KissMeData/478110/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250414	161259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	7	2	0.35	5070774	2542	63.77	2010	2010	1993	2595	1399	1998	1994.80	-500	2005	2001	1994	1990	1983	2003	1992	5	597	100	1390	5	1	5020000	101	125.31	1.11	12	0.05	16.00	1802.00	3685	20240712	-45.59	1960	20250106	2.30	2035	-1.47	20250314	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	Y	478110	100	5 억	N	N	N	N
3	20250414	151311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-2	5	-0.10	5012800	2513	63.05	2010	2010	1993	2595	1399	1998	1994.75	-481	2005	2001	1994	1990	1983	2003	1992	5	597	100	1390	1	1	5020000	100	124.75	1.11	12	0.05	16.00	1802.00	3685	20240712	-45.83	1960	20250106	1.84	2035	-1.92	20250314	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	Y	478110	100	5 억	N	N	N	N
4	20250414	141310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-1	5	-0.05	3985600	1999	50.15	2010	2010	1993	2595	1399	1998	1993.80	-395	2005	2001	1994	1990	1983	2003	1992	5	597	100	1390	1	1	5020000	100	124.81	1.11	12	0.04	16.00	1802.00	3685	20240712	-45.81	1960	20250106	1.89	2035	-1.87	20250314	1960	1.89	20250106	3685	-45.81	20240712	1960	1.89	20250106	Y	478110	100	5 억	N	N	N	N
5	20250414	131308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-2	5	-0.10	3807920	1910	47.92	2010	2010	1993	2595	1399	1998	1993.68	-306	2005	2001	1994	1990	1983	2003	1992	5	597	100	1390	1	1	5020000	100	124.75	1.11	12	0.04	16.00	1802.00	3685	20240712	-45.83	1960	20250106	1.84	2035	-1.92	20250314	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	Y	478110	100	5 억	N	N	N	N
6	20250414	121311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-2	5	-0.10	3640256	1826	45.81	2010	2010	1993	2595	1399	1998	1993.57	-222	2005	2001	1994	1990	1983	2003	1992	5	597	100	1390	1	1	5020000	100	124.75	1.11	12	0.04	16.00	1802.00	3685	20240712	-45.83	1960	20250106	1.84	2035	-1.92	20250314	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	Y	478110	100	5 억	N	N	N	N
7	20250414	111304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-3	5	-0.15	3476572	1744	43.75	2010	2010	1993	2595	1399	1998	1993.45	-143	2005	2001	1994	1990	1983	2003	1992	5	597	100	1390	1	1	5020000	100	124.69	1.11	12	0.03	16.00	1802.00	3685	20240712	-45.86	1960	20250106	1.79	2035	-1.97	20250314	1960	1.79	20250106	3685	-45.86	20240712	1960	1.79	20250106	Y	478110	100	5 억	N	N	N	N
8	20250414	101307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-3	5	-0.15	3306997	1659	41.62	2010	2010	1993	2595	1399	1998	1993.37	-58	2005	2001	1994	1990	1983	2003	1992	5	597	100	1390	1	1	5020000	100	124.69	1.11	12	0.03	16.00	1802.00	3685	20240712	-45.86	1960	20250106	1.79	2035	-1.97	20250314	1960	1.79	20250106	3685	-45.86	20240712	1960	1.79	20250106	Y	478110	100	5 억	N	N	N	N
9	20250414	091308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	12	2	0.60	2010	1	0.03	2010	2010	2010	2595	1399	1998	2010.00	0	2005	2001	1994	1990	1983	2003	1992	5	597	100	1390	5	1	5020000	101	125.62	1.12	12	0.00	16.00	1802.00	3685	20240712	-45.45	1960	20250106	2.55	2035	-1.23	20250314	1960	2.55	20250106	3685	-45.45	20240712	1960	2.55	20250106	Y	478110	100	5 억	N	N	N	N
10	20250411	161253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	6	2	0.30	7923985	3986	131.77	1994	1998	1987	2585	1395	1992	1987.95	-498	2018	2005	1997	1984	1976	2001	1980	5	593	100	1390	1	1	5020000	100	124.88	1.11	12	0.08	16.00	1802.00	3685	20240712	-45.78	1960	20250106	1.94	2035	-1.82	20250314	1960	1.94	20250106	3685	-45.78	20240712	1960	1.94	20250106	Y	478110	100	5 억	N	N	N	N
