KissMeData/477380/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	161231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	9	2	0.45	11031177	5517	119.16	1991	2005	1990	2585	1394	1991	1999.49	0.10	-104	2018	2004	1996	1982	1974	2000	1978	8	594	100	1430	5	1	8100000	162	57.14	1.08	12	0.07	35.00	1860.00	7080	20240529	-71.75	1942	20241227	2.99	2020	-0.99	20250212	1944	2.88	20250313	7080	-71.75	20240529	1942	2.99	20241227	Y	477380	100	8 억	8101	N	N	N	N
3	20250408	151241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	8	2	0.40	10151608	5077	109.65	1991	2005	1990	2585	1394	1991	1999.53	0.10	-104	2018	2004	1996	1982	1974	2000	1978	8	594	100	1430	1	1	8100000	162	57.11	1.07	12	0.06	35.00	1860.00	7080	20240529	-71.77	1942	20241227	2.94	2020	-1.04	20250212	1944	2.83	20250313	7080	-71.77	20240529	1942	2.94	20241227	Y	477380	100	8 억	8101	N	N	N	N
4	20250408	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	8	2	0.40	5991688	2996	64.71	1991	2005	1990	2585	1394	1991	1999.90	0.10	-104	2018	2004	1996	1982	1974	2000	1978	8	594	100	1430	1	1	8100000	162	57.11	1.07	12	0.04	35.00	1860.00	7080	20240529	-71.77	1942	20241227	2.94	2020	-1.04	20250212	1944	2.83	20250313	7080	-71.77	20240529	1942	2.94	20241227	Y	477380	100	8 억	8101	N	N	N	N
5	20250408	131235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	8	2	0.40	5867750	2934	63.37	1991	2005	1990	2585	1394	1991	1999.91	0.10	-71	2018	2004	1996	1982	1974	2000	1978	8	594	100	1430	1	1	8100000	162	57.11	1.07	12	0.04	35.00	1860.00	7080	20240529	-71.77	1942	20241227	2.94	2020	-1.04	20250212	1944	2.83	20250313	7080	-71.77	20240529	1942	2.94	20241227	Y	477380	100	8 억	8101	N	N	N	N
6	20250408	121240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	8	2	0.40	5865751	2933	63.35	1991	2005	1990	2585	1394	1991	1999.92	0.10	-71	2018	2004	1996	1982	1974	2000	1978	8	594	100	1430	1	1	8100000	162	57.11	1.07	12	0.04	35.00	1860.00	7080	20240529	-71.77	1942	20241227	2.94	2020	-1.04	20250212	1944	2.83	20250313	7080	-71.77	20240529	1942	2.94	20241227	Y	477380	100	8 억	8101	N	N	N	N
7	20250408	111237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	8	2	0.40	5865751	2933	63.35	1991	2005	1990	2585	1394	1991	1999.92	0.10	-71	2018	2004	1996	1982	1974	2000	1978	8	594	100	1430	1	1	8100000	162	57.11	1.07	12	0.04	35.00	1860.00	7080	20240529	-71.77	1942	20241227	2.94	2020	-1.04	20250212	1944	2.83	20250313	7080	-71.77	20240529	1942	2.94	20241227	Y	477380	100	8 억	8101	N	N	N	N
8	20250408	101239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	9	2	0.45	73757	37	0.80	1991	2005	1990	2585	1394	1991	1993.43	0.10	5	2018	2004	1996	1982	1974	2000	1978	8	594	100	1430	5	1	8100000	162	57.14	1.08	12	0.00	35.00	1860.00	7080	20240529	-71.75	1942	20241227	2.99	2020	-0.99	20250212	1944	2.88	20250313	7080	-71.75	20240529	1942	2.99	20241227	Y	477380	100	8 억	8101	N	N	N	N
9	20250408	091241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	14	2	0.70	59757	30	0.65	1991	2005	1990	2585	1394	1991	1991.90	0.10	5	2018	2004	1996	1982	1974	2000	1978	8	594	100	1430	5	1	8100000	162	57.29	1.08	12	0.00	35.00	1860.00	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1944	3.14	20250313	7080	-71.68	20240529	1942	3.24	20241227	Y	477380	100	8 억	8101	N	N	N	N
