KissMeData/027360/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

21 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20250408	160341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2010	23	2	1.16	599060638	295094	47.86	1996	2055	1996	2580	1391	1987	2030.08	0.32	40988	2095	2041	2006	1952	1917	2023	1934	605	593	500	1390	5	1	120945406	2431	29.13	0.92	12	0.24	69.00	2186.00	3650	20240621	-44.93	1884	20240909	6.69	2785	-27.83	20250219	1971	1.98	20250407	3650	-44.93	20240621	1884	6.69	20240909	2.62	Y	027360	500	604 억	389320	N	N	3781	N	N
3	20250408	150344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2015	28	2	1.41	558678748	275044	44.61	1996	2055	1996	2580	1391	1987	2031.23	0.32	33674	2095	2041	2006	1952	1917	2023	1934	605	593	500	1390	5	1	120945406	2437	29.20	0.92	12	0.23	69.00	2186.00	3650	20240621	-44.79	1884	20240909	6.95	2785	-27.65	20250219	1971	2.23	20250407	3650	-44.79	20240621	1884	6.95	20240909	2.62	Y	027360	500	604 억	389320	N	N	36880	N	N
4	20250408	140343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2025	38	2	1.91	514576433	253224	41.07	1996	2055	1996	2580	1391	1987	2032.10	0.32	29217	2095	2041	2006	1952	1917	2023	1934	605	593	500	1390	5	1	120945406	2449	29.35	0.93	12	0.21	69.00	2186.00	3650	20240621	-44.52	1884	20240909	7.48	2785	-27.29	20250219	1971	2.74	20250407	3650	-44.52	20240621	1884	7.48	20240909	2.62	Y	027360	500	604 억	389320	N	N	36880	N	N
5	20250408	130343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2045	58	2	2.92	378513211	185995	30.16	1996	2055	1996	2580	1391	1987	2035.07	0.32	45414	2095	2041	2006	1952	1917	2023	1934	605	593	500	1390	5	1	120945406	2473	29.64	0.94	12	0.15	69.00	2186.00	3650	20240621	-43.97	1884	20240909	8.55	2785	-26.57	20250219	1971	3.75	20250407	3650	-43.97	20240621	1884	8.55	20240909	2.62	Y	027360	500	604 억	389320	N	N	36880	N	N
6	20250408	120344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2030	43	2	2.16	309879851	152227	24.69	1996	2055	1996	2580	1391	1987	2035.64	0.32	44379	2095	2041	2006	1952	1917	2023	1934	605	593	500	1390	5	1	120945406	2455	29.42	0.93	12	0.13	69.00	2186.00	3650	20240621	-44.38	1884	20240909	7.75	2785	-27.11	20250219	1971	2.99	20250407	3650	-44.38	20240621	1884	7.75	20240909	2.62	Y	027360	500	604 억	389320	N	N	36880	N	N
7	20250408	110343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2040	53	2	2.67	293972617	144409	23.42	1996	2055	1996	2580	1391	1987	2035.69	0.32	43230	2095	2041	2006	1952	1917	2023	1934	605	593	500	1390	5	1	120945406	2467	29.57	0.93	12	0.12	69.00	2186.00	3650	20240621	-44.11	1884	20240909	8.28	2785	-26.75	20250219	1971	3.50	20250407	3650	-44.11	20240621	1884	8.28	20240909	2.62	Y	027360	500	604 억	389320	N	N	36880	N	N
8	20250408	100343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2035	48	2	2.42	251173412	123413	20.01	1996	2055	1996	2580	1391	1987	2035.23	0.32	32062	2095	2041	2006	1952	1917	2023	1934	605	593	500	1390	5	1	120945406	2461	29.49	0.93	12	0.10	69.00	2186.00	3650	20240621	-44.25	1884	20240909	8.01	2785	-26.93	20250219	1971	3.25	20250407	3650	-44.25	20240621	1884	8.01	20240909	2.62	Y	027360	500	604 억	389320	N	N	36880	N	N
