KissMeData/293580/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	161013	57	100.00	KOSDAQ	금융	N	N	N	N	N	1175	27	2	2.35	9205980105	7571808	167.50	1148	1280	1140	1492	804	1148	1215.86	1.13	41851	1243	1195	1155	1107	1067	1192	1104	479	344	500	730	1	1	94929950	1115	14.16	1.11	12	7.98	83.00	1062.00	1529	20241216	-23.15	860	20241203	36.63	1475	-20.34	20250107	983	19.53	20250401	1529	-23.15	20241216	860	36.63	20241203	4.71	Y	293580	500	478 억	1070239	N	N	42740	N	N
3	20250408	151021	57	100.00	KOSDAQ	금융	N	N	N	N	N	1171	23	2	2.00	9110567771	7490498	165.70	1148	1280	1140	1492	804	1148	1216.32	1.13	45776	1243	1195	1155	1107	1067	1192	1104	479	344	500	730	1	1	94929950	1112	14.11	1.10	12	7.89	83.00	1062.00	1529	20241216	-23.41	860	20241203	36.16	1475	-20.61	20250107	983	19.13	20250401	1529	-23.41	20241216	860	36.16	20241203	4.71	Y	293580	500	478 억	1070239	N	N	58536	N	N
4	20250408	141018	57	100.00	KOSDAQ	금융	N	N	N	N	N	1174	26	2	2.26	8643715876	7091212	156.86	1148	1280	1140	1492	804	1148	1218.97	1.13	6318	1243	1195	1155	1107	1067	1192	1104	479	344	500	730	1	1	94929950	1114	14.14	1.11	12	7.47	83.00	1062.00	1529	20241216	-23.22	860	20241203	36.51	1475	-20.41	20250107	983	19.43	20250401	1529	-23.22	20241216	860	36.51	20241203	4.71	Y	293580	500	478 억	1070239	N	N	58536	N	N
5	20250408	131015	57	100.00	KOSDAQ	금융	N	N	N	N	N	1203	55	2	4.79	8019422021	6564271	145.21	1148	1280	1140	1492	804	1148	1221.72	1.13	60340	1243	1195	1155	1107	1067	1192	1104	479	344	500	730	1	1	94929950	1142	14.49	1.13	12	6.91	83.00	1062.00	1529	20241216	-21.32	860	20241203	39.88	1475	-18.44	20250107	983	22.38	20250401	1529	-21.32	20241216	860	39.88	20241203	4.71	Y	293580	500	478 억	1070239	N	N	58536	N	N
6	20250408	121020	57	100.00	KOSDAQ	금융	N	N	N	N	N	1189	41	2	3.57	6713470076	5476371	121.14	1148	1280	1140	1492	804	1148	1225.95	1.13	-51065	1243	1195	1155	1107	1067	1192	1104	479	344	500	730	1	1	94929950	1129	14.33	1.12	12	5.77	83.00	1062.00	1529	20241216	-22.24	860	20241203	38.26	1475	-19.39	20250107	983	20.96	20250401	1529	-22.24	20241216	860	38.26	20241203	4.71	Y	293580	500	478 억	1070239	N	N	58536	N	N
7	20250408	111017	57	100.00	KOSDAQ	금융	N	N	N	N	N	1196	48	2	4.18	1218241529	1036504	22.93	1148	1197	1140	1492	804	1148	1175.43	1.13	176658	1243	1195	1155	1107	1067	1192	1104	479	344	500	730	1	1	94929950	1135	14.41	1.13	12	1.09	83.00	1062.00	1529	20241216	-21.78	860	20241203	39.07	1475	-18.92	20250107	983	21.67	20250401	1529	-21.78	20241216	860	39.07	20241203	4.71	Y	293580	500	478 억	1070239	N	N	58536	N	N
8	20250408	101019	57	100.00	KOSDAQ	금융	N	N	N	N	N	1188	40	2	3.48	798938872	683885	15.13	1148	1192	1140	1492	804	1148	1168.34	1.13	90880	1243	1195	1155	1107	1067	1192	1104	479	344	500	730	1	1	94929950	1128	14.31	1.12	12	0.72	83.00	1062.00	1529	20241216	-22.30	860	20241203	38.14	1475	-19.46	20250107	983	20.85	20250401	1529	-22.30	20241216	860	38.14	20241203	4.71	Y	293580	500	478 억	1070239	N	N	58536	N	N
