KissMeData/489730/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	161239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	2	2	0.10	37308483	18718	55.12	1990	1997	1987	2580	1391	1986	1993.19	0.02	-190	2006	1996	1990	1980	1974	1993	1977	6	594	100	1420	1	1	6332000	126	-152.92	1.01	12	0.30	-13.00	1967.00	4500	20241128	-55.82	1925	20241230	3.27	2000	-0.60	20250407	1930	3.01	20250102	4500	-55.82	20241128	1925	3.27	20241230	Y	489730	100	6 억	1376	N	N	N	N
3	20250408	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	10	2	0.50	36016283	18068	53.21	1990	1997	1987	2580	1391	1986	1993.37	0.02	300	2006	1996	1990	1980	1974	1993	1977	6	594	100	1420	1	1	6332000	126	-153.54	1.01	12	0.29	-13.00	1967.00	4500	20241128	-55.64	1925	20241230	3.69	2000	-0.20	20250407	1930	3.42	20250102	4500	-55.64	20241128	1925	3.69	20241230	Y	489730	100	6 억	1376	N	N	N	N
4	20250408	141246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	10	2	0.50	36014287	18067	53.21	1990	1997	1987	2580	1391	1986	1993.37	0.02	300	2006	1996	1990	1980	1974	1993	1977	6	594	100	1420	1	1	6332000	126	-153.54	1.01	12	0.29	-13.00	1967.00	4500	20241128	-55.64	1925	20241230	3.69	2000	-0.20	20250407	1930	3.42	20250102	4500	-55.64	20241128	1925	3.69	20241230	Y	489730	100	6 억	1376	N	N	N	N
5	20250408	131243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	1	2	0.05	22038323	11065	32.59	1990	1996	1987	2580	1391	1986	1991.71	0.02	300	2006	1996	1990	1980	1974	1993	1977	6	594	100	1420	1	1	6332000	126	-152.85	1.01	12	0.17	-13.00	1967.00	4500	20241128	-55.84	1925	20241230	3.22	2000	-0.65	20250407	1930	2.95	20250102	4500	-55.84	20241128	1925	3.22	20241230	Y	489730	100	6 억	1376	N	N	N	N
6	20250408	121248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	10	2	0.50	20210275	10145	29.88	1990	1996	1988	2580	1391	1986	1992.14	0.02	-597	2006	1996	1990	1980	1974	1993	1977	6	594	100	1420	1	1	6332000	126	-153.54	1.01	12	0.16	-13.00	1967.00	4500	20241128	-55.64	1925	20241230	3.69	2000	-0.20	20250407	1930	3.42	20250102	4500	-55.64	20241128	1925	3.69	20241230	Y	489730	100	6 억	1376	N	N	N	N
7	20250408	111245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	10	2	0.50	20210275	10145	29.88	1990	1996	1988	2580	1391	1986	1992.14	0.02	-597	2006	1996	1990	1980	1974	1993	1977	6	594	100	1420	1	1	6332000	126	-153.54	1.01	12	0.16	-13.00	1967.00	4500	20241128	-55.64	1925	20241230	3.69	2000	-0.20	20250407	1930	3.42	20250102	4500	-55.64	20241128	1925	3.69	20241230	Y	489730	100	6 억	1376	N	N	N	N
8	20250408	101247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	2	2	0.10	10194878	5123	15.09	1990	1991	1988	2580	1391	1986	1990.02	0.02	15	2006	1996	1990	1980	1974	1993	1977	6	594	100	1420	1	1	6332000	126	-152.92	1.01	12	0.08	-13.00	1967.00	4500	20241128	-55.82	1925	20241230	3.27	2000	-0.60	20250407	1930	3.01	20250102	4500	-55.82	20241128	1925	3.27	20241230	Y	489730	100	6 억	1376	N	N	N	N
9	20250408	091248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	5	2	0.25	224883	113	0.33	1990	1991	1990	2580	1391	1986	1990.12	0.02	15	2006	1996	1990	1980	1974	1993	1977	6	594	100	1420	1	1	6332000	126	-153.15	1.01	12	0.00	-13.00	1967.00	4500	20241128	-55.76	1925	20241230	3.43	2000	-0.45	20250407	1930	3.16	20250102	4500	-55.76	20241128	1925	3.43	20241230	Y	489730	100	6 억	1376	N	N	N	N
