KissMeData/492220/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250414	161308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	125783416	62752	201.10	2000	2010	2000	2600	1400	2000	2004.45	1.16	1338	2016	2007	2001	1992	1986	2012	1997	6	600	100	1400	5	1	6210000	125	-154.23	1.02	12	1.01	-13.00	1975.00	3100	20241212	-35.32	1906	20241213	5.19	2010	0.00	20250411	1924	4.21	20250102	3100	-35.32	20241212	1906	5.19	20241213	Y	492220	100	6 억	72126	N	N	N	N
3	20250414	151319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	125725271	62723	201.01	2000	2010	2000	2600	1400	2000	2004.45	1.16	1338	2016	2007	2001	1992	1986	2012	1997	6	600	100	1400	5	1	6210000	125	-154.23	1.02	12	1.01	-13.00	1975.00	3100	20241212	-35.32	1906	20241213	5.19	2010	0.00	20250411	1924	4.21	20250102	3100	-35.32	20241212	1906	5.19	20241213	Y	492220	100	6 억	72126	N	N	N	N
4	20250414	141318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	107940915	53853	172.58	2000	2010	2000	2600	1400	2000	2004.36	1.16	1339	2016	2007	2001	1992	1986	2012	1997	6	600	100	1400	5	1	6210000	125	-154.23	1.02	12	0.87	-13.00	1975.00	3100	20241212	-35.32	1906	20241213	5.19	2010	0.00	20250411	1924	4.21	20250102	3100	-35.32	20241212	1906	5.19	20241213	Y	492220	100	6 억	72126	N	N	N	N
5	20250414	131316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	103868760	51822	166.07	2000	2010	2000	2600	1400	2000	2004.34	1.16	1340	2016	2007	2001	1992	1986	2012	1997	6	600	100	1400	5	1	6210000	125	-154.23	1.02	12	0.83	-13.00	1975.00	3100	20241212	-35.32	1906	20241213	5.19	2010	0.00	20250411	1924	4.21	20250102	3100	-35.32	20241212	1906	5.19	20241213	Y	492220	100	6 억	72126	N	N	N	N
6	20250414	121319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	87449845	43633	139.83	2000	2010	2000	2600	1400	2000	2004.21	1.16	1336	2016	2007	2001	1992	1986	2012	1997	6	600	100	1400	5	1	6210000	125	-154.23	1.02	12	0.70	-13.00	1975.00	3100	20241212	-35.32	1906	20241213	5.19	2010	0.00	20250411	1924	4.21	20250102	3100	-35.32	20241212	1906	5.19	20241213	Y	492220	100	6 억	72126	N	N	N	N
7	20250414	111311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	80719060	40276	129.07	2000	2010	2000	2600	1400	2000	2004.15	1.16	602	2016	2007	2001	1992	1986	2012	1997	6	600	100	1400	5	1	6210000	125	-154.23	1.02	12	0.65	-13.00	1975.00	3100	20241212	-35.32	1906	20241213	5.19	2010	0.00	20250411	1924	4.21	20250102	3100	-35.32	20241212	1906	5.19	20241213	Y	492220	100	6 억	72126	N	N	N	N
8	20250414	101314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	76356180	38100	122.10	2000	2010	2000	2600	1400	2000	2004.10	1.16	602	2016	2007	2001	1992	1986	2012	1997	6	600	100	1400	5	1	6210000	124	-153.85	1.01	12	0.61	-13.00	1975.00	3100	20241212	-35.48	1906	20241213	4.93	2010	0.00	20250411	1924	3.95	20250102	3100	-35.48	20241212	1906	4.93	20241213	Y	492220	100	6 억	72126	N	N	N	N
9	20250414	091316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	24000	12	0.04	2000	2000	2000	2600	1400	2000	2000.00	1.16	0	2016	2007	2001	1992	1986	2012	1997	6	600	100	1400	5	1	6210000	124	-153.85	1.01	12	0.00	-13.00	1975.00	3100	20241212	-35.48	1906	20241213	4.93	2010	-0.50	20250411	1924	3.95	20250102	3100	-35.48	20241212	1906	4.93	20241213	Y	492220	100	6 억	72126	N	N	N	N
10	20250411	161301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	62499276	31204	62.90	1995	2010	1995	2600	1400	2000	2002.93	1.15	531	2010	2005	2000	1995	1990	2007	1997	6	600	100	1400	5	1	6210000	124	-153.85	1.01	12	0.50	-13.00	1975.00	3100	20241212	-35.48	1906	20241213	4.93	2010	-0.50	20250411	1924	3.95	20250102	3100	-35.48	20241212	1906	4.93	20241213	Y	492220	100	6 억	71597	N	N	N	N
11	20250411	151313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	62479276	31194	62.88	1995	2010	1995	2600	1400	2000	2002.93	1.15	541	2010	2005	2000	1995	1990	2007	1997	6	600	100	1400	5	1	6210000	125	-154.23	1.02	12	0.50	-13.00	1975.00	3100	20241212	-35.32	1906	20241213	5.19	2010	-0.25	20250411	1924	4.21	20250102	3100	-35.32	20241212	1906	5.19	20241213	Y	492220	100	6 억	71597	N	N	N	N
