KissMeData/246690/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

34 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160952	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1930	445	1	29.97	38756666597	20280900	79.67	1886	1930	1834	1930	1040	1485	1911.03	2.62	-123252	1821	1653	1552	1384	1283	1602	1333	207	445	500	950	1	1	41477862	801	-32.71	0.98	12	48.90	-59.00	1960.00	1930	20250414	0.00	801	20241210	140.95	1930	0.00	20250414	912	111.62	20250203	1930	0.00	20250414	801	140.95	20241210	1.94	Y	246690	500	207 억	1087278	N	N	16637	N	N
3	20250414	151001	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1930	445	1	29.97	38737953317	20271204	79.64	1886	1930	1834	1930	1040	1485	1911.02	2.62	-124820	1821	1653	1552	1384	1283	1602	1333	207	445	500	950	1	1	41477862	801	-32.71	0.98	12	48.87	-59.00	1960.00	1930	20250414	0.00	801	20241210	140.95	1930	0.00	20250414	912	111.62	20250203	1930	0.00	20250414	801	140.95	20241210	1.94	Y	246690	500	207 억	1087278	N	N	95235	N	N
4	20250414	141000	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1930	445	1	29.97	38707880057	20255622	79.57	1886	1930	1834	1930	1040	1485	1911.00	2.62	-124820	1821	1653	1552	1384	1283	1602	1333	207	445	500	950	1	1	41477862	801	-32.71	0.98	12	48.83	-59.00	1960.00	1930	20250414	0.00	801	20241210	140.95	1930	0.00	20250414	912	111.62	20250203	1930	0.00	20250414	801	140.95	20241210	1.94	Y	246690	500	207 억	1087278	N	N	95235	N	N
5	20250414	130958	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1930	445	1	29.97	38676141207	20239177	79.51	1886	1930	1834	1930	1040	1485	1910.99	2.62	-124820	1821	1653	1552	1384	1283	1602	1333	207	445	500	950	1	1	41477862	801	-32.71	0.98	12	48.80	-59.00	1960.00	1930	20250414	0.00	801	20241210	140.95	1930	0.00	20250414	912	111.62	20250203	1930	0.00	20250414	801	140.95	20241210	1.94	Y	246690	500	207 억	1087278	N	N	95235	N	N
6	20250414	121000	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1930	445	1	29.97	38653546697	20227470	79.46	1886	1930	1834	1930	1040	1485	1910.98	2.62	-124820	1821	1653	1552	1384	1283	1602	1333	207	445	500	950	1	1	41477862	801	-32.71	0.98	12	48.77	-59.00	1960.00	1930	20250414	0.00	801	20241210	140.95	1930	0.00	20250414	912	111.62	20250203	1930	0.00	20250414	801	140.95	20241210	1.94	Y	246690	500	207 억	1087278	N	N	95235	N	N
7	20250414	110955	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1930	445	1	29.97	38600849977	20200166	79.36	1886	1930	1834	1930	1040	1485	1910.95	2.62	-124820	1821	1653	1552	1384	1283	1602	1333	207	445	500	950	1	1	41477862	801	-32.71	0.98	12	48.70	-59.00	1960.00	1930	20250414	0.00	801	20241210	140.95	1930	0.00	20250414	912	111.62	20250203	1930	0.00	20250414	801	140.95	20241210	1.94	Y	246690	500	207 억	1087278	N	N	95235	N	N
8	20250414	100958	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1930	445	1	29.97	38228471917	20007224	78.60	1886	1930	1834	1930	1040	1485	1910.77	2.62	-124328	1821	1653	1552	1384	1283	1602	1333	207	445	500	950	1	1	41477862	801	-32.71	0.98	12	48.24	-59.00	1960.00	1930	20250414	0.00	801	20241210	140.95	1930	0.00	20250414	912	111.62	20250203	1930	0.00	20250414	801	140.95	20241210	1.94	Y	246690	500	207 억	1087278	N	N	95235	N	N
9	20250414	090958	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1930	445	1	29.97	18155642780	9478910	37.24	1886	1930	1834	1930	1040	1485	1915.44	2.62	-93930	1821	1653	1552	1384	1283	1602	1333	207	445	500	950	1	1	41477862	801	-32.71	0.98	12	22.85	-59.00	1960.00	1930	20250414	0.00	801	20241210	140.95	1930	0.00	20250414	912	111.62	20250203	1930	0.00	20250414	801	140.95	20241210	1.94	Y	246690	500	207 억	1087278	N	N	95235	N	N
10	20250411	160948	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1485	95	2	6.83	40568069267	25383410	204.58	1650	1720	1451	1807	973	1390	1598.26	4.40	-752632	1531	1460	1338	1267	1145	1496	1303	207	417	500	880	1	1	41477862	616	-25.17	0.76	12	61.20	-59.00	1960.00	1720	20250411	-13.66	801	20241210	85.39	1720	-13.66	20250411	912	62.83	20250203	1720	-13.66	20250411	801	85.39	20241210	1.58	Y	246690	500	207 억	1826973	N	N	95235	N	N