10	20250407	161233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-5	5	-0.25	67641952	33956	121.45	1991	2000	1984	2585	1394	1991	1992.05	0.01	1067	1996	1993	1988	1985	1980	1995	1987	6	594	100	1430	1	1	6332000	126	0.00	0.00	12	0.54	0.00	0.00	4500	20241128	-55.87	1925	20241230	3.17	2000	-0.70	20250407	1930	2.90	20250102	4500	-55.87	20241128	1925	3.17	20241230	Y	489730	100	6 억	319	N	N	N	N
11	20250407	151240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-5	5	-0.25	66621148	33442	119.61	1991	2000	1984	2585	1394	1991	1992.14	0.01	1581	1996	1993	1988	1985	1980	1995	1987	6	594	100	1430	1	1	6332000	126	0.00	0.00	12	0.53	0.00	0.00	4500	20241128	-55.87	1925	20241230	3.17	2000	-0.70	20250407	1930	2.90	20250102	4500	-55.87	20241128	1925	3.17	20241230	Y	489730	100	6 억	319	N	N	N	N
12	20250407	141237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-5	5	-0.25	61258948	30742	109.95	1991	2000	1984	2585	1394	1991	1992.68	0.01	1581	1996	1993	1988	1985	1980	1995	1987	6	594	100	1430	1	1	6332000	126	0.00	0.00	12	0.49	0.00	0.00	4500	20241128	-55.87	1925	20241230	3.17	2000	-0.70	20250407	1930	2.90	20250102	4500	-55.87	20241128	1925	3.17	20241230	Y	489730	100	6 억	319	N	N	N	N
13	20250407	131236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-5	5	-0.25	61249018	30737	109.94	1991	2000	1984	2585	1394	1991	1992.68	0.01	1581	1996	1993	1988	1985	1980	1995	1987	6	594	100	1430	1	1	6332000	126	0.00	0.00	12	0.49	0.00	0.00	4500	20241128	-55.87	1925	20241230	3.17	2000	-0.70	20250407	1930	2.90	20250102	4500	-55.87	20241128	1925	3.17	20241230	Y	489730	100	6 억	319	N	N	N	N
14	20250407	121233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-5	5	-0.25	58071418	29137	104.21	1991	2000	1984	2585	1394	1991	1993.05	0.01	722	1996	1993	1988	1985	1980	1995	1987	6	594	100	1430	1	1	6332000	126	0.00	0.00	12	0.46	0.00	0.00	4500	20241128	-55.87	1925	20241230	3.17	2000	-0.70	20250407	1930	2.90	20250102	4500	-55.87	20241128	1925	3.17	20241230	Y	489730	100	6 억	319	N	N	N	N
15	20250407	111236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	4	2	0.20	57805177	29003	103.73	1991	2000	1984	2585	1394	1991	1993.08	0.01	722	1996	1993	1988	1985	1980	1995	1987	6	594	100	1430	1	1	6332000	126	0.00	0.00	12	0.46	0.00	0.00	4500	20241128	-55.67	1925	20241230	3.64	2000	-0.25	20250407	1930	3.37	20250102	4500	-55.67	20241128	1925	3.64	20241230	Y	489730	100	6 억	319	N	N	N	N
16	20250407	101236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	2	2	0.10	43647194	21903	78.34	1991	2000	1984	2585	1394	1991	1992.75	0.01	897	1996	1993	1988	1985	1980	1995	1987	6	594	100	1430	1	1	6332000	126	0.00	0.00	12	0.35	0.00	0.00	4500	20241128	-55.71	1925	20241230	3.53	2000	-0.35	20250407	1930	3.26	20250102	4500	-55.71	20241128	1925	3.53	20241230	Y	489730	100	6 억	319	N	N	N	N