11	20250411	151305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-1	5	-0.05	7854137	3951	130.61	1994	1995	1987	2585	1395	1992	1987.89	-487	2018	2005	1997	1984	1976	2001	1980	5	593	100	1390	1	1	5020000	100	124.44	1.10	12	0.08	16.00	1802.00	3685	20240712	-45.97	1960	20250106	1.58	2035	-2.16	20250314	1960	1.58	20250106	3685	-45.97	20240712	1960	1.58	20250106	Y	478110	100	5 억	N	N	N	N
12	20250411	141304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-1	5	-0.05	7670953	3859	127.57	1994	1994	1987	2585	1395	1992	1987.81	-398	2018	2005	1997	1984	1976	2001	1980	5	593	100	1390	1	1	5020000	100	124.44	1.10	12	0.08	16.00	1802.00	3685	20240712	-45.97	1960	20250106	1.58	2035	-2.16	20250314	1960	1.58	20250106	3685	-45.97	20240712	1960	1.58	20250106	Y	478110	100	5 억	N	N	N	N
13	20250411	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-3	5	-0.15	7491811	3769	124.60	1994	1994	1987	2585	1395	1992	1987.75	-308	2018	2005	1997	1984	1976	2001	1980	5	593	100	1390	1	1	5020000	100	124.31	1.10	12	0.08	16.00	1802.00	3685	20240712	-46.02	1960	20250106	1.48	2035	-2.26	20250314	1960	1.48	20250106	3685	-46.02	20240712	1960	1.48	20250106	Y	478110	100	5 억	N	N	N	N
14	20250411	121306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-5	5	-0.25	7281149	3663	121.09	1994	1994	1987	2585	1395	1992	1987.76	-220	2018	2005	1997	1984	1976	2001	1980	5	593	100	1390	1	1	5020000	100	124.19	1.10	12	0.07	16.00	1802.00	3685	20240712	-46.08	1960	20250106	1.38	2035	-2.36	20250314	1960	1.38	20250106	3685	-46.08	20240712	1960	1.38	20250106	Y	478110	100	5 억	N	N	N	N
15	20250411	111306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-4	5	-0.20	4304547	2165	71.57	1994	1994	1987	2585	1395	1992	1988.24	-131	2018	2005	1997	1984	1976	2001	1980	5	593	100	1390	1	1	5020000	100	124.25	1.10	12	0.04	16.00	1802.00	3685	20240712	-46.05	1960	20250106	1.43	2035	-2.31	20250314	1960	1.43	20250106	3685	-46.05	20240712	1960	1.43	20250106	Y	478110	100	5 억	N	N	N	N
16	20250411	101310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-3	5	-0.15	99406	50	1.65	1994	1994	1987	2585	1395	1992	1988.12	-42	2018	2005	1997	1984	1976	2001	1980	5	593	100	1390	1	1	5020000	100	124.31	1.10	12	0.00	16.00	1802.00	3685	20240712	-46.02	1960	20250106	1.48	2035	-2.26	20250314	1960	1.48	20250106	3685	-46.02	20240712	1960	1.48	20250106	Y	478110	100	5 억	N	N	N	N
17	20250411	091313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	2	2	0.10	1994	1	0.03	1994	1994	1994	2585	1395	1992	1994.00	0	2018	2005	1997	1984	1976	2001	1980	5	593	100	1390	1	1	5020000	100	124.62	1.11	12	0.00	16.00	1802.00	3685	20240712	-45.89	1960	20250106	1.73	2035	-2.01	20250314	1960	1.73	20250106	3685	-45.89	20240712	1960	1.73	20250106	Y	478110	100	5 억	N	N	N	N
18	20250410	161258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	6019238	3025	639.53	1993	2010	1989	2585	1395	1992	1989.83	-998	2009	2000	1996	1987	1983	1998	1985	5	593	100	1390	1	1	5020000	100	124.50	1.11	12	0.06	16.00	1802.00	3685	20240712	-45.94	1960	20250106	1.63	2035	-2.11	20250314	1960	1.63	20250106	3685	-45.94	20240712	1960	1.63	20250106	Y	478110	100	5 억	N	N	N	N
19	20250410	151305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	5569046	2799	591.75	1993	2010	1989	2585	1395	1992	1989.66	-972	2009	2000	1996	1987	1983	1998	1985	5	593	100	1390	1	1	5020000	100	124.50	1.11	12	0.06	16.00	1802.00	3685	20240712	-45.94	1960	20250106	1.63	2035	-2.11	20250314	1960	1.63	20250106	3685	-45.94	20240712	1960	1.63	20250106	Y	478110	100	5 억	N	N	N	N
20	20250410	141300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	5234390	2631	556.24	1993	2010	1989	2585	1395	1992	1989.51	-804	2009	2000	1996	1987	1983	1998	1985	5	593	100	1390	1	1	5020000	100	124.50	1.11	12	0.05	16.00	1802.00	3685	20240712	-45.94	1960	20250106	1.63	2035	-2.11	20250314	1960	1.63	20250106	3685	-45.94	20240712	1960	1.63	20250106	Y	478110	100	5 억	N	N	N	N
