KissMeData/267080/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened da79056a4b Update 2025-02-12 2977 top30,price

2025-02-12 18:11:26 +09:00

23 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250212	161022	57	100.00	KONEX		N	N	N	N	N	1760	60	2	3.53	4131930	2323	45.63	1700	1800	1700	1955	1445	1700	1778.70	2033	1866	1613	1446	1193	1950	1530	59	255	500	1020	1	1	11871408	209	-2.29	1.13	12	0.02	-769.00	1558.00	4000	20240404	-56.00	1360	20250211	29.41	2395	-26.51	20250103	1360	29.41	20250211	4000	-56.00	20240404	1360	29.41	20250211	N	267080	500	59 억	N	N	N	N
3	20250212	151019	57	100.00	KONEX		N	N	N	N	N	1760	60	2	3.53	4131930	2323	45.63	1700	1800	1700	1955	1445	1700	1778.70	2033	1866	1613	1446	1193	1950	1530	59	255	500	1020	1	1	11871408	209	-2.29	1.13	12	0.02	-769.00	1558.00	4000	20240404	-56.00	1360	20250211	29.41	2395	-26.51	20250103	1360	29.41	20250211	4000	-56.00	20240404	1360	29.41	20250211	N	267080	500	59 억	N	N	N	N
4	20250212	141021	57	100.00	KONEX		N	N	N	N	N	1760	60	2	3.53	4131930	2323	45.63	1700	1800	1700	1955	1445	1700	1778.70	2033	1866	1613	1446	1193	1950	1530	59	255	500	1020	1	1	11871408	209	-2.29	1.13	12	0.02	-769.00	1558.00	4000	20240404	-56.00	1360	20250211	29.41	2395	-26.51	20250103	1360	29.41	20250211	4000	-56.00	20240404	1360	29.41	20250211	N	267080	500	59 억	N	N	N	N
5	20250212	131024	57	100.00	KONEX		N	N	N	N	N	1770	70	2	4.12	4114400	2313	45.43	1700	1800	1700	1955	1445	1700	1778.82	2033	1866	1613	1446	1193	1950	1530	59	255	500	1020	1	1	11871408	210	-2.30	1.14	12	0.02	-769.00	1558.00	4000	20240404	-55.75	1360	20250211	30.15	2395	-26.10	20250103	1360	30.15	20250211	4000	-55.75	20240404	1360	30.15	20250211	N	267080	500	59 억	N	N	N	N
6	20250212	121020	57	100.00	KONEX		N	N	N	N	N	1770	70	2	4.12	4114400	2313	45.43	1700	1800	1700	1955	1445	1700	1778.82	2033	1866	1613	1446	1193	1950	1530	59	255	500	1020	1	1	11871408	210	-2.30	1.14	12	0.02	-769.00	1558.00	4000	20240404	-55.75	1360	20250211	30.15	2395	-26.10	20250103	1360	30.15	20250211	4000	-55.75	20240404	1360	30.15	20250211	N	267080	500	59 억	N	N	N	N
7	20250212	111019	57	100.00	KONEX		N	N	N	N	N	1770	70	2	4.12	4114400	2313	45.43	1700	1800	1700	1955	1445	1700	1778.82	2033	1866	1613	1446	1193	1950	1530	59	255	500	1020	1	1	11871408	210	-2.30	1.14	12	0.02	-769.00	1558.00	4000	20240404	-55.75	1360	20250211	30.15	2395	-26.10	20250103	1360	30.15	20250211	4000	-55.75	20240404	1360	30.15	20250211	N	267080	500	59 억	N	N	N	N
8	20250212	101013	57	100.00	KONEX		N	N	N	N	N	1780	80	2	4.71	2698400	1513	29.72	1700	1800	1700	1955	1445	1700	1783.48	2033	1866	1613	1446	1193	1950	1530	59	255	500	1020	1	1	11871408	211	-2.31	1.14	12	0.01	-769.00	1558.00	4000	20240404	-55.50	1360	20250211	30.88	2395	-25.68	20250103	1360	30.88	20250211	4000	-55.50	20240404	1360	30.88	20250211	N	267080	500	59 억	N	N	N	N