10	20250407	161225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-9	5	-0.45	9242122	4630	68.98	2000	2010	1988	2600	1400	2000	1996.14	0.10	-1422	2015	2007	2002	1994	1989	2006	1993	8	600	100	1440	1	1	8100000	161	56.89	1.07	12	0.06	35.00	1860.00	7080	20240529	-71.88	1942	20241227	2.52	2020	-1.44	20250212	1944	2.42	20250313	7080	-71.88	20240529	1942	2.52	20241227	Y	477380	100	8 억	7997	N	N	N	N
11	20250407	151232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-12	5	-0.60	9152594	4585	68.31	2000	2010	1988	2600	1400	2000	1996.20	0.10	-1395	2015	2007	2002	1994	1989	2006	1993	8	600	100	1440	1	1	8100000	161	56.80	1.07	12	0.06	35.00	1860.00	7080	20240529	-71.92	1942	20241227	2.37	2020	-1.58	20250212	1944	2.26	20250313	7080	-71.92	20240529	1942	2.37	20241227	Y	477380	100	8 억	7997	N	N	N	N
12	20250407	141229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-12	5	-0.60	7562092	3785	56.39	2000	2010	1988	2600	1400	2000	1997.91	0.10	-1098	2015	2007	2002	1994	1989	2006	1993	8	600	100	1440	1	1	8100000	161	56.80	1.07	12	0.05	35.00	1860.00	7080	20240529	-71.92	1942	20241227	2.37	2020	-1.58	20250212	1944	2.26	20250313	7080	-71.92	20240529	1942	2.37	20241227	Y	477380	100	8 억	7997	N	N	N	N
13	20250407	131228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-7	5	-0.35	6534868	3269	48.70	2000	2010	1991	2600	1400	2000	1999.04	0.10	-794	2015	2007	2002	1994	1989	2006	1993	8	600	100	1440	1	1	8100000	161	56.94	1.07	12	0.04	35.00	1860.00	7080	20240529	-71.85	1942	20241227	2.63	2020	-1.34	20250212	1944	2.52	20250313	7080	-71.85	20240529	1942	2.63	20241227	Y	477380	100	8 억	7997	N	N	N	N
14	20250407	121225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	5421225	2712	40.41	2000	2010	1991	2600	1400	2000	1998.98	0.10	-640	2015	2007	2002	1994	1989	2006	1993	8	600	100	1440	5	1	8100000	162	57.14	1.08	12	0.03	35.00	1860.00	7080	20240529	-71.75	1942	20241227	2.99	2020	-0.99	20250212	1944	2.88	20250313	7080	-71.75	20240529	1942	2.99	20241227	Y	477380	100	8 억	7997	N	N	N	N
15	20250407	111228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	4807195	2405	35.83	2000	2010	1991	2600	1400	2000	1998.83	0.10	-350	2015	2007	2002	1994	1989	2006	1993	8	600	100	1440	5	1	8100000	162	57.29	1.08	12	0.03	35.00	1860.00	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1944	3.14	20250313	7080	-71.68	20240529	1942	3.24	20241227	Y	477380	100	8 억	7997	N	N	N	N
16	20250407	101228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-4	5	-0.20	115772	58	0.86	2000	2010	1991	2600	1400	2000	1996.07	0.10	-14	2015	2007	2002	1994	1989	2006	1993	8	600	100	1440	1	1	8100000	162	57.03	1.07	12	0.00	35.00	1860.00	7080	20240529	-71.81	1942	20241227	2.78	2020	-1.19	20250212	1944	2.67	20250313	7080	-71.81	20240529	1942	2.78	20241227	Y	477380	100	8 억	7997	N	N	N	N