9	20250408	090344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2020	33	2	1.66	23177107	11520	1.87	1996	2025	1996	2580	1391	1987	2011.90	0.32	5883	2095	2041	2006	1952	1917	2023	1934	605	593	500	1390	5	1	120945406	2443	29.28	0.92	12	0.01	69.00	2186.00	3650	20240621	-44.66	1884	20240909	7.22	2785	-27.47	20250219	1971	2.49	20250407	3650	-44.66	20240621	1884	7.22	20240909	2.62	Y	027360	500	604 억	389320	N	N	36880	N	N
10	20250407	160339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1987	-88	5	-4.24	1223838924	614742	192.07	2010	2060	1971	2695	1455	2075	1990.82	0.41	-101065	2151	2112	2056	2017	1961	2132	2037	605	620	500	1450	1	1	120945406	2403	14.50	0.92	12	0.51	137.00	2166.00	3650	20240621	-45.56	1884	20240909	5.47	2785	-28.65	20250219	1971	0.81	20250407	3650	-45.56	20240621	1884	5.47	20240909	2.66	Y	027360	500	604 억	494492	N	N	36880	N	N
11	20250407	150342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1987	-88	5	-4.24	1131035095	568116	177.50	2010	2060	1971	2695	1455	2075	1990.85	0.41	-87273	2151	2112	2056	2017	1961	2132	2037	605	620	500	1450	1	1	120945406	2403	14.50	0.92	12	0.47	137.00	2166.00	3650	20240621	-45.56	1884	20240909	5.47	2785	-28.65	20250219	1971	0.81	20250407	3650	-45.56	20240621	1884	5.47	20240909	2.66	Y	027360	500	604 억	494492	N	N	13953	N	N
12	20250407	140342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1989	-86	5	-4.14	923615563	463869	144.93	2010	2060	1971	2695	1455	2075	1991.11	0.41	-109086	2151	2112	2056	2017	1961	2132	2037	605	620	500	1450	1	1	120945406	2406	14.52	0.92	12	0.38	137.00	2166.00	3650	20240621	-45.51	1884	20240909	5.57	2785	-28.58	20250219	1971	0.91	20250407	3650	-45.51	20240621	1884	5.57	20240909	2.66	Y	027360	500	604 억	494492	N	N	13953	N	N
13	20250407	130340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1996	-79	5	-3.81	844450525	424078	132.50	2010	2060	1971	2695	1455	2075	1991.26	0.41	-105181	2151	2112	2056	2017	1961	2132	2037	605	620	500	1450	1	1	120945406	2414	14.57	0.92	12	0.35	137.00	2166.00	3650	20240621	-45.32	1884	20240909	5.94	2785	-28.33	20250219	1971	1.27	20250407	3650	-45.32	20240621	1884	5.94	20240909	2.66	Y	027360	500	604 억	494492	N	N	13953	N	N
14	20250407	120340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1997	-78	5	-3.76	723239550	363187	113.47	2010	2060	1971	2695	1455	2075	1991.37	0.41	-101680	2151	2112	2056	2017	1961	2132	2037	605	620	500	1450	1	1	120945406	2415	14.58	0.92	12	0.30	137.00	2166.00	3650	20240621	-45.29	1884	20240909	6.00	2785	-28.29	20250219	1971	1.32	20250407	3650	-45.29	20240621	1884	6.00	20240909	2.66	Y	027360	500	604 억	494492	N	N	13953	N	N
15	20250407	110340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2010	-65	5	-3.13	620402524	311777	97.41	2010	2060	1971	2695	1455	2075	1989.89	0.41	-107552	2151	2112	2056	2017	1961	2132	2037	605	620	500	1450	5	1	120945406	2431	14.67	0.93	12	0.26	137.00	2166.00	3650	20240621	-44.93	1884	20240909	6.69	2785	-27.83	20250219	1971	1.98	20250407	3650	-44.93	20240621	1884	6.69	20240909	2.66	Y	027360	500	604 억	494492	N	N	13953	N	N