17	20250407	091237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	0	3	0.00	19909	10	0.04	1991	1991	1990	2585	1394	1991	1990.90	0.01	5	1996	1993	1988	1985	1980	1995	1987	6	594	100	1430	1	1	6332000	126	0.00	0.00	12	0.00	0.00	0.00	4500	20241128	-55.76	1925	20241230	3.43	1999	-0.40	20250226	1930	3.16	20250102	4500	-55.76	20241128	1925	3.43	20241230	Y	489730	100	6 억	319	N	N	N	N
18	20250404	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	2	2	0.10	55600777	27959	123.71	1989	1991	1983	2585	1393	1989	1988.65	0.00	158	1991	1989	1988	1986	1985	1990	1987	6	596	100	1430	1	1	6332000	126	0.00	0.00	12	0.44	0.00	0.00	4500	20241128	-55.76	1925	20241230	3.43	1999	-0.40	20250226	1930	3.16	20250102	4500	-55.76	20241128	1925	3.43	20241230	Y	489730	100	6 억	182	N	N	N	N
19	20250404	151244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	2	2	0.10	55176694	27746	122.77	1989	1991	1983	2585	1393	1989	1988.64	0.00	162	1991	1989	1988	1986	1985	1990	1987	6	596	100	1430	1	1	6332000	126	0.00	0.00	12	0.44	0.00	0.00	4500	20241128	-55.76	1925	20241230	3.43	1999	-0.40	20250226	1930	3.16	20250102	4500	-55.76	20241128	1925	3.43	20241230	Y	489730	100	6 억	182	N	N	N	N
20	20250404	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	32034673	16120	71.33	1989	1989	1983	2585	1393	1989	1987.26	0.00	-15	1991	1989	1988	1986	1985	1990	1987	6	596	100	1430	1	1	6332000	126	0.00	0.00	12	0.25	0.00	0.00	4500	20241128	-55.80	1925	20241230	3.32	1999	-0.50	20250226	1930	3.06	20250102	4500	-55.80	20241128	1925	3.32	20241230	Y	489730	100	6 억	182	N	N	N	N
21	20250404	131244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	26928912	13553	59.97	1989	1989	1983	2585	1393	1989	1986.93	0.00	-80	1991	1989	1988	1986	1985	1990	1987	6	596	100	1430	1	1	6332000	126	0.00	0.00	12	0.21	0.00	0.00	4500	20241128	-55.80	1925	20241230	3.32	1999	-0.50	20250226	1930	3.06	20250102	4500	-55.80	20241128	1925	3.32	20241230	Y	489730	100	6 억	182	N	N	N	N
22	20250404	121236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	23645214	11902	52.66	1989	1989	1983	2585	1393	1989	1986.66	0.00	-80	1991	1989	1988	1986	1985	1990	1987	6	596	100	1430	1	1	6332000	126	0.00	0.00	12	0.19	0.00	0.00	4500	20241128	-55.80	1925	20241230	3.32	1999	-0.50	20250226	1930	3.06	20250102	4500	-55.80	20241128	1925	3.32	20241230	Y	489730	100	6 억	182	N	N	N	N
23	20250404	111240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	-5	5	-0.25	23643225	11901	52.66	1989	1989	1983	2585	1393	1989	1986.66	0.00	-80	1991	1989	1988	1986	1985	1990	1987	6	596	100	1430	1	1	6332000	126	0.00	0.00	12	0.19	0.00	0.00	4500	20241128	-55.91	1925	20241230	3.06	1999	-0.75	20250226	1930	2.80	20250102	4500	-55.91	20241128	1925	3.06	20241230	Y	489730	100	6 억	182	N	N	N	N
24	20250404	101241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-1	5	-0.05	9326962	4701	20.80	1989	1989	1983	2585	1393	1989	1984.04	0.00	-80	1991	1989	1988	1986	1985	1990	1987	6	596	100	1430	1	1	6332000	126	0.00	0.00	12	0.07	0.00	0.00	4500	20241128	-55.82	1925	20241230	3.27	1999	-0.55	20250226	1930	3.01	20250102	4500	-55.82	20241128	1925	3.27	20241230	Y	489730	100	6 억	182	N	N	N	N
25	20250404	091248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-1	5	-0.05	1026317	516	2.28	1989	1989	1988	2585	1393	1989	1988.99	0.00	14	1991	1989	1988	1986	1985	1990	1987	6	596	100	1430	1	1	6332000	126	0.00	0.00	12	0.01	0.00	0.00	4500	20241128	-55.82	1925	20241230	3.27	1999	-0.55	20250226	1930	3.01	20250102	4500	-55.82	20241128	1925	3.27	20241230	Y	489730	100	6 억	182	N	N	N	N