9	20250408	091021	57	100.00	KOSDAQ	금융	N	N	N	N	N	1155	7	2	0.61	161598684	140147	3.10	1148	1187	1140	1492	804	1148	1153.20	1.13	5245	1243	1195	1155	1107	1067	1192	1104	479	344	500	730	1	1	94929950	1096	13.92	1.09	12	0.15	83.00	1062.00	1529	20241216	-24.46	860	20241203	34.30	1475	-21.69	20250107	983	17.50	20250401	1529	-24.46	20241216	860	34.30	20241203	4.71	Y	293580	500	478 억	1070239	N	N	58536	N	N
10	20250407	161007	57	100.00	KOSDAQ	금융	N	N	N	N	N	1148	15	2	1.32	5244884331	4478827	123.76	1148	1203	1115	1472	794	1133	1171.21	1.74	-585909	1233	1183	1119	1069	1005	1208	1094	479	339	500	720	1	1	94929950	1090	57.40	1.15	12	4.72	20.00	999.00	1529	20241216	-24.92	860	20241203	33.49	1475	-22.17	20250107	983	16.79	20250401	1529	-24.92	20241216	860	33.49	20241203	4.55	Y	293580	500	478 억	1649661	N	N	58536	N	N
11	20250407	151014	57	100.00	KOSDAQ	금융	N	N	N	N	N	1153	20	2	1.77	5143512703	4390681	121.32	1148	1203	1115	1472	794	1133	1171.64	1.74	-592910	1233	1183	1119	1069	1005	1208	1094	479	339	500	720	1	1	94929950	1095	57.65	1.15	12	4.63	20.00	999.00	1529	20241216	-24.59	860	20241203	34.07	1475	-21.83	20250107	983	17.29	20250401	1529	-24.59	20241216	860	34.07	20241203	4.55	Y	293580	500	478 억	1649661	N	N	42053	N	N
12	20250407	141011	57	100.00	KOSDAQ	금융	N	N	N	N	N	1175	42	2	3.71	4837230259	4126834	114.03	1148	1203	1115	1472	794	1133	1172.33	1.74	-578921	1233	1183	1119	1069	1005	1208	1094	479	339	500	720	1	1	94929950	1115	58.75	1.18	12	4.35	20.00	999.00	1529	20241216	-23.15	860	20241203	36.63	1475	-20.34	20250107	983	19.53	20250401	1529	-23.15	20241216	860	36.63	20241203	4.55	Y	293580	500	478 억	1649661	N	N	42053	N	N
13	20250407	131009	57	100.00	KOSDAQ	금융	N	N	N	N	N	1176	43	2	3.80	4537182891	3870145	106.94	1148	1203	1115	1472	794	1133	1172.56	1.74	-575472	1233	1183	1119	1069	1005	1208	1094	479	339	500	720	1	1	94929950	1116	58.80	1.18	12	4.08	20.00	999.00	1529	20241216	-23.09	860	20241203	36.74	1475	-20.27	20250107	983	19.63	20250401	1529	-23.09	20241216	860	36.74	20241203	4.55	Y	293580	500	478 억	1649661	N	N	42053	N	N
14	20250407	121008	57	100.00	KOSDAQ	금융	N	N	N	N	N	1177	44	2	3.88	4153758002	3544504	97.94	1148	1203	1115	1472	794	1133	1172.11	1.74	-539650	1233	1183	1119	1069	1005	1208	1094	479	339	500	720	1	1	94929950	1117	58.85	1.18	12	3.73	20.00	999.00	1529	20241216	-23.02	860	20241203	36.86	1475	-20.20	20250107	983	19.74	20250401	1529	-23.02	20241216	860	36.86	20241203	4.55	Y	293580	500	478 억	1649661	N	N	42053	N	N
15	20250407	111010	57	100.00	KOSDAQ	금융	N	N	N	N	N	1177	44	2	3.88	3952967360	3374448	93.24	1148	1203	1115	1472	794	1133	1171.67	1.74	-511467	1233	1183	1119	1069	1005	1208	1094	479	339	500	720	1	1	94929950	1117	58.85	1.18	12	3.55	20.00	999.00	1529	20241216	-23.02	860	20241203	36.86	1475	-20.20	20250107	983	19.74	20250401	1529	-23.02	20241216	860	36.86	20241203	4.55	Y	293580	500	478 억	1649661	N	N	42053	N	N
