KissMeData/469900/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

20 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	20250408	161223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	13	2	0.65	19720520	9873	38.63	2000	2005	1995	2585	1395	1992	1997.42	0.08	128	2016	2004	1998	1986	1980	2001	1983	6	593	100	1390	5	1	5605000	112	50.12	1.03	12	0.18	40.00	1945.00	2145	20240717	-6.53	1980	20250120	1.26	2040	-1.72	20250225	1980	1.26	20250120	2145	-6.53	20240717	1980	1.26	20250120	Y	469900	100	5 억	4629	N	N	N	N
3	20250408	151233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	6	2	0.30	19330882	9678	37.86	2000	2005	1995	2585	1395	1992	1997.40	0.08	128	2016	2004	1998	1986	1980	2001	1983	6	593	100	1390	1	1	5605000	112	49.95	1.03	12	0.17	40.00	1945.00	2145	20240717	-6.85	1980	20250120	0.91	2040	-2.06	20250225	1980	0.91	20250120	2145	-6.85	20240717	1980	0.91	20250120	Y	469900	100	5 억	4629	N	N	N	N
4	20250408	141230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	5	2	0.25	16503673	8263	32.33	2000	2005	1995	2585	1395	1992	1997.30	0.08	65	2016	2004	1998	1986	1980	2001	1983	6	593	100	1390	1	1	5605000	112	49.92	1.03	12	0.15	40.00	1945.00	2145	20240717	-6.90	1980	20250120	0.86	2040	-2.11	20250225	1980	0.86	20250120	2145	-6.90	20240717	1980	0.86	20250120	Y	469900	100	5 억	4629	N	N	N	N
5	20250408	131227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	3	2	0.15	13204730	6610	25.86	2000	2005	1995	2585	1395	1992	1997.69	0.08	65	2016	2004	1998	1986	1980	2001	1983	6	593	100	1390	1	1	5605000	112	49.88	1.03	12	0.12	40.00	1945.00	2145	20240717	-6.99	1980	20250120	0.76	2040	-2.21	20250225	1980	0.76	20250120	2145	-6.99	20240717	1980	0.76	20250120	Y	469900	100	5 억	4629	N	N	N	N
6	20250408	121233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	3	2	0.15	11050130	5530	21.64	2000	2005	1995	2585	1395	1992	1998.22	0.08	65	2016	2004	1998	1986	1980	2001	1983	6	593	100	1390	1	1	5605000	112	49.88	1.03	12	0.10	40.00	1945.00	2145	20240717	-6.99	1980	20250120	0.76	2040	-2.21	20250225	1980	0.76	20250120	2145	-6.99	20240717	1980	0.76	20250120	Y	469900	100	5 억	4629	N	N	N	N
7	20250408	111229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	4	2	0.20	5350302	2673	10.46	2000	2005	1995	2585	1395	1992	2001.61	0.08	65	2016	2004	1998	1986	1980	2001	1983	6	593	100	1390	1	1	5605000	112	49.90	1.03	12	0.05	40.00	1945.00	2145	20240717	-6.95	1980	20250120	0.81	2040	-2.16	20250225	1980	0.81	20250120	2145	-6.95	20240717	1980	0.81	20250120	Y	469900	100	5 억	4629	N	N	N	N
8	20250408	101231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	13	2	0.65	961792	481	1.88	2000	2005	1997	2585	1395	1992	1999.57	0.08	55	2016	2004	1998	1986	1980	2001	1983	6	593	100	1390	5	1	5605000	112	50.12	1.03	12	0.01	40.00	1945.00	2145	20240717	-6.53	1980	20250120	1.26	2040	-1.72	20250225	1980	1.26	20250120	2145	-6.53	20240717	1980	1.26	20250120	Y	469900	100	5 억	4629	N	N	N	N
9	20250408	091233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	8	2	0.40	70000	35	0.14	2000	2000	2000	2585	1395	1992	2000.00	0.08	0	2016	2004	1998	1986	1980	2001	1983	6	593	100	1390	5	1	5605000	112	50.00	1.03	12	0.00	40.00	1945.00	2145	20240717	-6.76	1980	20250120	1.01	2040	-1.96	20250225	1980	1.01	20250120	2145	-6.76	20240717	1980	1.01	20250120	Y	469900	100	5 억	4629	N	N	N	N