12	20250411	141312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	51832766	25884	52.18	1995	2005	1995	2600	1400	2000	2002.50	1.15	474	2010	2005	2000	1995	1990	2007	1997	6	600	100	1400	5	1	6210000	124	-153.85	1.01	12	0.42	-13.00	1975.00	3100	20241212	-35.48	1906	20241213	4.93	2005	0.00	20250404	1924	3.95	20250102	3100	-35.48	20241212	1906	4.93	20241213	Y	492220	100	6 억	71597	N	N	N	N
13	20250411	131313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	41743766	20852	42.04	1995	2005	1995	2600	1400	2000	2001.91	1.15	494	2010	2005	2000	1995	1990	2007	1997	6	600	100	1400	5	1	6210000	125	-154.23	1.02	12	0.34	-13.00	1975.00	3100	20241212	-35.32	1906	20241213	5.19	2005	0.00	20250404	1924	4.21	20250102	3100	-35.32	20241212	1906	5.19	20241213	Y	492220	100	6 억	71597	N	N	N	N
14	20250411	121314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	3677136	1842	3.71	1995	1999	1995	2600	1400	2000	1996.27	1.15	464	2010	2005	2000	1995	1990	2007	1997	6	600	100	1400	1	1	6210000	124	-153.77	1.01	12	0.03	-13.00	1975.00	3100	20241212	-35.52	1906	20241213	4.88	2005	-0.30	20250404	1924	3.90	20250102	3100	-35.52	20241212	1906	4.88	20241213	Y	492220	100	6 억	71597	N	N	N	N
15	20250411	111316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-3	5	-0.15	2733608	1370	2.76	1995	1999	1995	2600	1400	2000	1995.33	1.15	-4	2010	2005	2000	1995	1990	2007	1997	6	600	100	1400	1	1	6210000	124	-153.62	1.01	12	0.02	-13.00	1975.00	3100	20241212	-35.58	1906	20241213	4.77	2005	-0.40	20250404	1924	3.79	20250102	3100	-35.58	20241212	1906	4.77	20241213	Y	492220	100	6 억	71597	N	N	N	N
16	20250411	101317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	2513738	1260	2.54	1995	1999	1995	2600	1400	2000	1995.03	1.15	-4	2010	2005	2000	1995	1990	2007	1997	6	600	100	1400	1	1	6210000	124	-153.77	1.01	12	0.02	-13.00	1975.00	3100	20241212	-35.52	1906	20241213	4.88	2005	-0.30	20250404	1924	3.90	20250102	3100	-35.52	20241212	1906	4.88	20241213	Y	492220	100	6 억	71597	N	N	N	N
17	20250411	091321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-5	5	-0.25	9975	5	0.01	1995	1995	1995	2600	1400	2000	1995.00	1.15	2	2010	2005	2000	1995	1990	2007	1997	6	600	100	1400	1	1	6210000	124	-153.46	1.01	12	0.00	-13.00	1975.00	3100	20241212	-35.65	1906	20241213	4.67	2005	-0.50	20250404	1924	3.69	20250102	3100	-35.65	20241212	1906	4.67	20241213	Y	492220	100	6 억	71597	N	N	N	N
18	20250410	161306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	12	2	0.60	99377035	49606	119.57	1995	2005	1995	2580	1392	1988	2003.33	1.15	70	1998	1993	1990	1985	1982	1991	1983	6	592	100	1390	5	1	6210000	124	-153.85	1.01	12	0.80	-13.00	1975.00	3100	20241212	-35.48	1906	20241213	4.93	2005	0.00	20250404	1924	3.95	20250102	3100	-35.48	20241212	1906	4.93	20241213	Y	492220	100	6 억	71532	N	N	N	N
19	20250410	151313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	11	2	0.55	99369038	49602	119.56	1995	2005	1995	2580	1392	1988	2003.33	1.15	70	1998	1993	1990	1985	1982	1991	1983	6	592	100	1390	1	1	6210000	124	-153.77	1.01	12	0.80	-13.00	1975.00	3100	20241212	-35.52	1906	20241213	4.88	2005	0.00	20250404	1924	3.90	20250102	3100	-35.52	20241212	1906	4.88	20241213	Y	492220	100	6 억	71532	N	N	N	N
20	20250410	141308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	12	2	0.60	98537553	49186	118.56	1995	2005	1995	2580	1392	1988	2003.37	1.15	53	1998	1993	1990	1985	1982	1991	1983	6	592	100	1390	5	1	6210000	124	-153.85	1.01	12	0.79	-13.00	1975.00	3100	20241212	-35.48	1906	20241213	4.93	2005	0.00	20250404	1924	3.95	20250102	3100	-35.48	20241212	1906	4.93	20241213	Y	492220	100	6 억	71532	N	N	N	N
21	20250410	131306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	11	2	0.55	96428565	48131	116.02	1995	2005	1995	2580	1392	1988	2003.46	1.15	10	1998	1993	1990	1985	1982	1991	1983	6	592	100	1390	1	1	6210000	124	-153.77	1.01	12	0.78	-13.00	1975.00	3100	20241212	-35.52	1906	20241213	4.88	2005	0.00	20250404	1924	3.90	20250102	3100	-35.52	20241212	1906	4.88	20241213	Y	492220	100	6 억	71532	N	N	N	N
