KissMeData/468510/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

33 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250414	161249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	43	2	2.15	290649454	143364	71.97	2000	2060	1986	2595	1398	1997	2027.35	0.60	11005	2012	2004	1992	1984	1972	2007	1987	11	598	100	1350	5	1	11050000	225	49.76	1.03	12	1.30	41.00	1976.00	2290	20250320	-10.92	1860	20250107	9.68	2290	-10.92	20250320	1860	9.68	20250107	2290	-10.92	20250320	1860	9.68	20250107	0.05	Y	468510	100	11 억	66542	N	N	N	N
3	20250414	151300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	48	2	2.40	281779529	139019	69.79	2000	2060	1986	2595	1398	1997	2026.91	0.60	10496	2012	2004	1992	1984	1972	2007	1987	11	598	100	1350	5	1	11050000	226	49.88	1.03	12	1.26	41.00	1976.00	2290	20250320	-10.70	1860	20250107	9.95	2290	-10.70	20250320	1860	9.95	20250107	2290	-10.70	20250320	1860	9.95	20250107	0.05	Y	468510	100	11 억	66542	N	N	N	N
4	20250414	141300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	43	2	2.15	199490809	98796	49.60	2000	2050	1986	2595	1398	1997	2019.22	0.60	10068	2012	2004	1992	1984	1972	2007	1987	11	598	100	1350	5	1	11050000	225	49.76	1.03	12	0.89	41.00	1976.00	2290	20250320	-10.92	1860	20250107	9.68	2290	-10.92	20250320	1860	9.68	20250107	2290	-10.92	20250320	1860	9.68	20250107	0.05	Y	468510	100	11 억	66542	N	N	N	N
5	20250414	131257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	23	2	1.15	145752974	72394	36.34	2000	2035	1986	2595	1398	1997	2013.33	0.60	9981	2012	2004	1992	1984	1972	2007	1987	11	598	100	1350	5	1	11050000	223	49.27	1.02	12	0.66	41.00	1976.00	2290	20250320	-11.79	1860	20250107	8.60	2290	-11.79	20250320	1860	8.60	20250107	2290	-11.79	20250320	1860	8.60	20250107	0.05	Y	468510	100	11 억	66542	N	N	N	N
6	20250414	121300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	8	2	0.40	123901239	61588	30.92	2000	2030	1986	2595	1398	1997	2011.78	0.60	9527	2012	2004	1992	1984	1972	2007	1987	11	598	100	1350	5	1	11050000	222	48.90	1.01	12	0.56	41.00	1976.00	2290	20250320	-12.45	1860	20250107	7.80	2290	-12.45	20250320	1860	7.80	20250107	2290	-12.45	20250320	1860	7.80	20250107	0.05	Y	468510	100	11 억	66542	N	N	N	N
7	20250414	111253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	2	2	0.10	38984151	19540	9.81	2000	2005	1986	2595	1398	1997	1995.09	0.60	6335	2012	2004	1992	1984	1972	2007	1987	11	598	100	1350	1	1	11050000	221	48.76	1.01	12	0.18	41.00	1976.00	2290	20250320	-12.71	1860	20250107	7.47	2290	-12.71	20250320	1860	7.47	20250107	2290	-12.71	20250320	1860	7.47	20250107	0.05	Y	468510	100	11 억	66542	N	N	N	N
8	20250414	101256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-9	5	-0.45	15513753	7778	3.90	2000	2005	1986	2595	1398	1997	1994.57	0.60	125	2012	2004	1992	1984	1972	2007	1987	11	598	100	1350	1	1	11050000	220	48.49	1.01	12	0.07	41.00	1976.00	2290	20250320	-13.19	1860	20250107	6.88	2290	-13.19	20250320	1860	6.88	20250107	2290	-13.19	20250320	1860	6.88	20250107	0.05	Y	468510	100	11 억	66542	N	N	N	N
9	20250414	091257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	3	2	0.15	6398177	3200	1.61	2000	2005	1995	2595	1398	1997	1999.43	0.60	651	2012	2004	1992	1984	1972	2007	1987	11	598	100	1350	5	1	11050000	221	48.78	1.01	12	0.03	41.00	1976.00	2290	20250320	-12.66	1860	20250107	7.53	2290	-12.66	20250320	1860	7.53	20250107	2290	-12.66	20250320	1860	7.53	20250107	0.05	Y	468510	100	11 억	66542	N	N	N	N
10	20250411	161243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	395239554	199200	98.60	1997	2000	1980	2595	1398	1997	1984.13	0.55	6021	2145	2070	1990	1915	1835	2031	1876	11	598	100	1350	1	1	11050000	221	48.71	1.01	12	1.80	41.00	1976.00	2290	20250320	-12.79	1860	20250107	7.37	2290	-12.79	20250320	1860	7.37	20250107	2290	-12.79	20250320	1860	7.37	20250107	0.01	Y	468510	100	11 억	60976	N	N	N	N
11	20250411	151255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-3	5	-0.15	389225377	196186	97.11	1997	2000	1980	2595	1398	1997	1983.96	0.55	3313	2145	2070	1990	1915	1835	2031	1876	11	598	100	1350	1	1	11050000	220	48.63	1.01	12	1.78	41.00	1976.00	2290	20250320	-12.93	1860	20250107	7.20	2290	-12.93	20250320	1860	7.20	20250107	2290	-12.93	20250320	1860	7.20	20250107	0.01	Y	468510	100	11 억	60976	N	N	N	N
