KissMeData/078070/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	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	160609	57	100.00	KOSDAQ	금융	N	N	N	N	N	9710	50	2	0.52	70847880	7320	105.51	9680	9740	9480	12550	6770	9660	9678.67	3.46	118	9986	9822	9606	9442	9226	9905	9525	103	2890	500	7140	10	1	18150700	1762	20.02	0.68	12	0.04	485.00	14186.00	12770	20240328	-23.96	9120	20250319	6.47	10470	-7.26	20250226	9120	6.47	20250319	12700	-23.54	20240408	9120	6.47	20250319	0.57	Y	078070	500	103 억	628652	N	N	0	N	N
3	20250408	150613	57	100.00	KOSDAQ	금융	N	N	N	N	N	9670	10	2	0.10	67810480	7007	100.99	9680	9740	9480	12550	6770	9660	9677.53	3.46	120	9986	9822	9606	9442	9226	9905	9525	103	2890	500	7140	10	1	18150700	1755	19.94	0.68	12	0.04	485.00	14186.00	12770	20240328	-24.28	9120	20250319	6.03	10470	-7.64	20250226	9120	6.03	20250319	12700	-23.86	20240408	9120	6.03	20250319	0.57	Y	078070	500	103 억	628652	N	N	0	N	N
4	20250408	140612	57	100.00	KOSDAQ	금융	N	N	N	N	N	9570	-90	5	-0.93	17553390	1835	26.45	9680	9740	9480	12550	6770	9660	9565.88	3.46	131	9986	9822	9606	9442	9226	9905	9525	103	2890	500	7140	10	1	18150700	1737	19.73	0.67	12	0.01	485.00	14186.00	12770	20240328	-25.06	9120	20250319	4.93	10470	-8.60	20250226	9120	4.93	20250319	12700	-24.65	20240408	9120	4.93	20250319	0.57	Y	078070	500	103 억	628652	N	N	0	N	N
5	20250408	130610	57	100.00	KOSDAQ	금융	N	N	N	N	N	9570	-90	5	-0.93	14506110	1519	21.89	9680	9680	9480	12550	6770	9660	9549.78	3.46	130	9986	9822	9606	9442	9226	9905	9525	103	2890	500	7140	10	1	18150700	1737	19.73	0.67	12	0.01	485.00	14186.00	12770	20240328	-25.06	9120	20250319	4.93	10470	-8.60	20250226	9120	4.93	20250319	12700	-24.65	20240408	9120	4.93	20250319	0.57	Y	078070	500	103 억	628652	N	N	0	N	N
6	20250408	120612	57	100.00	KOSDAQ	금융	N	N	N	N	N	9540	-120	5	-1.24	13537200	1418	20.44	9680	9680	9480	12550	6770	9660	9546.69	3.46	129	9986	9822	9606	9442	9226	9905	9525	103	2890	500	7140	10	1	18150700	1732	19.67	0.67	12	0.01	485.00	14186.00	12770	20240328	-25.29	9120	20250319	4.61	10470	-8.88	20250226	9120	4.61	20250319	12700	-24.88	20240408	9120	4.61	20250319	0.57	Y	078070	500	103 억	628652	N	N	0	N	N
7	20250408	110611	57	100.00	KOSDAQ	금융	N	N	N	N	N	9540	-120	5	-1.24	10647870	1115	16.07	9680	9680	9480	12550	6770	9660	9549.66	3.46	123	9986	9822	9606	9442	9226	9905	9525	103	2890	500	7140	10	1	18150700	1732	19.67	0.67	12	0.01	485.00	14186.00	12770	20240328	-25.29	9120	20250319	4.61	10470	-8.88	20250226	9120	4.61	20250319	12700	-24.88	20240408	9120	4.61	20250319	0.57	Y	078070	500	103 억	628652	N	N	0	N	N
8	20250408	100612	57	100.00	KOSDAQ	금융	N	N	N	N	N	9550	-110	5	-1.14	9769700	1023	14.74	9680	9680	9480	12550	6770	9660	9550.05	3.46	117	9986	9822	9606	9442	9226	9905	9525	103	2890	500	7140	10	1	18150700	1733	19.69	0.67	12	0.01	485.00	14186.00	12770	20240328	-25.22	9120	20250319	4.71	10470	-8.79	20250226	9120	4.71	20250319	12700	-24.80	20240408	9120	4.71	20250319	0.57	Y	078070	500	103 억	628652	N	N	0	N	N