16	20250407	101010	57	100.00	KOSDAQ	금융	N	N	N	N	N	1184	51	2	4.50	2686399470	2309714	63.82	1148	1191	1115	1472	794	1133	1163.35	1.74	-370545	1233	1183	1119	1069	1005	1208	1094	479	339	500	720	1	1	94929950	1124	59.20	1.19	12	2.43	20.00	999.00	1529	20241216	-22.56	860	20241203	37.67	1475	-19.73	20250107	983	20.45	20250401	1529	-22.56	20241216	860	37.67	20241203	4.55	Y	293580	500	478 억	1649661	N	N	42053	N	N
17	20250407	091011	57	100.00	KOSDAQ	금융	N	N	N	N	N	1152	19	2	1.68	741094184	649446	17.95	1148	1169	1115	1472	794	1133	1141.37	1.74	-84107	1233	1183	1119	1069	1005	1208	1094	479	339	500	720	1	1	94929950	1094	57.60	1.15	12	0.68	20.00	999.00	1529	20241216	-24.66	860	20241203	33.95	1475	-21.90	20250107	983	17.19	20250401	1529	-24.66	20241216	860	33.95	20241203	4.55	Y	293580	500	478 억	1649661	N	N	42053	N	N
18	20250404	161007	57	100.00	KOSDAQ	금융	N	N	N	N	N	1133	73	2	6.89	3943282274	3529942	150.67	1063	1169	1055	1378	742	1060	1117.09	1.20	512341	1184	1122	1065	1003	946	1153	1034	479	318	500	670	1	1	94929950	1076	56.65	1.13	12	3.72	20.00	999.00	1529	20241216	-25.90	860	20241203	31.74	1475	-23.19	20250107	983	15.26	20250401	1529	-25.90	20241216	860	31.74	20241203	4.56	Y	293580	500	478 억	1143083	N	N	42053	N	N
19	20250404	151017	57	100.00	KOSDAQ	금융	N	N	N	N	N	1136	76	2	7.17	3870442818	3465647	147.93	1063	1169	1055	1378	742	1060	1116.82	1.20	503240	1184	1122	1065	1003	946	1153	1034	479	318	500	670	1	1	94929950	1078	56.80	1.14	12	3.65	20.00	999.00	1529	20241216	-25.70	860	20241203	32.09	1475	-22.98	20250107	983	15.56	20250401	1529	-25.70	20241216	860	32.09	20241203	4.56	Y	293580	500	478 억	1143083	N	N	20138	N	N
20	20250404	141020	57	100.00	KOSDAQ	금융	N	N	N	N	N	1133	73	2	6.89	3649236707	3270327	139.59	1063	1169	1055	1378	742	1060	1115.88	1.20	457119	1184	1122	1065	1003	946	1153	1034	479	318	500	670	1	1	94929950	1076	56.65	1.13	12	3.44	20.00	999.00	1529	20241216	-25.90	860	20241203	31.74	1475	-23.19	20250107	983	15.26	20250401	1529	-25.90	20241216	860	31.74	20241203	4.56	Y	293580	500	478 억	1143083	N	N	20138	N	N
21	20250404	131017	57	100.00	KOSDAQ	금융	N	N	N	N	N	1133	73	2	6.89	3274566904	2940503	125.51	1063	1169	1055	1378	742	1060	1113.63	1.20	380685	1184	1122	1065	1003	946	1153	1034	479	318	500	670	1	1	94929950	1076	56.65	1.13	12	3.10	20.00	999.00	1529	20241216	-25.90	860	20241203	31.74	1475	-23.19	20250107	983	15.26	20250401	1529	-25.90	20241216	860	31.74	20241203	4.56	Y	293580	500	478 억	1143083	N	N	20138	N	N