12	20250411	141253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-2	5	-0.10	134365849	67559	33.44	1997	2000	1980	2595	1398	1997	1988.87	0.55	1540	2145	2070	1990	1915	1835	2031	1876	11	598	100	1350	1	1	11050000	220	48.66	1.01	12	0.61	41.00	1976.00	2290	20250320	-12.88	1860	20250107	7.26	2290	-12.88	20250320	1860	7.26	20250107	2290	-12.88	20250320	1860	7.26	20250107	0.01	Y	468510	100	11 억	60976	N	N	N	N
13	20250411	131254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-15	5	-0.75	69889101	35157	17.40	1997	1998	1981	2595	1398	1997	1987.91	0.55	-80	2145	2070	1990	1915	1835	2031	1876	11	598	100	1350	1	1	11050000	219	48.34	1.00	12	0.32	41.00	1976.00	2290	20250320	-13.45	1860	20250107	6.56	2290	-13.45	20250320	1860	6.56	20250107	2290	-13.45	20250320	1860	6.56	20250107	0.01	Y	468510	100	11 억	60976	N	N	N	N
14	20250411	121256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-9	5	-0.45	56930777	28622	14.17	1997	1998	1981	2595	1398	1997	1989.06	0.55	-152	2145	2070	1990	1915	1835	2031	1876	11	598	100	1350	1	1	11050000	220	48.49	1.01	12	0.26	41.00	1976.00	2290	20250320	-13.19	1860	20250107	6.88	2290	-13.19	20250320	1860	6.88	20250107	2290	-13.19	20250320	1860	6.88	20250107	0.01	Y	468510	100	11 억	60976	N	N	N	N
15	20250411	111255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-8	5	-0.40	49582164	24917	12.33	1997	1998	1982	2595	1398	1997	1989.89	0.55	-193	2145	2070	1990	1915	1835	2031	1876	11	598	100	1350	1	1	11050000	220	48.51	1.01	12	0.23	41.00	1976.00	2290	20250320	-13.14	1860	20250107	6.94	2290	-13.14	20250320	1860	6.94	20250107	2290	-13.14	20250320	1860	6.94	20250107	0.01	Y	468510	100	11 억	60976	N	N	N	N
16	20250411	101259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-11	5	-0.55	30109708	15111	7.48	1997	1998	1986	2595	1398	1997	1992.57	0.55	-195	2145	2070	1990	1915	1835	2031	1876	11	598	100	1350	1	1	11050000	219	48.44	1.01	12	0.14	41.00	1976.00	2290	20250320	-13.28	1860	20250107	6.77	2290	-13.28	20250320	1860	6.77	20250107	2290	-13.28	20250320	1860	6.77	20250107	0.01	Y	468510	100	11 억	60976	N	N	N	N
17	20250411	091302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-9	5	-0.45	16619741	8323	4.12	1997	1998	1986	2595	1398	1997	1996.85	0.55	-2	2145	2070	1990	1915	1835	2031	1876	11	598	100	1350	1	1	11050000	220	48.49	1.01	12	0.08	41.00	1976.00	2290	20250320	-13.19	1860	20250107	6.88	2290	-13.19	20250320	1860	6.88	20250107	2290	-13.19	20250320	1860	6.88	20250107	0.01	Y	468510	100	11 억	60976	N	N	N	N
18	20250410	161248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	18	2	0.91	403659989	202014	205.82	2000	2065	1910	2570	1386	1979	1998.18	0.52	2896	2021	2000	1989	1968	1957	1994	1962	11	591	100	1340	1	1	11050000	221	48.71	1.01	12	1.83	41.00	1976.00	2290	20250320	-12.79	1860	20250107	7.37	2290	-12.79	20250320	1860	7.37	20250107	2290	-12.79	20250320	1860	7.37	20250107	0.01	Y	468510	100	11 억	57295	N	N	N	N
19	20250410	151255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	12	2	0.61	395485227	197900	201.63	2000	2065	1910	2570	1386	1979	1998.41	0.52	2702	2021	2000	1989	1968	1957	1994	1962	11	591	100	1340	1	1	11050000	220	48.56	1.01	12	1.79	41.00	1976.00	2290	20250320	-13.06	1860	20250107	7.04	2290	-13.06	20250320	1860	7.04	20250107	2290	-13.06	20250320	1860	7.04	20250107	0.01	Y	468510	100	11 억	57295	N	N	N	N
20	20250410	141250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	2	2	0.10	356449848	178197	181.55	2000	2065	1910	2570	1386	1979	2000.31	0.52	2693	2021	2000	1989	1968	1957	1994	1962	11	591	100	1340	1	1	11050000	219	48.32	1.00	12	1.61	41.00	1976.00	2290	20250320	-13.49	1860	20250107	6.51	2290	-13.49	20250320	1860	6.51	20250107	2290	-13.49	20250320	1860	6.51	20250107	0.01	Y	468510	100	11 억	57295	N	N	N	N
21	20250410	131248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	2	2	0.10	330307260	165018	168.13	2000	2065	1910	2570	1386	1979	2001.64	0.52	3491	2021	2000	1989	1968	1957	1994	1962	11	591	100	1340	1	1	11050000	219	48.32	1.00	12	1.49	41.00	1976.00	2290	20250320	-13.49	1860	20250107	6.51	2290	-13.49	20250320	1860	6.51	20250107	2290	-13.49	20250320	1860	6.51	20250107	0.01	Y	468510	100	11 억	57295	N	N	N	N
