	43.16	2115	2115	2115	2760	1490	2125	2115.00	0.00	0	2128	2126	2123	2121	2118	2127	2122	8	635	100	1480	5	1	7800000	165	39.91	1.09	12	0.03	53.00	1935.00	2190	20240701	-3.42	2020	20240805	4.70	2125	-0.47	20250402	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	Y	440820	100	7 억	0	N	N	N	N
13	20250411	131224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	4272300	2020	43.16	2115	2115	2115	2760	1490	2125	2115.00	0.00	0	2128	2126	2123	2121	2118	2127	2122	8	635	100	1480	5	1	7800000	165	39.91	1.09	12	0.03	53.00	1935.00	2190	20240701	-3.42	2020	20240805	4.70	2125	-0.47	20250402	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	Y	440820	100	7 억	0	N	N	N	N
14	20250411	121225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	4272300	2020	43.16	2115	2115	2115	2760	1490	2125	2115.00	0.00	0	2128	2126	2123	2121	2118	2127	2122	8	635	100	1480	5	1	7800000	165	39.91	1.09	12	0.03	53.00	1935.00	2190	20240701	-3.42	2020	20240805	4.70	2125	-0.47	20250402	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	Y	440820	100	7 억	0	N	N	N	N
15	20250411	111225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	4272300	2020	43.16	2115	2115	2115	2760	1490	2125	2115.00	0.00	0	2128	2126	2123	2121	2118	2127	2122	8	635	100	1480	5	1	7800000	165	39.91	1.09	12	0.03	53.00	1935.00	2190	20240701	-3.42	2020	20240805	4.70	2125	-0.47	20250402	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	Y	440820	100	7 억	0	N	N	N	N
16	20250411	101228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	4230000	2000	42.74	2115	2115	2115	2760	1490	2125	2115.00	0.00	0	2128	2126	2123	2121	2118	2127	2122	8	635	100	1480	5	1	7800000	165	39.91	1.09	12	0.03	53.00	1935.00	2190	20240701	-3.42	2020	20240805	4.70	2125	-0.47	20250402	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	Y	440820	100	7 억	0	N	N	N	N
17	20250411	091231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.00	0	2128	2126	2123	2121	2118	2127	2122	8	635	100	1480	5	1	7800000	166	40.09	1.10	12	0.00	53.00	1935.00	2190	20240701	-2.97	2020	20240805	5.20	2125	0.00	20250402	2065	2.91	20250102	2190	-2.97	20240701	2020	5.20	20240805	Y	440820	100	7 억	0	N	N	N	N
18	20250410	161217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	9944900	4680	56.35	2120	2125	2120	2755	1485	2120	2124.98	0.00	-2500	2130	2125	2120	2115	2110	2122	2112	8	635	100	1480	5	1	7800000	166	40.09	1.10	12	0.06	53.00	1935.00	2190	20240701	-2.97	2020	20240805	5.20	2125	0.00	20250402	2065	2.91	20250102	2190	-2.97	20240701	2020	5.20	20240805	Y	440820	100	7 억	0	N	N	N	N
19	20250410	151224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	9944900	4680	56.35	2120	2125	2120	2755	1485	2120	2124.98	0.00	-2500	2130	2125	2120	2115	2110	2122	2112	8	635	100	1480	5	1	7800000	166	40.09	1.10	12	0.06	53.00	1935.00	2190	20240701	-2.97	2020	20240805	5.20	2125	0.00	20250402	2065	2.91	20250102	2190	-2.97	20240701	2020	5.20	20240805	Y	440820	100	7 억	0	N	N	N	N
20	20250410	141219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	9944900	4680	56.35	2120	2125	2120	2755	1485	2120	2124.98	0.00	-2500	2130	2125	2120	2115	2110	2122	2112	8	635	100	1480	5	1	7800000	166	40.09	1.10	12	0.06	53.00	1935.00	2190	20240701	-2.97	2020	20240805	5.20	2125	0.00	20250402	2065	2.91	20250102	2190	-2.97	20240701	2020	5.20	20240805	Y	440820	100	7 억	0	N	N	N	N
21	20250410	131217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	9944900	4680	56.35	2120	2125	2120	2755	1485	2120	2124.98	0.00	-2500	2130	2125	2120	2115	2110	2122	2112	8	635	100	1480	5	1	7800000	166	40.09	1.10	12	0.06	53.00	1935.00	2190	20240701	-2.97	2020	20240805	5.20	2125	0.00	20250402	2065	2.91	20250102	2190	-2.97	20240701	2020	5.20	20240805	Y	440820	100	7 억	0	N	N	N	N
22	20250410	121218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	9944900	4680	56.35	2120	2125	2120	2755	1485	2120	2124.98	0.00	-2500	2130	2125	2120	2115	2110	2122	2112	8	635	100	1480	5	1	7800000	166	40.09	1.10	12	0.06	53.00	1935.00	2190	20240701	-2.97	2020	20240805	5.20	2125	0.00	20250402	2065	2.91	20250102	2190	-2.97	20240701	2020	5.20	20240805	Y	440820	100	7 억	0	N	N	N	N
23	20250410	111217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	9944900	4680	56.35	2120	2125	2120	2755	1485	2120	2124.98	0.00	-2500	2130	2125	2120	2115	2110	2122	2112	8	635	100	1480	5	1	7800000	166	40.09	1.10	12	0.06	53.00	1935.00	2190	20240701	-2.97	2020	20240805	5.20	2125	0.00	20250402	2065	2.91	20250102	2190	-2.97	20240701	2020	5.20	20240805	Y	440820	100	7 억	0	N	N	N	N
24	20250410	101220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	2130	2125	2120	2115	2110	2122	2112	8	635	100	1480	5	1	7800000	165	40.00	1.10	12	0.00	53.00	1935.00	2190	20240701	-3.20	2020	20240805	4.95	2125	-0.24	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	0	N	N	N	N