11	20250411	150957	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1474	84	2	6.04	40005955275	25003279	201.52	1650	1720	1451	1807	973	1390	1600.03	4.40	-837342	1531	1460	1338	1267	1145	1496	1303	207	417	500	880	1	1	41477862	611	-24.98	0.75	12	60.28	-59.00	1960.00	1720	20250411	-14.30	801	20241210	84.02	1720	-14.30	20250411	912	61.62	20250203	1720	-14.30	20250411	801	84.02	20241210	1.58	Y	246690	500	207 억	1826973	N	N	10893	N	N
12	20250411	140955	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1480	90	2	6.47	39069336854	24372184	196.43	1650	1720	1451	1807	973	1390	1603.03	4.40	-919830	1531	1460	1338	1267	1145	1496	1303	207	417	500	880	1	1	41477862	614	-25.08	0.76	12	58.76	-59.00	1960.00	1720	20250411	-13.95	801	20241210	84.77	1720	-13.95	20250411	912	62.28	20250203	1720	-13.95	20250411	801	84.77	20241210	1.58	Y	246690	500	207 억	1826973	N	N	10893	N	N
13	20250411	130957	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1513	123	2	8.85	37117786569	23064875	185.90	1650	1720	1504	1807	973	1390	1609.28	4.40	-964706	1531	1460	1338	1267	1145	1496	1303	207	417	500	880	1	1	41477862	628	-25.64	0.77	12	55.61	-59.00	1960.00	1720	20250411	-12.03	801	20241210	88.89	1720	-12.03	20250411	912	65.90	20250203	1720	-12.03	20250411	801	88.89	20241210	1.58	Y	246690	500	207 억	1826973	N	N	10893	N	N
14	20250411	120958	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1536	146	2	10.50	35886164222	22252182	179.35	1650	1720	1506	1807	973	1390	1612.70	4.40	-977695	1531	1460	1338	1267	1145	1496	1303	207	417	500	880	1	1	41477862	637	-26.03	0.78	12	53.65	-59.00	1960.00	1720	20250411	-10.70	801	20241210	91.76	1720	-10.70	20250411	912	68.42	20250203	1720	-10.70	20250411	801	91.76	20241210	1.58	Y	246690	500	207 억	1826973	N	N	10893	N	N
15	20250411	110957	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1545	155	2	11.15	33924715734	20984512	169.13	1650	1720	1506	1807	973	1390	1616.65	4.40	-990434	1531	1460	1338	1267	1145	1496	1303	207	417	500	880	1	1	41477862	641	-26.19	0.79	12	50.59	-59.00	1960.00	1720	20250411	-10.17	801	20241210	92.88	1720	-10.17	20250411	912	69.41	20250203	1720	-10.17	20250411	801	92.88	20241210	1.58	Y	246690	500	207 억	1826973	N	N	10893	N	N
16	20250411	100959	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1688	298	2	21.44	26997376054	16624854	133.99	1650	1720	1506	1807	973	1390	1623.92	4.40	-801337	1531	1460	1338	1267	1145	1496	1303	207	417	500	880	1	1	41477862	700	-28.61	0.86	12	40.08	-59.00	1960.00	1720	20250411	-1.86	801	20241210	110.74	1720	-1.86	20250411	912	85.09	20250203	1720	-1.86	20250411	801	110.74	20241210	1.58	Y	246690	500	207 억	1826973	N	N	10893	N	N
17	20250411	091003	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	1540	150	2	10.79	6510332840	4150232	33.45	1650	1650	1506	1807	973	1390	1568.67	4.40	-645074	1531	1460	1338	1267	1145	1496	1303	207	417	500	880	1	1	41477862	639	-26.10	0.79	12	10.01	-59.00	1960.00	1650	20250411	-6.67	801	20241210	92.26	1650	-6.67	20250411	912	68.86	20250203	1650	-6.67	20250411	801	92.26	20241210	1.58	Y	246690	500	207 억	1826973	N	N	10893	N	N
18	20250410	160952	57	100.00	KOSDAQ		금융	N	N	N	N	N	1390	179	2	14.78	15789054956	11638477	693.34	1219	1409	1216	1574	848	1211	1356.52	2.18	896723	1322	1266	1223	1167	1124	1245	1146	207	363	500	770	1	1	41477862	577	-23.56	0.71	12	28.06	-59.00	1960.00	1594	20250220	-12.80	801	20241210	73.53	1594	-12.80	20250220	912	52.41	20250203	1594	-12.80	20250220	801	73.53	20241210	1.68	Y	246690	500	207 억	904506	N	N	10893	N	N
19	20250410	150956	57	100.00	KOSDAQ		금융	N	N	N	N	N	1380	169	2	13.96	15174518421	11194634	666.90	1219	1409	1216	1574	848	1211	1355.52	2.18	906821	1322	1266	1223	1167	1124	1245	1146	207	363	500	770	1	1	41477862	572	-23.39	0.70	12	26.99	-59.00	1960.00	1594	20250220	-13.43	801	20241210	72.28	1594	-13.43	20250220	912	51.32	20250203	1594	-13.43	20250220	801	72.28	20241210	1.68	Y	246690	500	207 억	904506	N	N	33473	N	N
20	20250410	140952	57	100.00	KOSDAQ		금융	N	N	N	N	N	1377	166	2	13.71	13168494241	9749166	580.78	1219	1400	1216	1574	848	1211	1350.73	2.18	799208	1322	1266	1223	1167	1124	1245	1146	207	363	500	770	1	1	41477862	571	-23.34	0.70	12	23.50	-59.00	1960.00	1594	20250220	-13.61	801	20241210	71.91	1594	-13.61	20250220	912	50.99	20250203	1594	-13.61	20250220	801	71.91	20241210	1.68	Y	246690	500	207 억	904506	N	N	33473	N	N