22	20250404	121010	57	100.00	KOSDAQ	금융	N	N	N	N	N	1137	77	2	7.26	2847592322	2562572	109.38	1063	1169	1055	1378	742	1060	1111.25	1.20	343937	1184	1122	1065	1003	946	1153	1034	479	318	500	670	1	1	94929950	1079	56.85	1.14	12	2.70	20.00	999.00	1529	20241216	-25.64	860	20241203	32.21	1475	-22.92	20250107	983	15.67	20250401	1529	-25.64	20241216	860	32.21	20241203	4.56	Y	293580	500	478 억	1143083	N	N	20138	N	N
23	20250404	111015	57	100.00	KOSDAQ	금융	N	N	N	N	N	1115	55	2	5.19	1129070746	1035917	44.22	1063	1123	1055	1378	742	1060	1089.95	1.20	112833	1184	1122	1065	1003	946	1153	1034	479	318	500	670	1	1	94929950	1058	55.75	1.12	12	1.09	20.00	999.00	1529	20241216	-27.08	860	20241203	29.65	1475	-24.41	20250107	983	13.43	20250401	1529	-27.08	20241216	860	29.65	20241203	4.56	Y	293580	500	478 억	1143083	N	N	20138	N	N
24	20250404	101014	57	100.00	KOSDAQ	금융	N	N	N	N	N	1107	47	2	4.43	532745935	491501	20.98	1063	1109	1059	1378	742	1060	1083.97	1.20	98837	1184	1122	1065	1003	946	1153	1034	479	318	500	670	1	1	94929950	1051	55.35	1.11	12	0.52	20.00	999.00	1529	20241216	-27.60	860	20241203	28.72	1475	-24.95	20250107	983	12.61	20250401	1529	-27.60	20241216	860	28.72	20241203	4.56	Y	293580	500	478 억	1143083	N	N	20138	N	N
25	20250404	091019	57	100.00	KOSDAQ	금융	N	N	N	N	N	1063	3	2	0.28	111111316	103931	4.44	1063	1089	1063	1378	742	1060	1069.18	1.20	-15823	1184	1122	1065	1003	946	1153	1034	479	318	500	670	1	1	94929950	1009	53.15	1.06	12	0.11	20.00	999.00	1529	20241216	-30.48	860	20241203	23.60	1475	-27.93	20250107	983	8.14	20250401	1529	-30.48	20241216	860	23.60	20241203	4.56	Y	293580	500	478 억	1143083	N	N	20138	N	N
26	20250403	160958	57	100.00	KOSDAQ	금융	N	N	N	N	N	1060	32	2	3.11	2495290189	2319220	150.36	1013	1127	1008	1336	720	1028	1075.96	1.14	57219	1161	1094	1058	991	955	1076	973	479	308	500	650	1	1	94929950	1006	53.00	1.06	12	2.44	20.00	999.00	1529	20241216	-30.67	860	20241203	23.26	1475	-28.14	20250107	983	7.83	20250401	1529	-30.67	20241216	860	23.26	20241203	4.66	Y	293580	500	478 억	1083331	N	N	20138	N	N
27	20250403	151006	57	100.00	KOSDAQ	금융	N	N	N	N	N	1067	39	2	3.79	2462297706	2288098	148.35	1013	1127	1008	1336	720	1028	1076.13	1.14	54443	1161	1094	1058	991	955	1076	973	479	308	500	650	1	1	94929950	1013	53.35	1.07	12	2.41	20.00	999.00	1529	20241216	-30.22	860	20241203	24.07	1475	-27.66	20250107	983	8.55	20250401	1529	-30.22	20241216	860	24.07	20241203	4.66	Y	293580	500	478 억	1083331	N	N	29244	N	N
28	20250403	141005	57	100.00	KOSDAQ	금융	N	N	N	N	N	1057	29	2	2.82	2288514327	2124237	137.72	1013	1127	1008	1336	720	1028	1077.33	1.14	49864	1161	1094	1058	991	955	1076	973	479	308	500	650	1	1	94929950	1003	52.85	1.06	12	2.24	20.00	999.00	1529	20241216	-30.87	860	20241203	22.91	1475	-28.34	20250107	983	7.53	20250401	1529	-30.87	20241216	860	22.91	20241203	4.66	Y	293580	500	478 억	1083331	N	N	29244	N	N