22	20250410	121307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	11	2	0.55	93551896	46692	112.55	1995	2005	1995	2580	1392	1988	2003.60	1.15	10	1998	1993	1990	1985	1982	1991	1983	6	592	100	1390	1	1	6210000	124	-153.77	1.01	12	0.75	-13.00	1975.00	3100	20241212	-35.52	1906	20241213	4.88	2005	0.00	20250404	1924	3.90	20250102	3100	-35.52	20241212	1906	4.88	20241213	Y	492220	100	6 억	71532	N	N	N	N
23	20250410	111306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	12	2	0.60	88736253	44283	106.74	1995	2005	1995	2580	1392	1988	2003.84	1.15	10	1998	1993	1990	1985	1982	1991	1983	6	592	100	1390	5	1	6210000	124	-153.85	1.01	12	0.71	-13.00	1975.00	3100	20241212	-35.48	1906	20241213	4.93	2005	0.00	20250404	1924	3.95	20250102	3100	-35.48	20241212	1906	4.93	20241213	Y	492220	100	6 억	71532	N	N	N	N
24	20250410	101308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	17	2	0.86	78230281	39030	94.08	1995	2005	1995	2580	1392	1988	2004.36	1.15	10	1998	1993	1990	1985	1982	1991	1983	6	592	100	1390	5	1	6210000	125	-154.23	1.02	12	0.63	-13.00	1975.00	3100	20241212	-35.32	1906	20241213	5.19	2005	0.00	20250404	1924	4.21	20250102	3100	-35.32	20241212	1906	5.19	20241213	Y	492220	100	6 억	71532	N	N	N	N
25	20250410	091312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	17	2	0.86	28113181	14028	33.81	1995	2005	1995	2580	1392	1988	2004.08	1.15	5	1998	1993	1990	1985	1982	1991	1983	6	592	100	1390	5	1	6210000	125	-154.23	1.02	12	0.23	-13.00	1975.00	3100	20241212	-35.32	1906	20241213	5.19	2005	0.00	20250404	1924	4.21	20250102	3100	-35.32	20241212	1906	5.19	20241213	Y	492220	100	6 억	71532	N	N	N	N
26	20250409	161258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	82549704	41486	119.48	1995	1995	1987	2580	1392	1988	1989.82	1.13	1352	2001	1994	1991	1984	1981	1993	1983	6	592	100	1390	1	1	6210000	123	-152.92	1.01	12	0.67	-13.00	1975.00	3100	20241212	-35.87	1906	20241213	4.30	2005	-0.85	20250404	1924	3.33	20250102	3100	-35.87	20241212	1906	4.30	20241213	Y	492220	100	6 억	70188	N	N	N	N
27	20250409	151115	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	76558898	38471	110.80	1995	1995	1988	2580	1392	1988	1990.04	1.13	1351	2001	1994	1991	1984	1981	1993	1983	6	592	100	1390	1	1	6210000	123	-152.92	1.01	12	0.62	-13.00	1975.00	3100	20241212	-35.87	1906	20241213	4.30	2005	-0.85	20250404	1924	3.33	20250102	3100	-35.87	20241212	1906	4.30	20241213	Y	492220	100	6 억	70188	N	N	N	N
28	20250409	141257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	72793626	36577	105.35	1995	1995	1988	2580	1392	1988	1990.15	1.13	1344	2001	1994	1991	1984	1981	1993	1983	6	592	100	1390	1	1	6210000	123	-152.92	1.01	12	0.59	-13.00	1975.00	3100	20241212	-35.87	1906	20241213	4.30	2005	-0.85	20250404	1924	3.33	20250102	3100	-35.87	20241212	1906	4.30	20241213	Y	492220	100	6 억	70188	N	N	N	N
29	20250409	131251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	2	2	0.10	52045330	26144	75.30	1995	1995	1989	2580	1392	1988	1990.72	1.13	1344	2001	1994	1991	1984	1981	1993	1983	6	592	100	1390	1	1	6210000	124	-153.08	1.01	12	0.42	-13.00	1975.00	3100	20241212	-35.81	1906	20241213	4.41	2005	-0.75	20250404	1924	3.43	20250102	3100	-35.81	20241212	1906	4.41	20241213	Y	492220	100	6 억	70188	N	N	N	N
30	20250409	121254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	2	2	0.10	49020530	24624	70.92	1995	1995	1989	2580	1392	1988	1990.76	1.13	1344	2001	1994	1991	1984	1981	1993	1983	6	592	100	1390	1	1	6210000	124	-153.08	1.01	12	0.40	-13.00	1975.00	3100	20241212	-35.81	1906	20241213	4.41	2005	-0.75	20250404	1924	3.43	20250102	3100	-35.81	20241212	1906	4.41	20241213	Y	492220	100	6 억	70188	N	N	N	N
31	20250409	111250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	2	2	0.10	49020530	24624	70.92	1995	1995	1989	2580	1392	1988	1990.76	1.13	1344	2001	1994	1991	1984	1981	1993	1983	6	592	100	1390	1	1	6210000	124	-153.08	1.01	12	0.40	-13.00	1975.00	3100	20241212	-35.81	1906	20241213	4.41	2005	-0.75	20250404	1924	3.43	20250102	3100	-35.81	20241212	1906	4.41	20241213	Y	492220	100	6 억	70188	N	N	N	N