22	20250410	121249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	5	2	0.25	320589416	160119	163.14	2000	2065	1910	2570	1386	1979	2002.19	0.52	3932	2021	2000	1989	1968	1957	1994	1962	11	591	100	1340	1	1	11050000	219	48.39	1.00	12	1.45	41.00	1976.00	2290	20250320	-13.36	1860	20250107	6.67	2290	-13.36	20250320	1860	6.67	20250107	2290	-13.36	20250320	1860	6.67	20250107	0.01	Y	468510	100	11 억	57295	N	N	N	N
23	20250410	111247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	5	2	0.25	293612424	146575	149.34	2000	2065	1910	2570	1386	1979	2003.15	0.52	5191	2021	2000	1989	1968	1957	1994	1962	11	591	100	1340	1	1	11050000	219	48.39	1.00	12	1.33	41.00	1976.00	2290	20250320	-13.36	1860	20250107	6.67	2290	-13.36	20250320	1860	6.67	20250107	2290	-13.36	20250320	1860	6.67	20250107	0.01	Y	468510	100	11 억	57295	N	N	N	N
24	20250410	101250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	9	2	0.45	53098561	26649	27.15	2000	2000	1983	2570	1386	1979	1992.52	0.52	-1065	2021	2000	1989	1968	1957	1994	1962	11	591	100	1340	1	1	11050000	220	48.49	1.01	12	0.24	41.00	1976.00	2290	20250320	-13.19	1860	20250107	6.88	2290	-13.19	20250320	1860	6.88	20250107	2290	-13.19	20250320	1860	6.88	20250107	0.01	Y	468510	100	11 억	57295	N	N	N	N
25	20250410	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	19	2	0.96	23805816	11913	12.14	2000	2000	1983	2570	1386	1979	1998.31	0.52	-51	2021	2000	1989	1968	1957	1994	1962	11	591	100	1340	1	1	11050000	221	48.73	1.01	12	0.11	41.00	1976.00	2290	20250320	-12.75	1860	20250107	7.42	2290	-12.75	20250320	1860	7.42	20250107	2290	-12.75	20250320	1860	7.42	20250107	0.01	Y	468510	100	11 억	57295	N	N	N	N
26	20250409	161240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-21	5	-1.05	194896778	97936	218.69	2000	2010	1978	2600	1400	2000	1990.04	0.48	3908	2022	2010	1993	1981	1964	2017	1988	11	600	100	1360	1	1	11050000	219	48.27	1.00	12	0.89	41.00	1976.00	2290	20250320	-13.58	1860	20250107	6.40	2290	-13.58	20250320	1860	6.40	20250107	2290	-13.58	20250320	1860	6.40	20250107	0.01	Y	468510	100	11 억	53387	N	N	N	N
27	20250409	151055	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-21	5	-1.05	193663761	97313	217.29	2000	2010	1978	2600	1400	2000	1990.11	0.48	3913	2022	2010	1993	1981	1964	2017	1988	11	600	100	1360	1	1	11050000	219	48.27	1.00	12	0.88	41.00	1976.00	2290	20250320	-13.58	1860	20250107	6.40	2290	-13.58	20250320	1860	6.40	20250107	2290	-13.58	20250320	1860	6.40	20250107	0.01	Y	468510	100	11 억	53387	N	N	N	N
28	20250409	141239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-18	5	-0.90	183140385	91999	205.43	2000	2010	1981	2600	1400	2000	1990.68	0.48	4425	2022	2010	1993	1981	1964	2017	1988	11	600	100	1360	1	1	11050000	219	48.34	1.00	12	0.83	41.00	1976.00	2290	20250320	-13.45	1860	20250107	6.56	2290	-13.45	20250320	1860	6.56	20250107	2290	-13.45	20250320	1860	6.56	20250107	0.01	Y	468510	100	11 억	53387	N	N	N	N
29	20250409	131234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-9	5	-0.45	162734569	81707	182.45	2000	2010	1983	2600	1400	2000	1991.68	0.48	4502	2022	2010	1993	1981	1964	2017	1988	11	600	100	1360	1	1	11050000	220	48.56	1.01	12	0.74	41.00	1976.00	2290	20250320	-13.06	1860	20250107	7.04	2290	-13.06	20250320	1860	7.04	20250107	2290	-13.06	20250320	1860	7.04	20250107	0.01	Y	468510	100	11 억	53387	N	N	N	N
30	20250409	121236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-15	5	-0.75	125095033	62743	140.10	2000	2010	1984	2600	1400	2000	1993.77	0.48	-87	2022	2010	1993	1981	1964	2017	1988	11	600	100	1360	1	1	11050000	219	48.41	1.00	12	0.57	41.00	1976.00	2290	20250320	-13.32	1860	20250107	6.72	2290	-13.32	20250320	1860	6.72	20250107	2290	-13.32	20250320	1860	6.72	20250107	0.01	Y	468510	100	11 억	53387	N	N	N	N
31	20250409	111232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-14	5	-0.70	115208645	57764	128.98	2000	2010	1985	2600	1400	2000	1994.47	0.48	-100	2022	2010	1993	1981	1964	2017	1988	11	600	100	1360	1	1	11050000	219	48.44	1.01	12	0.52	41.00	1976.00	2290	20250320	-13.28	1860	20250107	6.77	2290	-13.28	20250320	1860	6.77	20250107	2290	-13.28	20250320	1860	6.77	20250107	0.01	Y	468510	100	11 억	53387	N	N	N	N