16	20250407	100341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1987	-88	5	-4.24	478100247	240184	75.04	2010	2060	1971	2695	1455	2075	1990.56	0.41	-123734	2151	2112	2056	2017	1961	2132	2037	605	620	500	1450	1	1	120945406	2403	14.50	0.92	12	0.20	137.00	2166.00	3650	20240621	-45.56	1884	20240909	5.47	2785	-28.65	20250219	1971	0.81	20250407	3650	-45.56	20240621	1884	5.47	20240909	2.66	Y	027360	500	604 억	494492	N	N	13953	N	N
17	20250407	090341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2035	-40	5	-1.93	35766475	17723	5.54	2010	2060	2010	2695	1455	2075	2018.08	0.41	-5114	2151	2112	2056	2017	1961	2132	2037	605	620	500	1450	5	1	120945406	2461	14.85	0.94	12	0.01	137.00	2166.00	3650	20240621	-44.25	1884	20240909	8.01	2785	-26.93	20250219	1990	2.26	20250331	3650	-44.25	20240621	1884	8.01	20240909	2.66	Y	027360	500	604 억	494492	N	N	13953	N	N
18	20250404	160341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2075	30	2	1.47	645265571	313771	35.20	2000	2095	2000	2655	1435	2045	2056.48	0.37	54566	2288	2166	2083	1961	1878	2227	2022	605	610	500	1430	5	1	120945406	2510	15.15	0.96	12	0.26	137.00	2166.00	3650	20240621	-43.15	1884	20240909	10.14	2785	-25.49	20250219	1990	4.27	20250331	3650	-43.15	20240621	1884	10.14	20240909	2.68	Y	027360	500	604 억	443920	N	N	13953	N	N
19	20250404	150342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2070	25	2	1.22	585865151	285118	31.98	2000	2095	2000	2655	1435	2045	2054.82	0.37	35589	2288	2166	2083	1961	1878	2227	2022	605	610	500	1430	5	1	120945406	2504	15.11	0.96	12	0.24	137.00	2166.00	3650	20240621	-43.29	1884	20240909	9.87	2785	-25.67	20250219	1990	4.02	20250331	3650	-43.29	20240621	1884	9.87	20240909	2.68	Y	027360	500	604 억	443920	N	N	13848	N	N
20	20250404	140343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2045	0	3	0.00	510282587	248299	27.85	2000	2095	2000	2655	1435	2045	2055.11	0.37	21049	2288	2166	2083	1961	1878	2227	2022	605	610	500	1430	5	1	120945406	2473	14.93	0.94	12	0.21	137.00	2166.00	3650	20240621	-43.97	1884	20240909	8.55	2785	-26.57	20250219	1990	2.76	20250331	3650	-43.97	20240621	1884	8.55	20240909	2.68	Y	027360	500	604 억	443920	N	N	13848	N	N
21	20250404	130343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2055	10	2	0.49	456052142	221823	24.88	2000	2095	2000	2655	1435	2045	2055.93	0.37	12516	2288	2166	2083	1961	1878	2227	2022	605	610	500	1430	5	1	120945406	2485	15.00	0.95	12	0.18	137.00	2166.00	3650	20240621	-43.70	1884	20240909	9.08	2785	-26.21	20250219	1990	3.27	20250331	3650	-43.70	20240621	1884	9.08	20240909	2.68	Y	027360	500	604 억	443920	N	N	13848	N	N