25	20250410	091222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	2130	2125	2120	2115	2110	2122	2112	8	635	100	1480	5	1	7800000	165	40.00	1.10	12	0.00	53.00	1935.00	2190	20240701	-3.20	2020	20240805	4.95	2125	-0.24	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	0	N	N	N	N
26	20250409	161210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	17620135	8305	237.15	2125	2125	2115	2760	1490	2125	2121.63	0.02	-4294	2128	2126	2123	2121	2118	2127	2122	8	635	100	1480	5	1	7800000	165	40.00	1.10	12	0.11	53.00	1935.00	2190	20240701	-3.20	2020	20240805	4.95	2125	0.00	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	1794	N	N	N	N
27	20250409	151023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	17596815	8294	236.84	2125	2125	2115	2760	1490	2125	2121.63	0.02	-4294	2128	2126	2123	2121	2118	2127	2122	8	635	100	1480	5	1	7800000	165	39.91	1.09	12	0.11	53.00	1935.00	2190	20240701	-3.42	2020	20240805	4.70	2125	0.00	20250402	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	Y	440820	100	7 억	1794	N	N	N	N
28	20250409	141208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	16539310	7794	222.56	2125	2125	2115	2760	1490	2125	2122.06	0.02	-4294	2128	2126	2123	2121	2118	2127	2122	8	635	100	1480	5	1	7800000	165	39.91	1.09	12	0.10	53.00	1935.00	2190	20240701	-3.42	2020	20240805	4.70	2125	0.00	20250402	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	Y	440820	100	7 억	1794	N	N	N	N
29	20250409	131203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	12745000	6000	171.33	2125	2125	2120	2760	1490	2125	2124.17	0.02	-2500	2128	2126	2123	2121	2118	2127	2122	8	635	100	1480	5	1	7800000	165	40.00	1.10	12	0.08	53.00	1935.00	2190	20240701	-3.20	2020	20240805	4.95	2125	0.00	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	1794	N	N	N	N
30	20250409	121206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	12745000	6000	171.33	2125	2125	2120	2760	1490	2125	2124.17	0.02	-2500	2128	2126	2123	2121	2118	2127	2122	8	635	100	1480	5	1	7800000	165	40.00	1.10	12	0.08	53.00	1935.00	2190	20240701	-3.20	2020	20240805	4.95	2125	0.00	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	1794	N	N	N	N
31	20250409	111202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	10625000	5000	142.78	2125	2125	2125	2760	1490	2125	2125.00	0.02	-2500	2128	2126	2123	2121	2118	2127	2122	8	635	100	1480	5	1	7800000	166	40.09	1.10	12	0.06	53.00	1935.00	2190	20240701	-2.97	2020	20240805	5.20	2125	0.00	20250402	2065	2.91	20250102	2190	-2.97	20240701	2020	5.20	20240805	Y	440820	100	7 억	1794	N	N	N	N
32	20250409	101209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.02	0	2128	2126	2123	2121	2118	2127	2122	8	635	100	1480	5	1	7800000	166	40.09	1.10	12	0.00	53.00	1935.00	2190	20240701	-2.97	2020	20240805	5.20	2125	0.00	20250402	2065	2.91	20250102	2190	-2.97	20240701	2020	5.20	20240805	Y	440820	100	7 억	1794	N	N	N	N
33	20250409	091213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.02	0	2128	2126	2123	2121	2118	2127	2122	8	635	100	1480	5	1	7800000	166	40.09	1.10	12	0.00	53.00	1935.00	2190	20240701	-2.97	2020	20240805	5.20	2125	0.00	20250402	2065	2.91	20250102	2190	-2.97	20240701	2020	5.20	20240805	Y	440820	100	7 억	1794	N	N	N	N
34	20250408	161152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	7434250	3502	67.05	2125	2125	2120	2760	1490	2125	2122.86	0.02	-2002	2128	2126	2123	2121	2118	2127	2122	8	635	100	1480	5	1	7800000	166	40.09	1.10	12	0.04	53.00	1935.00	2190	20240701	-2.97	2020	20240805	5.20	2125	0.00	20250402	2065	2.91	20250102	2190	-2.97	20240701	2020	5.20	20240805	Y	440820	100	7 억	1794	N	N	N	N
35	20250408	151202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	7432125	3501	67.03	2125	2125	2120	2760	1490	2125	2122.86	0.02	-2001	2128	2126	2123	2121	2118	2127	2122	8	635	100	1480	5	1	7800000	166	40.09	1.10	12	0.04	53.00	1935.00	2190	20240701	-2.97	2020	20240805	5.20	2125	0.00	20250402	2065	2.91	20250102	2190	-2.97	20240701	2020	5.20	20240805	Y	440820	100	7 억	1794	N	N	N	N
36	20250408	141159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	7430000	3500	67.01	2125	2125	2120	2760	1490	2125	2122.86	0.02	-2000	2128	2126	2123	2121	2118	2127	2122	8	635	100	1480	5	1	7800000	165	40.00	1.10	12	0.04	53.00	1935.00	2190	20240701	-3.20	2020	20240805	4.95	2125	0.00	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	1794	N	N	N	N
37	20250408	131155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	7430000	3500	67.01	2125	2125	2120	2760	1490	2125	2122.86	0.02	-2000	2128	2126	2123	2121	2118	2127	2122	8	635	100	1480	5	1	7800000	165	40.00	1.10	12	0.04	53.00	1935.00	2190	20240701	-3.20	2020	20240805	4.95	2125	0.00	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	1794	N	N	N	N