9	20250408	090613	57	100.00	KOSDAQ	금융	N	N	N	N	N	9680	20	2	0.21	135520	14	0.20	9680	9680	9680	12550	6770	9660	9680.00	3.46	0	9986	9822	9606	9442	9226	9905	9525	103	2890	500	7140	10	1	18150700	1757	19.96	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.20	9120	20250319	6.14	10470	-7.55	20250226	9120	6.14	20250319	12700	-23.78	20240408	9120	6.14	20250319	0.57	Y	078070	500	103 억	628652	N	N	0	N	N
10	20250407	160605	57	100.00	KOSDAQ	금융	N	N	N	N	N	9660	-120	5	-1.23	66147135	6938	318.26	9460	9770	9390	12710	6850	9780	9533.68	3.41	-57	10053	9916	9733	9596	9413	9825	9505	103	2930	500	7230	10	1	18150700	1753	19.92	0.68	12	0.04	485.00	14186.00	12770	20240328	-24.35	9120	20250319	5.92	10470	-7.74	20250226	9120	5.92	20250319	12700	-23.94	20240408	9120	5.92	20250319	0.57	Y	078070	500	103 억	619210	N	N	1	N	N
11	20250407	150610	57	100.00	KOSDAQ	금융	N	N	N	N	N	9670	-110	5	-1.12	54849375	5766	264.50	9460	9770	9390	12710	6850	9780	9512.09	3.41	-25	10053	9916	9733	9596	9413	9825	9505	103	2930	500	7230	10	1	18150700	1755	19.94	0.68	12	0.03	485.00	14186.00	12770	20240328	-24.28	9120	20250319	6.03	10470	-7.64	20250226	9120	6.03	20250319	12700	-23.86	20240408	9120	6.03	20250319	0.57	Y	078070	500	103 억	619210	N	N	1	N	N
12	20250407	140607	57	100.00	KOSDAQ	금융	N	N	N	N	N	9490	-290	5	-2.97	24759705	2610	119.72	9460	9770	9390	12710	6850	9780	9485.35	3.41	17	10053	9916	9733	9596	9413	9825	9505	103	2930	500	7230	10	1	18150700	1723	19.57	0.67	12	0.01	485.00	14186.00	12770	20240328	-25.69	9120	20250319	4.06	10470	-9.36	20250226	9120	4.06	20250319	12700	-25.28	20240408	9120	4.06	20250319	0.57	Y	078070	500	103 억	619210	N	N	1	N	N
13	20250407	130606	57	100.00	KOSDAQ	금융	N	N	N	N	N	9490	-290	5	-2.97	12105095	1273	58.39	9460	9770	9450	12710	6850	9780	9506.96	3.41	95	10053	9916	9733	9596	9413	9825	9505	103	2930	500	7230	10	1	18150700	1723	19.57	0.67	12	0.01	485.00	14186.00	12770	20240328	-25.69	9120	20250319	4.06	10470	-9.36	20250226	9120	4.06	20250319	12700	-25.28	20240408	9120	4.06	20250319	0.57	Y	078070	500	103 억	619210	N	N	1	N	N
14	20250407	120606	57	100.00	KOSDAQ	금융	N	N	N	N	N	9480	-300	5	-3.07	10850685	1141	52.34	9460	9770	9450	12710	6850	9780	9507.41	3.41	98	10053	9916	9733	9596	9413	9825	9505	103	2930	500	7230	10	1	18150700	1721	19.55	0.67	12	0.01	485.00	14186.00	12770	20240328	-25.76	9120	20250319	3.95	10470	-9.46	20250226	9120	3.95	20250319	12700	-25.35	20240408	9120	3.95	20250319	0.57	Y	078070	500	103 억	619210	N	N	1	N	N
15	20250407	110607	57	100.00	KOSDAQ	금융	N	N	N	N	N	9515	-265	5	-2.71	4651325	487	22.34	9460	9770	9460	12710	6850	9780	9546.17	3.41	107	10053	9916	9733	9596	9413	9825	9505	103	2930	500	7230	10	1	18150700	1727	19.62	0.67	12	0.00	485.00	14186.00	12770	20240328	-25.49	9120	20250319	4.33	10470	-9.12	20250226	9120	4.33	20250319	12700	-25.08	20240408	9120	4.33	20250319	0.57	Y	078070	500	103 억	619210	N	N	1	N	N