22	20250404	120340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2065	20	2	0.98	396128513	192650	21.61	2000	2095	2000	2655	1435	2045	2056.21	0.37	1785	2288	2166	2083	1961	1878	2227	2022	605	610	500	1430	5	1	120945406	2498	15.07	0.95	12	0.16	137.00	2166.00	3650	20240621	-43.42	1884	20240909	9.61	2785	-25.85	20250219	1990	3.77	20250331	3650	-43.42	20240621	1884	9.61	20240909	2.68	Y	027360	500	604 억	443920	N	N	13848	N	N
23	20250404	110342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2065	20	2	0.98	222159663	108628	12.18	2000	2080	2000	2655	1435	2045	2045.14	0.37	-2562	2288	2166	2083	1961	1878	2227	2022	605	610	500	1430	5	1	120945406	2498	15.07	0.95	12	0.09	137.00	2166.00	3650	20240621	-43.42	1884	20240909	9.61	2785	-25.85	20250219	1990	3.77	20250331	3650	-43.42	20240621	1884	9.61	20240909	2.68	Y	027360	500	604 억	443920	N	N	13848	N	N
24	20250404	100342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2080	35	2	1.71	152116848	74720	8.38	2000	2080	2000	2655	1435	2045	2035.83	0.37	5080	2288	2166	2083	1961	1878	2227	2022	605	610	500	1430	5	1	120945406	2516	15.18	0.96	12	0.06	137.00	2166.00	3650	20240621	-43.01	1884	20240909	10.40	2785	-25.31	20250219	1990	4.52	20250331	3650	-43.01	20240621	1884	10.40	20240909	2.68	Y	027360	500	604 억	443920	N	N	13848	N	N
25	20250404	090343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2030	-15	5	-0.73	22249030	11084	1.24	2000	2035	2000	2655	1435	2045	2007.31	0.37	1441	2288	2166	2083	1961	1878	2227	2022	605	610	500	1430	5	1	120945406	2455	14.82	0.94	12	0.01	137.00	2166.00	3650	20240621	-44.38	1884	20240909	7.75	2785	-27.11	20250219	1990	2.01	20250331	3650	-44.38	20240621	1884	7.75	20240909	2.68	Y	027360	500	604 억	443920	N	N	13848	N	N
26	20250403	160337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2045	-5	5	-0.24	1839420530	880267	383.34	2005	2205	2000	2665	1435	2050	2089.62	0.44	-91236	2160	2105	2070	2015	1980	2087	1997	605	615	500	1430	5	1	120945406	2473	14.93	0.94	12	0.73	137.00	2166.00	3650	20240621	-43.97	1884	20240909	8.55	2785	-26.57	20250219	1990	2.76	20250331	3650	-43.97	20240621	1884	8.55	20240909	2.67	Y	027360	500	604 억	533121	N	N	13848	N	N
27	20250403	150340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2060	10	2	0.49	1774891970	848766	369.62	2005	2205	2000	2665	1435	2050	2091.14	0.44	-94727	2160	2105	2070	2015	1980	2087	1997	605	615	500	1430	5	1	120945406	2491	15.04	0.95	12	0.70	137.00	2166.00	3650	20240621	-43.56	1884	20240909	9.34	2785	-26.03	20250219	1990	3.52	20250331	3650	-43.56	20240621	1884	9.34	20240909	2.67	Y	027360	500	604 억	533121	N	N	2	N	N
28	20250403	140339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2075	25	2	1.22	1704448788	814649	354.76	2005	2205	2000	2665	1435	2050	2092.25	0.44	-95927	2160	2105	2070	2015	1980	2087	1997	605	615	500	1430	5	1	120945406	2510	15.15	0.96	12	0.67	137.00	2166.00	3650	20240621	-43.15	1884	20240909	10.14	2785	-25.49	20250219	1990	4.27	20250331	3650	-43.15	20240621	1884	10.14	20240909	2.67	Y	027360	500	604 억	533121	N	N	2	N	N