21	20250410	130952	57	100.00	KOSDAQ		금융	N	N	N	N	N	1366	155	2	12.80	11041378373	8211360	489.17	1219	1390	1216	1574	848	1211	1344.65	2.18	708914	1322	1266	1223	1167	1124	1245	1146	207	363	500	770	1	1	41477862	567	-23.15	0.70	12	19.80	-59.00	1960.00	1594	20250220	-14.30	801	20241210	70.54	1594	-14.30	20250220	912	49.78	20250203	1594	-14.30	20250220	801	70.54	20241210	1.68	Y	246690	500	207 억	904506	N	N	33473	N	N
22	20250410	120952	57	100.00	KOSDAQ		금융	N	N	N	N	N	1321	110	2	9.08	9397616913	7004533	417.28	1219	1390	1216	1574	848	1211	1341.65	2.18	665144	1322	1266	1223	1167	1124	1245	1146	207	363	500	770	1	1	41477862	548	-22.39	0.67	12	16.89	-59.00	1960.00	1594	20250220	-17.13	801	20241210	64.92	1594	-17.13	20250220	912	44.85	20250203	1594	-17.13	20250220	801	64.92	20241210	1.68	Y	246690	500	207 억	904506	N	N	33473	N	N
23	20250410	110951	57	100.00	KOSDAQ		금융	N	N	N	N	N	1335	124	2	10.24	8572602778	6387184	380.50	1219	1390	1216	1574	848	1211	1342.16	2.18	717491	1322	1266	1223	1167	1124	1245	1146	207	363	500	770	1	1	41477862	554	-22.63	0.68	12	15.40	-59.00	1960.00	1594	20250220	-16.25	801	20241210	66.67	1594	-16.25	20250220	912	46.38	20250203	1594	-16.25	20250220	801	66.67	20241210	1.68	Y	246690	500	207 억	904506	N	N	33473	N	N
24	20250410	100953	57	100.00	KOSDAQ		금융	N	N	N	N	N	1321	110	2	9.08	2139540158	1650026	98.30	1219	1340	1216	1574	848	1211	1296.67	2.18	255292	1322	1266	1223	1167	1124	1245	1146	207	363	500	770	1	1	41477862	548	-22.39	0.67	12	3.98	-59.00	1960.00	1594	20250220	-17.13	801	20241210	64.92	1594	-17.13	20250220	912	44.85	20250203	1594	-17.13	20250220	801	64.92	20241210	1.68	Y	246690	500	207 억	904506	N	N	33473	N	N
25	20250410	090955	57	100.00	KOSDAQ		금융	N	N	N	N	N	1232	21	2	1.73	132802343	107854	6.43	1219	1254	1216	1574	848	1211	1231.32	2.18	3482	1322	1266	1223	1167	1124	1245	1146	207	363	500	770	1	1	41477862	511	-20.88	0.63	12	0.26	-59.00	1960.00	1594	20250220	-22.71	801	20241210	53.81	1594	-22.71	20250220	912	35.09	20250203	1594	-22.71	20250220	801	53.81	20241210	1.68	Y	246690	500	207 억	904506	N	N	33473	N	N
26	20250409	160946	57	100.00	KOSDAQ		금융	N	N	N	N	N	1211	-24	5	-1.94	2077914180	1662813	68.62	1235	1279	1180	1605	865	1235	1249.66	1.82	56494	1323	1278	1231	1186	1139	1301	1209	207	370	500	790	1	1	41477862	502	-20.53	0.62	12	4.01	-59.00	1960.00	1594	20250220	-24.03	801	20241210	51.19	1594	-24.03	20250220	912	32.79	20250203	1594	-24.03	20250220	801	51.19	20241210	1.68	Y	246690	500	207 억	753425	N	N	33473	N	N
27	20250409	150750	57	100.00	KOSDAQ		금융	N	N	N	N	N	1207	-28	5	-2.27	2040137961	1631604	67.33	1235	1279	1180	1605	865	1235	1250.39	1.82	65034	1323	1278	1231	1186	1139	1301	1209	207	370	500	790	1	1	41477862	501	-20.46	0.62	12	3.93	-59.00	1960.00	1594	20250220	-24.28	801	20241210	50.69	1594	-24.28	20250220	912	32.35	20250203	1594	-24.28	20250220	801	50.69	20241210	1.68	Y	246690	500	207 억	753425	N	N	40271	N	N
28	20250409	140944	57	100.00	KOSDAQ		금융	N	N	N	N	N	1209	-26	5	-2.11	1939174249	1547248	63.85	1235	1279	1198	1605	865	1235	1253.31	1.82	60240	1323	1278	1231	1186	1139	1301	1209	207	370	500	790	1	1	41477862	501	-20.49	0.62	12	3.73	-59.00	1960.00	1594	20250220	-24.15	801	20241210	50.94	1594	-24.15	20250220	912	32.57	20250203	1594	-24.15	20250220	801	50.94	20241210	1.68	Y	246690	500	207 억	753425	N	N	40271	N	N
29	20250409	130940	57	100.00	KOSDAQ		금융	N	N	N	N	N	1223	-12	5	-0.97	1829353818	1456198	60.09	1235	1279	1201	1605	865	1235	1256.25	1.82	52630	1323	1278	1231	1186	1139	1301	1209	207	370	500	790	1	1	41477862	507	-20.73	0.62	12	3.51	-59.00	1960.00	1594	20250220	-23.27	801	20241210	52.68	1594	-23.27	20250220	912	34.10	20250203	1594	-23.27	20250220	801	52.68	20241210	1.68	Y	246690	500	207 억	753425	N	N	40271	N	N
30	20250409	120942	57	100.00	KOSDAQ		금융	N	N	N	N	N	1239	4	2	0.32	1678459675	1332221	54.98	1235	1279	1220	1605	865	1235	1259.90	1.82	43010	1323	1278	1231	1186	1139	1301	1209	207	370	500	790	1	1	41477862	514	-21.00	0.63	12	3.21	-59.00	1960.00	1594	20250220	-22.27	801	20241210	54.68	1594	-22.27	20250220	912	35.86	20250203	1594	-22.27	20250220	801	54.68	20241210	1.68	Y	246690	500	207 억	753425	N	N	40271	N	N