16	20250407	100607	57	100.00	KOSDAQ	금융	N	N	N	N	N	9520	-260	5	-2.66	4508500	472	21.65	9460	9770	9460	12710	6850	9780	9546.97	3.41	107	10053	9916	9733	9596	9413	9825	9505	103	2930	500	7230	10	1	18150700	1728	19.63	0.67	12	0.00	485.00	14186.00	12770	20240328	-25.45	9120	20250319	4.39	10470	-9.07	20250226	9120	4.39	20250319	12700	-25.04	20240408	9120	4.39	20250319	0.57	Y	078070	500	103 억	619210	N	N	1	N	N
17	20250407	090608	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	-30	5	-0.31	1292010	136	6.24	9460	9770	9460	12710	6850	9780	9477.86	3.41	102	10053	9916	9733	9596	9413	9825	9505	103	2930	500	7230	10	1	18150700	1770	20.10	0.69	12	0.00	485.00	14186.00	12770	20240328	-23.65	9120	20250319	6.91	10470	-6.88	20250226	9120	6.91	20250319	12700	-23.23	20240408	9120	6.91	20250319	0.57	Y	078070	500	103 억	619210	N	N	1	N	N
18	20250404	160605	57	100.00	KOSDAQ	금융	N	N	N	N	N	9780	30	2	0.31	21001710	2179	26.60	9870	9870	9550	12670	6830	9750	9638.23	3.41	-470	9976	9862	9686	9572	9396	9775	9485	103	2920	500	7210	10	1	18150700	1775	20.16	0.69	12	0.01	485.00	14186.00	12770	20240328	-23.41	9120	20250319	7.24	10470	-6.59	20250226	9120	7.24	20250319	12700	-22.99	20240405	9120	7.24	20250319	0.57	Y	078070	500	103 억	619680	N	N	0	N	N
19	20250404	150610	57	100.00	KOSDAQ	금융	N	N	N	N	N	9730	-20	5	-0.21	17780560	1849	22.57	9870	9870	9550	12670	6830	9750	9616.31	3.41	-469	9976	9862	9686	9572	9396	9775	9485	103	2920	500	7210	10	1	18150700	1766	20.06	0.69	12	0.01	485.00	14186.00	12770	20240328	-23.81	9120	20250319	6.69	10470	-7.07	20250226	9120	6.69	20250319	12700	-23.39	20240405	9120	6.69	20250319	0.57	Y	078070	500	103 억	619680	N	N	0	N	N
20	20250404	140612	57	100.00	KOSDAQ	금융	N	N	N	N	N	9570	-180	5	-1.85	15667320	1629	19.89	9870	9870	9550	12670	6830	9750	9617.75	3.41	-471	9976	9862	9686	9572	9396	9775	9485	103	2920	500	7210	10	1	18150700	1737	19.73	0.67	12	0.01	485.00	14186.00	12770	20240328	-25.06	9120	20250319	4.93	10470	-8.60	20250226	9120	4.93	20250319	12700	-24.65	20240405	9120	4.93	20250319	0.57	Y	078070	500	103 억	619680	N	N	0	N	N
21	20250404	130611	57	100.00	KOSDAQ	금융	N	N	N	N	N	9570	-180	5	-1.85	14814650	1540	18.80	9870	9870	9550	12670	6830	9750	9619.90	3.41	-431	9976	9862	9686	9572	9396	9775	9485	103	2920	500	7210	10	1	18150700	1737	19.73	0.67	12	0.01	485.00	14186.00	12770	20240328	-25.06	9120	20250319	4.93	10470	-8.60	20250226	9120	4.93	20250319	12700	-24.65	20240405	9120	4.93	20250319	0.57	Y	078070	500	103 억	619680	N	N	0	N	N
22	20250404	120605	57	100.00	KOSDAQ	금융	N	N	N	N	N	9620	-130	5	-1.33	7650110	793	9.68	9870	9870	9550	12670	6830	9750	9647.05	3.41	-397	9976	9862	9686	9572	9396	9775	9485	103	2920	500	7210	10	1	18150700	1746	19.84	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.67	9120	20250319	5.48	10470	-8.12	20250226	9120	5.48	20250319	12700	-24.25	20240405	9120	5.48	20250319	0.57	Y	078070	500	103 억	619680	N	N	0	N	N