32	20250409	101257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	2	2	0.10	27871691	14006	40.34	1995	1995	1989	2580	1392	1988	1989.98	1.13	1344	2001	1994	1991	1984	1981	1993	1983	6	592	100	1390	1	1	6210000	124	-153.08	1.01	12	0.23	-13.00	1975.00	3100	20241212	-35.81	1906	20241213	4.41	2005	-0.75	20250404	1924	3.43	20250102	3100	-35.81	20241212	1906	4.41	20241213	Y	492220	100	6 억	70188	N	N	N	N
33	20250409	091301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	2	2	0.10	15945	8	0.02	1995	1995	1990	2580	1392	1988	1993.12	1.13	7	2001	1994	1991	1984	1981	1993	1983	6	592	100	1390	1	1	6210000	124	-153.08	1.01	12	0.00	-13.00	1975.00	3100	20241212	-35.81	1906	20241213	4.41	2005	-0.75	20250404	1924	3.43	20250102	3100	-35.81	20241212	1906	4.41	20241213	Y	492220	100	6 억	70188	N	N	N	N
34	20250408	161240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-4	5	-0.20	69240399	34721	92.24	1995	1998	1988	2585	1395	1992	1994.19	1.14	-296	2011	2001	1995	1985	1979	1998	1982	6	593	100	1390	1	1	6210000	123	-152.92	1.01	12	0.56	-13.00	1975.00	3100	20241212	-35.87	1906	20241213	4.30	2005	-0.85	20250404	1924	3.33	20250102	3100	-35.87	20241212	1906	4.30	20241213	Y	492220	100	6 억	70493	N	N	N	N
35	20250408	151250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-4	5	-0.20	64085506	32128	85.35	1995	1998	1988	2585	1395	1992	1994.69	1.14	-254	2011	2001	1995	1985	1979	1998	1982	6	593	100	1390	1	1	6210000	123	-152.92	1.01	12	0.52	-13.00	1975.00	3100	20241212	-35.87	1906	20241213	4.30	2005	-0.85	20250404	1924	3.33	20250102	3100	-35.87	20241212	1906	4.30	20241213	Y	492220	100	6 억	70493	N	N	N	N
36	20250408	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	4	2	0.20	52832381	26488	70.37	1995	1998	1988	2585	1395	1992	1994.58	1.14	-254	2011	2001	1995	1985	1979	1998	1982	6	593	100	1390	1	1	6210000	124	-153.54	1.01	12	0.43	-13.00	1975.00	3100	20241212	-35.61	1906	20241213	4.72	2005	-0.45	20250404	1924	3.74	20250102	3100	-35.61	20241212	1906	4.72	20241213	Y	492220	100	6 억	70493	N	N	N	N
37	20250408	131243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	5	2	0.25	42841393	21484	57.07	1995	1998	1988	2585	1395	1992	1994.11	1.14	-254	2011	2001	1995	1985	1979	1998	1982	6	593	100	1390	1	1	6210000	124	-153.62	1.01	12	0.35	-13.00	1975.00	3100	20241212	-35.58	1906	20241213	4.77	2005	-0.40	20250404	1924	3.79	20250102	3100	-35.58	20241212	1906	4.77	20241213	Y	492220	100	6 억	70493	N	N	N	N
38	20250408	121249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	6	2	0.30	34398845	17258	45.85	1995	1998	1988	2585	1395	1992	1993.21	1.14	-254	2011	2001	1995	1985	1979	1998	1982	6	593	100	1390	1	1	6210000	124	-153.69	1.01	12	0.28	-13.00	1975.00	3100	20241212	-35.55	1906	20241213	4.83	2005	-0.35	20250404	1924	3.85	20250102	3100	-35.55	20241212	1906	4.83	20241213	Y	492220	100	6 억	70493	N	N	N	N
39	20250408	111245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	6	2	0.30	29391857	14752	39.19	1995	1998	1988	2585	1395	1992	1992.40	1.14	-254	2011	2001	1995	1985	1979	1998	1982	6	593	100	1390	1	1	6210000	124	-153.69	1.01	12	0.24	-13.00	1975.00	3100	20241212	-35.55	1906	20241213	4.83	2005	-0.35	20250404	1924	3.85	20250102	3100	-35.55	20241212	1906	4.83	20241213	Y	492220	100	6 억	70493	N	N	N	N
40	20250408	101247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-4	5	-0.20	19897558	9998	26.56	1995	1995	1988	2585	1395	1992	1990.15	1.14	-254	2011	2001	1995	1985	1979	1998	1982	6	593	100	1390	1	1	6210000	123	-152.92	1.01	12	0.16	-13.00	1975.00	3100	20241212	-35.87	1906	20241213	4.30	2005	-0.85	20250404	1924	3.33	20250102	3100	-35.87	20241212	1906	4.30	20241213	Y	492220	100	6 억	70493	N	N	N	N
41	20250408	091249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	2535836	1274	3.38	1995	1995	1990	2585	1395	1992	1990.45	1.14	-218	2011	2001	1995	1985	1979	1998	1982	6	593	100	1390	1	1	6210000	124	-153.23	1.01	12	0.02	-13.00	1975.00	3100	20241212	-35.74	1906	20241213	4.51	2005	-0.65	20250404	1924	3.53	20250102	3100	-35.74	20241212	1906	4.51	20241213	Y	492220	100	6 억	70493	N	N	N	N