32	20250409	101239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-8	5	-0.40	62416169	31206	69.68	2000	2010	1987	2600	1400	2000	2000.13	0.48	-104	2022	2010	1993	1981	1964	2017	1988	11	600	100	1360	1	1	11050000	220	48.59	1.01	12	0.28	41.00	1976.00	2290	20250320	-13.01	1860	20250107	7.10	2290	-13.01	20250320	1860	7.10	20250107	2290	-13.01	20250320	1860	7.10	20250107	0.01	Y	468510	100	11 억	53387	N	N	N	N
33	20250409	091243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	41059020	20489	45.75	2000	2010	1996	2600	1400	2000	2003.95	0.48	-46	2022	2010	1993	1981	1964	2017	1988	11	600	100	1360	5	1	11050000	222	48.90	1.01	12	0.19	41.00	1976.00	2290	20250320	-12.45	1860	20250107	7.80	2290	-12.45	20250320	1860	7.80	20250107	2290	-12.45	20250320	1860	7.80	20250107	0.01	Y	468510	100	11 억	53387	N	N	N	N
34	20250408	161222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	4	2	0.20	88930916	44734	20.65	1997	2005	1976	2590	1398	1996	1987.28	0.50	-1908	2078	2037	2004	1963	1930	2020	1946	11	594	100	1350	5	1	11050000	221	48.78	1.01	12	0.40	41.00	1976.00	2290	20250320	-12.66	1860	20250107	7.53	2290	-12.66	20250320	1860	7.53	20250107	2290	-12.66	20250320	1860	7.53	20250107	0.01	Y	468510	100	11 억	55295	N	N	N	N
35	20250408	151232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-6	5	-0.30	83032292	41784	19.29	1997	2005	1976	2590	1398	1996	1987.18	0.50	-1707	2078	2037	2004	1963	1930	2020	1946	11	594	100	1350	1	1	11050000	220	48.54	1.01	12	0.38	41.00	1976.00	2290	20250320	-13.10	1860	20250107	6.99	2290	-13.10	20250320	1860	6.99	20250107	2290	-13.10	20250320	1860	6.99	20250107	0.01	Y	468510	100	11 억	55295	N	N	N	N
36	20250408	141229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-10	5	-0.50	73942276	37226	17.19	1997	2005	1976	2590	1398	1996	1986.31	0.50	-1691	2078	2037	2004	1963	1930	2020	1946	11	594	100	1350	1	1	11050000	219	48.44	1.01	12	0.34	41.00	1976.00	2290	20250320	-13.28	1860	20250107	6.77	2290	-13.28	20250320	1860	6.77	20250107	2290	-13.28	20250320	1860	6.77	20250107	0.01	Y	468510	100	11 억	55295	N	N	N	N
37	20250408	131226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-13	5	-0.65	67560799	34015	15.71	1997	2005	1976	2590	1398	1996	1986.21	0.50	-1686	2078	2037	2004	1963	1930	2020	1946	11	594	100	1350	1	1	11050000	219	48.37	1.00	12	0.31	41.00	1976.00	2290	20250320	-13.41	1860	20250107	6.61	2290	-13.41	20250320	1860	6.61	20250107	2290	-13.41	20250320	1860	6.61	20250107	0.01	Y	468510	100	11 억	55295	N	N	N	N
38	20250408	121231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-5	5	-0.25	38875968	19566	9.03	1997	2005	1976	2590	1398	1996	1986.91	0.50	-1537	2078	2037	2004	1963	1930	2020	1946	11	594	100	1350	1	1	11050000	220	48.56	1.01	12	0.18	41.00	1976.00	2290	20250320	-13.06	1860	20250107	7.04	2290	-13.06	20250320	1860	7.04	20250107	2290	-13.06	20250320	1860	7.04	20250107	0.01	Y	468510	100	11 억	55295	N	N	N	N
39	20250408	111227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-10	5	-0.50	32246987	16233	7.50	1997	2005	1976	2590	1398	1996	1986.51	0.50	-1441	2078	2037	2004	1963	1930	2020	1946	11	594	100	1350	1	1	11050000	219	48.44	1.01	12	0.15	41.00	1976.00	2290	20250320	-13.28	1860	20250107	6.77	2290	-13.28	20250320	1860	6.77	20250107	2290	-13.28	20250320	1860	6.77	20250107	0.01	Y	468510	100	11 억	55295	N	N	N	N
40	20250408	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-11	5	-0.55	26723075	13452	6.21	1997	2005	1976	2590	1398	1996	1986.55	0.50	-1455	2078	2037	2004	1963	1930	2020	1946	11	594	100	1350	1	1	11050000	219	48.41	1.00	12	0.12	41.00	1976.00	2290	20250320	-13.32	1860	20250107	6.72	2290	-13.32	20250320	1860	6.72	20250107	2290	-13.32	20250320	1860	6.72	20250107	0.01	Y	468510	100	11 억	55295	N	N	N	N
41	20250408	091231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	2	2	0.10	8962054	4522	2.09	1997	2005	1976	2590	1398	1996	1981.88	0.50	-530	2078	2037	2004	1963	1930	2020	1946	11	594	100	1350	1	1	11050000	221	48.73	1.01	12	0.04	41.00	1976.00	2290	20250320	-12.75	1860	20250107	7.42	2290	-12.75	20250320	1860	7.42	20250107	2290	-12.75	20250320	1860	7.42	20250107	0.01	Y	468510	100	11 억	55295	N	N	N	N