23	20250404	110609	57	100.00	KOSDAQ	금융	N	N	N	N	N	9650	-100	5	-1.03	7265400	753	9.19	9870	9870	9550	12670	6830	9750	9648.61	3.41	-398	9976	9862	9686	9572	9396	9775	9485	103	2920	500	7210	10	1	18150700	1752	19.90	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.43	9120	20250319	5.81	10470	-7.83	20250226	9120	5.81	20250319	12700	-24.02	20240405	9120	5.81	20250319	0.57	Y	078070	500	103 억	619680	N	N	0	N	N
24	20250404	100609	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	-120	5	-1.23	7101110	736	8.99	9870	9870	9550	12670	6830	9750	9648.25	3.41	-402	9976	9862	9686	9572	9396	9775	9485	103	2920	500	7210	10	1	18150700	1748	19.86	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.59	9120	20250319	5.59	10470	-8.02	20250226	9120	5.59	20250319	12700	-24.17	20240405	9120	5.59	20250319	0.57	Y	078070	500	103 억	619680	N	N	0	N	N
25	20250404	090612	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	0	3	0.00	19620	2	0.02	9870	9870	9750	12670	6830	9750	9810.00	3.41	0	9976	9862	9686	9572	9396	9775	9485	103	2920	500	7210	10	1	18150700	1770	20.10	0.69	12	0.00	485.00	14186.00	12770	20240328	-23.65	9120	20250319	6.91	10470	-6.88	20250226	9120	6.91	20250319	12700	-23.23	20240405	9120	6.91	20250319	0.57	Y	078070	500	103 억	619680	N	N	0	N	N
26	20250403	160558	57	100.00	KOSDAQ	금융	N	N	N	N	N	9750	30	2	0.31	79155820	8191	282.25	9780	9800	9510	12630	6810	9720	9663.76	3.42	-517	10066	9892	9746	9572	9426	9820	9500	103	2910	500	7190	10	1	18150700	1770	20.10	0.69	12	0.05	485.00	14186.00	12770	20240328	-23.65	9120	20250319	6.91	10470	-6.88	20250226	9120	6.91	20250319	12700	-23.23	20240405	9120	6.91	20250319	0.57	Y	078070	500	103 억	620197	N	N	0	N	N
27	20250403	150604	57	100.00	KOSDAQ	금융	N	N	N	N	N	9640	-80	5	-0.82	71012250	7354	253.41	9780	9800	9510	12630	6810	9720	9656.28	3.42	-106	10066	9892	9746	9572	9426	9820	9500	103	2910	500	7190	10	1	18150700	1750	19.88	0.68	12	0.04	485.00	14186.00	12770	20240328	-24.51	9120	20250319	5.70	10470	-7.93	20250226	9120	5.70	20250319	12700	-24.09	20240405	9120	5.70	20250319	0.57	Y	078070	500	103 억	620197	N	N	0	N	N
28	20250403	140604	57	100.00	KOSDAQ	금융	N	N	N	N	N	9590	-130	5	-1.34	52069210	5387	185.63	9780	9800	9510	12630	6810	9720	9665.72	3.42	-125	10066	9892	9746	9572	9426	9820	9500	103	2910	500	7190	10	1	18150700	1741	19.77	0.68	12	0.03	485.00	14186.00	12770	20240328	-24.90	9120	20250319	5.15	10470	-8.40	20250226	9120	5.15	20250319	12700	-24.49	20240405	9120	5.15	20250319	0.57	Y	078070	500	103 억	620197	N	N	0	N	N