42	20250407	161233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-6	5	-0.30	75121504	37642	45.28	2000	2005	1989	2595	1399	1998	1995.68	1.13	56	2012	2005	1998	1991	1984	2001	1987	6	597	100	1390	1	1	6210000	124	-153.23	1.01	12	0.61	-13.00	1975.00	3100	20241212	-35.74	1906	20241213	4.51	2005	0.00	20250404	1924	3.53	20250102	3100	-35.74	20241212	1906	4.51	20241213	Y	492220	100	6 억	70451	N	N	N	N
43	20250407	151240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-6	5	-0.30	70155969	35147	42.28	2000	2005	1991	2595	1399	1998	1996.07	1.13	52	2012	2005	1998	1991	1984	2001	1987	6	597	100	1390	1	1	6210000	124	-153.23	1.01	12	0.57	-13.00	1975.00	3100	20241212	-35.74	1906	20241213	4.51	2005	0.00	20250404	1924	3.53	20250102	3100	-35.74	20241212	1906	4.51	20241213	Y	492220	100	6 억	70451	N	N	N	N
44	20250407	141237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-7	5	-0.35	69050814	34592	41.61	2000	2005	1991	2595	1399	1998	1996.15	1.13	52	2012	2005	1998	1991	1984	2001	1987	6	597	100	1390	1	1	6210000	124	-153.15	1.01	12	0.56	-13.00	1975.00	3100	20241212	-35.77	1906	20241213	4.46	2005	0.00	20250404	1924	3.48	20250102	3100	-35.77	20241212	1906	4.46	20241213	Y	492220	100	6 억	70451	N	N	N	N
45	20250407	131236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-6	5	-0.30	67039577	33582	40.40	2000	2005	1992	2595	1399	1998	1996.29	1.13	52	2012	2005	1998	1991	1984	2001	1987	6	597	100	1390	1	1	6210000	124	-153.23	1.01	12	0.54	-13.00	1975.00	3100	20241212	-35.74	1906	20241213	4.51	2005	0.00	20250404	1924	3.53	20250102	3100	-35.74	20241212	1906	4.51	20241213	Y	492220	100	6 억	70451	N	N	N	N
46	20250407	121233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	66760647	33442	40.23	2000	2005	1993	2595	1399	1998	1996.31	1.13	52	2012	2005	1998	1991	1984	2001	1987	6	597	100	1390	1	1	6210000	124	-153.77	1.01	12	0.54	-13.00	1975.00	3100	20241212	-35.52	1906	20241213	4.88	2005	0.00	20250404	1924	3.90	20250102	3100	-35.52	20241212	1906	4.88	20241213	Y	492220	100	6 억	70451	N	N	N	N
47	20250407	111236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	66758648	33441	40.23	2000	2005	1993	2595	1399	1998	1996.31	1.13	52	2012	2005	1998	1991	1984	2001	1987	6	597	100	1390	1	1	6210000	124	-153.77	1.01	12	0.54	-13.00	1975.00	3100	20241212	-35.52	1906	20241213	4.88	2005	0.00	20250404	1924	3.90	20250102	3100	-35.52	20241212	1906	4.88	20241213	Y	492220	100	6 억	70451	N	N	N	N
48	20250407	101236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	50819195	25462	30.63	2000	2005	1993	2595	1399	1998	1995.88	1.13	52	2012	2005	1998	1991	1984	2001	1987	6	597	100	1390	5	1	6210000	124	-153.85	1.01	12	0.41	-13.00	1975.00	3100	20241212	-35.48	1906	20241213	4.93	2005	0.00	20250404	1924	3.95	20250102	3100	-35.48	20241212	1906	4.93	20241213	Y	492220	100	6 억	70451	N	N	N	N
49	20250407	091238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-4	5	-0.20	36745304	18402	22.14	2000	2005	1994	2595	1399	1998	1996.81	1.13	58	2012	2005	1998	1991	1984	2001	1987	6	597	100	1390	1	1	6210000	124	-153.38	1.01	12	0.30	-13.00	1975.00	3100	20241212	-35.68	1906	20241213	4.62	2005	0.00	20250404	1924	3.64	20250102	3100	-35.68	20241212	1906	4.62	20241213	Y	492220	100	6 억	70451	N	N	N	N
50	20250404	161231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	166287190	83127	1035.33	1999	2005	1991	2595	1400	1999	2000.40	1.14	-128	2005	2001	1996	1992	1987	2004	1995	6	596	100	1390	1	1	6210000	124	-153.69	1.01	12	1.34	-13.00	1975.00	3100	20241212	-35.55	1906	20241213	4.83	2005	-0.35	20250404	1924	3.85	20250102	3100	-35.55	20241212	1906	4.83	20241213	Y	492220	100	6 억	70593	N	N	N	N
51	20250404	151245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	165611856	82789	1031.12	1999	2005	1991	2595	1400	1999	2000.41	1.14	205	2005	2001	1996	1992	1987	2004	1995	6	596	100	1390	5	1	6210000	125	-154.23	1.02	12	1.33	-13.00	1975.00	3100	20241212	-35.32	1906	20241213	5.19	2005	0.00	20250404	1924	4.21	20250102	3100	-35.32	20241212	1906	5.19	20241213	Y	492220	100	6 억	70593	N	N	N	N