42	20250407	161216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-54	5	-2.63	423495537	213061	195.36	2045	2045	1971	2665	1435	2050	1987.67	0.74	-28852	2090	2070	2035	2015	1980	2052	1997	11	615	100	1390	1	1	11050000	221	998.00	1.03	12	1.93	2.00	1935.00	2290	20250320	-12.84	1860	20250107	7.31	2290	-12.84	20250320	1860	7.31	20250107	2290	-12.84	20250320	1860	7.31	20250107	0.01	Y	468510	100	11 억	82085	N	N	N	N
43	20250407	151223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-70	5	-3.41	397292610	199867	183.26	2045	2045	1971	2665	1435	2050	1987.78	0.74	-26761	2090	2070	2035	2015	1980	2052	1997	11	615	100	1390	1	1	11050000	219	990.00	1.02	12	1.81	2.00	1935.00	2290	20250320	-13.54	1860	20250107	6.45	2290	-13.54	20250320	1860	6.45	20250107	2290	-13.54	20250320	1860	6.45	20250107	0.01	Y	468510	100	11 억	82085	N	N	N	N
44	20250407	141220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-78	5	-3.80	369928832	186010	170.56	2045	2045	1971	2665	1435	2050	1988.76	0.74	-20809	2090	2070	2035	2015	1980	2052	1997	11	615	100	1390	1	1	11050000	218	986.00	1.02	12	1.68	2.00	1935.00	2290	20250320	-13.89	1860	20250107	6.02	2290	-13.89	20250320	1860	6.02	20250107	2290	-13.89	20250320	1860	6.02	20250107	0.01	Y	468510	100	11 억	82085	N	N	N	N
45	20250407	131219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-61	5	-2.98	278557760	139834	128.22	2045	2045	1980	2665	1435	2050	1992.06	0.74	-15676	2090	2070	2035	2015	1980	2052	1997	11	615	100	1390	1	1	11050000	220	994.50	1.03	12	1.27	2.00	1935.00	2290	20250320	-13.14	1860	20250107	6.94	2290	-13.14	20250320	1860	6.94	20250107	2290	-13.14	20250320	1860	6.94	20250107	0.01	Y	468510	100	11 억	82085	N	N	N	N
46	20250407	121215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-57	5	-2.78	247646099	124313	113.98	2045	2045	1980	2665	1435	2050	1992.12	0.74	-12976	2090	2070	2035	2015	1980	2052	1997	11	615	100	1390	1	1	11050000	220	996.50	1.03	12	1.13	2.00	1935.00	2290	20250320	-12.97	1860	20250107	7.15	2290	-12.97	20250320	1860	7.15	20250107	2290	-12.97	20250320	1860	7.15	20250107	0.01	Y	468510	100	11 억	82085	N	N	N	N
47	20250407	111219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-56	5	-2.73	239444333	120196	110.21	2045	2045	1980	2665	1435	2050	1992.12	0.74	-11254	2090	2070	2035	2015	1980	2052	1997	11	615	100	1390	1	1	11050000	220	997.00	1.03	12	1.09	2.00	1935.00	2290	20250320	-12.93	1860	20250107	7.20	2290	-12.93	20250320	1860	7.20	20250107	2290	-12.93	20250320	1860	7.20	20250107	0.01	Y	468510	100	11 억	82085	N	N	N	N
48	20250407	101219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-61	5	-2.98	143355281	72059	66.07	2045	2045	1980	2665	1435	2050	1989.42	0.74	-7293	2090	2070	2035	2015	1980	2052	1997	11	615	100	1390	1	1	11050000	220	994.50	1.03	12	0.65	2.00	1935.00	2290	20250320	-13.14	1860	20250107	6.94	2290	-13.14	20250320	1860	6.94	20250107	2290	-13.14	20250320	1860	6.94	20250107	0.01	Y	468510	100	11 억	82085	N	N	N	N
49	20250407	091220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	-15	5	-0.73	20139615	10042	9.21	2045	2045	2000	2665	1435	2050	2005.54	0.74	253	2090	2070	2035	2015	1980	2052	1997	11	615	100	1390	5	1	11050000	225	1017.50	1.05	12	0.09	2.00	1935.00	2290	20250320	-11.14	1860	20250107	9.41	2290	-11.14	20250320	1860	9.41	20250107	2290	-11.14	20250320	1860	9.41	20250107	0.01	Y	468510	100	11 억	82085	N	N	N	N
50	20250404	161213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	219890095	109051	101.35	2055	2055	2000	2665	1435	2050	2016.40	0.77	-3135	2080	2065	2035	2020	1990	2072	2027	11	615	100	1390	5	1	11050000	227	1025.00	1.06	12	0.99	2.00	1935.00	2290	20250320	-10.48	1860	20250107	10.22	2290	-10.48	20250320	1860	10.22	20250107	2290	-10.48	20250320	1860	10.22	20250107	0.01	Y	468510	100	11 억	85220	N	N	N	N
51	20250404	151227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-5	5	-0.24	216382300	107339	99.76	2055	2055	2000	2665	1435	2050	2015.88	0.77	-3065	2080	2065	2035	2020	1990	2072	2027	11	615	100	1390	5	1	11050000	226	1022.50	1.06	12	0.97	2.00	1935.00	2290	20250320	-10.70	1860	20250107	9.95	2290	-10.70	20250320	1860	9.95	20250107	2290	-10.70	20250320	1860	9.95	20250107	0.01	Y	468510	100	11 억	85220	N	N	N	N