21	20250410	131259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-1	5	-0.05	4899802	2463	520.72	1993	2010	1989	2585	1395	1992	1989.36	-636	2009	2000	1996	1987	1983	1998	1985	5	593	100	1390	1	1	5020000	100	124.44	1.10	12	0.05	16.00	1802.00	3685	20240712	-45.97	1960	20250106	1.58	2035	-2.16	20250314	1960	1.58	20250106	3685	-45.97	20240712	1960	1.58	20250106	Y	478110	100	5 억	N	N	N	N
22	20250410	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-2	5	-0.10	4473784	2249	475.48	1993	2010	1989	2585	1395	1992	1989.23	-476	2009	2000	1996	1987	1983	1998	1985	5	593	100	1390	1	1	5020000	100	124.38	1.10	12	0.04	16.00	1802.00	3685	20240712	-46.00	1960	20250106	1.53	2035	-2.21	20250314	1960	1.53	20250106	3685	-46.00	20240712	1960	1.53	20250106	Y	478110	100	5 억	N	N	N	N
23	20250410	111258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-3	5	-0.15	4141514	2082	440.17	1993	2010	1989	2585	1395	1992	1989.20	-312	2009	2000	1996	1987	1983	1998	1985	5	593	100	1390	1	1	5020000	100	124.31	1.10	12	0.04	16.00	1802.00	3685	20240712	-46.02	1960	20250106	1.48	2035	-2.26	20250314	1960	1.48	20250106	3685	-46.02	20240712	1960	1.48	20250106	Y	478110	100	5 억	N	N	N	N
24	20250410	101300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-3	5	-0.15	3805360	1913	404.44	1993	2010	1989	2585	1395	1992	1989.21	-148	2009	2000	1996	1987	1983	1998	1985	5	593	100	1390	1	1	5020000	100	124.31	1.10	12	0.04	16.00	1802.00	3685	20240712	-46.02	1960	20250106	1.48	2035	-2.26	20250314	1960	1.48	20250106	3685	-46.02	20240712	1960	1.48	20250106	Y	478110	100	5 억	N	N	N	N
25	20250410	091304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	1	2	0.05	1993	1	0.21	1993	1993	1993	2585	1395	1992	1993.00	0	2009	2000	1996	1987	1983	1998	1985	5	593	100	1390	1	1	5020000	100	124.56	1.11	12	0.00	16.00	1802.00	3685	20240712	-45.92	1960	20250106	1.68	2035	-2.06	20250314	1960	1.68	20250106	3685	-45.92	20240712	1960	1.68	20250106	Y	478110	100	5 억	N	N	N	N
26	20250409	161250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-4	5	-0.20	942899	473	173.26	2005	2005	1992	2590	1398	1996	1993.44	-118	2014	2004	2000	1990	1986	2003	1989	5	594	100	1390	1	1	5020000	100	124.50	1.11	12	0.01	16.00	1802.00	3685	20240712	-45.94	1960	20250106	1.63	2035	-2.11	20250314	1960	1.63	20250106	3685	-45.94	20240712	1960	1.63	20250106	Y	478110	100	5 억	N	N	N	N
27	20250409	151106	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	3	2	0.15	703859	353	129.30	2005	2005	1993	2590	1398	1996	1993.93	0	2014	2004	2000	1990	1986	2003	1989	5	594	100	1390	1	1	5020000	100	124.94	1.11	12	0.01	16.00	1802.00	3685	20240712	-45.75	1960	20250106	1.99	2035	-1.77	20250314	1960	1.99	20250106	3685	-45.75	20240712	1960	1.99	20250106	Y	478110	100	5 억	N	N	N	N
28	20250409	141249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	3	2	0.15	703859	353	129.30	2005	2005	1993	2590	1398	1996	1993.93	0	2014	2004	2000	1990	1986	2003	1989	5	594	100	1390	1	1	5020000	100	124.94	1.11	12	0.01	16.00	1802.00	3685	20240712	-45.75	1960	20250106	1.99	2035	-1.77	20250314	1960	1.99	20250106	3685	-45.75	20240712	1960	1.99	20250106	Y	478110	100	5 억	N	N	N	N
29	20250409	131244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	3	2	0.15	699861	351	128.57	2005	2005	1993	2590	1398	1996	1993.91	0	2014	2004	2000	1990	1986	2003	1989	5	594	100	1390	1	1	5020000	100	124.94	1.11	12	0.01	16.00	1802.00	3685	20240712	-45.75	1960	20250106	1.99	2035	-1.77	20250314	1960	1.99	20250106	3685	-45.75	20240712	1960	1.99	20250106	Y	478110	100	5 억	N	N	N	N