38	20250408	121201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	7430000	3500	67.01	2125	2125	2120	2760	1490	2125	2122.86	0.02	-2000	2128	2126	2123	2121	2118	2127	2122	8	635	100	1480	5	1	7800000	165	40.00	1.10	12	0.04	53.00	1935.00	2190	20240701	-3.20	2020	20240805	4.95	2125	0.00	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	1794	N	N	N	N
39	20250408	111158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	4250000	2000	38.29	2125	2125	2125	2760	1490	2125	2125.00	0.02	-2000	2128	2126	2123	2121	2118	2127	2122	8	635	100	1480	5	1	7800000	166	40.09	1.10	12	0.03	53.00	1935.00	2190	20240701	-2.97	2020	20240805	5.20	2125	0.00	20250402	2065	2.91	20250102	2190	-2.97	20240701	2020	5.20	20240805	Y	440820	100	7 억	1794	N	N	N	N
40	20250408	101159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.02	0	2128	2126	2123	2121	2118	2127	2122	8	635	100	1480	5	1	7800000	166	40.09	1.10	12	0.00	53.00	1935.00	2190	20240701	-2.97	2020	20240805	5.20	2125	0.00	20250402	2065	2.91	20250102	2190	-2.97	20240701	2020	5.20	20240805	Y	440820	100	7 억	1794	N	N	N	N
41	20250408	091201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.02	0	2128	2126	2123	2121	2118	2127	2122	8	635	100	1480	5	1	7800000	166	40.09	1.10	12	0.00	53.00	1935.00	2190	20240701	-2.97	2020	20240805	5.20	2125	0.00	20250402	2065	2.91	20250102	2190	-2.97	20240701	2020	5.20	20240805	Y	440820	100	7 억	1794	N	N	N	N
42	20250407	161146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	11081735	5223	43.54	2120	2125	2120	2755	1485	2120	2121.72	0.00	794	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	166	36.02	1.13	12	0.07	59.00	1883.00	2190	20240701	-2.97	2020	20240805	5.20	2125	0.00	20250402	2065	2.91	20250102	2190	-2.97	20240701	2020	5.20	20240805	Y	440820	100	7 억	0	N	N	N	N
43	20250407	151153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	10926970	5150	42.93	2120	2125	2120	2755	1485	2120	2121.74	0.00	794	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.07	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2125	0.00	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	0	N	N	N	N
44	20250407	141151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	10066250	4744	39.55	2120	2125	2120	2755	1485	2120	2121.89	0.00	794	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	166	36.02	1.13	12	0.06	59.00	1883.00	2190	20240701	-2.97	2020	20240805	5.20	2125	0.00	20250402	2065	2.91	20250102	2190	-2.97	20240701	2020	5.20	20240805	Y	440820	100	7 억	0	N	N	N	N
45	20250407	131149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	10066250	4744	39.55	2120	2125	2120	2755	1485	2120	2121.89	0.00	794	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	166	36.02	1.13	12	0.06	59.00	1883.00	2190	20240701	-2.97	2020	20240805	5.20	2125	0.00	20250402	2065	2.91	20250102	2190	-2.97	20240701	2020	5.20	20240805	Y	440820	100	7 억	0	N	N	N	N
46	20250407	121146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	10066250	4744	39.55	2120	2125	2120	2755	1485	2120	2121.89	0.00	794	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	166	36.02	1.13	12	0.06	59.00	1883.00	2190	20240701	-2.97	2020	20240805	5.20	2125	0.00	20250402	2065	2.91	20250102	2190	-2.97	20240701	2020	5.20	20240805	Y	440820	100	7 억	0	N	N	N	N
47	20250407	111150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	10066250	4744	39.55	2120	2125	2120	2755	1485	2120	2121.89	0.00	794	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	166	36.02	1.13	12	0.06	59.00	1883.00	2190	20240701	-2.97	2020	20240805	5.20	2125	0.00	20250402	2065	2.91	20250102	2190	-2.97	20240701	2020	5.20	20240805	Y	440820	100	7 억	0	N	N	N	N
48	20250407	101149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2125	-0.24	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	0	N	N	N	N
49	20250407	091151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2125	-0.24	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	0	N	N	N	N
50	20250404	161145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	25424405	11995	336.65	2120	2120	2115	2755	1485	2120	2119.58	0.00	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.15	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2125	-0.24	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	0	N	N	N	N
51	20250404	151157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	25424405	11995	336.65	2120	2120	2115	2755	1485	2120	2119.58	0.00	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.15	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2125	-0.24	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	0	N	N	N	N