31	20250409	110939	57	100.00	KOSDAQ		금융	N	N	N	N	N	1266	31	2	2.51	1431542783	1135332	46.85	1235	1279	1220	1605	865	1235	1260.90	1.82	53326	1323	1278	1231	1186	1139	1301	1209	207	370	500	790	1	1	41477862	525	-21.46	0.65	12	2.74	-59.00	1960.00	1594	20250220	-20.58	801	20241210	58.05	1594	-20.58	20250220	912	38.82	20250203	1594	-20.58	20250220	801	58.05	20241210	1.68	Y	246690	500	207 억	753425	N	N	40271	N	N
32	20250409	100945	57	100.00	KOSDAQ		금융	N	N	N	N	N	1252	17	2	1.38	1160333760	920367	37.98	1235	1279	1220	1605	865	1235	1260.73	1.82	48484	1323	1278	1231	1186	1139	1301	1209	207	370	500	790	1	1	41477862	519	-21.22	0.64	12	2.22	-59.00	1960.00	1594	20250220	-21.46	801	20241210	56.30	1594	-21.46	20250220	912	37.28	20250203	1594	-21.46	20250220	801	56.30	20241210	1.68	Y	246690	500	207 억	753425	N	N	40271	N	N
33	20250409	090949	57	100.00	KOSDAQ		금융	N	N	N	N	N	1247	12	2	0.97	125543184	101516	4.19	1235	1255	1220	1605	865	1235	1236.68	1.82	-11358	1323	1278	1231	1186	1139	1301	1209	207	370	500	790	1	1	41477862	517	-21.14	0.64	12	0.24	-59.00	1960.00	1594	20250220	-21.77	801	20241210	55.68	1594	-21.77	20250220	912	36.73	20250203	1594	-21.77	20250220	801	55.68	20241210	1.68	Y	246690	500	207 억	753425	N	N	40271	N	N
34	20250408	160933	57	100.00	KOSDAQ		금융	N	N	N	N	N	1235	25	2	2.07	2989494699	2418476	28.71	1199	1276	1184	1573	847	1210	1236.12	1.56	95353	1367	1288	1209	1130	1051	1328	1170	207	363	500	770	1	1	41477862	512	-20.93	0.63	12	5.83	-59.00	1960.00	1594	20250220	-22.52	801	20241210	54.18	1594	-22.52	20250220	912	35.42	20250203	1594	-22.52	20250220	801	54.18	20241210	1.82	Y	246690	500	207 억	647681	N	N	40271	N	N
35	20250408	150940	57	100.00	KOSDAQ		금융	N	N	N	N	N	1236	26	2	2.15	2896471198	2343076	27.82	1199	1276	1184	1573	847	1210	1236.20	1.56	100486	1367	1288	1209	1130	1051	1328	1170	207	363	500	770	1	1	41477862	513	-20.95	0.63	12	5.65	-59.00	1960.00	1594	20250220	-22.46	801	20241210	54.31	1594	-22.46	20250220	912	35.53	20250203	1594	-22.46	20250220	801	54.31	20241210	1.82	Y	246690	500	207 억	647681	N	N	90482	N	N
36	20250408	140937	57	100.00	KOSDAQ		금융	N	N	N	N	N	1237	27	2	2.23	2694418043	2178448	25.86	1199	1276	1184	1573	847	1210	1236.87	1.56	81888	1367	1288	1209	1130	1051	1328	1170	207	363	500	770	1	1	41477862	513	-20.97	0.63	12	5.25	-59.00	1960.00	1594	20250220	-22.40	801	20241210	54.43	1594	-22.40	20250220	912	35.64	20250203	1594	-22.40	20250220	801	54.43	20241210	1.82	Y	246690	500	207 억	647681	N	N	90482	N	N
37	20250408	130934	57	100.00	KOSDAQ		금융	N	N	N	N	N	1251	41	2	3.39	2156297404	1745141	20.72	1199	1276	1184	1573	847	1210	1235.62	1.56	90437	1367	1288	1209	1130	1051	1328	1170	207	363	500	770	1	1	41477862	519	-21.20	0.64	12	4.21	-59.00	1960.00	1594	20250220	-21.52	801	20241210	56.18	1594	-21.52	20250220	912	37.17	20250203	1594	-21.52	20250220	801	56.18	20241210	1.82	Y	246690	500	207 억	647681	N	N	90482	N	N
38	20250408	120940	57	100.00	KOSDAQ		금융	N	N	N	N	N	1229	19	2	1.57	1224688515	1003092	11.91	1199	1262	1184	1573	847	1210	1220.93	1.56	231480	1367	1288	1209	1130	1051	1328	1170	207	363	500	770	1	1	41477862	510	-20.83	0.63	12	2.42	-59.00	1960.00	1594	20250220	-22.90	801	20241210	53.43	1594	-22.90	20250220	912	34.76	20250203	1594	-22.90	20250220	801	53.43	20241210	1.82	Y	246690	500	207 억	647681	N	N	90482	N	N
39	20250408	110936	57	100.00	KOSDAQ		금융	N	N	N	N	N	1234	24	2	1.98	914265796	752818	8.94	1199	1246	1184	1573	847	1210	1214.46	1.56	151287	1367	1288	1209	1130	1051	1328	1170	207	363	500	770	1	1	41477862	512	-20.92	0.63	12	1.81	-59.00	1960.00	1594	20250220	-22.58	801	20241210	54.06	1594	-22.58	20250220	912	35.31	20250203	1594	-22.58	20250220	801	54.06	20241210	1.82	Y	246690	500	207 억	647681	N	N	90482	N	N
40	20250408	100938	57	100.00	KOSDAQ		금융	N	N	N	N	N	1211	1	2	0.08	775210486	638785	7.58	1199	1246	1184	1573	847	1210	1213.58	1.56	122303	1367	1288	1209	1130	1051	1328	1170	207	363	500	770	1	1	41477862	502	-20.53	0.62	12	1.54	-59.00	1960.00	1594	20250220	-24.03	801	20241210	51.19	1594	-24.03	20250220	912	32.79	20250203	1594	-24.03	20250220	801	51.19	20241210	1.82	Y	246690	500	207 억	647681	N	N	90482	N	N