29	20250403	130339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2055	5	2	0.24	1589957023	758947	330.51	2005	2205	2000	2665	1435	2050	2094.95	0.44	-97001	2160	2105	2070	2015	1980	2087	1997	605	615	500	1430	5	1	120945406	2485	15.00	0.95	12	0.63	137.00	2166.00	3650	20240621	-43.70	1884	20240909	9.08	2785	-26.21	20250219	1990	3.27	20250331	3650	-43.70	20240621	1884	9.08	20240909	2.67	Y	027360	500	604 억	533121	N	N	2	N	N
30	20250403	120339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2055	5	2	0.24	1548481763	738778	321.72	2005	2205	2000	2665	1435	2050	2096.00	0.44	-98220	2160	2105	2070	2015	1980	2087	1997	605	615	500	1430	5	1	120945406	2485	15.00	0.95	12	0.61	137.00	2166.00	3650	20240621	-43.70	1884	20240909	9.08	2785	-26.21	20250219	1990	3.27	20250331	3650	-43.70	20240621	1884	9.08	20240909	2.67	Y	027360	500	604 억	533121	N	N	2	N	N
31	20250403	110339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2070	20	2	0.98	1229537582	583019	253.89	2005	2205	2000	2665	1435	2050	2108.92	0.44	-94202	2160	2105	2070	2015	1980	2087	1997	605	615	500	1430	5	1	120945406	2504	15.11	0.96	12	0.48	137.00	2166.00	3650	20240621	-43.29	1884	20240909	9.87	2785	-25.67	20250219	1990	4.02	20250331	3650	-43.29	20240621	1884	9.87	20240909	2.67	Y	027360	500	604 억	533121	N	N	2	N	N
32	20250403	100339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2030	-20	5	-0.98	83619960	41433	18.04	2005	2040	2000	2665	1435	2050	2018.20	0.44	13812	2160	2105	2070	2015	1980	2087	1997	605	615	500	1430	5	1	120945406	2455	14.82	0.94	12	0.03	137.00	2166.00	3650	20240621	-44.38	1884	20240909	7.75	2785	-27.11	20250219	1990	2.01	20250331	3650	-44.38	20240621	1884	7.75	20240909	2.67	Y	027360	500	604 억	533121	N	N	2	N	N
33	20250403	090341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2005	-45	5	-2.20	18477890	9225	4.02	2005	2020	2000	2665	1435	2050	2003.02	0.44	1452	2160	2105	2070	2015	1980	2087	1997	605	615	500	1430	5	1	120945406	2425	14.64	0.93	12	0.01	137.00	2166.00	3650	20240621	-45.07	1884	20240909	6.42	2785	-28.01	20250219	1990	0.75	20250331	3650	-45.07	20240621	1884	6.42	20240909	2.67	Y	027360	500	604 억	533121	N	N	2	N	N
34	20250402	160332	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2050	-50	5	-2.38	465986126	227089	60.46	2100	2125	2035	2730	1470	2100	2052.00	0.47	-44921	2160	2130	2090	2060	2020	2145	2075	605	630	500	1470	5	1	120945406	2479	14.96	0.95	12	0.19	137.00	2166.00	3650	20240621	-43.84	1884	20240909	8.81	2785	-26.39	20250219	1990	3.02	20250331	3650	-43.84	20240621	1884	8.81	20240909	2.77	Y	027360	500	604 억	569822	N	N	2	N	N
35	20250402	150333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2055	-45	5	-2.14	416253356	202788	53.99	2100	2125	2035	2730	1470	2100	2052.65	0.47	-40867	2160	2130	2090	2060	2020	2145	2075	605	630	500	1470	5	1	120945406	2485	15.00	0.95	12	0.17	137.00	2166.00	3650	20240621	-43.70	1884	20240909	9.08	2785	-26.21	20250219	1990	3.27	20250331	3650	-43.70	20240621	1884	9.08	20240909	2.77	Y	027360	500	604 억	569822	N	N	1440	N	N