52	20250404	141200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	25424405	11995	336.65	2120	2120	2115	2755	1485	2120	2119.58	0.00	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.15	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2125	-0.24	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	0	N	N	N	N
53	20250404	131157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	25422285	11994	336.63	2120	2120	2115	2755	1485	2120	2119.58	0.00	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.85	1.12	12	0.15	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2125	-0.47	20250402	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	Y	440820	100	7 억	0	N	N	N	N
54	20250404	121150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	22561040	10642	298.68	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.14	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2125	-0.24	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	0	N	N	N	N
55	20250404	111154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	22561040	10642	298.68	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.14	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2125	-0.24	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	0	N	N	N	N
56	20250404	101155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	22561040	10642	298.68	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.14	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2125	-0.24	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	0	N	N	N	N
57	20250404	091200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	22561040	10642	298.68	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	2123	2121	2118	2116	2113	2122	2117	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.14	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2125	-0.24	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	0	N	N	N	N
58	20250403	161135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	7541905	3563	15.30	2120	2120	2115	2755	1485	2120	2116.73	0.03	-2326	2130	2125	2120	2115	2110	2127	2117	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.05	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2125	-0.24	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	2326	N	N	N	N
59	20250403	151145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	7541905	3563	15.30	2120	2120	2115	2755	1485	2120	2116.73	0.03	-2326	2130	2125	2120	2115	2110	2127	2117	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.05	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2125	-0.24	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	2326	N	N	N	N
60	20250403	141143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	7541905	3563	15.30	2120	2120	2115	2755	1485	2120	2116.73	0.03	-2326	2130	2125	2120	2115	2110	2127	2117	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.05	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2125	-0.24	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	2326	N	N	N	N
61	20250403	131141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	7541905	3563	15.30	2120	2120	2115	2755	1485	2120	2116.73	0.03	-2326	2130	2125	2120	2115	2110	2127	2117	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.05	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2125	-0.24	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	2326	N	N	N	N
62	20250403	121139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	7541905	3563	15.30	2120	2120	2115	2755	1485	2120	2116.73	0.03	-2326	2130	2125	2120	2115	2110	2127	2117	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.05	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2125	-0.24	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	2326	N	N	N	N
63	20250403	111143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	2607600	1230	5.28	2120	2120	2120	2755	1485	2120	2120.00	0.03	0	2130	2125	2120	2115	2110	2127	2117	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.02	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2125	-0.24	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	2326	N	N	N	N
64	20250403	101144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	2607600	1230	5.28	2120	2120	2120	2755	1485	2120	2120.00	0.03	0	2130	2125	2120	2115	2110	2127	2117	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.02	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2125	-0.24	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	2326	N	N	N	N
65	20250403	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.03	0	2130	2125	2120	2115	2110	2127	2117	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2125	-0.24	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	2326	N	N	N	N