41	20250408	090940	57	100.00	KOSDAQ		금융	N	N	N	N	N	1226	16	2	1.32	250512172	206724	2.45	1199	1238	1184	1573	847	1210	1211.83	1.56	59756	1367	1288	1209	1130	1051	1328	1170	207	363	500	770	1	1	41477862	509	-20.78	0.63	12	0.50	-59.00	1960.00	1594	20250220	-23.09	801	20241210	53.06	1594	-23.09	20250220	912	34.43	20250203	1594	-23.09	20250220	801	53.06	20241210	1.82	Y	246690	500	207 억	647681	N	N	90482	N	N
42	20250407	160927	57	100.00	KOSDAQ		금융	N	N	N	N	N	1210	102	2	9.21	10269103752	8388453	1477.65	1190	1288	1130	1440	776	1108	1224.20	2.53	-390411	1180	1144	1089	1053	998	1162	1071	207	332	500	700	1	1	41477862	502	4.76	0.60	12	20.22	254.00	2024.00	1594	20250220	-24.09	801	20241210	51.06	1594	-24.09	20250220	912	32.68	20250203	1594	-24.09	20250220	801	51.06	20241210	1.83	Y	246690	500	207 억	1048645	N	N	90482	N	N
43	20250407	150933	57	100.00	KOSDAQ		금융	N	N	N	N	N	1227	119	2	10.74	10040205905	8200945	1444.62	1190	1288	1130	1440	776	1108	1224.27	2.53	-431594	1180	1144	1089	1053	998	1162	1071	207	332	500	700	1	1	41477862	509	4.83	0.61	12	19.77	254.00	2024.00	1594	20250220	-23.02	801	20241210	53.18	1594	-23.02	20250220	912	34.54	20250203	1594	-23.02	20250220	801	53.18	20241210	1.83	Y	246690	500	207 억	1048645	N	N	7549	N	N
44	20250407	140931	57	100.00	KOSDAQ		금융	N	N	N	N	N	1197	89	2	8.03	7661559381	6262125	1103.09	1190	1288	1130	1440	776	1108	1223.48	2.53	-478315	1180	1144	1089	1053	998	1162	1071	207	332	500	700	1	1	41477862	496	4.71	0.59	12	15.10	254.00	2024.00	1594	20250220	-24.91	801	20241210	49.44	1594	-24.91	20250220	912	31.25	20250203	1594	-24.91	20250220	801	49.44	20241210	1.83	Y	246690	500	207 억	1048645	N	N	7549	N	N
45	20250407	130929	57	100.00	KOSDAQ		금융	N	N	N	N	N	1199	91	2	8.21	6864214000	5594657	985.51	1190	1288	1130	1440	776	1108	1226.92	2.53	-424120	1180	1144	1089	1053	998	1162	1071	207	332	500	700	1	1	41477862	497	4.72	0.59	12	13.49	254.00	2024.00	1594	20250220	-24.78	801	20241210	49.69	1594	-24.78	20250220	912	31.47	20250203	1594	-24.78	20250220	801	49.69	20241210	1.83	Y	246690	500	207 억	1048645	N	N	7549	N	N
46	20250407	120928	57	100.00	KOSDAQ		금융	N	N	N	N	N	1209	101	2	9.12	2863992569	2380288	419.29	1190	1239	1130	1440	776	1108	1203.21	2.53	-3389	1180	1144	1089	1053	998	1162	1071	207	332	500	700	1	1	41477862	501	4.76	0.60	12	5.74	254.00	2024.00	1594	20250220	-24.15	801	20241210	50.94	1594	-24.15	20250220	912	32.57	20250203	1594	-24.15	20250220	801	50.94	20241210	1.83	Y	246690	500	207 억	1048645	N	N	7549	N	N
47	20250407	110930	57	100.00	KOSDAQ		금융	N	N	N	N	N	1186	78	2	7.04	2725650146	2264178	398.84	1190	1239	1130	1440	776	1108	1203.81	2.53	11847	1180	1144	1089	1053	998	1162	1071	207	332	500	700	1	1	41477862	492	4.67	0.59	12	5.46	254.00	2024.00	1594	20250220	-25.60	801	20241210	48.06	1594	-25.60	20250220	912	30.04	20250203	1594	-25.60	20250220	801	48.06	20241210	1.83	Y	246690	500	207 억	1048645	N	N	7549	N	N
48	20250407	100930	57	100.00	KOSDAQ		금융	N	N	N	N	N	1216	108	2	9.75	2183448366	1815180	319.75	1190	1239	1130	1440	776	1108	1202.88	2.53	57502	1180	1144	1089	1053	998	1162	1071	207	332	500	700	1	1	41477862	504	4.79	0.60	12	4.38	254.00	2024.00	1594	20250220	-23.71	801	20241210	51.81	1594	-23.71	20250220	912	33.33	20250203	1594	-23.71	20250220	801	51.81	20241210	1.83	Y	246690	500	207 억	1048645	N	N	7549	N	N
49	20250407	090931	57	100.00	KOSDAQ		금융	N	N	N	N	N	1165	57	2	5.14	702374817	593447	104.54	1190	1239	1130	1440	776	1108	1183.55	2.53	-59901	1180	1144	1089	1053	998	1162	1071	207	332	500	700	1	1	41477862	483	4.59	0.58	12	1.43	254.00	2024.00	1594	20250220	-26.91	801	20241210	45.44	1594	-26.91	20250220	912	27.74	20250203	1594	-26.91	20250220	801	45.44	20241210	1.83	Y	246690	500	207 억	1048645	N	N	7549	N	N
50	20250404	160927	57	100.00	KOSDAQ		금융	N	N	N	N	N	1108	44	2	4.14	515609801	476249	166.78	1064	1125	1034	1383	745	1064	1082.65	2.40	46718	1099	1081	1055	1037	1011	1090	1046	207	319	500	680	1	1	41477862	460	4.36	0.55	12	1.15	254.00	2024.00	1594	20250220	-30.49	801	20241210	38.33	1594	-30.49	20250220	912	21.49	20250203	1594	-30.49	20250220	801	38.33	20241210	1.82	Y	246690	500	207 억	994468	N	N	7549	N	N