30	20250409	121247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-3	5	-0.15	611905	307	112.45	2005	2005	1993	2590	1398	1996	1993.18	0	2014	2004	2000	1990	1986	2003	1989	5	594	100	1390	1	1	5020000	100	124.56	1.11	12	0.01	16.00	1802.00	3685	20240712	-45.92	1960	20250106	1.68	2035	-2.06	20250314	1960	1.68	20250106	3685	-45.92	20240712	1960	1.68	20250106	Y	478110	100	5 억	N	N	N	N
31	20250409	111243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	4	2	0.20	14005	7	2.56	2005	2005	2000	2590	1398	1996	2000.71	0	2014	2004	2000	1990	1986	2003	1989	5	594	100	1390	5	1	5020000	100	125.00	1.11	12	0.00	16.00	1802.00	3685	20240712	-45.73	1960	20250106	2.04	2035	-1.72	20250314	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	Y	478110	100	5 억	N	N	N	N
32	20250409	101250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	4	2	0.20	14005	7	2.56	2005	2005	2000	2590	1398	1996	2000.71	0	2014	2004	2000	1990	1986	2003	1989	5	594	100	1390	5	1	5020000	100	125.00	1.11	12	0.00	16.00	1802.00	3685	20240712	-45.73	1960	20250106	2.04	2035	-1.72	20250314	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	Y	478110	100	5 억	N	N	N	N
33	20250409	091254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	9	2	0.45	2005	1	0.37	2005	2005	2005	2590	1398	1996	2005.00	0	2014	2004	2000	1990	1986	2003	1989	5	594	100	1390	5	1	5020000	101	125.31	1.11	12	0.00	16.00	1802.00	3685	20240712	-45.59	1960	20250106	2.30	2035	-1.47	20250314	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	Y	478110	100	5 억	N	N	N	N
34	20250408	161232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-3	5	-0.15	545924	273	2.02	2005	2010	1996	2595	1400	1999	1999.72	-4	2013	2006	1998	1991	1983	2002	1987	5	596	100	1390	1	1	5020000	100	124.75	1.11	12	0.01	16.00	1802.00	3685	20240712	-45.83	1960	20250106	1.84	2035	-1.92	20250314	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	Y	478110	100	5 억	N	N	N	N
35	20250408	151242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	224565	112	0.83	2005	2010	2005	2595	1400	1999	2005.04	-4	2013	2006	1998	1991	1983	2002	1987	5	596	100	1390	5	1	5020000	101	125.31	1.11	12	0.00	16.00	1802.00	3685	20240712	-45.59	1960	20250106	2.30	2035	-1.47	20250314	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	Y	478110	100	5 억	N	N	N	N
36	20250408	141239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	224565	112	0.83	2005	2010	2005	2595	1400	1999	2005.04	-4	2013	2006	1998	1991	1983	2002	1987	5	596	100	1390	5	1	5020000	101	125.31	1.11	12	0.00	16.00	1802.00	3685	20240712	-45.59	1960	20250106	2.30	2035	-1.47	20250314	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	Y	478110	100	5 억	N	N	N	N
37	20250408	131236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	224565	112	0.83	2005	2010	2005	2595	1400	1999	2005.04	-4	2013	2006	1998	1991	1983	2002	1987	5	596	100	1390	5	1	5020000	101	125.31	1.11	12	0.00	16.00	1802.00	3685	20240712	-45.59	1960	20250106	2.30	2035	-1.47	20250314	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	Y	478110	100	5 억	N	N	N	N
38	20250408	121241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	224565	112	0.83	2005	2010	2005	2595	1400	1999	2005.04	-4	2013	2006	1998	1991	1983	2002	1987	5	596	100	1390	5	1	5020000	101	125.31	1.11	12	0.00	16.00	1802.00	3685	20240712	-45.59	1960	20250106	2.30	2035	-1.47	20250314	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	Y	478110	100	5 억	N	N	N	N
39	20250408	111238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	224565	112	0.83	2005	2010	2005	2595	1400	1999	2005.04	-4	2013	2006	1998	1991	1983	2002	1987	5	596	100	1390	5	1	5020000	101	125.31	1.11	12	0.00	16.00	1802.00	3685	20240712	-45.59	1960	20250106	2.30	2035	-1.47	20250314	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	Y	478110	100	5 억	N	N	N	N