17	20250407	091229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	10	2	0.50	26010	13	0.19	2000	2010	2000	2600	1400	2000	2000.77	0.10	0	2015	2007	2002	1994	1989	2006	1993	8	600	100	1440	5	1	8100000	163	57.43	1.08	12	0.00	35.00	1860.00	7080	20240529	-71.61	1942	20241227	3.50	2020	-0.50	20250212	1944	3.40	20250313	7080	-71.61	20240529	1942	3.50	20241227	Y	477380	100	8 억	7997	N	N	N	N
18	20250404	161223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	13433625	6712	148.10	2000	2010	1997	2610	1410	2010	2001.43	0.10	-170	2025	2017	2007	1999	1989	2019	2001	8	600	100	1440	5	1	8100000	162	0.00	0.00	12	0.08	0.00	0.00	7080	20240529	-71.75	1942	20241227	2.99	2020	-0.99	20250212	1944	2.88	20250313	7080	-71.75	20240529	1942	2.99	20241227	Y	477380	100	8 억	8002	N	N	N	N
19	20250404	151236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	13141634	6566	144.88	2000	2010	1997	2610	1410	2010	2001.47	0.10	-160	2025	2017	2007	1999	1989	2019	2001	8	600	100	1440	5	1	8100000	162	0.00	0.00	12	0.08	0.00	0.00	7080	20240529	-71.75	1942	20241227	2.99	2020	-0.99	20250212	1944	2.88	20250313	7080	-71.75	20240529	1942	2.99	20241227	Y	477380	100	8 억	8002	N	N	N	N
20	20250404	141240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-11	5	-0.55	6359995	3173	70.01	2000	2010	1997	2610	1410	2010	2004.41	0.10	-132	2025	2017	2007	1999	1989	2019	2001	8	600	100	1440	1	1	8100000	162	0.00	0.00	12	0.04	0.00	0.00	7080	20240529	-71.77	1942	20241227	2.94	2020	-1.04	20250212	1944	2.83	20250313	7080	-71.77	20240529	1942	2.94	20241227	Y	477380	100	8 억	8002	N	N	N	N
21	20250404	131237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	6296018	3141	69.31	2000	2010	1997	2610	1410	2010	2004.46	0.10	-102	2025	2017	2007	1999	1989	2019	2001	8	600	100	1440	5	1	8100000	162	0.00	0.00	12	0.04	0.00	0.00	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1944	3.14	20250313	7080	-71.68	20240529	1942	3.24	20241227	Y	477380	100	8 억	8002	N	N	N	N
22	20250404	121228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-12	5	-0.60	292261	146	3.22	2000	2010	1997	2610	1410	2010	2001.79	0.10	-73	2025	2017	2007	1999	1989	2019	2001	8	600	100	1440	1	1	8100000	162	0.00	0.00	12	0.00	0.00	0.00	7080	20240529	-71.78	1942	20241227	2.88	2020	-1.09	20250212	1944	2.78	20250313	7080	-71.78	20240529	1942	2.88	20241227	Y	477380	100	8 억	8002	N	N	N	N
23	20250404	111233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	218295	109	2.41	2000	2010	2000	2610	1410	2010	2002.71	0.10	-45	2025	2017	2007	1999	1989	2019	2001	8	600	100	1440	5	1	8100000	162	0.00	0.00	12	0.00	0.00	0.00	7080	20240529	-71.75	1942	20241227	2.99	2020	-0.99	20250212	1944	2.88	20250313	7080	-71.75	20240529	1942	2.99	20241227	Y	477380	100	8 억	8002	N	N	N	N
24	20250404	101234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	122250	61	1.35	2000	2010	2000	2610	1410	2010	2004.10	0.10	-16	2025	2017	2007	1999	1989	2019	2001	8	600	100	1440	5	1	8100000	162	0.00	0.00	12	0.00	0.00	0.00	7080	20240529	-71.75	1942	20241227	2.99	2020	-0.99	20250212	1944	2.88	20250313	7080	-71.75	20240529	1942	2.99	20241227	Y	477380	100	8 억	8002	N	N	N	N
25	20250404	091239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.10	0	2025	2017	2007	1999	1989	2019	2001	8	600	100	1440	5	1	8100000	163	0.00	0.00	12	0.00	0.00	0.00	7080	20240529	-71.61	1942	20241227	3.50	2020	-0.50	20250212	1944	3.40	20250313	7080	-71.61	20240529	1942	3.50	20241227	Y	477380	100	8 억	8002	N	N	N	N