29	20250403	130603	57	100.00	KOSDAQ	금융	N	N	N	N	N	9670	-50	5	-0.51	41904030	4324	149.00	9780	9800	9520	12630	6810	9720	9691.03	3.42	-240	10066	9892	9746	9572	9426	9820	9500	103	2910	500	7190	10	1	18150700	1755	19.94	0.68	12	0.02	485.00	14186.00	12770	20240328	-24.28	9120	20250319	6.03	10470	-7.64	20250226	9120	6.03	20250319	12700	-23.86	20240405	9120	6.03	20250319	0.57	Y	078070	500	103 억	620197	N	N	0	N	N
30	20250403	120603	57	100.00	KOSDAQ	금융	N	N	N	N	N	9640	-80	5	-0.82	15922750	1658	57.13	9780	9800	9520	12630	6810	9720	9603.59	3.42	-159	10066	9892	9746	9572	9426	9820	9500	103	2910	500	7190	10	1	18150700	1750	19.88	0.68	12	0.01	485.00	14186.00	12770	20240328	-24.51	9120	20250319	5.70	10470	-7.93	20250226	9120	5.70	20250319	12700	-24.09	20240405	9120	5.70	20250319	0.57	Y	078070	500	103 억	620197	N	N	0	N	N
31	20250403	110604	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	-120	5	-1.23	5503250	570	19.64	9780	9800	9600	12630	6810	9720	9654.82	3.42	-30	10066	9892	9746	9572	9426	9820	9500	103	2910	500	7190	10	1	18150700	1742	19.79	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.82	9120	20250319	5.26	10470	-8.31	20250226	9120	5.26	20250319	12700	-24.41	20240405	9120	5.26	20250319	0.57	Y	078070	500	103 억	620197	N	N	0	N	N
32	20250403	100604	57	100.00	KOSDAQ	금융	N	N	N	N	N	9690	-30	5	-0.31	2258510	233	8.03	9780	9800	9620	12630	6810	9720	9693.18	3.42	10	10066	9892	9746	9572	9426	9820	9500	103	2910	500	7190	10	1	18150700	1759	19.98	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.12	9120	20250319	6.25	10470	-7.45	20250226	9120	6.25	20250319	12700	-23.70	20240405	9120	6.25	20250319	0.57	Y	078070	500	103 억	620197	N	N	0	N	N
33	20250403	090606	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	80	2	0.82	618020	64	2.21	9780	9800	9620	12630	6810	9720	9656.56	3.42	42	10066	9892	9746	9572	9426	9820	9500	103	2910	500	7190	10	1	18150700	1779	20.21	0.69	12	0.00	485.00	14186.00	12770	20240328	-23.26	9120	20250319	7.46	10470	-6.40	20250226	9120	7.46	20250319	12700	-22.83	20240405	9120	7.46	20250319	0.57	Y	078070	500	103 억	620197	N	N	0	N	N
34	20250402	160552	57	100.00	KOSDAQ	금융	N	N	N	N	N	9720	50	2	0.52	28042340	2902	171.92	9800	9920	9600	12570	6770	9670	9662.99	3.42	-74	9823	9746	9703	9626	9583	9725	9605	103	2900	500	7150	10	1	18150700	1764	20.04	0.69	12	0.02	485.00	14186.00	12770	20240328	-23.88	9120	20250319	6.58	10470	-7.16	20250226	9120	6.58	20250319	12700	-23.46	20240405	9120	6.58	20250319	0.56	Y	078070	500	103 억	620271	N	N	1	N	N
35	20250402	150552	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	-70	5	-0.72	9723720	1010	59.83	9800	9920	9600	12570	6770	9670	9627.45	3.42	438	9823	9746	9703	9626	9583	9725	9605	103	2900	500	7150	10	1	18150700	1742	19.79	0.68	12	0.01	485.00	14186.00	12770	20240328	-24.82	9120	20250319	5.26	10470	-8.31	20250226	9120	5.26	20250319	12700	-24.41	20240405	9120	5.26	20250319	0.56	Y	078070	500	103 억	620271	N	N	1	N	N