10	20250407	161217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-23	5	-1.14	51145635	25560	192.83	2010	2010	1992	2615	1415	2015	2001.00	0.08	-7425	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	1	1	5605000	112	-60.36	1.38	12	0.46	-33.00	1439.00	2145	20240717	-7.13	1980	20250120	0.61	2040	-2.35	20250225	1980	0.61	20250120	2145	-7.13	20240717	1980	0.61	20250120	Y	469900	100	5 억	4629	N	N	N	N
11	20250407	151224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-19	5	-0.94	40464019	20198	152.38	2010	2010	1996	2615	1415	2015	2003.37	0.08	-7063	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	1	1	5605000	112	-60.48	1.39	12	0.36	-33.00	1439.00	2145	20240717	-6.95	1980	20250120	0.81	2040	-2.16	20250225	1980	0.81	20250120	2145	-6.95	20240717	1980	0.81	20250120	Y	469900	100	5 억	4629	N	N	N	N
12	20250407	141222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-17	5	-0.84	37292502	18610	140.40	2010	2010	1997	2615	1415	2015	2003.90	0.08	-5625	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	1	1	5605000	112	-60.55	1.39	12	0.33	-33.00	1439.00	2145	20240717	-6.85	1980	20250120	0.91	2040	-2.06	20250225	1980	0.91	20250120	2145	-6.85	20240717	1980	0.91	20250120	Y	469900	100	5 억	4629	N	N	N	N
13	20250407	131220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-17	5	-0.84	34301922	17113	129.11	2010	2010	1998	2615	1415	2015	2004.44	0.08	-4428	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	1	1	5605000	112	-60.55	1.39	12	0.31	-33.00	1439.00	2145	20240717	-6.85	1980	20250120	0.91	2040	-2.06	20250225	1980	0.91	20250120	2145	-6.85	20240717	1980	0.91	20250120	Y	469900	100	5 억	4629	N	N	N	N
14	20250407	121216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-15	5	-0.74	31722620	15823	119.37	2010	2010	2000	2615	1415	2015	2004.84	0.08	-3144	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5605000	112	-60.61	1.39	12	0.28	-33.00	1439.00	2145	20240717	-6.76	1980	20250120	1.01	2040	-1.96	20250225	1980	1.01	20250120	2145	-6.76	20240717	1980	1.01	20250120	Y	469900	100	5 억	4629	N	N	N	N
15	20250407	111220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-15	5	-0.74	28910620	14417	108.77	2010	2010	2000	2615	1415	2015	2005.31	0.08	-1738	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5605000	112	-60.61	1.39	12	0.26	-33.00	1439.00	2145	20240717	-6.76	1980	20250120	1.01	2040	-1.96	20250225	1980	1.01	20250120	2145	-6.76	20240717	1980	1.01	20250120	Y	469900	100	5 억	4629	N	N	N	N
16	20250407	101220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-5	5	-0.25	20280630	10115	76.31	2010	2010	2005	2615	1415	2015	2005.01	0.08	-367	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5605000	113	-60.91	1.40	12	0.18	-33.00	1439.00	2145	20240717	-6.29	1980	20250120	1.52	2040	-1.47	20250225	1980	1.52	20250120	2145	-6.29	20240717	1980	1.52	20250120	Y	469900	100	5 억	4629	N	N	N	N
17	20250407	091222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-5	5	-0.25	1481725	739	5.58	2010	2010	2005	2615	1415	2015	2005.04	0.08	4	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5605000	113	-60.91	1.40	12	0.01	-33.00	1439.00	2145	20240717	-6.29	1980	20250120	1.52	2040	-1.47	20250225	1980	1.52	20250120	2145	-6.29	20240717	1980	1.52	20250120	Y	469900	100	5 억	4629	N	N	N	N