52	20250404	141248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	108148331	54091	673.70	1999	2005	1991	2595	1400	1999	1999.38	1.14	200	2005	2001	1996	1992	1987	2004	1995	6	596	100	1390	5	1	6210000	125	-154.23	1.02	12	0.87	-13.00	1975.00	3100	20241212	-35.32	1906	20241213	5.19	2005	0.00	20250404	1924	4.21	20250102	3100	-35.32	20241212	1906	5.19	20241213	Y	492220	100	6 억	70593	N	N	N	N
53	20250404	131245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	61442036	30739	382.85	1999	1999	1991	2595	1400	1999	1998.83	1.14	182	2005	2001	1996	1992	1987	2004	1995	6	596	100	1390	1	1	6210000	124	-153.77	1.01	12	0.49	-13.00	1975.00	3100	20241212	-35.52	1906	20241213	4.88	2000	-0.05	20250305	1924	3.90	20250102	3100	-35.52	20241212	1906	4.88	20241213	Y	492220	100	6 억	70593	N	N	N	N
54	20250404	121237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	61410063	30723	382.65	1999	1999	1991	2595	1400	1999	1998.83	1.14	182	2005	2001	1996	1992	1987	2004	1995	6	596	100	1390	1	1	6210000	124	-153.69	1.01	12	0.49	-13.00	1975.00	3100	20241212	-35.55	1906	20241213	4.83	2000	-0.10	20250305	1924	3.85	20250102	3100	-35.55	20241212	1906	4.83	20241213	Y	492220	100	6 억	70593	N	N	N	N
55	20250404	111241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	57132263	28583	356.00	1999	1999	1991	2595	1400	1999	1998.82	1.14	182	2005	2001	1996	1992	1987	2004	1995	6	596	100	1390	1	1	6210000	124	-153.77	1.01	12	0.46	-13.00	1975.00	3100	20241212	-35.52	1906	20241213	4.88	2000	-0.05	20250305	1924	3.90	20250102	3100	-35.52	20241212	1906	4.88	20241213	Y	492220	100	6 억	70593	N	N	N	N
56	20250404	101242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	30813256	15415	191.99	1999	1999	1991	2595	1400	1999	1998.91	1.14	-56	2005	2001	1996	1992	1987	2004	1995	6	596	100	1390	1	1	6210000	124	-153.77	1.01	12	0.25	-13.00	1975.00	3100	20241212	-35.52	1906	20241213	4.88	2000	-0.05	20250305	1924	3.90	20250102	3100	-35.52	20241212	1906	4.88	20241213	Y	492220	100	6 억	70593	N	N	N	N
57	20250404	091248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-8	5	-0.40	1272365	637	7.93	1999	1999	1991	2595	1400	1999	1997.43	1.14	-118	2005	2001	1996	1992	1987	2004	1995	6	596	100	1390	1	1	6210000	124	-153.15	1.01	12	0.01	-13.00	1975.00	3100	20241212	-35.77	1906	20241213	4.46	2000	-0.45	20250305	1924	3.48	20250102	3100	-35.77	20241212	1906	4.46	20241213	Y	492220	100	6 억	70593	N	N	N	N
58	20250403	161220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	16045684	8029	62.94	1996	2000	1991	2600	1400	2000	1998.47	1.15	-629	2003	2001	1998	1996	1993	2002	1997	6	600	100	1400	1	1	6210000	124	-153.77	1.01	12	0.13	-13.00	1975.00	3100	20241212	-35.52	1906	20241213	4.88	2000	0.00	20250305	1924	3.90	20250102	3100	-35.52	20241212	1906	4.88	20241213	Y	492220	100	6 억	71246	N	N	N	N
59	20250403	151232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	15827793	7920	62.08	1996	2000	1991	2600	1400	2000	1998.46	1.15	-623	2003	2001	1998	1996	1993	2002	1997	6	600	100	1400	1	1	6210000	124	-153.77	1.01	12	0.13	-13.00	1975.00	3100	20241212	-35.52	1906	20241213	4.88	2000	0.00	20250305	1924	3.90	20250102	3100	-35.52	20241212	1906	4.88	20241213	Y	492220	100	6 억	71246	N	N	N	N
60	20250403	141229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-2	5	-0.10	14894666	7453	58.42	1996	2000	1991	2600	1400	2000	1998.48	1.15	-623	2003	2001	1998	1996	1993	2002	1997	6	600	100	1400	1	1	6210000	124	-153.69	1.01	12	0.12	-13.00	1975.00	3100	20241212	-35.55	1906	20241213	4.83	2000	0.00	20250305	1924	3.85	20250102	3100	-35.55	20241212	1906	4.83	20241213	Y	492220	100	6 억	71246	N	N	N	N
61	20250403	131227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	14688822	7350	57.62	1996	2000	1991	2600	1400	2000	1998.48	1.15	-623	2003	2001	1998	1996	1993	2002	1997	6	600	100	1400	1	1	6210000	124	-153.77	1.01	12	0.12	-13.00	1975.00	3100	20241212	-35.52	1906	20241213	4.88	2000	0.00	20250305	1924	3.90	20250102	3100	-35.52	20241212	1906	4.88	20241213	Y	492220	100	6 억	71246	N	N	N	N