36	20250402	140553	57	100.00	KOSDAQ	금융	N	N	N	N	N	9680	10	2	0.10	2181920	225	13.33	9800	9920	9670	12570	6770	9670	9697.42	3.42	-19	9823	9746	9703	9626	9583	9725	9605	103	2900	500	7150	10	1	18150700	1757	19.96	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.20	9120	20250319	6.14	10470	-7.55	20250226	9120	6.14	20250319	12700	-23.78	20240405	9120	6.14	20250319	0.56	Y	078070	500	103 억	620271	N	N	1	N	N
37	20250402	130555	57	100.00	KOSDAQ	금융	N	N	N	N	N	9680	10	2	0.10	2162560	223	13.21	9800	9920	9670	12570	6770	9670	9697.58	3.42	-19	9823	9746	9703	9626	9583	9725	9605	103	2900	500	7150	10	1	18150700	1757	19.96	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.20	9120	20250319	6.14	10470	-7.55	20250226	9120	6.14	20250319	12700	-23.78	20240405	9120	6.14	20250319	0.56	Y	078070	500	103 억	620271	N	N	1	N	N
38	20250402	120554	57	100.00	KOSDAQ	금융	N	N	N	N	N	9680	10	2	0.10	2056090	212	12.56	9800	9920	9670	12570	6770	9670	9698.54	3.42	-19	9823	9746	9703	9626	9583	9725	9605	103	2900	500	7150	10	1	18150700	1757	19.96	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.20	9120	20250319	6.14	10470	-7.55	20250226	9120	6.14	20250319	12700	-23.78	20240405	9120	6.14	20250319	0.56	Y	078070	500	103 억	620271	N	N	1	N	N
39	20250402	110552	57	100.00	KOSDAQ	금융	N	N	N	N	N	9670	0	3	0.00	730230	75	4.44	9800	9920	9670	12570	6770	9670	9736.40	3.42	-18	9823	9746	9703	9626	9583	9725	9605	103	2900	500	7150	10	1	18150700	1755	19.94	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.28	9120	20250319	6.03	10470	-7.64	20250226	9120	6.03	20250319	12700	-23.86	20240405	9120	6.03	20250319	0.56	Y	078070	500	103 억	620271	N	N	1	N	N
40	20250402	100552	57	100.00	KOSDAQ	금융	N	N	N	N	N	9690	20	2	0.21	546310	56	3.32	9800	9920	9680	12570	6770	9670	9755.54	3.42	-17	9823	9746	9703	9626	9583	9725	9605	103	2900	500	7150	10	1	18150700	1759	19.98	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.12	9120	20250319	6.25	10470	-7.45	20250226	9120	6.25	20250319	12700	-23.70	20240405	9120	6.25	20250319	0.56	Y	078070	500	103 억	620271	N	N	1	N	N
41	20250402	090557	57	100.00	KOSDAQ	금융	N	N	N	N	N	9860	190	2	1.96	147690	15	0.89	9800	9920	9720	12570	6770	9670	9846.00	3.42	0	9823	9746	9703	9626	9583	9725	9605	103	2900	500	7150	10	1	18150700	1790	20.33	0.70	12	0.00	485.00	14186.00	12770	20240328	-22.79	9120	20250319	8.11	10470	-5.83	20250226	9120	8.11	20250319	12700	-22.36	20240405	9120	8.11	20250319	0.56	Y	078070	500	103 억	620271	N	N	1	N	N
42	20250401	160557	57	100.00	KOSDAQ	금융	N	N	N	N	N	9670	-100	5	-1.02	16343265	1687	34.12	9680	9780	9660	12700	6840	9770	9687.80	3.42	46	10076	9922	9726	9572	9376	9825	9475	103	2930	500	7220	10	1	18150700	1755	19.94	0.68	12	0.01	485.00	14186.00	12770	20240328	-24.28	9120	20250319	6.03	10470	-7.64	20250226	9120	6.03	20250319	12700	-23.86	20240401	9120	6.03	20250319	0.57	Y	078070	500	103 억	620220	N	N	0	N	N