40	20250408	101240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	224565	112	0.83	2005	2010	2005	2595	1400	1999	2005.04	-4	2013	2006	1998	1991	1983	2002	1987	5	596	100	1390	5	1	5020000	101	125.31	1.11	12	0.00	16.00	1802.00	3685	20240712	-45.59	1960	20250106	2.30	2035	-1.47	20250314	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	Y	478110	100	5 억	N	N	N	N
41	20250408	091242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	2005	1	0.01	2005	2005	2005	2595	1400	1999	2005.00	0	2013	2006	1998	1991	1983	2002	1987	5	596	100	1390	5	1	5020000	101	125.31	1.11	12	0.00	16.00	1802.00	3685	20240712	-45.59	1960	20250106	2.30	2035	-1.47	20250314	1960	2.30	20250106	3685	-45.59	20240712	1960	2.30	20250106	Y	478110	100	5 억	N	N	N	N
42	20250407	161226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-16	5	-0.79	27001526	13507	1770.25	2005	2005	1990	2615	1415	2015	1999.08	133	2028	2021	2013	2006	1998	2017	2002	5	600	100	1410	1	1	5020000	100	0.00	0.00	12	0.27	0.00	0.00	3685	20240712	-45.75	1960	20250106	1.99	2035	-1.77	20250314	1960	1.99	20250106	3685	-45.75	20240712	1960	1.99	20250106	Y	478110	100	5 억	N	N	N	N
43	20250407	151233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-16	5	-0.79	26961546	13487	1767.63	2005	2005	1990	2615	1415	2015	1999.08	133	2028	2021	2013	2006	1998	2017	2002	5	600	100	1410	1	1	5020000	100	0.00	0.00	12	0.27	0.00	0.00	3685	20240712	-45.75	1960	20250106	1.99	2035	-1.77	20250314	1960	1.99	20250106	3685	-45.75	20240712	1960	1.99	20250106	Y	478110	100	5 억	N	N	N	N
44	20250407	141230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-19	5	-0.94	23752874	11879	1556.88	2005	2005	1990	2615	1415	2015	1999.57	133	2028	2021	2013	2006	1998	2017	2002	5	600	100	1410	1	1	5020000	100	0.00	0.00	12	0.24	0.00	0.00	3685	20240712	-45.83	1960	20250106	1.84	2035	-1.92	20250314	1960	1.84	20250106	3685	-45.83	20240712	1960	1.84	20250106	Y	478110	100	5 억	N	N	N	N
45	20250407	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-15	5	-0.74	23353674	11679	1530.67	2005	2005	1990	2615	1415	2015	1999.63	133	2028	2021	2013	2006	1998	2017	2002	5	600	100	1410	5	1	5020000	100	0.00	0.00	12	0.23	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2035	-1.72	20250314	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	Y	478110	100	5 억	N	N	N	N
46	20250407	121226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-15	5	-0.74	23353674	11679	1530.67	2005	2005	1990	2615	1415	2015	1999.63	133	2028	2021	2013	2006	1998	2017	2002	5	600	100	1410	5	1	5020000	100	0.00	0.00	12	0.23	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2035	-1.72	20250314	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	Y	478110	100	5 억	N	N	N	N
47	20250407	111229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-15	5	-0.74	23343682	11674	1530.01	2005	2005	1990	2615	1415	2015	1999.63	133	2028	2021	2013	2006	1998	2017	2002	5	600	100	1410	5	1	5020000	100	0.00	0.00	12	0.23	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2035	-1.72	20250314	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	Y	478110	100	5 억	N	N	N	N
48	20250407	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-15	5	-0.74	21507030	10754	1409.44	2005	2005	1990	2615	1415	2015	1999.91	9	2028	2021	2013	2006	1998	2017	2002	5	600	100	1410	5	1	5020000	100	0.00	0.00	12	0.21	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2035	-1.72	20250314	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	Y	478110	100	5 억	N	N	N	N