18	20250404	161215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-10	5	-0.49	26619374	13255	104.09	2010	2015	2005	2630	1420	2025	2008.25	0.08	-43	2041	2032	2021	2012	2001	2037	2017	6	605	100	1410	5	1	5605000	113	-61.06	1.40	12	0.24	-33.00	1439.00	2145	20240717	-6.06	1980	20250120	1.77	2040	-1.23	20250225	1980	1.77	20250120	2145	-6.06	20240717	1980	1.77	20250120	Y	469900	100	5 억	4679	N	N	N	N
19	20250404	151228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-15	5	-0.74	26098289	12996	102.06	2010	2015	2005	2630	1420	2025	2008.18	0.08	-43	2041	2032	2021	2012	2001	2037	2017	6	605	100	1410	5	1	5605000	113	-60.91	1.40	12	0.23	-33.00	1439.00	2145	20240717	-6.29	1980	20250120	1.52	2040	-1.47	20250225	1980	1.52	20250120	2145	-6.29	20240717	1980	1.52	20250120	Y	469900	100	5 억	4679	N	N	N	N
20	20250404	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-20	5	-0.99	22640944	11275	88.54	2010	2015	2005	2630	1420	2025	2008.07	0.08	207	2041	2032	2021	2012	2001	2037	2017	6	605	100	1410	5	1	5605000	112	-60.76	1.39	12	0.20	-33.00	1439.00	2145	20240717	-6.53	1980	20250120	1.26	2040	-1.72	20250225	1980	1.26	20250120	2145	-6.53	20240717	1980	1.26	20250120	Y	469900	100	5 억	4679	N	N	N	N
21	20250404	131228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-15	5	-0.74	17147224	8535	67.03	2010	2015	2005	2630	1420	2025	2009.05	0.08	207	2041	2032	2021	2012	2001	2037	2017	6	605	100	1410	5	1	5605000	113	-60.91	1.40	12	0.15	-33.00	1439.00	2145	20240717	-6.29	1980	20250120	1.52	2040	-1.47	20250225	1980	1.52	20250120	2145	-6.29	20240717	1980	1.52	20250120	Y	469900	100	5 억	4679	N	N	N	N
22	20250404	121221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-15	5	-0.74	13626999	6783	53.27	2010	2015	2005	2630	1420	2025	2008.99	0.08	207	2041	2032	2021	2012	2001	2037	2017	6	605	100	1410	5	1	5605000	113	-60.91	1.40	12	0.12	-33.00	1439.00	2145	20240717	-6.29	1980	20250120	1.52	2040	-1.47	20250225	1980	1.52	20250120	2145	-6.29	20240717	1980	1.52	20250120	Y	469900	100	5 억	4679	N	N	N	N
23	20250404	111225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-20	5	-0.99	9758219	4857	38.14	2010	2015	2005	2630	1420	2025	2009.10	0.08	207	2041	2032	2021	2012	2001	2037	2017	6	605	100	1410	5	1	5605000	112	-60.76	1.39	12	0.09	-33.00	1439.00	2145	20240717	-6.53	1980	20250120	1.26	2040	-1.72	20250225	1980	1.26	20250120	2145	-6.53	20240717	1980	1.26	20250120	Y	469900	100	5 억	4679	N	N	N	N
24	20250404	101226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-20	5	-0.99	4970614	2474	19.43	2010	2015	2005	2630	1420	2025	2009.14	0.08	207	2041	2032	2021	2012	2001	2037	2017	6	605	100	1410	5	1	5605000	112	-60.76	1.39	12	0.04	-33.00	1439.00	2145	20240717	-6.53	1980	20250120	1.26	2040	-1.72	20250225	1980	1.26	20250120	2145	-6.53	20240717	1980	1.26	20250120	Y	469900	100	5 억	4679	N	N	N	N