62	20250403	121225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-2	5	-0.10	13655344	6833	53.56	1996	2000	1991	2600	1400	2000	1998.44	1.15	-623	2003	2001	1998	1996	1993	2002	1997	6	600	100	1400	1	1	6210000	124	-153.69	1.01	12	0.11	-13.00	1975.00	3100	20241212	-35.55	1906	20241213	4.83	2000	0.00	20250305	1924	3.85	20250102	3100	-35.55	20241212	1906	4.83	20241213	Y	492220	100	6 억	71246	N	N	N	N
63	20250403	111229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-2	5	-0.10	13305694	6658	52.19	1996	2000	1991	2600	1400	2000	1998.45	1.15	-516	2003	2001	1998	1996	1993	2002	1997	6	600	100	1400	1	1	6210000	124	-153.69	1.01	12	0.11	-13.00	1975.00	3100	20241212	-35.55	1906	20241213	4.83	2000	0.00	20250305	1924	3.85	20250102	3100	-35.55	20241212	1906	4.83	20241213	Y	492220	100	6 억	71246	N	N	N	N
64	20250403	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	1400133	703	5.51	1996	1999	1991	2600	1400	2000	1991.65	1.15	-375	2003	2001	1998	1996	1993	2002	1997	6	600	100	1400	1	1	6210000	124	-153.77	1.01	12	0.01	-13.00	1975.00	3100	20241212	-35.52	1906	20241213	4.88	2000	-0.05	20250305	1924	3.90	20250102	3100	-35.52	20241212	1906	4.88	20241213	Y	492220	100	6 억	71246	N	N	N	N
65	20250403	091235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-9	5	-0.45	993634	499	3.91	1996	1996	1991	2600	1400	2000	1991.25	1.15	-375	2003	2001	1998	1996	1993	2002	1997	6	600	100	1400	1	1	6210000	124	-153.15	1.01	12	0.01	-13.00	1975.00	3100	20241212	-35.77	1906	20241213	4.46	2000	-0.45	20250305	1924	3.48	20250102	3100	-35.77	20241212	1906	4.46	20241213	Y	492220	100	6 억	71246	N	N	N	N
66	20250402	161203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	3	2	0.15	25503384	12757	74.32	1997	2000	1995	2595	1398	1997	1999.16	1.13	887	2001	1998	1996	1993	1991	2000	1995	6	598	100	1390	5	1	6210000	124	-153.85	1.01	12	0.21	-13.00	1975.00	3100	20241212	-35.48	1906	20241213	4.93	2000	0.00	20250305	1924	3.95	20250102	3100	-35.48	20241212	1906	4.93	20241213	Y	492220	100	6 억	70363	N	N	N	N
67	20250402	151204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	3	2	0.15	25327384	12669	73.80	1997	2000	1995	2595	1398	1997	1999.16	1.13	887	2001	1998	1996	1993	1991	2000	1995	6	598	100	1390	5	1	6210000	124	-153.85	1.01	12	0.20	-13.00	1975.00	3100	20241212	-35.48	1906	20241213	4.93	2000	0.00	20250305	1924	3.95	20250102	3100	-35.48	20241212	1906	4.93	20241213	Y	492220	100	6 억	70363	N	N	N	N
68	20250402	141206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	2	2	0.10	20914980	10462	60.95	1997	2000	1995	2595	1398	1997	1999.14	1.13	695	2001	1998	1996	1993	1991	2000	1995	6	598	100	1390	1	1	6210000	124	-153.77	1.01	12	0.17	-13.00	1975.00	3100	20241212	-35.52	1906	20241213	4.88	2000	0.00	20250305	1924	3.90	20250102	3100	-35.52	20241212	1906	4.88	20241213	Y	492220	100	6 억	70363	N	N	N	N
69	20250402	131207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	2	2	0.10	20605136	10307	60.04	1997	2000	1995	2595	1398	1997	1999.14	1.13	695	2001	1998	1996	1993	1991	2000	1995	6	598	100	1390	1	1	6210000	124	-153.77	1.01	12	0.17	-13.00	1975.00	3100	20241212	-35.52	1906	20241213	4.88	2000	0.00	20250305	1924	3.90	20250102	3100	-35.52	20241212	1906	4.88	20241213	Y	492220	100	6 억	70363	N	N	N	N
70	20250402	121206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	2	2	0.10	16157936	8082	47.08	1997	2000	1995	2595	1398	1997	1999.25	1.13	695	2001	1998	1996	1993	1991	2000	1995	6	598	100	1390	1	1	6210000	124	-153.77	1.01	12	0.13	-13.00	1975.00	3100	20241212	-35.52	1906	20241213	4.88	2000	0.00	20250305	1924	3.90	20250102	3100	-35.52	20241212	1906	4.88	20241213	Y	492220	100	6 억	70363	N	N	N	N
71	20250402	111207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	3	2	0.15	11760136	5882	34.27	1997	2000	1995	2595	1398	1997	1999.34	1.13	875	2001	1998	1996	1993	1991	2000	1995	6	598	100	1390	5	1	6210000	124	-153.85	1.01	12	0.09	-13.00	1975.00	3100	20241212	-35.48	1906	20241213	4.93	2000	0.00	20250305	1924	3.95	20250102	3100	-35.48	20241212	1906	4.93	20241213	Y	492220	100	6 억	70363	N	N	N	N