52	20250404	141231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	-25	5	-1.22	180638250	89804	83.46	2055	2055	2000	2665	1435	2050	2011.47	0.77	-2190	2080	2065	2035	2020	1990	2072	2027	11	615	100	1390	5	1	11050000	224	1012.50	1.05	12	0.81	2.00	1935.00	2290	20250320	-11.57	1860	20250107	8.87	2290	-11.57	20250320	1860	8.87	20250107	2290	-11.57	20250320	1860	8.87	20250107	0.01	Y	468510	100	11 억	85220	N	N	N	N
53	20250404	131227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	-25	5	-1.22	151871970	75591	70.25	2055	2055	2000	2665	1435	2050	2009.13	0.77	-1097	2080	2065	2035	2020	1990	2072	2027	11	615	100	1390	5	1	11050000	224	1012.50	1.05	12	0.68	2.00	1935.00	2290	20250320	-11.57	1860	20250107	8.87	2290	-11.57	20250320	1860	8.87	20250107	2290	-11.57	20250320	1860	8.87	20250107	0.01	Y	468510	100	11 억	85220	N	N	N	N
54	20250404	121219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	-25	5	-1.22	147540395	73450	68.26	2055	2055	2000	2665	1435	2050	2008.72	0.77	-83	2080	2065	2035	2020	1990	2072	2027	11	615	100	1390	5	1	11050000	224	1012.50	1.05	12	0.66	2.00	1935.00	2290	20250320	-11.57	1860	20250107	8.87	2290	-11.57	20250320	1860	8.87	20250107	2290	-11.57	20250320	1860	8.87	20250107	0.01	Y	468510	100	11 억	85220	N	N	N	N
55	20250404	111224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-40	5	-1.95	139361045	69396	64.49	2055	2055	2000	2665	1435	2050	2008.20	0.77	-29	2080	2065	2035	2020	1990	2072	2027	11	615	100	1390	5	1	11050000	222	1005.00	1.04	12	0.63	2.00	1935.00	2290	20250320	-12.23	1860	20250107	8.06	2290	-12.23	20250320	1860	8.06	20250107	2290	-12.23	20250320	1860	8.06	20250107	0.01	Y	468510	100	11 억	85220	N	N	N	N
56	20250404	101224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-35	5	-1.71	106875330	53203	49.44	2055	2055	2000	2665	1435	2050	2008.82	0.77	-584	2080	2065	2035	2020	1990	2072	2027	11	615	100	1390	5	1	11050000	223	1007.50	1.04	12	0.48	2.00	1935.00	2290	20250320	-12.01	1860	20250107	8.33	2290	-12.01	20250320	1860	8.33	20250107	2290	-12.01	20250320	1860	8.33	20250107	0.01	Y	468510	100	11 억	85220	N	N	N	N
57	20250404	091230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	-30	5	-1.46	10118690	4999	4.65	2055	2055	2020	2665	1435	2050	2024.14	0.77	-26	2080	2065	2035	2020	1990	2072	2027	11	615	100	1390	5	1	11050000	223	1010.00	1.04	12	0.05	2.00	1935.00	2290	20250320	-11.79	1860	20250107	8.60	2290	-11.79	20250320	1860	8.60	20250107	2290	-11.79	20250320	1860	8.60	20250107	0.01	Y	468510	100	11 억	85220	N	N	N	N
58	20250403	161203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	10	2	0.49	217106877	107602	315.49	2040	2050	2005	2650	1430	2040	2017.38	0.71	6045	2080	2060	2050	2030	2020	2055	2025	11	610	100	1380	5	1	11050000	227	1025.00	1.06	12	0.97	2.00	1935.00	2290	20250320	-10.48	1860	20250107	10.22	2290	-10.48	20250320	1860	10.22	20250107	2290	-10.48	20250320	1860	10.22	20250107	0.01	Y	468510	100	11 억	77969	N	N	N	N
59	20250403	151214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	-10	5	-0.49	210345557	104285	305.77	2040	2040	2005	2650	1430	2040	2017.03	0.71	6415	2080	2060	2050	2030	2020	2055	2025	11	610	100	1380	5	1	11050000	224	1015.00	1.05	12	0.94	2.00	1935.00	2290	20250320	-11.35	1860	20250107	9.14	2290	-11.35	20250320	1860	9.14	20250107	2290	-11.35	20250320	1860	9.14	20250107	0.01	Y	468510	100	11 억	77969	N	N	N	N
60	20250403	141212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-25	5	-1.23	169495307	84067	246.49	2040	2040	2005	2650	1430	2040	2016.19	0.71	7318	2080	2060	2050	2030	2020	2055	2025	11	610	100	1380	5	1	11050000	223	1007.50	1.04	12	0.76	2.00	1935.00	2290	20250320	-12.01	1860	20250107	8.33	2290	-12.01	20250320	1860	8.33	20250107	2290	-12.01	20250320	1860	8.33	20250107	0.01	Y	468510	100	11 억	77969	N	N	N	N
61	20250403	131210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-30	5	-1.47	154902332	76809	225.21	2040	2040	2005	2650	1430	2040	2016.72	0.71	7595	2080	2060	2050	2030	2020	2055	2025	11	610	100	1380	5	1	11050000	222	1005.00	1.04	12	0.70	2.00	1935.00	2290	20250320	-12.23	1860	20250107	8.06	2290	-12.23	20250320	1860	8.06	20250107	2290	-12.23	20250320	1860	8.06	20250107	0.01	Y	468510	100	11 억	77969	N	N	N	N