29	20250403	131004	57	100.00	KOSDAQ	금융	N	N	N	N	N	1087	59	2	5.74	1931221835	1789289	116.01	1013	1127	1008	1336	720	1028	1079.32	1.14	15726	1161	1094	1058	991	955	1076	973	479	308	500	650	1	1	94929950	1032	54.35	1.09	12	1.88	20.00	999.00	1529	20241216	-28.91	860	20241203	26.40	1475	-26.31	20250107	983	10.58	20250401	1529	-28.91	20241216	860	26.40	20241203	4.66	Y	293580	500	478 억	1083331	N	N	29244	N	N
30	20250403	121001	57	100.00	KOSDAQ	금융	N	N	N	N	N	1089	61	2	5.93	1595215992	1480509	95.99	1013	1127	1008	1336	720	1028	1077.48	1.14	1078	1161	1094	1058	991	955	1076	973	479	308	500	650	1	1	94929950	1034	54.45	1.09	12	1.56	20.00	999.00	1529	20241216	-28.78	860	20241203	26.63	1475	-26.17	20250107	983	10.78	20250401	1529	-28.78	20241216	860	26.63	20241203	4.66	Y	293580	500	478 억	1083331	N	N	29244	N	N
31	20250403	111005	57	100.00	KOSDAQ	금융	N	N	N	N	N	1069	41	2	3.99	831509341	785363	50.92	1013	1090	1008	1336	720	1028	1058.76	1.14	67866	1161	1094	1058	991	955	1076	973	479	308	500	650	1	1	94929950	1015	53.45	1.07	12	0.83	20.00	999.00	1529	20241216	-30.09	860	20241203	24.30	1475	-27.53	20250107	983	8.75	20250401	1529	-30.09	20241216	860	24.30	20241203	4.66	Y	293580	500	478 억	1083331	N	N	29244	N	N
32	20250403	101006	57	100.00	KOSDAQ	금융	N	N	N	N	N	1064	36	2	3.50	272098786	260059	16.86	1013	1070	1008	1336	720	1028	1046.30	1.14	23873	1161	1094	1058	991	955	1076	973	479	308	500	650	1	1	94929950	1010	53.20	1.07	12	0.27	20.00	999.00	1529	20241216	-30.41	860	20241203	23.72	1475	-27.86	20250107	983	8.24	20250401	1529	-30.41	20241216	860	23.72	20241203	4.66	Y	293580	500	478 억	1083331	N	N	29244	N	N
33	20250403	091008	57	100.00	KOSDAQ	금융	N	N	N	N	N	1036	8	2	0.78	33128133	32371	2.10	1013	1041	1008	1336	720	1028	1023.39	1.14	2980	1161	1094	1058	991	955	1076	973	479	308	500	650	1	1	94929950	983	51.80	1.04	12	0.03	20.00	999.00	1529	20241216	-32.24	860	20241203	20.47	1475	-29.76	20250107	983	5.39	20250401	1529	-32.24	20241216	860	20.47	20241203	4.66	Y	293580	500	478 억	1083331	N	N	29244	N	N
34	20250402	160944	57	100.00	KOSDAQ	금융	N	N	N	N	N	1028	-59	5	-5.43	1612599199	1539606	59.95	1119	1125	1022	1413	761	1087	1047.41	1.49	-329632	1176	1131	1057	1012	938	1154	1035	479	326	500	690	1	1	94929950	976	51.40	1.03	12	1.62	20.00	999.00	1529	20241216	-32.77	860	20241203	19.53	1475	-30.31	20250107	983	4.58	20250401	1529	-32.77	20241216	860	19.53	20241203	4.95	Y	293580	500	478 억	1411726	N	N	29244	N	N
35	20250402	150945	57	100.00	KOSDAQ	금융	N	N	N	N	N	1037	-50	5	-4.60	1561401873	1490018	58.02	1119	1125	1022	1413	761	1087	1047.91	1.49	-334761	1176	1131	1057	1012	938	1154	1035	479	326	500	690	1	1	94929950	984	51.85	1.04	12	1.57	20.00	999.00	1529	20241216	-32.18	860	20241203	20.58	1475	-29.69	20250107	983	5.49	20250401	1529	-32.18	20241216	860	20.58	20241203	4.95	Y	293580	500	478 억	1411726	N	N	53820	N	N