43	20250401	150556	57	100.00	KOSDAQ	금융	N	N	N	N	N	9665	-105	5	-1.07	9199725	948	19.17	9680	9780	9660	12700	6840	9770	9704.35	3.42	53	10076	9922	9726	9572	9376	9825	9475	103	2930	500	7220	10	1	18150700	1754	19.93	0.68	12	0.01	485.00	14186.00	12770	20240328	-24.31	9120	20250319	5.98	10470	-7.69	20250226	9120	5.98	20250319	12700	-23.90	20240401	9120	5.98	20250319	0.57	Y	078070	500	103 억	620220	N	N	0	N	N
44	20250401	140556	57	100.00	KOSDAQ	금융	N	N	N	N	N	9695	-75	5	-0.77	6994650	720	14.56	9680	9780	9680	12700	6840	9770	9714.79	3.42	54	10076	9922	9726	9572	9376	9825	9475	103	2930	500	7220	10	1	18150700	1760	19.99	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.08	9120	20250319	6.30	10470	-7.40	20250226	9120	6.30	20250319	12700	-23.66	20240401	9120	6.30	20250319	0.57	Y	078070	500	103 억	620220	N	N	0	N	N
45	20250401	130557	57	100.00	KOSDAQ	금융	N	N	N	N	N	9690	-80	5	-0.82	5656910	582	11.77	9680	9780	9680	12700	6840	9770	9719.78	3.42	71	10076	9922	9726	9572	9376	9825	9475	103	2930	500	7220	10	1	18150700	1759	19.98	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.12	9120	20250319	6.25	10470	-7.45	20250226	9120	6.25	20250319	12700	-23.70	20240401	9120	6.25	20250319	0.57	Y	078070	500	103 억	620220	N	N	0	N	N
46	20250401	120557	57	100.00	KOSDAQ	금융	N	N	N	N	N	9780	10	2	0.10	3319170	341	6.90	9680	9780	9680	12700	6840	9770	9733.64	3.42	86	10076	9922	9726	9572	9376	9825	9475	103	2930	500	7220	10	1	18150700	1775	20.16	0.69	12	0.00	485.00	14186.00	12770	20240328	-23.41	9120	20250319	7.24	10470	-6.59	20250226	9120	7.24	20250319	12700	-22.99	20240401	9120	7.24	20250319	0.57	Y	078070	500	103 억	620220	N	N	0	N	N
47	20250401	110553	57	100.00	KOSDAQ	금융	N	N	N	N	N	9730	-40	5	-0.41	1973390	203	4.11	9680	9750	9680	12700	6840	9770	9721.13	3.42	38	10076	9922	9726	9572	9376	9825	9475	103	2930	500	7220	10	1	18150700	1766	20.06	0.69	12	0.00	485.00	14186.00	12770	20240328	-23.81	9120	20250319	6.69	10470	-7.07	20250226	9120	6.69	20250319	12700	-23.39	20240401	9120	6.69	20250319	0.57	Y	078070	500	103 억	620220	N	N	0	N	N
48	20250401	100548	57	100.00	KOSDAQ	금융	N	N	N	N	N	9700	-70	5	-0.72	1057580	109	2.20	9680	9750	9680	12700	6840	9770	9702.57	3.42	10	10076	9922	9726	9572	9376	9825	9475	103	2930	500	7220	10	1	18150700	1761	20.00	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.04	9120	20250319	6.36	10470	-7.35	20250226	9120	6.36	20250319	12700	-23.62	20240401	9120	6.36	20250319	0.57	Y	078070	500	103 억	620220	N	N	0	N	N
49	20250401	090549	57	100.00	KOSDAQ	금융	N	N	N	N	N	9680	-90	5	-0.92	87120	9	0.18	9680	9680	9680	12700	6840	9770	9680.00	3.42	-1	10076	9922	9726	9572	9376	9825	9475	103	2930	500	7220	10	1	18150700	1757	19.96	0.68	12	0.00	485.00	14186.00	12770	20240328	-24.20	9120	20250319	6.14	10470	-7.55	20250226	9120	6.14	20250319	12700	-23.78	20240401	9120	6.14	20250319	0.57	Y	078070	500	103 억	620220	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History