26	20250403	161220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	44956360	22600	84.86	1989	1990	1987	2585	1393	1990	1989.22	0.00	190	1992	1990	1988	1986	1984	1992	1988	6	595	100	1430	1	1	6332000	126	0.00	0.00	12	0.36	0.00	0.00	4500	20241128	-55.80	1925	20241230	3.32	1999	-0.50	20250226	1930	3.06	20250102	4500	-55.80	20241128	1925	3.32	20241230	Y	489730	100	6 억	0	N	N	N	N
27	20250403	151231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	44598190	22420	84.18	1989	1990	1987	2585	1393	1990	1989.21	0.00	191	1992	1990	1988	1986	1984	1992	1988	6	595	100	1430	1	1	6332000	126	0.00	0.00	12	0.35	0.00	0.00	4500	20241128	-55.78	1925	20241230	3.38	1999	-0.45	20250226	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	Y	489730	100	6 억	0	N	N	N	N
28	20250403	141229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	38544675	19378	72.76	1989	1990	1987	2585	1393	1990	1989.09	0.00	191	1992	1990	1988	1986	1984	1992	1988	6	595	100	1430	1	1	6332000	126	0.00	0.00	12	0.31	0.00	0.00	4500	20241128	-55.78	1925	20241230	3.38	1999	-0.45	20250226	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	Y	489730	100	6 억	0	N	N	N	N
29	20250403	131227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	24728165	12435	46.69	1989	1990	1987	2585	1393	1990	1988.59	0.00	191	1992	1990	1988	1986	1984	1992	1988	6	595	100	1430	1	1	6332000	126	0.00	0.00	12	0.20	0.00	0.00	4500	20241128	-55.78	1925	20241230	3.38	1999	-0.45	20250226	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	Y	489730	100	6 억	0	N	N	N	N
30	20250403	121225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	20795012	10458	39.27	1989	1989	1987	2585	1393	1990	1988.43	0.00	16	1992	1990	1988	1986	1984	1992	1988	6	595	100	1430	1	1	6332000	126	0.00	0.00	12	0.17	0.00	0.00	4500	20241128	-55.80	1925	20241230	3.32	1999	-0.50	20250226	1930	3.06	20250102	4500	-55.80	20241128	1925	3.32	20241230	Y	489730	100	6 억	0	N	N	N	N
31	20250403	111228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	18014390	9060	34.02	1989	1989	1987	2585	1393	1990	1988.34	0.00	16	1992	1990	1988	1986	1984	1992	1988	6	595	100	1430	1	1	6332000	126	0.00	0.00	12	0.14	0.00	0.00	4500	20241128	-55.80	1925	20241230	3.32	1999	-0.50	20250226	1930	3.06	20250102	4500	-55.80	20241128	1925	3.32	20241230	Y	489730	100	6 억	0	N	N	N	N
32	20250403	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-3	5	-0.15	1896618	954	3.58	1989	1989	1987	2585	1393	1990	1988.07	0.00	8	1992	1990	1988	1986	1984	1992	1988	6	595	100	1430	1	1	6332000	126	0.00	0.00	12	0.02	0.00	0.00	4500	20241128	-55.84	1925	20241230	3.22	1999	-0.60	20250226	1930	2.95	20250102	4500	-55.84	20241128	1925	3.22	20241230	Y	489730	100	6 억	0	N	N	N	N
33	20250403	091235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	1010412	508	1.91	1989	1989	1989	2585	1393	1990	1989.00	0.00	5	1992	1990	1988	1986	1984	1992	1988	6	595	100	1430	1	1	6332000	126	0.00	0.00	12	0.01	0.00	0.00	4500	20241128	-55.80	1925	20241230	3.32	1999	-0.50	20250226	1930	3.06	20250102	4500	-55.80	20241128	1925	3.32	20241230	Y	489730	100	6 억	0	N	N	N	N