9	20250212	090944	57	100.00	KONEX		N	N	N	N	N	1800	100	2	5.88	22400	13	0.26	1700	1800	1700	1955	1445	1700	1723.08	2033	1866	1613	1446	1193	1950	1530	59	255	500	1020	1	1	11871408	214	-2.34	1.16	12	0.00	-769.00	1558.00	4000	20240404	-55.00	1360	20250211	32.35	2395	-24.84	20250103	1360	32.35	20250211	4000	-55.00	20240404	1360	32.35	20250211	N	267080	500	59 억	N	N	N	N
10	20250211	161024	57	100.00	KONEX	신저가	N	N	N	N	N	1700	101	2	6.32	7693209	5091	1069.54	1600	1780	1360	1838	1360	1599	1511.14	2033	1816	1673	1456	1313	1744	1384	59	239	500	950	1	1	11871408	202	-2.21	1.09	12	0.04	-769.00	1558.00	4000	20240404	-57.50	1360	20250211	25.00	2395	-29.02	20250103	1360	25.00	20250211	4000	-57.50	20240404	1360	25.00	20250211	N	267080	500	59 억	N	N	N	N
11	20250211	151024	57	100.00	KONEX	신저가	N	N	N	N	N	1700	101	2	6.32	7693209	5091	1069.54	1600	1780	1360	1838	1360	1599	1511.14	2033	1816	1673	1456	1313	1744	1384	59	239	500	950	1	1	11871408	202	-2.21	1.09	12	0.04	-769.00	1558.00	4000	20240404	-57.50	1360	20250211	25.00	2395	-29.02	20250103	1360	25.00	20250211	4000	-57.50	20240404	1360	25.00	20250211	N	267080	500	59 억	N	N	N	N
12	20250211	141023	57	100.00	KONEX	신저가	N	N	N	N	N	1600	1	2	0.06	7689809	5089	1069.12	1600	1780	1360	1838	1360	1599	1511.06	2033	1816	1673	1456	1313	1744	1384	59	239	500	950	1	1	11871408	190	-2.08	1.03	12	0.04	-769.00	1558.00	4000	20240404	-60.00	1360	20250211	17.65	2395	-33.19	20250103	1360	17.65	20250211	4000	-60.00	20240404	1360	17.65	20250211	N	267080	500	59 억	N	N	N	N
13	20250211	131023	57	100.00	KONEX	신저가	N	N	N	N	N	1372	-227	5	-14.20	7625809	5049	1060.71	1600	1780	1360	1838	1360	1599	1510.36	2033	1816	1673	1456	1313	1744	1384	59	239	500	950	1	1	11871408	163	-1.78	0.88	12	0.04	-769.00	1558.00	4000	20240404	-65.70	1360	20250211	0.88	2395	-42.71	20250103	1360	0.88	20250211	4000	-65.70	20240404	1360	0.88	20250211	N	267080	500	59 억	N	N	N	N
14	20250211	121021	57	100.00	KONEX	신저가	N	N	N	N	N	1750	151	2	9.44	7435503	4931	1035.92	1600	1780	1360	1838	1360	1599	1507.91	2033	1816	1673	1456	1313	1744	1384	59	239	500	950	1	1	11871408	208	-2.28	1.12	12	0.04	-769.00	1558.00	4000	20240404	-56.25	1360	20250211	28.68	2395	-26.93	20250103	1360	28.68	20250211	4000	-56.25	20240404	1360	28.68	20250211	N	267080	500	59 억	N	N	N	N
15	20250211	111023	57	100.00	KONEX	신저가	N	N	N	N	N	1360	-239	4	-14.95	3534447	2295	482.14	1600	1780	1360	1838	1360	1599	1540.06	2033	1816	1673	1456	1313	1744	1384	59	239	500	950	1	1	11871408	161	-1.77	0.87	12	0.02	-769.00	1558.00	4000	20240404	-66.00	1360	20250211	0.00	2395	-43.22	20250103	1360	0.00	20250211	4000	-66.00	20240404	1360	0.00	20250211	N	267080	500	59 억	N	N	N	N
16	20250211	101023	57	100.00	KONEX		N	N	N	N	N	1600	1	2	0.06	1822180	1038	218.07	1600	1780	1600	1838	1360	1599	1755.47	2033	1816	1673	1456	1313	1744	1384	59	239	500	950	1	1	11871408	190	-2.08	1.03	12	0.01	-769.00	1558.00	4000	20240404	-60.00	1530	20250124	4.58	2395	-33.19	20250103	1530	4.58	20250124	4000	-60.00	20240404	1530	4.58	20250124	N	267080	500	59 억	N	N	N	N