25	20250404	091231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-10	5	-0.49	2760730	1373	10.78	2010	2015	2010	2630	1420	2025	2010.73	0.08	201	2041	2032	2021	2012	2001	2037	2017	6	605	100	1410	5	1	5605000	113	-61.06	1.40	12	0.02	-33.00	1439.00	2145	20240717	-6.06	1980	20250120	1.77	2040	-1.23	20250225	1980	1.77	20250120	2145	-6.06	20240717	1980	1.77	20250120	Y	469900	100	5 억	4679	N	N	N	N
26	20250403	161205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	10	2	0.50	25712260	12734	247.74	2015	2030	2010	2615	1415	2015	2019.18	0.08	-4287	2031	2022	2016	2007	2001	2022	2007	6	600	100	1410	5	1	5605000	114	-61.36	1.41	12	0.23	-33.00	1439.00	2145	20240717	-5.59	1980	20250120	2.27	2040	-0.74	20250225	1980	2.27	20250120	2145	-5.59	20240717	1980	2.27	20250120	Y	469900	100	5 억	4629	N	N	N	N
27	20250403	151216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-5	5	-0.25	25527310	12642	245.95	2015	2030	2010	2615	1415	2015	2019.25	0.08	-4197	2031	2022	2016	2007	2001	2022	2007	6	600	100	1410	5	1	5605000	113	-60.91	1.40	12	0.23	-33.00	1439.00	2145	20240717	-6.29	1980	20250120	1.52	2040	-1.47	20250225	1980	1.52	20250120	2145	-6.29	20240717	1980	1.52	20250120	Y	469900	100	5 억	4629	N	N	N	N
28	20250403	141213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-5	5	-0.25	23398705	11583	225.35	2015	2030	2010	2615	1415	2015	2020.09	0.08	-3200	2031	2022	2016	2007	2001	2022	2007	6	600	100	1410	5	1	5605000	113	-60.91	1.40	12	0.21	-33.00	1439.00	2145	20240717	-6.29	1980	20250120	1.52	2040	-1.47	20250225	1980	1.52	20250120	2145	-6.29	20240717	1980	1.52	20250120	Y	469900	100	5 억	4629	N	N	N	N
29	20250403	131211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	0	3	0.00	19168705	9483	184.49	2015	2030	2015	2615	1415	2015	2021.38	0.08	-2258	2031	2022	2016	2007	2001	2022	2007	6	600	100	1410	5	1	5605000	113	-61.06	1.40	12	0.17	-33.00	1439.00	2145	20240717	-6.06	1980	20250120	1.77	2040	-1.23	20250225	1980	1.77	20250120	2145	-6.06	20240717	1980	1.77	20250120	Y	469900	100	5 억	4629	N	N	N	N
30	20250403	121210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	0	3	0.00	13053250	6462	125.72	2015	2025	2015	2615	1415	2015	2020.00	0.08	-1213	2031	2022	2016	2007	2001	2022	2007	6	600	100	1410	5	1	5605000	113	-61.06	1.40	12	0.12	-33.00	1439.00	2145	20240717	-6.06	1980	20250120	1.77	2040	-1.23	20250225	1980	1.77	20250120	2145	-6.06	20240717	1980	1.77	20250120	Y	469900	100	5 억	4629	N	N	N	N
31	20250403	111213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	0	3	0.00	10951605	5419	105.43	2015	2025	2015	2615	1415	2015	2020.96	0.08	-175	2031	2022	2016	2007	2001	2022	2007	6	600	100	1410	5	1	5605000	113	-61.06	1.40	12	0.10	-33.00	1439.00	2145	20240717	-6.06	1980	20250120	1.77	2040	-1.23	20250225	1980	1.77	20250120	2145	-6.06	20240717	1980	1.77	20250120	Y	469900	100	5 억	4629	N	N	N	N
32	20250403	101214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	10	2	0.50	7300225	3614	70.31	2015	2025	2015	2615	1415	2015	2019.98	0.08	0	2031	2022	2016	2007	2001	2022	2007	6	600	100	1410	5	1	5605000	114	-61.36	1.41	12	0.06	-33.00	1439.00	2145	20240717	-5.59	1980	20250120	2.27	2040	-0.74	20250225	1980	2.27	20250120	2145	-5.59	20240717	1980	2.27	20250120	Y	469900	100	5 억	4629	N	N	N	N