62	20250403	121208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-30	5	-1.47	127556892	63243	185.43	2040	2040	2005	2650	1430	2040	2016.93	0.71	7883	2080	2060	2050	2030	2020	2055	2025	11	610	100	1380	5	1	11050000	222	1005.00	1.04	12	0.57	2.00	1935.00	2290	20250320	-12.23	1860	20250107	8.06	2290	-12.23	20250320	1860	8.06	20250107	2290	-12.23	20250320	1860	8.06	20250107	0.01	Y	468510	100	11 억	77969	N	N	N	N
63	20250403	111212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	-15	5	-0.74	41287362	20370	59.73	2040	2040	2020	2650	1430	2040	2026.87	0.71	-310	2080	2060	2050	2030	2020	2055	2025	11	610	100	1380	5	1	11050000	224	1012.50	1.05	12	0.18	2.00	1935.00	2290	20250320	-11.57	1860	20250107	8.87	2290	-11.57	20250320	1860	8.87	20250107	2290	-11.57	20250320	1860	8.87	20250107	0.01	Y	468510	100	11 억	77969	N	N	N	N
64	20250403	101212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	-15	5	-0.74	21979485	10839	31.78	2040	2040	2020	2650	1430	2040	2027.81	0.71	-76	2080	2060	2050	2030	2020	2055	2025	11	610	100	1380	5	1	11050000	224	1012.50	1.05	12	0.10	2.00	1935.00	2290	20250320	-11.57	1860	20250107	8.87	2290	-11.57	20250320	1860	8.87	20250107	2290	-11.57	20250320	1860	8.87	20250107	0.01	Y	468510	100	11 억	77969	N	N	N	N
65	20250403	091218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	8103440	3996	11.72	2040	2040	2020	2650	1430	2040	2027.89	0.71	854	2080	2060	2050	2030	2020	2055	2025	11	610	100	1380	5	1	11050000	225	1020.00	1.05	12	0.04	2.00	1935.00	2290	20250320	-10.92	1860	20250107	9.68	2290	-10.92	20250320	1860	9.68	20250107	2290	-10.92	20250320	1860	9.68	20250107	0.01	Y	468510	100	11 억	77969	N	N	N	N
66	20250402	161146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-25	5	-1.21	69628140	33911	90.17	2060	2070	2040	2680	1450	2065	2053.26	0.72	-2314	2108	2086	2048	2026	1988	2097	2037	11	615	100	1400	5	1	11050000	225	1020.00	1.05	12	0.31	2.00	1935.00	2290	20250320	-10.92	1860	20250107	9.68	2290	-10.92	20250320	1860	9.68	20250107	2290	-10.92	20250320	1860	9.68	20250107	0.01	Y	468510	100	11 억	79278	N	N	N	N
67	20250402	151148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-15	5	-0.73	67660750	32948	87.61	2060	2070	2040	2680	1450	2065	2053.56	0.72	-1748	2108	2086	2048	2026	1988	2097	2037	11	615	100	1400	5	1	11050000	227	1025.00	1.06	12	0.30	2.00	1935.00	2290	20250320	-10.48	1860	20250107	10.22	2290	-10.48	20250320	1860	10.22	20250107	2290	-10.48	20250320	1860	10.22	20250107	0.01	Y	468510	100	11 억	79278	N	N	N	N
68	20250402	141150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-10	5	-0.48	44922865	21833	58.06	2060	2070	2040	2680	1450	2065	2057.57	0.72	-2009	2108	2086	2048	2026	1988	2097	2037	11	615	100	1400	5	1	11050000	227	1027.50	1.06	12	0.20	2.00	1935.00	2290	20250320	-10.26	1860	20250107	10.48	2290	-10.26	20250320	1860	10.48	20250107	2290	-10.26	20250320	1860	10.48	20250107	0.01	Y	468510	100	11 억	79278	N	N	N	N
69	20250402	131151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	21902010	10657	28.34	2060	2070	2040	2680	1450	2065	2055.18	0.72	-1827	2108	2086	2048	2026	1988	2097	2037	11	615	100	1400	5	1	11050000	228	1032.50	1.07	12	0.10	2.00	1935.00	2290	20250320	-9.83	1860	20250107	11.02	2290	-9.83	20250320	1860	11.02	20250107	2290	-9.83	20250320	1860	11.02	20250107	0.01	Y	468510	100	11 억	79278	N	N	N	N
70	20250402	121149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	21425260	10425	27.72	2060	2070	2040	2680	1450	2065	2055.18	0.72	-1632	2108	2086	2048	2026	1988	2097	2037	11	615	100	1400	5	1	11050000	229	1035.00	1.07	12	0.09	2.00	1935.00	2290	20250320	-9.61	1860	20250107	11.29	2290	-9.61	20250320	1860	11.29	20250107	2290	-9.61	20250320	1860	11.29	20250107	0.01	Y	468510	100	11 억	79278	N	N	N	N
71	20250402	111150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-15	5	-0.73	18120590	8823	23.46	2060	2070	2040	2680	1450	2065	2053.79	0.72	-1226	2108	2086	2048	2026	1988	2097	2037	11	615	100	1400	5	1	11050000	227	1025.00	1.06	12	0.08	2.00	1935.00	2290	20250320	-10.48	1860	20250107	10.22	2290	-10.48	20250320	1860	10.22	20250107	2290	-10.48	20250320	1860	10.22	20250107	0.01	Y	468510	100	11 억	79278	N	N	N	N