36	20250402	140334	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2045	-55	5	-2.62	294625391	143364	38.17	2100	2125	2035	2730	1470	2100	2055.09	0.47	-40610	2160	2130	2090	2060	2020	2145	2075	605	630	500	1470	5	1	120945406	2473	14.93	0.94	12	0.12	137.00	2166.00	3650	20240621	-43.97	1884	20240909	8.55	2785	-26.57	20250219	1990	2.76	20250331	3650	-43.97	20240621	1884	8.55	20240909	2.77	Y	027360	500	604 억	569822	N	N	1440	N	N
37	20250402	130335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2050	-50	5	-2.38	223678865	108623	28.92	2100	2125	2040	2730	1470	2100	2059.22	0.47	-39552	2160	2130	2090	2060	2020	2145	2075	605	630	500	1470	5	1	120945406	2479	14.96	0.95	12	0.09	137.00	2166.00	3650	20240621	-43.84	1884	20240909	8.81	2785	-26.39	20250219	1990	3.02	20250331	3650	-43.84	20240621	1884	8.81	20240909	2.77	Y	027360	500	604 억	569822	N	N	1440	N	N
38	20250402	120334	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2055	-45	5	-2.14	173719885	84198	22.42	2100	2125	2045	2730	1470	2100	2063.23	0.47	-35530	2160	2130	2090	2060	2020	2145	2075	605	630	500	1470	5	1	120945406	2485	15.00	0.95	12	0.07	137.00	2166.00	3650	20240621	-43.70	1884	20240909	9.08	2785	-26.21	20250219	1990	3.27	20250331	3650	-43.70	20240621	1884	9.08	20240909	2.77	Y	027360	500	604 억	569822	N	N	1440	N	N
39	20250402	110333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2070	-30	5	-1.43	158340715	76716	20.42	2100	2125	2045	2730	1470	2100	2063.99	0.47	-35041	2160	2130	2090	2060	2020	2145	2075	605	630	500	1470	5	1	120945406	2504	15.11	0.96	12	0.06	137.00	2166.00	3650	20240621	-43.29	1884	20240909	9.87	2785	-25.67	20250219	1990	4.02	20250331	3650	-43.29	20240621	1884	9.87	20240909	2.77	Y	027360	500	604 억	569822	N	N	1440	N	N
40	20250402	100333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2055	-45	5	-2.14	132366490	64084	17.06	2100	2125	2050	2730	1470	2100	2065.52	0.47	-32958	2160	2130	2090	2060	2020	2145	2075	605	630	500	1470	5	1	120945406	2485	15.00	0.95	12	0.05	137.00	2166.00	3650	20240621	-43.70	1884	20240909	9.08	2785	-26.21	20250219	1990	3.27	20250331	3650	-43.70	20240621	1884	9.08	20240909	2.77	Y	027360	500	604 억	569822	N	N	1440	N	N
41	20250402	090335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2090	-10	5	-0.48	7242535	3453	0.92	2100	2125	2090	2730	1470	2100	2097.46	0.47	-1279	2160	2130	2090	2060	2020	2145	2075	605	630	500	1470	5	1	120945406	2528	15.26	0.96	12	0.00	137.00	2166.00	3650	20240621	-42.74	1884	20240909	10.93	2785	-24.96	20250219	1990	5.03	20250331	3650	-42.74	20240621	1884	10.93	20240909	2.77	Y	027360	500	604 억	569822	N	N	1440	N	N
42	20250401	160335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2100	50	2	2.44	785526453	375508	68.26	2050	2120	2050	2665	1435	2050	2091.90	0.46	16661	2103	2076	2033	2006	1963	2090	2020	605	615	500	1430	5	1	120945406	2540	15.33	0.97	12	0.31	137.00	2166.00	3650	20240621	-42.47	1884	20240909	11.46	2785	-24.60	20250219	1990	5.53	20250331	3650	-42.47	20240621	1884	11.46	20240909	2.82	Y	027360	500	604 억	551518	N	N	1440	N	N