33	20250403	091219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.08	0	2031	2022	2016	2007	2001	2022	2007	6	600	100	1410	5	1	5605000	113	-61.06	1.40	12	0.00	-33.00	1439.00	2145	20240717	-6.06	1980	20250120	1.77	2040	-1.23	20250225	1980	1.77	20250120	2145	-6.06	20240717	1980	1.77	20250120	Y	469900	100	5 억	4629	N	N	N	N
34	20250402	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	10349695	5140	100.31	2015	2025	2010	2625	1415	2020	2013.56	0.08	-3623	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	5605000	113	-61.06	1.40	12	0.09	-33.00	1439.00	2145	20240717	-6.06	1980	20250120	1.77	2040	-1.23	20250225	1980	1.77	20250120	2145	-6.06	20240717	1980	1.77	20250120	Y	469900	100	5 억	4633	N	N	N	N
35	20250402	151149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	9939155	4936	96.33	2015	2025	2010	2625	1415	2020	2013.61	0.08	-3519	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	5605000	113	-61.06	1.40	12	0.09	-33.00	1439.00	2145	20240717	-6.06	1980	20250120	1.77	2040	-1.23	20250225	1980	1.77	20250120	2145	-6.06	20240717	1980	1.77	20250120	Y	469900	100	5 억	4633	N	N	N	N
36	20250402	141151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-10	5	-0.50	8729100	4334	84.58	2015	2025	2010	2625	1415	2020	2014.10	0.08	-2944	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	5605000	113	-60.91	1.40	12	0.08	-33.00	1439.00	2145	20240717	-6.29	1980	20250120	1.52	2040	-1.47	20250225	1980	1.52	20250120	2145	-6.29	20240717	1980	1.52	20250120	Y	469900	100	5 억	4633	N	N	N	N
37	20250402	131152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	6516080	3233	63.10	2015	2025	2010	2625	1415	2020	2015.49	0.08	-2310	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	5605000	113	-61.06	1.40	12	0.06	-33.00	1439.00	2145	20240717	-6.06	1980	20250120	1.77	2040	-1.23	20250225	1980	1.77	20250120	2145	-6.06	20240717	1980	1.77	20250120	Y	469900	100	5 억	4633	N	N	N	N
38	20250402	121150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-10	5	-0.50	5324140	2640	51.52	2015	2025	2010	2625	1415	2020	2016.72	0.08	-1719	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	5605000	113	-60.91	1.40	12	0.05	-33.00	1439.00	2145	20240717	-6.29	1980	20250120	1.52	2040	-1.47	20250225	1980	1.52	20250120	2145	-6.29	20240717	1980	1.52	20250120	Y	469900	100	5 억	4633	N	N	N	N
39	20250402	111151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-10	5	-0.50	3993490	1978	38.60	2015	2025	2010	2625	1415	2020	2018.95	0.08	-1059	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	5605000	113	-60.91	1.40	12	0.04	-33.00	1439.00	2145	20240717	-6.29	1980	20250120	1.52	2040	-1.47	20250225	1980	1.52	20250120	2145	-6.29	20240717	1980	1.52	20250120	Y	469900	100	5 억	4633	N	N	N	N
40	20250402	101150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	1031255	512	9.99	2015	2020	2010	2625	1415	2020	2014.17	0.08	-497	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	5605000	113	-61.06	1.40	12	0.01	-33.00	1439.00	2145	20240717	-6.06	1980	20250120	1.77	2040	-1.23	20250225	1980	1.77	20250120	2145	-6.06	20240717	1980	1.77	20250120	Y	469900	100	5 억	4633	N	N	N	N
41	20250402	091200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	0.08	0	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	5605000	113	-61.21	1.40	12	0.00	-33.00	1439.00	2145	20240717	-5.83	1980	20250120	2.02	2040	-0.98	20250225	1980	2.02	20250120	2145	-5.83	20240717	1980	2.02	20250120	Y	469900	100	5 억	4633	N	N	N	N