26	20250403	161212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	9108121	4532	56.53	2010	2015	1997	2610	1410	2010	2009.74	0.10	-93	2022	2016	2004	1998	1986	2019	2001	8	600	100	1440	5	1	8100000	163	0.00	0.00	12	0.06	0.00	0.00	7080	20240529	-71.61	1942	20241227	3.50	2020	-0.50	20250212	1944	3.40	20250313	7080	-71.61	20240529	1942	3.50	20241227	Y	477380	100	8 억	8011	N	N	N	N
27	20250403	151224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	9055931	4506	56.21	2010	2015	1997	2610	1410	2010	2009.75	0.10	-91	2022	2016	2004	1998	1986	2019	2001	8	600	100	1440	5	1	8100000	163	0.00	0.00	12	0.06	0.00	0.00	7080	20240529	-71.61	1942	20241227	3.50	2020	-0.50	20250212	1944	3.40	20250313	7080	-71.61	20240529	1942	3.50	20241227	Y	477380	100	8 억	8011	N	N	N	N
28	20250403	141221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	8821336	4389	54.75	2010	2015	1997	2610	1410	2010	2009.87	0.10	-68	2022	2016	2004	1998	1986	2019	2001	8	600	100	1440	5	1	8100000	162	0.00	0.00	12	0.05	0.00	0.00	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1944	3.14	20250313	7080	-71.68	20240529	1942	3.24	20241227	Y	477380	100	8 억	8011	N	N	N	N
29	20250403	131219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-13	5	-0.65	8775278	4366	54.46	2010	2015	1997	2610	1410	2010	2009.91	0.10	-47	2022	2016	2004	1998	1986	2019	2001	8	600	100	1440	1	1	8100000	162	0.00	0.00	12	0.05	0.00	0.00	7080	20240529	-71.79	1942	20241227	2.83	2020	-1.14	20250212	1944	2.73	20250313	7080	-71.79	20240529	1942	2.83	20241227	Y	477380	100	8 억	8011	N	N	N	N
30	20250403	121217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	7726342	3844	47.95	2010	2015	1997	2610	1410	2010	2009.97	0.10	-26	2022	2016	2004	1998	1986	2019	2001	8	600	100	1440	5	1	8100000	163	0.00	0.00	12	0.05	0.00	0.00	7080	20240529	-71.61	1942	20241227	3.50	2020	-0.50	20250212	1944	3.40	20250313	7080	-71.61	20240529	1942	3.50	20241227	Y	477380	100	8 억	8011	N	N	N	N
31	20250403	111221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	5617920	2795	34.86	2010	2015	2000	2610	1410	2010	2009.99	0.10	-5	2022	2016	2004	1998	1986	2019	2001	8	600	100	1440	5	1	8100000	163	0.00	0.00	12	0.03	0.00	0.00	7080	20240529	-71.61	1942	20241227	3.50	2020	-0.50	20250212	1944	3.40	20250313	7080	-71.61	20240529	1942	3.50	20241227	Y	477380	100	8 억	8011	N	N	N	N
32	20250403	101221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	50225	25	0.31	2010	2015	2000	2610	1410	2010	2009.00	0.10	3	2022	2016	2004	1998	1986	2019	2001	8	600	100	1440	5	1	8100000	163	0.00	0.00	12	0.00	0.00	0.00	7080	20240529	-71.61	1942	20241227	3.50	2020	-0.50	20250212	1944	3.40	20250313	7080	-71.61	20240529	1942	3.50	20241227	Y	477380	100	8 억	8011	N	N	N	N
33	20250403	091227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	20135	10	0.12	2010	2015	2010	2610	1410	2010	2013.50	0.10	0	2022	2016	2004	1998	1986	2019	2001	8	600	100	1440	5	1	8100000	163	0.00	0.00	12	0.00	0.00	0.00	7080	20240529	-71.54	1942	20241227	3.76	2020	-0.25	20250212	1944	3.65	20250313	7080	-71.54	20240529	1942	3.76	20241227	Y	477380	100	8 억	8011	N	N	N	N