34	20250402	161203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	52982726	26632	766.61	1990	1990	1986	2585	1393	1990	1989.44	0.00	4	1993	1991	1989	1987	1985	1990	1986	6	595	100	1430	1	1	6332000	126	0.00	0.00	12	0.42	0.00	0.00	4500	20241128	-55.78	1925	20241230	3.38	1999	-0.45	20250226	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	Y	489730	100	6 억	0	N	N	N	N
35	20250402	151204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	52982726	26632	766.61	1990	1990	1986	2585	1393	1990	1989.44	0.00	4	1993	1991	1989	1987	1985	1990	1986	6	595	100	1430	1	1	6332000	126	0.00	0.00	12	0.42	0.00	0.00	4500	20241128	-55.78	1925	20241230	3.38	1999	-0.45	20250226	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	Y	489730	100	6 억	0	N	N	N	N
36	20250402	141206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	25012259	12572	361.89	1990	1990	1986	2585	1393	1990	1989.52	0.00	4	1993	1991	1989	1987	1985	1990	1986	6	595	100	1430	1	1	6332000	126	0.00	0.00	12	0.20	0.00	0.00	4500	20241128	-55.80	1925	20241230	3.32	1999	-0.50	20250226	1930	3.06	20250102	4500	-55.80	20241128	1925	3.32	20241230	Y	489730	100	6 억	0	N	N	N	N
37	20250402	131207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	24831527	12481	359.27	1990	1990	1986	2585	1393	1990	1989.55	0.00	4	1993	1991	1989	1987	1985	1990	1986	6	595	100	1430	1	1	6332000	126	0.00	0.00	12	0.20	0.00	0.00	4500	20241128	-55.80	1925	20241230	3.32	1999	-0.50	20250226	1930	3.06	20250102	4500	-55.80	20241128	1925	3.32	20241230	Y	489730	100	6 억	0	N	N	N	N
38	20250402	121206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	13585724	6827	196.52	1990	1990	1986	2585	1393	1990	1990.00	0.00	4	1993	1991	1989	1987	1985	1990	1986	6	595	100	1430	1	1	6332000	126	0.00	0.00	12	0.11	0.00	0.00	4500	20241128	-55.80	1925	20241230	3.32	1999	-0.50	20250226	1930	3.06	20250102	4500	-55.80	20241128	1925	3.32	20241230	Y	489730	100	6 억	0	N	N	N	N
39	20250402	111206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	13581746	6825	196.46	1990	1990	1986	2585	1393	1990	1990.00	0.00	4	1993	1991	1989	1987	1985	1990	1986	6	595	100	1430	1	1	6332000	126	0.00	0.00	12	0.11	0.00	0.00	4500	20241128	-55.78	1925	20241230	3.38	1999	-0.45	20250226	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	Y	489730	100	6 억	0	N	N	N	N
40	20250402	101204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	49746	25	0.72	1990	1990	1986	2585	1393	1990	1989.84	0.00	4	1993	1991	1989	1987	1985	1990	1986	6	595	100	1430	1	1	6332000	126	0.00	0.00	12	0.00	0.00	0.00	4500	20241128	-55.78	1925	20241230	3.38	1999	-0.45	20250226	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	Y	489730	100	6 억	0	N	N	N	N
41	20250402	091215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	21890	11	0.32	1990	1990	1990	2585	1393	1990	1990.00	0.00	5	1993	1991	1989	1987	1985	1990	1986	6	595	100	1430	1	1	6332000	126	0.00	0.00	12	0.00	0.00	0.00	4500	20241128	-55.78	1925	20241230	3.38	1999	-0.45	20250226	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	Y	489730	100	6 억	0	N	N	N	N