49	20250407	091230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-15	5	-0.74	15847030	7921	1038.14	2005	2005	2000	2615	1415	2015	2000.64	9	2028	2021	2013	2006	1998	2017	2002	5	600	100	1410	5	1	5020000	100	0.00	0.00	12	0.16	0.00	0.00	3685	20240712	-45.73	1960	20250106	2.04	2035	-1.72	20250314	1960	2.04	20250106	3685	-45.73	20240712	1960	2.04	20250106	Y	478110	100	5 억	N	N	N	N
50	20250404	161224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	0	3	0.00	1538230	763	27.51	2020	2020	2005	2615	1415	2015	2016.03	0	2031	2022	2016	2007	2001	2020	2005	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.32	1960	20250106	2.81	2035	-0.98	20250314	1960	2.81	20250106	3685	-45.32	20240712	1960	2.81	20250106	Y	478110	100	5 억	N	N	N	N
51	20250404	151237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	0	3	0.00	1338745	664	23.94	2020	2020	2005	2615	1415	2015	2016.18	0	2031	2022	2016	2007	2001	2020	2005	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.32	1960	20250106	2.81	2035	-0.98	20250314	1960	2.81	20250106	3685	-45.32	20240712	1960	2.81	20250106	Y	478110	100	5 억	N	N	N	N
52	20250404	141241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	0	3	0.00	1338745	664	23.94	2020	2020	2005	2615	1415	2015	2016.18	0	2031	2022	2016	2007	2001	2020	2005	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.32	1960	20250106	2.81	2035	-0.98	20250314	1960	2.81	20250106	3685	-45.32	20240712	1960	2.81	20250106	Y	478110	100	5 억	N	N	N	N
53	20250404	131238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	5	2	0.25	323185	160	5.77	2020	2020	2005	2615	1415	2015	2019.91	0	2031	2022	2016	2007	2001	2020	2005	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.18	1960	20250106	3.06	2035	-0.74	20250314	1960	3.06	20250106	3685	-45.18	20240712	1960	3.06	20250106	Y	478110	100	5 억	N	N	N	N
54	20250404	121229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	5	2	0.25	18165	9	0.32	2020	2020	2005	2615	1415	2015	2018.33	0	2031	2022	2016	2007	2001	2020	2005	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.18	1960	20250106	3.06	2035	-0.74	20250314	1960	3.06	20250106	3685	-45.18	20240712	1960	3.06	20250106	Y	478110	100	5 억	N	N	N	N
55	20250404	111234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	5	2	0.25	18165	9	0.32	2020	2020	2005	2615	1415	2015	2018.33	0	2031	2022	2016	2007	2001	2020	2005	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.18	1960	20250106	3.06	2035	-0.74	20250314	1960	3.06	20250106	3685	-45.18	20240712	1960	3.06	20250106	Y	478110	100	5 억	N	N	N	N
56	20250404	101235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	5	2	0.25	18165	9	0.32	2020	2020	2005	2615	1415	2015	2018.33	0	2031	2022	2016	2007	2001	2020	2005	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.18	1960	20250106	3.06	2035	-0.74	20250314	1960	3.06	20250106	3685	-45.18	20240712	1960	3.06	20250106	Y	478110	100	5 억	N	N	N	N
57	20250404	091240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	5	2	0.25	2020	1	0.04	2020	2020	2020	2615	1415	2015	2020.00	0	2031	2022	2016	2007	2001	2020	2005	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.18	1960	20250106	3.06	2035	-0.74	20250314	1960	3.06	20250106	3685	-45.18	20240712	1960	3.06	20250106	Y	478110	100	5 억	N	N	N	N
58	20250403	161213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	5598325	2774	538.64	2020	2025	2010	2625	1415	2020	2018.14	-63	2023	2021	2018	2016	2013	2022	2017	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.06	0.00	0.00	3685	20240712	-45.32	1960	20250106	2.81	2035	-0.98	20250314	1960	2.81	20250106	3685	-45.32	20240712	1960	2.81	20250106	Y	478110	100	5 억	N	N	N	N
59	20250403	151225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	4832625	2394	464.85	2020	2025	2010	2625	1415	2020	2018.64	-62	2023	2021	2018	2016	2013	2022	2017	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-45.32	1960	20250106	2.81	2035	-0.98	20250314	1960	2.81	20250106	3685	-45.32	20240712	1960	2.81	20250106	Y	478110	100	5 억	N	N	N	N