43	20250401	150336	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2090	40	2	1.95	730834628	349411	63.52	2050	2120	2050	2665	1435	2050	2091.62	0.46	23231	2103	2076	2033	2006	1963	2090	2020	605	615	500	1430	5	1	120945406	2528	15.26	0.96	12	0.29	137.00	2166.00	3650	20240621	-42.74	1884	20240909	10.93	2785	-24.96	20250219	1990	5.03	20250331	3650	-42.74	20240621	1884	10.93	20240909	2.82	Y	027360	500	604 억	551518	N	N	2517	N	N
44	20250401	140335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2095	45	2	2.20	674993418	322723	58.67	2050	2120	2050	2665	1435	2050	2091.56	0.46	23932	2103	2076	2033	2006	1963	2090	2020	605	615	500	1430	5	1	120945406	2534	15.29	0.97	12	0.27	137.00	2166.00	3650	20240621	-42.60	1884	20240909	11.20	2785	-24.78	20250219	1990	5.28	20250331	3650	-42.60	20240621	1884	11.20	20240909	2.82	Y	027360	500	604 억	551518	N	N	2517	N	N
45	20250401	130336	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2110	60	2	2.93	615583953	294419	53.52	2050	2120	2050	2665	1435	2050	2090.84	0.46	19573	2103	2076	2033	2006	1963	2090	2020	605	615	500	1430	5	1	120945406	2552	15.40	0.97	12	0.24	137.00	2166.00	3650	20240621	-42.19	1884	20240909	12.00	2785	-24.24	20250219	1990	6.03	20250331	3650	-42.19	20240621	1884	12.00	20240909	2.82	Y	027360	500	604 억	551518	N	N	2517	N	N
46	20250401	120336	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2105	55	2	2.68	569981083	272824	49.60	2050	2120	2050	2665	1435	2050	2089.19	0.46	20485	2103	2076	2033	2006	1963	2090	2020	605	615	500	1430	5	1	120945406	2546	15.36	0.97	12	0.23	137.00	2166.00	3650	20240621	-42.33	1884	20240909	11.73	2785	-24.42	20250219	1990	5.78	20250331	3650	-42.33	20240621	1884	11.73	20240909	2.82	Y	027360	500	604 억	551518	N	N	2517	N	N
47	20250401	110333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2085	35	2	1.71	453579693	217529	39.54	2050	2115	2050	2665	1435	2050	2085.15	0.46	1383	2103	2076	2033	2006	1963	2090	2020	605	615	500	1430	5	1	120945406	2522	15.22	0.96	12	0.18	137.00	2166.00	3650	20240621	-42.88	1884	20240909	10.67	2785	-25.13	20250219	1990	4.77	20250331	3650	-42.88	20240621	1884	10.67	20240909	2.82	Y	027360	500	604 억	551518	N	N	2517	N	N
48	20250401	100330	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2075	25	2	1.22	325097578	155731	28.31	2050	2115	2050	2665	1435	2050	2087.56	0.46	-3022	2103	2076	2033	2006	1963	2090	2020	605	615	500	1430	5	1	120945406	2510	15.15	0.96	12	0.13	137.00	2166.00	3650	20240621	-43.15	1884	20240909	10.14	2785	-25.49	20250219	1990	4.27	20250331	3650	-43.15	20240621	1884	10.14	20240909	2.82	Y	027360	500	604 억	551518	N	N	2517	N	N
49	20250401	090332	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2080	30	2	1.46	51612205	25031	4.55	2050	2085	2050	2665	1435	2050	2061.93	0.46	640	2103	2076	2033	2006	1963	2090	2020	605	615	500	1430	5	1	120945406	2516	15.18	0.96	12	0.02	137.00	2166.00	3650	20240621	-43.01	1884	20240909	10.40	2785	-25.31	20250219	1990	4.52	20250331	3650	-43.01	20240621	1884	10.40	20240909	2.82	Y	027360	500	604 억	551518	N	N	2517	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History