51	20250404	150936	57	100.00	KOSDAQ		금융	N	N	N	N	N	1099	35	2	3.29	499172419	461381	161.58	1064	1125	1034	1383	745	1064	1081.91	2.40	47945	1099	1081	1055	1037	1011	1090	1046	207	319	500	680	1	1	41477862	456	4.33	0.54	12	1.11	254.00	2024.00	1594	20250220	-31.05	801	20241210	37.20	1594	-31.05	20250220	912	20.50	20250203	1594	-31.05	20250220	801	37.20	20241210	1.82	Y	246690	500	207 억	994468	N	N	9203	N	N
52	20250404	140939	57	100.00	KOSDAQ		금융	N	N	N	N	N	1082	18	2	1.69	403244419	373553	130.82	1064	1125	1034	1383	745	1064	1079.48	2.40	22603	1099	1081	1055	1037	1011	1090	1046	207	319	500	680	1	1	41477862	449	4.26	0.53	12	0.90	254.00	2024.00	1594	20250220	-32.12	801	20241210	35.08	1594	-32.12	20250220	912	18.64	20250203	1594	-32.12	20250220	801	35.08	20241210	1.82	Y	246690	500	207 억	994468	N	N	9203	N	N
53	20250404	130936	57	100.00	KOSDAQ		금융	N	N	N	N	N	1085	21	2	1.97	362739444	336286	117.77	1064	1125	1034	1383	745	1064	1078.66	2.40	36002	1099	1081	1055	1037	1011	1090	1046	207	319	500	680	1	1	41477862	450	4.27	0.54	12	0.81	254.00	2024.00	1594	20250220	-31.93	801	20241210	35.46	1594	-31.93	20250220	912	18.97	20250203	1594	-31.93	20250220	801	35.46	20241210	1.82	Y	246690	500	207 억	994468	N	N	9203	N	N
54	20250404	120930	57	100.00	KOSDAQ		금융	N	N	N	N	N	1085	21	2	1.97	296884717	275794	96.58	1064	1125	1034	1383	745	1064	1076.47	2.40	38367	1099	1081	1055	1037	1011	1090	1046	207	319	500	680	1	1	41477862	450	4.27	0.54	12	0.66	254.00	2024.00	1594	20250220	-31.93	801	20241210	35.46	1594	-31.93	20250220	912	18.97	20250203	1594	-31.93	20250220	801	35.46	20241210	1.82	Y	246690	500	207 억	994468	N	N	9203	N	N
55	20250404	110934	57	100.00	KOSDAQ		금융	N	N	N	N	N	1062	-2	5	-0.19	97769577	92640	32.44	1064	1077	1034	1383	745	1064	1055.37	2.40	-2159	1099	1081	1055	1037	1011	1090	1046	207	319	500	680	1	1	41477862	440	4.18	0.52	12	0.22	254.00	2024.00	1594	20250220	-33.38	801	20241210	32.58	1594	-33.38	20250220	912	16.45	20250203	1594	-33.38	20250220	801	32.58	20241210	1.82	Y	246690	500	207 억	994468	N	N	9203	N	N
56	20250404	100933	57	100.00	KOSDAQ		금융	N	N	N	N	N	1069	5	2	0.47	53202131	50525	17.69	1064	1077	1034	1383	745	1064	1052.99	2.40	-8366	1099	1081	1055	1037	1011	1090	1046	207	319	500	680	1	1	41477862	443	4.21	0.53	12	0.12	254.00	2024.00	1594	20250220	-32.94	801	20241210	33.46	1594	-32.94	20250220	912	17.21	20250203	1594	-32.94	20250220	801	33.46	20241210	1.82	Y	246690	500	207 억	994468	N	N	9203	N	N
57	20250404	090938	57	100.00	KOSDAQ		금융	N	N	N	N	N	1037	-27	5	-2.54	15755177	15038	5.27	1064	1064	1034	1383	745	1064	1047.69	2.40	-2248	1099	1081	1055	1037	1011	1090	1046	207	319	500	680	1	1	41477862	430	4.08	0.51	12	0.04	254.00	2024.00	1594	20250220	-34.94	801	20241210	29.46	1594	-34.94	20250220	912	13.71	20250203	1594	-34.94	20250220	801	29.46	20241210	1.82	Y	246690	500	207 억	994468	N	N	9203	N	N
58	20250403	160918	57	100.00	KOSDAQ		금융	N	N	N	N	N	1064	4	2	0.38	295693558	280118	163.84	1055	1073	1029	1378	742	1060	1055.60	2.27	40050	1128	1093	1070	1035	1012	1082	1024	207	318	500	670	1	1	41477862	441	4.19	0.53	12	0.68	254.00	2024.00	1594	20250220	-33.25	801	20241210	32.83	1594	-33.25	20250220	912	16.67	20250203	1594	-33.25	20250220	801	32.83	20241210	1.81	Y	246690	500	207 억	943140	N	N	9203	N	N
59	20250403	150926	57	100.00	KOSDAQ		금융	N	N	N	N	N	1059	-1	5	-0.09	286958141	271899	159.03	1055	1073	1029	1378	742	1060	1055.39	2.27	42299	1128	1093	1070	1035	1012	1082	1024	207	318	500	670	1	1	41477862	439	4.17	0.52	12	0.66	254.00	2024.00	1594	20250220	-33.56	801	20241210	32.21	1594	-33.56	20250220	912	16.12	20250203	1594	-33.56	20250220	801	32.21	20241210	1.81	Y	246690	500	207 억	943140	N	N	11104	N	N
60	20250403	140925	57	100.00	KOSDAQ		금융	N	N	N	N	N	1070	10	2	0.94	275903207	261478	152.94	1055	1073	1029	1378	742	1060	1055.17	2.27	42038	1128	1093	1070	1035	1012	1082	1024	207	318	500	670	1	1	41477862	444	4.21	0.53	12	0.63	254.00	2024.00	1594	20250220	-32.87	801	20241210	33.58	1594	-32.87	20250220	912	17.32	20250203	1594	-32.87	20250220	801	33.58	20241210	1.81	Y	246690	500	207 억	943140	N	N	11104	N	N
61	20250403	130924	57	100.00	KOSDAQ		금융	N	N	N	N	N	1067	7	2	0.66	237911575	225860	132.10	1055	1070	1029	1378	742	1060	1053.36	2.27	31165	1128	1093	1070	1035	1012	1082	1024	207	318	500	670	1	1	41477862	443	4.20	0.53	12	0.54	254.00	2024.00	1594	20250220	-33.06	801	20241210	33.21	1594	-33.06	20250220	912	17.00	20250203	1594	-33.06	20250220	801	33.21	20241210	1.81	Y	246690	500	207 억	943140	N	N	11104	N	N