72	20250402	101205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	69847	35	0.20	1997	1997	1995	2595	1398	1997	1995.63	1.13	4	2001	1998	1996	1993	1991	2000	1995	6	598	100	1390	1	1	6210000	124	-153.62	1.01	12	0.00	-13.00	1975.00	3100	20241212	-35.58	1906	20241213	4.77	2000	-0.15	20250305	1924	3.79	20250102	3100	-35.58	20241212	1906	4.77	20241213	Y	492220	100	6 억	70363	N	N	N	N
73	20250402	091215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	0	0	0.00	0	0	0	2595	1398	1997	0.00	1.13	0	2001	1998	1996	1993	1991	2000	1995	6	598	100	1390	1	1	6210000	124	-153.62	1.01	12	0.00	-13.00	1975.00	3100	20241212	-35.58	1906	20241213	4.77	2000	-0.15	20250305	1924	3.79	20250102	3100	-35.58	20241212	1906	4.77	20241213	Y	492220	100	6 억	70363	N	N	N	N
74	20250401	161215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	3	2	0.15	34290860	17166	84.64	1995	1999	1994	2590	1396	1994	1997.60	1.13	-21	2001	1997	1995	1991	1989	1996	1990	6	596	100	1390	1	1	6210000	124	-153.62	1.01	12	0.28	-13.00	1975.00	3100	20241212	-35.58	1906	20241213	4.77	2000	-0.15	20250305	1924	3.79	20250102	3100	-35.58	20241212	1906	4.77	20241213	Y	492220	100	6 억	70389	N	N	N	N
75	20250401	151213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	3	2	0.15	34208983	17125	84.44	1995	1999	1994	2590	1396	1994	1997.60	1.13	-19	2001	1997	1995	1991	1989	1996	1990	6	596	100	1390	1	1	6210000	124	-153.62	1.01	12	0.28	-13.00	1975.00	3100	20241212	-35.58	1906	20241213	4.77	2000	-0.15	20250305	1924	3.79	20250102	3100	-35.58	20241212	1906	4.77	20241213	Y	492220	100	6 억	70389	N	N	N	N
76	20250401	141214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	3	2	0.15	27928595	13981	68.94	1995	1999	1994	2590	1396	1994	1997.61	1.13	-13	2001	1997	1995	1991	1989	1996	1990	6	596	100	1390	1	1	6210000	124	-153.62	1.01	12	0.23	-13.00	1975.00	3100	20241212	-35.58	1906	20241213	4.77	2000	-0.15	20250305	1924	3.79	20250102	3100	-35.58	20241212	1906	4.77	20241213	Y	492220	100	6 억	70389	N	N	N	N
77	20250401	131214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	2	2	0.10	24711438	12370	61.00	1995	1999	1994	2590	1396	1994	1997.69	1.13	-13	2001	1997	1995	1991	1989	1996	1990	6	596	100	1390	1	1	6210000	124	-153.54	1.01	12	0.20	-13.00	1975.00	3100	20241212	-35.61	1906	20241213	4.72	2000	-0.20	20250305	1924	3.74	20250102	3100	-35.61	20241212	1906	4.72	20241213	Y	492220	100	6 억	70389	N	N	N	N
78	20250401	121215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	2	2	0.10	24667515	12348	60.89	1995	1999	1994	2590	1396	1994	1997.69	1.13	-13	2001	1997	1995	1991	1989	1996	1990	6	596	100	1390	1	1	6210000	124	-153.54	1.01	12	0.20	-13.00	1975.00	3100	20241212	-35.61	1906	20241213	4.72	2000	-0.20	20250305	1924	3.74	20250102	3100	-35.61	20241212	1906	4.72	20241213	Y	492220	100	6 억	70389	N	N	N	N
79	20250401	111200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	5	2	0.25	22724608	11375	56.09	1995	1999	1994	2590	1396	1994	1997.77	1.13	-13	2001	1997	1995	1991	1989	1996	1990	6	596	100	1390	1	1	6210000	124	-153.77	1.01	12	0.18	-13.00	1975.00	3100	20241212	-35.52	1906	20241213	4.88	2000	-0.05	20250305	1924	3.90	20250102	3100	-35.52	20241212	1906	4.88	20241213	Y	492220	100	6 억	70389	N	N	N	N
80	20250401	101157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	4	2	0.20	5257335	2634	12.99	1995	1998	1994	2590	1396	1994	1995.95	1.13	-10	2001	1997	1995	1991	1989	1996	1990	6	596	100	1390	1	1	6210000	124	-153.69	1.01	12	0.04	-13.00	1975.00	3100	20241212	-35.55	1906	20241213	4.83	2000	-0.10	20250305	1924	3.85	20250102	3100	-35.55	20241212	1906	4.83	20241213	Y	492220	100	6 억	70389	N	N	N	N
81	20250401	091158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	0	3	0.00	0	0	0.00	0	0	0	2590	1396	1994	0.00	1.13	0	2001	1997	1995	1991	1989	1996	1990	6	596	100	1390	1	1	6210000	124	-153.38	1.01	12	0.00	-13.00	1975.00	3100	20241212	-35.68	1906	20241213	4.62	2000	-0.30	20250305	1924	3.64	20250102	3100	-35.68	20241212	1906	4.62	20241213	Y	492220	100	6 억	70389	N	N	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History