72	20250402	101148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-10	5	-0.48	7586485	3678	9.78	2060	2070	2050	2680	1450	2065	2062.67	0.72	-1221	2108	2086	2048	2026	1988	2097	2037	11	615	100	1400	5	1	11050000	227	1027.50	1.06	12	0.03	2.00	1935.00	2290	20250320	-10.26	1860	20250107	10.48	2290	-10.26	20250320	1860	10.48	20250107	2290	-10.26	20250320	1860	10.48	20250107	0.01	Y	468510	100	11 억	79278	N	N	N	N
73	20250402	091158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	354320	172	0.46	2060	2060	2060	2680	1450	2065	2060.00	0.72	-170	2108	2086	2048	2026	1988	2097	2037	11	615	100	1400	5	1	11050000	228	1030.00	1.06	12	0.00	2.00	1935.00	2290	20250320	-10.04	1860	20250107	10.75	2290	-10.04	20250320	1860	10.75	20250107	2290	-10.04	20250320	1860	10.75	20250107	0.01	Y	468510	100	11 억	79278	N	N	N	N
74	20250401	161159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	25	2	1.23	77193743	37607	31.81	2055	2070	2010	2650	1430	2040	2052.64	0.74	-2713	2116	2077	2051	2012	1986	2065	2000	11	610	100	1380	5	1	11050000	228	1032.50	1.07	12	0.34	2.00	1935.00	2290	20250320	-9.83	1860	20250107	11.02	2290	-9.83	20250320	1860	11.02	20250107	2290	-9.83	20250320	1860	11.02	20250107	0.01	Y	468510	100	11 억	81991	N	N	N	N
75	20250401	151156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	20	2	0.98	76667793	37352	31.59	2055	2070	2010	2650	1430	2040	2052.58	0.74	-2683	2116	2077	2051	2012	1986	2065	2000	11	610	100	1380	5	1	11050000	228	1030.00	1.06	12	0.34	2.00	1935.00	2290	20250320	-10.04	1860	20250107	10.75	2290	-10.04	20250320	1860	10.75	20250107	2290	-10.04	20250320	1860	10.75	20250107	0.01	Y	468510	100	11 억	81991	N	N	N	N
76	20250401	141157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	25	2	1.23	59247371	28912	24.45	2055	2070	2010	2650	1430	2040	2049.23	0.74	-3423	2116	2077	2051	2012	1986	2065	2000	11	610	100	1380	5	1	11050000	228	1032.50	1.07	12	0.26	2.00	1935.00	2290	20250320	-9.83	1860	20250107	11.02	2290	-9.83	20250320	1860	11.02	20250107	2290	-9.83	20250320	1860	11.02	20250107	0.01	Y	468510	100	11 억	81991	N	N	N	N
77	20250401	131158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2062	22	2	1.08	44774713	21866	18.49	2055	2070	2010	2650	1430	2040	2047.69	0.74	-3612	2116	2077	2051	2012	1986	2065	2000	11	610	100	1380	5	1	11050000	228	1031.00	1.07	12	0.20	2.00	1935.00	2290	20250320	-9.96	1860	20250107	10.86	2290	-9.96	20250320	1860	10.86	20250107	2290	-9.96	20250320	1860	10.86	20250107	0.01	Y	468510	100	11 억	81991	N	N	N	N
78	20250401	121159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	25	2	1.23	41581262	20317	17.18	2055	2070	2010	2650	1430	2040	2046.62	0.74	-3392	2116	2077	2051	2012	1986	2065	2000	11	610	100	1380	5	1	11050000	228	1032.50	1.07	12	0.18	2.00	1935.00	2290	20250320	-9.83	1860	20250107	11.02	2290	-9.83	20250320	1860	11.02	20250107	2290	-9.83	20250320	1860	11.02	20250107	0.01	Y	468510	100	11 억	81991	N	N	N	N
79	20250401	111143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	10	2	0.49	36357050	17771	15.03	2055	2070	2010	2650	1430	2040	2045.86	0.74	-3291	2116	2077	2051	2012	1986	2065	2000	11	610	100	1380	5	1	11050000	227	1025.00	1.06	12	0.16	2.00	1935.00	2290	20250320	-10.48	1860	20250107	10.22	2290	-10.48	20250320	1860	10.22	20250107	2290	-10.48	20250320	1860	10.22	20250107	0.01	Y	468510	100	11 억	81991	N	N	N	N
80	20250401	101140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	20	2	0.98	30595705	14973	12.66	2055	2060	2010	2650	1430	2040	2043.39	0.74	-2139	2116	2077	2051	2012	1986	2065	2000	11	610	100	1380	5	1	11050000	228	1030.00	1.06	12	0.14	2.00	1935.00	2290	20250320	-10.04	1860	20250107	10.75	2290	-10.04	20250320	1860	10.75	20250107	2290	-10.04	20250320	1860	10.75	20250107	0.01	Y	468510	100	11 억	81991	N	N	N	N
81	20250401	091141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	-5	5	-0.25	15278855	7475	6.32	2055	2060	2010	2650	1430	2040	2043.99	0.74	-1875	2116	2077	2051	2012	1986	2065	2000	11	610	100	1380	5	1	11050000	225	1017.50	1.05	12	0.07	2.00	1935.00	2290	20250320	-11.14	1860	20250107	9.41	2290	-11.14	20250320	1860	9.41	20250107	2290	-11.14	20250320	1860	9.41	20250107	0.01	Y	468510	100	11 억	81991	N	N	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History