36	20250402	140947	57	100.00	KOSDAQ	금융	N	N	N	N	N	1038	-49	5	-4.51	1330203089	1267744	49.36	1119	1125	1022	1413	761	1087	1049.27	1.49	-302625	1176	1131	1057	1012	938	1154	1035	479	326	500	690	1	1	94929950	985	51.90	1.04	12	1.34	20.00	999.00	1529	20241216	-32.11	860	20241203	20.70	1475	-29.63	20250107	983	5.60	20250401	1529	-32.11	20241216	860	20.70	20241203	4.95	Y	293580	500	478 억	1411726	N	N	53820	N	N
37	20250402	130947	57	100.00	KOSDAQ	금융	N	N	N	N	N	1027	-60	5	-5.52	1149846117	1093829	42.59	1119	1125	1022	1413	761	1087	1051.21	1.49	-280560	1176	1131	1057	1012	938	1154	1035	479	326	500	690	1	1	94929950	975	51.35	1.03	12	1.15	20.00	999.00	1529	20241216	-32.83	860	20241203	19.42	1475	-30.37	20250107	983	4.48	20250401	1529	-32.83	20241216	860	19.42	20241203	4.95	Y	293580	500	478 억	1411726	N	N	53820	N	N
38	20250402	120946	57	100.00	KOSDAQ	금융	N	N	N	N	N	1033	-54	5	-4.97	1081254223	1026974	39.99	1119	1125	1022	1413	761	1087	1052.85	1.49	-258075	1176	1131	1057	1012	938	1154	1035	479	326	500	690	1	1	94929950	981	51.65	1.03	12	1.08	20.00	999.00	1529	20241216	-32.44	860	20241203	20.12	1475	-29.97	20250107	983	5.09	20250401	1529	-32.44	20241216	860	20.12	20241203	4.95	Y	293580	500	478 억	1411726	N	N	53820	N	N
39	20250402	110948	57	100.00	KOSDAQ	금융	N	N	N	N	N	1033	-54	5	-4.97	967376321	916116	35.67	1119	1125	1022	1413	761	1087	1055.95	1.49	-257792	1176	1131	1057	1012	938	1154	1035	479	326	500	690	1	1	94929950	981	51.65	1.03	12	0.97	20.00	999.00	1529	20241216	-32.44	860	20241203	20.12	1475	-29.97	20250107	983	5.09	20250401	1529	-32.44	20241216	860	20.12	20241203	4.95	Y	293580	500	478 억	1411726	N	N	53820	N	N
40	20250402	100945	57	100.00	KOSDAQ	금융	N	N	N	N	N	1036	-51	5	-4.69	831607460	784641	30.55	1119	1125	1022	1413	761	1087	1059.86	1.49	-227530	1176	1131	1057	1012	938	1154	1035	479	326	500	690	1	1	94929950	983	51.80	1.04	12	0.83	20.00	999.00	1529	20241216	-32.24	860	20241203	20.47	1475	-29.76	20250107	983	5.39	20250401	1529	-32.24	20241216	860	20.47	20241203	4.95	Y	293580	500	478 억	1411726	N	N	53820	N	N
41	20250402	090954	57	100.00	KOSDAQ	금융	N	N	N	N	N	1057	-30	5	-2.76	407437336	374841	14.60	1119	1125	1057	1413	761	1087	1086.96	1.49	-91309	1176	1131	1057	1012	938	1154	1035	479	326	500	690	1	1	94929950	1003	52.85	1.06	12	0.39	20.00	999.00	1529	20241216	-30.87	860	20241203	22.91	1475	-28.34	20250107	983	7.53	20250401	1529	-30.87	20241216	860	22.91	20241203	4.95	Y	293580	500	478 억	1411726	N	N	53820	N	N
42	20250401	160954	57	100.00	KOSDAQ	금융	N	N	N	N	N	1087	87	2	8.70	2481050218	2331506	263.17	991	1102	983	1300	700	1000	1064.13	1.28	199605	1046	1022	1004	980	962	1014	972	479	300	500	640	1	1	94929950	1032	54.35	1.09	12	2.46	20.00	999.00	1529	20241216	-28.91	860	20241203	26.40	1475	-26.31	20250107	983	10.58	20250401	1529	-28.91	20241216	860	26.40	20241203	5.15	Y	293580	500	478 억	1212206	N	N	53820	N	N