62	20250403	120921	57	100.00	KOSDAQ		금융	N	N	N	N	N	1068	8	2	0.75	221836559	210766	123.28	1055	1070	1029	1378	742	1060	1052.53	2.27	24365	1128	1093	1070	1035	1012	1082	1024	207	318	500	670	1	1	41477862	443	4.20	0.53	12	0.51	254.00	2024.00	1594	20250220	-33.00	801	20241210	33.33	1594	-33.00	20250220	912	17.11	20250203	1594	-33.00	20250220	801	33.33	20241210	1.81	Y	246690	500	207 억	943140	N	N	11104	N	N
63	20250403	110925	57	100.00	KOSDAQ		금융	N	N	N	N	N	1065	5	2	0.47	187147737	178217	104.24	1055	1067	1029	1378	742	1060	1050.11	2.27	14231	1128	1093	1070	1035	1012	1082	1024	207	318	500	670	1	1	41477862	442	4.19	0.53	12	0.43	254.00	2024.00	1594	20250220	-33.19	801	20241210	32.96	1594	-33.19	20250220	912	16.78	20250203	1594	-33.19	20250220	801	32.96	20241210	1.81	Y	246690	500	207 억	943140	N	N	11104	N	N
64	20250403	100926	57	100.00	KOSDAQ		금융	N	N	N	N	N	1043	-17	5	-1.60	88794878	85079	49.76	1055	1063	1029	1378	742	1060	1043.68	2.27	-24907	1128	1093	1070	1035	1012	1082	1024	207	318	500	670	1	1	41477862	433	4.11	0.52	12	0.21	254.00	2024.00	1594	20250220	-34.57	801	20241210	30.21	1594	-34.57	20250220	912	14.36	20250203	1594	-34.57	20250220	801	30.21	20241210	1.81	Y	246690	500	207 억	943140	N	N	11104	N	N
65	20250403	090928	57	100.00	KOSDAQ		금융	N	N	N	N	N	1060	0	3	0.00	25800821	24513	14.34	1055	1063	1029	1378	742	1060	1052.54	2.27	-15223	1128	1093	1070	1035	1012	1082	1024	207	318	500	670	1	1	41477862	440	4.17	0.52	12	0.06	254.00	2024.00	1594	20250220	-33.50	801	20241210	32.33	1594	-33.50	20250220	912	16.23	20250203	1594	-33.50	20250220	801	32.33	20241210	1.81	Y	246690	500	207 억	943140	N	N	11104	N	N
66	20250402	160905	57	100.00	KOSDAQ		금융	N	N	N	N	N	1060	-18	5	-1.67	181316304	170782	44.04	1105	1105	1047	1401	755	1078	1061.68	2.39	-50286	1119	1098	1064	1043	1009	1109	1054	207	323	500	680	1	1	41477862	440	4.17	0.52	12	0.41	254.00	2024.00	1594	20250220	-33.50	801	20241210	32.33	1594	-33.50	20250220	912	16.23	20250203	1594	-33.50	20250220	801	32.33	20241210	1.84	Y	246690	500	207 억	993387	N	N	11104	N	N
67	20250402	150906	57	100.00	KOSDAQ		금융	N	N	N	N	N	1054	-24	5	-2.23	169673058	159776	41.20	1105	1105	1047	1401	755	1078	1061.94	2.39	-50462	1119	1098	1064	1043	1009	1109	1054	207	323	500	680	1	1	41477862	437	4.15	0.52	12	0.39	254.00	2024.00	1594	20250220	-33.88	801	20241210	31.59	1594	-33.88	20250220	912	15.57	20250203	1594	-33.88	20250220	801	31.59	20241210	1.84	Y	246690	500	207 억	993387	N	N	32899	N	N
68	20250402	140908	57	100.00	KOSDAQ		금융	N	N	N	N	N	1053	-25	5	-2.32	151500710	142533	36.75	1105	1105	1047	1401	755	1078	1062.92	2.39	-53611	1119	1098	1064	1043	1009	1109	1054	207	323	500	680	1	1	41477862	437	4.15	0.52	12	0.34	254.00	2024.00	1594	20250220	-33.94	801	20241210	31.46	1594	-33.94	20250220	912	15.46	20250203	1594	-33.94	20250220	801	31.46	20241210	1.84	Y	246690	500	207 억	993387	N	N	32899	N	N
69	20250402	130909	57	100.00	KOSDAQ		금융	N	N	N	N	N	1065	-13	5	-1.21	121114234	113791	29.34	1105	1105	1047	1401	755	1078	1064.36	2.39	-58073	1119	1098	1064	1043	1009	1109	1054	207	323	500	680	1	1	41477862	442	4.19	0.53	12	0.27	254.00	2024.00	1594	20250220	-33.19	801	20241210	32.96	1594	-33.19	20250220	912	16.78	20250203	1594	-33.19	20250220	801	32.96	20241210	1.84	Y	246690	500	207 억	993387	N	N	32899	N	N
70	20250402	120907	57	100.00	KOSDAQ		금융	N	N	N	N	N	1060	-18	5	-1.67	117606339	110488	28.49	1105	1105	1047	1401	755	1078	1064.43	2.39	-57186	1119	1098	1064	1043	1009	1109	1054	207	323	500	680	1	1	41477862	440	4.17	0.52	12	0.27	254.00	2024.00	1594	20250220	-33.50	801	20241210	32.33	1594	-33.50	20250220	912	16.23	20250203	1594	-33.50	20250220	801	32.33	20241210	1.84	Y	246690	500	207 억	993387	N	N	32899	N	N
71	20250402	110908	57	100.00	KOSDAQ		금융	N	N	N	N	N	1059	-19	5	-1.76	106130965	99703	25.71	1105	1105	1047	1401	755	1078	1064.47	2.39	-51362	1119	1098	1064	1043	1009	1109	1054	207	323	500	680	1	1	41477862	439	4.17	0.52	12	0.24	254.00	2024.00	1594	20250220	-33.56	801	20241210	32.21	1594	-33.56	20250220	912	16.12	20250203	1594	-33.56	20250220	801	32.21	20241210	1.84	Y	246690	500	207 억	993387	N	N	32899	N	N