42	20250401	161215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	6	2	0.30	6910585	3474	14.94	1991	1991	1987	2575	1389	1984	1989.23	0.00	5	1986	1984	1984	1982	1982	1985	1983	6	591	100	1420	1	1	6332000	126	0.00	0.00	12	0.05	0.00	0.00	4500	20241128	-55.78	1925	20241230	3.38	1999	-0.45	20250226	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	Y	489730	100	6 억	0	N	N	N	N
43	20250401	151213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	3	2	0.15	5312615	2671	11.48	1991	1991	1987	2575	1389	1984	1989.00	0.00	5	1986	1984	1984	1982	1982	1985	1983	6	591	100	1420	1	1	6332000	126	0.00	0.00	12	0.04	0.00	0.00	4500	20241128	-55.84	1925	20241230	3.22	1999	-0.60	20250226	1930	2.95	20250102	4500	-55.84	20241128	1925	3.22	20241230	Y	489730	100	6 억	0	N	N	N	N
44	20250401	141214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	6	2	0.30	3410855	1714	7.37	1991	1991	1987	2575	1389	1984	1990.00	0.00	5	1986	1984	1984	1982	1982	1985	1983	6	591	100	1420	1	1	6332000	126	0.00	0.00	12	0.03	0.00	0.00	4500	20241128	-55.78	1925	20241230	3.38	1999	-0.45	20250226	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	Y	489730	100	6 억	0	N	N	N	N
45	20250401	131214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	6	2	0.30	425855	214	0.92	1991	1991	1987	2575	1389	1984	1989.98	0.00	5	1986	1984	1984	1982	1982	1985	1983	6	591	100	1420	1	1	6332000	126	0.00	0.00	12	0.00	0.00	0.00	4500	20241128	-55.78	1925	20241230	3.38	1999	-0.45	20250226	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	Y	489730	100	6 억	0	N	N	N	N
46	20250401	121214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	6	2	0.30	425855	214	0.92	1991	1991	1987	2575	1389	1984	1989.98	0.00	5	1986	1984	1984	1982	1982	1985	1983	6	591	100	1420	1	1	6332000	126	0.00	0.00	12	0.00	0.00	0.00	4500	20241128	-55.78	1925	20241230	3.38	1999	-0.45	20250226	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	Y	489730	100	6 억	0	N	N	N	N
47	20250401	111159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	6	2	0.30	425855	214	0.92	1991	1991	1987	2575	1389	1984	1989.98	0.00	5	1986	1984	1984	1982	1982	1985	1983	6	591	100	1420	1	1	6332000	126	0.00	0.00	12	0.00	0.00	0.00	4500	20241128	-55.78	1925	20241230	3.38	1999	-0.45	20250226	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	Y	489730	100	6 억	0	N	N	N	N
48	20250401	101156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	6	2	0.30	27855	14	0.06	1991	1991	1987	2575	1389	1984	1989.64	0.00	5	1986	1984	1984	1982	1982	1985	1983	6	591	100	1420	1	1	6332000	126	0.00	0.00	12	0.00	0.00	0.00	4500	20241128	-55.78	1925	20241230	3.38	1999	-0.45	20250226	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	Y	489730	100	6 억	0	N	N	N	N
49	20250401	091157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	7	2	0.35	13937	7	0.03	1991	1991	1991	2575	1389	1984	1991.00	0.00	5	1986	1984	1984	1982	1982	1985	1983	6	591	100	1420	1	1	6332000	126	0.00	0.00	12	0.00	0.00	0.00	4500	20241128	-55.76	1925	20241230	3.43	1999	-0.40	20250226	1930	3.16	20250102	4500	-55.76	20241128	1925	3.43	20241230	Y	489730	100	6 억	0	N	N	N	N

20 KiB Raw Blame History

20 KiB

Raw Blame History