60	20250403	141222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	4828595	2392	464.47	2020	2025	2010	2625	1415	2020	2018.64	-62	2023	2021	2018	2016	2013	2022	2017	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-45.32	1960	20250106	2.81	2035	-0.98	20250314	1960	2.81	20250106	3685	-45.32	20240712	1960	2.81	20250106	Y	478110	100	5 억	N	N	N	N
61	20250403	131220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	3518845	1742	338.25	2020	2025	2010	2625	1415	2020	2020.00	-62	2023	2021	2018	2016	2013	2022	2017	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.32	1960	20250106	2.81	2035	-0.98	20250314	1960	2.81	20250106	3685	-45.32	20240712	1960	2.81	20250106	Y	478110	100	5 억	N	N	N	N
62	20250403	121218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	3518845	1742	338.25	2020	2025	2010	2625	1415	2020	2020.00	-62	2023	2021	2018	2016	2013	2022	2017	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.32	1960	20250106	2.81	2035	-0.98	20250314	1960	2.81	20250106	3685	-45.32	20240712	1960	2.81	20250106	Y	478110	100	5 억	N	N	N	N
63	20250403	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	3516830	1741	338.06	2020	2025	2010	2625	1415	2020	2020.01	-62	2023	2021	2018	2016	2013	2022	2017	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.18	1960	20250106	3.06	2035	-0.74	20250314	1960	3.06	20250106	3685	-45.18	20240712	1960	3.06	20250106	Y	478110	100	5 억	N	N	N	N
64	20250403	101222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	3512795	1739	337.67	2020	2025	2010	2625	1415	2020	2020.01	-61	2023	2021	2018	2016	2013	2022	2017	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.18	1960	20250106	3.06	2035	-0.74	20250314	1960	3.06	20250106	3685	-45.18	20240712	1960	3.06	20250106	Y	478110	100	5 억	N	N	N	N
65	20250403	091228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	2020	1	0.19	2020	2020	2020	2625	1415	2020	2020.00	0	2023	2021	2018	2016	2013	2022	2017	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.18	1960	20250106	3.06	2035	-0.74	20250314	1960	3.06	20250106	3685	-45.18	20240712	1960	3.06	20250106	Y	478110	100	5 억	N	N	N	N
66	20250402	161156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	-5	5	-0.25	1038325	515	971.70	2020	2020	2015	2630	1420	2025	2016.17	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.18	1960	20250106	3.06	2035	-0.74	20250314	1960	3.06	20250106	3685	-45.18	20240712	1960	3.06	20250106	Y	478110	100	5 억	N	N	N	N
67	20250402	151158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	-5	5	-0.25	735530	365	688.68	2020	2020	2015	2630	1420	2025	2015.15	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.18	1960	20250106	3.06	2035	-0.74	20250314	1960	3.06	20250106	3685	-45.18	20240712	1960	3.06	20250106	Y	478110	100	5 억	N	N	N	N
68	20250402	141159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	-5	5	-0.25	735530	365	688.68	2020	2020	2015	2630	1420	2025	2015.15	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.18	1960	20250106	3.06	2035	-0.74	20250314	1960	3.06	20250106	3685	-45.18	20240712	1960	3.06	20250106	Y	478110	100	5 억	N	N	N	N
69	20250402	131201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	-5	5	-0.25	26245	13	24.53	2020	2020	2015	2630	1420	2025	2018.85	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.18	1960	20250106	3.06	2035	-0.74	20250314	1960	3.06	20250106	3685	-45.18	20240712	1960	3.06	20250106	Y	478110	100	5 억	N	N	N	N