34	20250402	161155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	16091504	8017	2708.45	1995	2010	1992	2605	1405	2005	2007.17	0.10	-31	2018	2011	2003	1996	1988	2007	1992	8	600	100	1440	5	1	8100000	163	0.00	0.00	12	0.10	0.00	0.00	7080	20240529	-71.61	1942	20241227	3.50	2020	-0.50	20250212	1944	3.40	20250313	7080	-71.61	20240529	1942	3.50	20241227	Y	477380	100	8 억	7972	N	N	N	N
35	20250402	151157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	14263212	7103	2399.66	1995	2010	1992	2605	1405	2005	2008.05	0.10	-29	2018	2011	2003	1996	1988	2007	1992	8	600	100	1440	5	1	8100000	163	0.00	0.00	12	0.09	0.00	0.00	7080	20240529	-71.61	1942	20241227	3.50	2020	-0.50	20250212	1944	3.40	20250313	7080	-71.61	20240529	1942	3.50	20241227	Y	477380	100	8 억	7972	N	N	N	N
36	20250402	141158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-6	5	-0.30	8842876	4402	1487.16	1995	2010	1992	2605	1405	2005	2008.83	0.10	110	2018	2011	2003	1996	1988	2007	1992	8	600	100	1440	1	1	8100000	162	0.00	0.00	12	0.05	0.00	0.00	7080	20240529	-71.77	1942	20241227	2.94	2020	-1.04	20250212	1944	2.83	20250313	7080	-71.77	20240529	1942	2.94	20241227	Y	477380	100	8 억	7972	N	N	N	N
37	20250402	131200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-6	5	-0.30	8425101	4193	1416.55	1995	2010	1992	2605	1405	2005	2009.33	0.10	-28	2018	2011	2003	1996	1988	2007	1992	8	600	100	1440	1	1	8100000	162	0.00	0.00	12	0.05	0.00	0.00	7080	20240529	-71.77	1942	20241227	2.94	2020	-1.04	20250212	1944	2.83	20250313	7080	-71.77	20240529	1942	2.94	20241227	Y	477380	100	8 억	7972	N	N	N	N
38	20250402	121158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	8391061	4176	1410.81	1995	2010	1992	2605	1405	2005	2009.35	0.10	-16	2018	2011	2003	1996	1988	2007	1992	8	600	100	1440	5	1	8100000	163	0.00	0.00	12	0.05	0.00	0.00	7080	20240529	-71.61	1942	20241227	3.50	2020	-0.50	20250212	1944	3.40	20250313	7080	-71.61	20240529	1942	3.50	20241227	Y	477380	100	8 억	7972	N	N	N	N
39	20250402	111159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-6	5	-0.30	8333024	4147	1401.01	1995	2010	1992	2605	1405	2005	2009.41	0.10	-3	2018	2011	2003	1996	1988	2007	1992	8	600	100	1440	1	1	8100000	162	0.00	0.00	12	0.05	0.00	0.00	7080	20240529	-71.77	1942	20241227	2.94	2020	-1.04	20250212	1944	2.83	20250313	7080	-71.77	20240529	1942	2.94	20241227	Y	477380	100	8 억	7972	N	N	N	N
40	20250402	101157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-6	5	-0.30	125990	63	21.28	1995	2010	1992	2605	1405	2005	1999.84	0.10	9	2018	2011	2003	1996	1988	2007	1992	8	600	100	1440	1	1	8100000	162	0.00	0.00	12	0.00	0.00	0.00	7080	20240529	-71.77	1942	20241227	2.94	2020	-1.04	20250212	1944	2.83	20250313	7080	-71.77	20240529	1942	2.94	20241227	Y	477380	100	8 억	7972	N	N	N	N
41	20250402	091207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.10	0	2018	2011	2003	1996	1988	2007	1992	8	600	100	1440	5	1	8100000	162	0.00	0.00	12	0.00	0.00	0.00	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1944	3.14	20250313	7080	-71.68	20240529	1942	3.24	20241227	Y	477380	100	8 억	7972	N	N	N	N