42	20250401	161200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	10327885	5124	66.20	2015	2020	2010	2625	1415	2020	2015.59	0.08	14	2040	2030	2015	2005	1990	2035	2010	6	605	100	1410	5	1	5605000	113	-61.21	1.40	12	0.09	-33.00	1439.00	2145	20240717	-5.83	1980	20250120	2.02	2040	-0.98	20250225	1980	2.02	20250120	2145	-5.83	20240717	1980	2.02	20250120	Y	469900	100	5 억	4629	N	N	N	N
43	20250401	151157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	10125885	5024	64.91	2015	2020	2010	2625	1415	2020	2015.50	0.08	14	2040	2030	2015	2005	1990	2035	2010	6	605	100	1410	5	1	5605000	113	-61.06	1.40	12	0.09	-33.00	1439.00	2145	20240717	-6.06	1980	20250120	1.77	2040	-1.23	20250225	1980	1.77	20250120	2145	-6.06	20240717	1980	1.77	20250120	Y	469900	100	5 억	4629	N	N	N	N
44	20250401	141159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	7087925	3513	45.39	2015	2020	2015	2625	1415	2020	2017.63	0.08	6	2040	2030	2015	2005	1990	2035	2010	6	605	100	1410	5	1	5605000	113	-61.21	1.40	12	0.06	-33.00	1439.00	2145	20240717	-5.83	1980	20250120	2.02	2040	-0.98	20250225	1980	2.02	20250120	2145	-5.83	20240717	1980	2.02	20250120	Y	469900	100	5 억	4629	N	N	N	N
45	20250401	131159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	6048135	2997	38.72	2015	2020	2015	2625	1415	2020	2018.06	0.08	6	2040	2030	2015	2005	1990	2035	2010	6	605	100	1410	5	1	5605000	113	-61.06	1.40	12	0.05	-33.00	1439.00	2145	20240717	-6.06	1980	20250120	1.77	2040	-1.23	20250225	1980	1.77	20250120	2145	-6.06	20240717	1980	1.77	20250120	Y	469900	100	5 억	4629	N	N	N	N
46	20250401	121200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	2003115	993	12.83	2015	2020	2015	2625	1415	2020	2017.24	0.08	2	2040	2030	2015	2005	1990	2035	2010	6	605	100	1410	5	1	5605000	113	-61.21	1.40	12	0.02	-33.00	1439.00	2145	20240717	-5.83	1980	20250120	2.02	2040	-0.98	20250225	1980	2.02	20250120	2145	-5.83	20240717	1980	2.02	20250120	Y	469900	100	5 억	4629	N	N	N	N
47	20250401	111145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	2003115	993	12.83	2015	2020	2015	2625	1415	2020	2017.24	0.08	2	2040	2030	2015	2005	1990	2035	2010	6	605	100	1410	5	1	5605000	113	-61.21	1.40	12	0.02	-33.00	1439.00	2145	20240717	-5.83	1980	20250120	2.02	2040	-0.98	20250225	1980	2.02	20250120	2145	-5.83	20240717	1980	2.02	20250120	Y	469900	100	5 억	4629	N	N	N	N
48	20250401	101141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	6045	3	0.04	2015	2015	2015	2625	1415	2020	2015.00	0.08	2	2040	2030	2015	2005	1990	2035	2010	6	605	100	1410	5	1	5605000	113	-61.06	1.40	12	0.00	-33.00	1439.00	2145	20240717	-6.06	1980	20250120	1.77	2040	-1.23	20250225	1980	1.77	20250120	2145	-6.06	20240717	1980	1.77	20250120	Y	469900	100	5 억	4629	N	N	N	N
49	20250401	091142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	0.08	0	2040	2030	2015	2005	1990	2035	2010	6	605	100	1410	5	1	5605000	113	-61.21	1.40	12	0.00	-33.00	1439.00	2145	20240717	-5.83	1980	20250120	2.02	2040	-0.98	20250225	1980	2.02	20250120	2145	-5.83	20240717	1980	2.02	20250120	Y	469900	100	5 억	4629	N	N	N	N

20 KiB Raw Blame History

20 KiB

Raw Blame History