70	20250402	121159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	-5	5	-0.25	14140	7	13.21	2020	2020	2020	2630	1420	2025	2020.00	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.18	1960	20250106	3.06	2035	-0.74	20250314	1960	3.06	20250106	3685	-45.18	20240712	1960	3.06	20250106	Y	478110	100	5 억	N	N	N	N
71	20250402	111200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	-5	5	-0.25	14140	7	13.21	2020	2020	2020	2630	1420	2025	2020.00	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.18	1960	20250106	3.06	2035	-0.74	20250314	1960	3.06	20250106	3685	-45.18	20240712	1960	3.06	20250106	Y	478110	100	5 억	N	N	N	N
72	20250402	101158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	-5	5	-0.25	14140	7	13.21	2020	2020	2020	2630	1420	2025	2020.00	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.18	1960	20250106	3.06	2035	-0.74	20250314	1960	3.06	20250106	3685	-45.18	20240712	1960	3.06	20250106	Y	478110	100	5 억	N	N	N	N
73	20250402	091208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	-5	5	-0.25	2020	1	1.89	2020	2020	2020	2630	1420	2025	2020.00	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.18	1960	20250106	3.06	2035	-0.74	20250314	1960	3.06	20250106	3685	-45.18	20240712	1960	3.06	20250106	Y	478110	100	5 억	N	N	N	N
74	20250401	161208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	5	2	0.25	106755	53	0.95	2020	2025	2005	2625	1415	2020	2014.25	-9	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.05	1960	20250106	3.32	2035	-0.49	20250314	1960	3.32	20250106	3685	-45.05	20240712	1960	3.32	20250106	Y	478110	100	5 억	N	N	N	N
75	20250401	151206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	5	2	0.25	106755	53	0.95	2020	2025	2005	2625	1415	2020	2014.25	-9	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.05	1960	20250106	3.32	2035	-0.49	20250314	1960	3.32	20250106	3685	-45.05	20240712	1960	3.32	20250106	Y	478110	100	5 억	N	N	N	N
76	20250401	141207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	5	2	0.25	72455	36	0.65	2020	2025	2005	2625	1415	2020	2012.64	0	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.05	1960	20250106	3.32	2035	-0.49	20250314	1960	3.32	20250106	3685	-45.05	20240712	1960	3.32	20250106	Y	478110	100	5 억	N	N	N	N
77	20250401	131207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	5	2	0.25	72455	36	0.65	2020	2025	2005	2625	1415	2020	2012.64	0	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.05	1960	20250106	3.32	2035	-0.49	20250314	1960	3.32	20250106	3685	-45.05	20240712	1960	3.32	20250106	Y	478110	100	5 억	N	N	N	N
78	20250401	121208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	5	2	0.25	72455	36	0.65	2020	2025	2005	2625	1415	2020	2012.64	0	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.05	1960	20250106	3.32	2035	-0.49	20250314	1960	3.32	20250106	3685	-45.05	20240712	1960	3.32	20250106	Y	478110	100	5 억	N	N	N	N
79	20250401	111153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	5	2	0.25	72455	36	0.65	2020	2025	2005	2625	1415	2020	2012.64	0	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.05	1960	20250106	3.32	2035	-0.49	20250314	1960	3.32	20250106	3685	-45.05	20240712	1960	3.32	20250106	Y	478110	100	5 억	N	N	N	N
80	20250401	101150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	5	2	0.25	72455	36	0.65	2020	2025	2005	2625	1415	2020	2012.64	0	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.05	1960	20250106	3.32	2035	-0.49	20250314	1960	3.32	20250106	3685	-45.05	20240712	1960	3.32	20250106	Y	478110	100	5 억	N	N	N	N
81	20250401	091151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	0	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.18	1960	20250106	3.06	2035	-0.74	20250314	1960	3.06	20250106	3685	-45.18	20240712	1960	3.06	20250106	Y	478110	100	5 억	N	N	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History