72	20250402	100907	57	100.00	KOSDAQ		금융	N	N	N	N	N	1053	-25	5	-2.32	88497004	82948	21.39	1105	1105	1047	1401	755	1078	1066.90	2.39	-49708	1119	1098	1064	1043	1009	1109	1054	207	323	500	680	1	1	41477862	437	4.15	0.52	12	0.20	254.00	2024.00	1594	20250220	-33.94	801	20241210	31.46	1594	-33.94	20250220	912	15.46	20250203	1594	-33.94	20250220	801	31.46	20241210	1.84	Y	246690	500	207 억	993387	N	N	32899	N	N
73	20250402	090915	57	100.00	KOSDAQ		금융	N	N	N	N	N	1072	-6	5	-0.56	31014167	28625	7.38	1105	1105	1065	1401	755	1078	1083.46	2.39	-20099	1119	1098	1064	1043	1009	1109	1054	207	323	500	680	1	1	41477862	445	4.22	0.53	12	0.07	254.00	2024.00	1594	20250220	-32.75	801	20241210	33.83	1594	-32.75	20250220	912	17.54	20250203	1594	-32.75	20250220	801	33.83	20241210	1.84	Y	246690	500	207 억	993387	N	N	32899	N	N
74	20250401	160915	57	100.00	KOSDAQ		금융	N	N	N	N	N	1078	42	2	4.05	408959602	384307	216.09	1032	1085	1030	1346	726	1036	1064.12	2.15	99557	1081	1058	1042	1019	1003	1070	1031	207	310	500	660	1	1	41477862	447	4.24	0.53	12	0.93	254.00	2024.00	1594	20250220	-32.37	801	20241210	34.58	1594	-32.37	20250220	912	18.20	20250203	1594	-32.37	20250220	801	34.58	20241210	1.81	Y	246690	500	207 억	892611	N	N	32899	N	N
75	20250401	150913	57	100.00	KOSDAQ		금융	N	N	N	N	N	1073	37	2	3.57	388766251	365542	205.54	1032	1085	1030	1346	726	1036	1063.53	2.15	106990	1081	1058	1042	1019	1003	1070	1031	207	310	500	660	1	1	41477862	445	4.22	0.53	12	0.88	254.00	2024.00	1594	20250220	-32.69	801	20241210	33.96	1594	-32.69	20250220	912	17.65	20250203	1594	-32.69	20250220	801	33.96	20241210	1.81	Y	246690	500	207 억	892611	N	N	41739	N	N
76	20250401	140914	57	100.00	KOSDAQ		금융	N	N	N	N	N	1070	34	2	3.28	349187577	328410	184.66	1032	1085	1030	1346	726	1036	1063.27	2.15	84827	1081	1058	1042	1019	1003	1070	1031	207	310	500	660	1	1	41477862	444	4.21	0.53	12	0.79	254.00	2024.00	1594	20250220	-32.87	801	20241210	33.58	1594	-32.87	20250220	912	17.32	20250203	1594	-32.87	20250220	801	33.58	20241210	1.81	Y	246690	500	207 억	892611	N	N	41739	N	N
77	20250401	130914	57	100.00	KOSDAQ		금융	N	N	N	N	N	1067	31	2	2.99	330772522	311211	174.99	1032	1085	1030	1346	726	1036	1062.86	2.15	78183	1081	1058	1042	1019	1003	1070	1031	207	310	500	660	1	1	41477862	443	4.20	0.53	12	0.75	254.00	2024.00	1594	20250220	-33.06	801	20241210	33.21	1594	-33.06	20250220	912	17.00	20250203	1594	-33.06	20250220	801	33.21	20241210	1.81	Y	246690	500	207 억	892611	N	N	41739	N	N
78	20250401	120915	57	100.00	KOSDAQ		금융	N	N	N	N	N	1076	40	2	3.86	290963968	274275	154.22	1032	1085	1030	1346	726	1036	1060.85	2.15	91449	1081	1058	1042	1019	1003	1070	1031	207	310	500	660	1	1	41477862	446	4.24	0.53	12	0.66	254.00	2024.00	1594	20250220	-32.50	801	20241210	34.33	1594	-32.50	20250220	912	17.98	20250203	1594	-32.50	20250220	801	34.33	20241210	1.81	Y	246690	500	207 억	892611	N	N	41739	N	N
79	20250401	110902	57	100.00	KOSDAQ		금융	N	N	N	N	N	1068	32	2	3.09	194091448	184243	103.60	1032	1070	1030	1346	726	1036	1053.45	2.15	85161	1081	1058	1042	1019	1003	1070	1031	207	310	500	660	1	1	41477862	443	4.20	0.53	12	0.44	254.00	2024.00	1594	20250220	-33.00	801	20241210	33.33	1594	-33.00	20250220	912	17.11	20250203	1594	-33.00	20250220	801	33.33	20241210	1.81	Y	246690	500	207 억	892611	N	N	41739	N	N
80	20250401	100901	57	100.00	KOSDAQ		금융	N	N	N	N	N	1037	1	2	0.10	69785437	66708	37.51	1032	1060	1030	1346	726	1036	1046.13	2.15	-14387	1081	1058	1042	1019	1003	1070	1031	207	310	500	660	1	1	41477862	430	4.08	0.51	12	0.16	254.00	2024.00	1594	20250220	-34.94	801	20241210	29.46	1594	-34.94	20250220	912	13.71	20250203	1594	-34.94	20250220	801	29.46	20241210	1.81	Y	246690	500	207 억	892611	N	N	41739	N	N
81	20250401	090902	57	100.00	KOSDAQ		금융	N	N	N	N	N	1045	9	2	0.87	18806561	18027	10.14	1032	1060	1030	1346	726	1036	1043.24	2.15	1709	1081	1058	1042	1019	1003	1070	1031	207	310	500	660	1	1	41477862	433	4.11	0.52	12	0.04	254.00	2024.00	1594	20250220	-34.44	801	20241210	30.46	1594	-34.44	20250220	912	14.58	20250203	1594	-34.44	20250220	801	30.46	20241210	1.81	Y	246690	500	207 억	892611	N	N	41739	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History