42	20250401	161207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	592438	296	3.50	2010	2010	1995	2605	1405	2005	2001.48	0.10	11	2018	2011	2003	1996	1988	2015	2000	8	600	100	1440	5	1	8100000	162	0.00	0.00	12	0.00	0.00	0.00	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1944	3.14	20250313	7080	-71.68	20240529	1942	3.24	20241227	Y	477380	100	8 억	7972	N	N	N	N
43	20250401	151205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	393943	197	2.33	2010	2010	1995	2605	1405	2005	1999.71	0.10	27	2018	2011	2003	1996	1988	2015	2000	8	600	100	1440	5	1	8100000	162	0.00	0.00	12	0.00	0.00	0.00	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1944	3.14	20250313	7080	-71.68	20240529	1942	3.24	20241227	Y	477380	100	8 억	7972	N	N	N	N
44	20250401	141206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	305838	153	1.81	2010	2010	1995	2605	1405	2005	1998.94	0.10	27	2018	2011	2003	1996	1988	2015	2000	8	600	100	1440	5	1	8100000	162	0.00	0.00	12	0.00	0.00	0.00	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1944	3.14	20250313	7080	-71.68	20240529	1942	3.24	20241227	Y	477380	100	8 억	7972	N	N	N	N
45	20250401	131206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	52195	26	0.31	2010	2010	2005	2605	1405	2005	2007.50	0.10	0	2018	2011	2003	1996	1988	2015	2000	8	600	100	1440	5	1	8100000	162	0.00	0.00	12	0.00	0.00	0.00	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1944	3.14	20250313	7080	-71.68	20240529	1942	3.24	20241227	Y	477380	100	8 억	7972	N	N	N	N
46	20250401	121207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2007	2	2	0.10	32145	16	0.19	2010	2010	2007	2605	1405	2005	2009.06	0.10	0	2018	2011	2003	1996	1988	2015	2000	8	600	100	1440	5	1	8100000	163	0.00	0.00	12	0.00	0.00	0.00	7080	20240529	-71.65	1942	20241227	3.35	2020	-0.64	20250212	1944	3.24	20250313	7080	-71.65	20240529	1942	3.35	20241227	Y	477380	100	8 억	7972	N	N	N	N
47	20250401	111152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	22110	11	0.13	2010	2010	2010	2605	1405	2005	2010.00	0.10	0	2018	2011	2003	1996	1988	2015	2000	8	600	100	1440	5	1	8100000	163	0.00	0.00	12	0.00	0.00	0.00	7080	20240529	-71.61	1942	20241227	3.50	2020	-0.50	20250212	1944	3.40	20250313	7080	-71.61	20240529	1942	3.50	20241227	Y	477380	100	8 억	7972	N	N	N	N
48	20250401	101149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	22110	11	0.13	2010	2010	2010	2605	1405	2005	2010.00	0.10	0	2018	2011	2003	1996	1988	2015	2000	8	600	100	1440	5	1	8100000	163	0.00	0.00	12	0.00	0.00	0.00	7080	20240529	-71.61	1942	20241227	3.50	2020	-0.50	20250212	1944	3.40	20250313	7080	-71.61	20240529	1942	3.50	20241227	Y	477380	100	8 억	7972	N	N	N	N
49	20250401	091150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.10	0	2018	2011	2003	1996	1988	2015	2000	8	600	100	1440	5	1	8100000	162	0.00	0.00	12	0.00	0.00	0.00	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1944	3.14	20250313	7080	-71.68	20240529	1942	3.24	20241227	Y	477380	100	8 억	7972	N	N	N	N

20 KiB Raw Blame History

20 KiB

Raw Blame History