66	20250402	161119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	49351075	23286	93.23	2115	2125	2115	2755	1485	2120	2119.35	0.00	1192	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.30	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2125	-0.24	20250402	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	134	N	N	N	N
67	20250402	151119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	49054275	23146	92.67	2115	2125	2115	2755	1485	2120	2119.34	0.00	1332	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	166	36.02	1.13	12	0.30	59.00	1883.00	2190	20240701	-2.97	2020	20240805	5.20	2125	0.00	20250402	2065	2.91	20250102	2190	-2.97	20240701	2020	5.20	20240805	Y	440820	100	7 억	134	N	N	N	N
68	20250402	141122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	49030950	23135	92.63	2115	2125	2115	2755	1485	2120	2119.34	0.00	1332	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	166	36.02	1.13	12	0.30	59.00	1883.00	2190	20240701	-2.97	2020	20240805	5.20	2125	0.00	20250402	2065	2.91	20250102	2190	-2.97	20240701	2020	5.20	20240805	Y	440820	100	7 억	134	N	N	N	N
69	20250402	131123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	14091240	6657	26.65	2115	2120	2115	2755	1485	2120	2116.76	0.00	1332	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.09	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	134	N	N	N	N
70	20250402	121121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	14067970	6646	26.61	2115	2120	2115	2755	1485	2120	2116.76	0.00	1332	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.09	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	134	N	N	N	N
71	20250402	111122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	9119895	4312	17.26	2115	2120	2115	2755	1485	2120	2115.00	0.00	0	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.06	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	134	N	N	N	N
72	20250402	101120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	9119895	4312	17.26	2115	2120	2115	2755	1485	2120	2115.00	0.00	0	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.06	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	134	N	N	N	N
73	20250402	091130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	134	N	N	N	N
74	20250401	161131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	52738037	24976	194.11	2115	2120	2110	2755	1485	2120	2111.55	0.00	4959	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.32	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	152	N	N	N	N
75	20250401	151128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	47406107	22455	174.52	2115	2120	2110	2755	1485	2120	2111.16	0.00	4980	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.29	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	152	N	N	N	N
76	20250401	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	43239507	20485	159.21	2115	2120	2110	2755	1485	2120	2110.79	0.00	4990	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.26	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	152	N	N	N	N
77	20250401	131129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	43197155	20465	159.05	2115	2115	2110	2755	1485	2120	2110.78	0.00	5000	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.85	1.12	12	0.26	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	Y	440820	100	7 억	152	N	N	N	N
78	20250401	121130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	43197155	20465	159.05	2115	2115	2110	2755	1485	2120	2110.78	0.00	5000	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.85	1.12	12	0.26	59.00	1883.00	2190	20240701	-3.42	2020	20240805	4.70	2120	-0.24	20250220	2065	2.42	20250102	2190	-3.42	20240701	2020	4.70	20240805	Y	440820	100	7 억	152	N	N	N	N
79	20250401	111115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	40657040	19264	149.72	2115	2115	2110	2755	1485	2120	2110.52	0.00	5000	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.76	1.12	12	0.25	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	Y	440820	100	7 억	152	N	N	N	N
80	20250401	101112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	40657040	19264	149.72	2115	2115	2110	2755	1485	2120	2110.52	0.00	5000	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.76	1.12	12	0.25	59.00	1883.00	2190	20240701	-3.65	2020	20240805	4.46	2120	-0.47	20250220	2065	2.18	20250102	2190	-3.65	20240701	2020	4.46	20240805	Y	440820	100	7 억	152	N	N	N	N
81	20250401	091113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	2020	20240805	4.95	2120	0.00	20250220	2065	2.66	20250102	2190	-3.20	20240701	2020	4.95	20240805	Y	440820	100	7 억	152	N	N	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History