43	20250401	150952	57	100.00	KOSDAQ	금융	N	N	N	N	N	1090	90	2	9.00	2317950499	2181950	246.29	991	1102	983	1300	700	1000	1062.33	1.28	185792	1046	1022	1004	980	962	1014	972	479	300	500	640	1	1	94929950	1035	54.50	1.09	12	2.30	20.00	999.00	1529	20241216	-28.71	860	20241203	26.74	1475	-26.10	20250107	983	10.89	20250401	1529	-28.71	20241216	860	26.74	20241203	5.15	Y	293580	500	478 억	1212206	N	N	33793	N	N
44	20250401	140953	57	100.00	KOSDAQ	금융	N	N	N	N	N	1089	89	2	8.90	2136659769	2015169	227.46	991	1102	983	1300	700	1000	1060.29	1.28	127223	1046	1022	1004	980	962	1014	972	479	300	500	640	1	1	94929950	1034	54.45	1.09	12	2.12	20.00	999.00	1529	20241216	-28.78	860	20241203	26.63	1475	-26.17	20250107	983	10.78	20250401	1529	-28.78	20241216	860	26.63	20241203	5.15	Y	293580	500	478 억	1212206	N	N	33793	N	N
45	20250401	130953	57	100.00	KOSDAQ	금융	N	N	N	N	N	1079	79	2	7.90	1954639569	1847100	208.49	991	1102	983	1300	700	1000	1058.22	1.28	124437	1046	1022	1004	980	962	1014	972	479	300	500	640	1	1	94929950	1024	53.95	1.08	12	1.95	20.00	999.00	1529	20241216	-29.43	860	20241203	25.47	1475	-26.85	20250107	983	9.77	20250401	1529	-29.43	20241216	860	25.47	20241203	5.15	Y	293580	500	478 억	1212206	N	N	33793	N	N
46	20250401	120954	57	100.00	KOSDAQ	금융	N	N	N	N	N	1081	81	2	8.10	1860091191	1759465	198.60	991	1102	983	1300	700	1000	1057.19	1.28	125573	1046	1022	1004	980	962	1014	972	479	300	500	640	1	1	94929950	1026	54.05	1.08	12	1.85	20.00	999.00	1529	20241216	-29.30	860	20241203	25.70	1475	-26.71	20250107	983	9.97	20250401	1529	-29.30	20241216	860	25.70	20241203	5.15	Y	293580	500	478 억	1212206	N	N	33793	N	N
47	20250401	110941	57	100.00	KOSDAQ	금융	N	N	N	N	N	1090	90	2	9.00	1169318357	1122167	126.66	991	1090	983	1300	700	1000	1042.02	1.28	29323	1046	1022	1004	980	962	1014	972	479	300	500	640	1	1	94929950	1035	54.50	1.09	12	1.18	20.00	999.00	1529	20241216	-28.71	860	20241203	26.74	1475	-26.10	20250107	983	10.89	20250401	1529	-28.71	20241216	860	26.74	20241203	5.15	Y	293580	500	478 억	1212206	N	N	33793	N	N
48	20250401	100939	57	100.00	KOSDAQ	금융	N	N	N	N	N	996	-4	5	-0.40	333959328	334928	37.80	991	1026	983	1300	700	1000	997.11	1.28	29322	1046	1022	1004	980	962	1014	972	479	300	500	640	1	1	94929950	946	49.80	1.00	12	0.35	20.00	999.00	1529	20241216	-34.86	860	20241203	15.81	1475	-32.47	20250107	983	1.32	20250401	1529	-34.86	20241216	860	15.81	20241203	5.15	Y	293580	500	478 억	1212206	N	N	33793	N	N
49	20250401	090940	57	100.00	KOSDAQ	금융	N	N	N	N	N	1011	11	2	1.10	102430900	102641	11.59	991	1014	991	1300	700	1000	997.95	1.28	52231	1046	1022	1004	980	962	1014	972	479	300	500	640	1	1	94929950	960	50.55	1.01	12	0.11	20.00	999.00	1529	20241216	-33.88	860	20241203	17.56	1475	-31.46	20250107	986	2.54	20250331	1529	-33.88	20241216	860	17.56	20241203	5.15	Y	293580	500	478 억	1212206	N	N	33793	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History