17	20250211	091027	57	100.00	KONEX		N	N	N	N	N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	2033	1816	1673	1456	1313	1744	1384	59	239	500	950	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.03	1530	20250124	4.51	2395	-33.24	20250103	1530	4.51	20250124	4000	-60.03	20240404	1530	4.51	20250124	N	267080	500	59 억	N	N	N	N
18	20250210	161017	57	100.00	KONEX	신저가	N	N	N	N	N	1599	-201	5	-11.17	786318	476	2800.00	1890	1890	1530	2070	1530	1800	1651.93	1920	1860	1830	1770	1740	1845	1755	59	270	500	1080	1	1	11871408	190	-2.08	1.03	12	0.00	-769.00	1558.00	4000	20240404	-60.03	1530	20250210	4.51	2395	-33.24	20250103	1530	4.51	20250210	4000	-60.03	20240404	1530	4.51	20250210	N	267080	500	59 억	N	N	N	N
19	20250210	151016	57	100.00	KONEX	신저가	N	N	N	N	N	1530	-270	4	-15.00	783120	474	2788.24	1890	1890	1530	2070	1530	1800	1652.15	1920	1860	1830	1770	1740	1845	1755	59	270	500	1080	1	1	11871408	182	-1.99	0.98	12	0.00	-769.00	1558.00	4000	20240404	-61.75	1530	20250210	0.00	2395	-36.12	20250103	1530	0.00	20250210	4000	-61.75	20240404	1530	0.00	20250210	N	267080	500	59 억	N	N	N	N
20	20250210	141015	57	100.00	KONEX	신저가	N	N	N	N	N	1530	-270	4	-15.00	783120	474	2788.24	1890	1890	1530	2070	1530	1800	1652.15	1920	1860	1830	1770	1740	1845	1755	59	270	500	1080	1	1	11871408	182	-1.99	0.98	12	0.00	-769.00	1558.00	4000	20240404	-61.75	1530	20250210	0.00	2395	-36.12	20250103	1530	0.00	20250210	4000	-61.75	20240404	1530	0.00	20250210	N	267080	500	59 억	N	N	N	N
21	20250210	131018	57	100.00	KONEX	신저가	N	N	N	N	N	1778	-22	5	-1.22	731100	440	2588.24	1890	1890	1530	2070	1530	1800	1661.59	1920	1860	1830	1770	1740	1845	1755	59	270	500	1080	1	1	11871408	211	-2.31	1.14	12	0.00	-769.00	1558.00	4000	20240404	-55.55	1530	20250210	16.21	2395	-25.76	20250103	1530	16.21	20250210	4000	-55.55	20240404	1530	16.21	20250210	N	267080	500	59 억	N	N	N	N
22	20250210	121013	57	100.00	KONEX	신저가	N	N	N	N	N	1778	-22	5	-1.22	731100	440	2588.24	1890	1890	1530	2070	1530	1800	1661.59	1920	1860	1830	1770	1740	1845	1755	59	270	500	1080	1	1	11871408	211	-2.31	1.14	12	0.00	-769.00	1558.00	4000	20240404	-55.55	1530	20250210	16.21	2395	-25.76	20250103	1530	16.21	20250210	4000	-55.55	20240404	1530	16.21	20250210	N	267080	500	59 억	N	N	N	N
23	20250210	111009	57	100.00	KONEX	신저가	N	N	N	N	N	1870	70	2	3.89	285340	184	1082.35	1890	1890	1530	2070	1530	1800	1550.76	1920	1860	1830	1770	1740	1845	1755	59	270	500	1080	1	1	11871408	222	-2.43	1.20	12	0.00	-769.00	1558.00	4000	20240404	-53.25	1530	20250210	22.22	2395	-21.92	20250103	1530	22.22	20250210	4000	-53.25	20240404	1530	22.22	20250210	N	267080	500	59 억	N	N	N	N
24	20250210	101008	57	100.00	KONEX	신저가	N	N	N	N	N	1870	70	2	3.89	285340	184	1082.35	1890	1890	1530	2070	1530	1800	1550.76	1920	1860	1830	1770	1740	1845	1755	59	270	500	1080	1	1	11871408	222	-2.43	1.20	12	0.00	-769.00	1558.00	4000	20240404	-53.25	1530	20250210	22.22	2395	-21.92	20250103	1530	22.22	20250210	4000	-53.25	20240404	1530	22.22	20250210	N	267080	500	59 억	N	N	N	N
25	20250210	091007	57	100.00	KONEX		N	N	N	N	N	1890	90	2	5.00	5670	3	17.65	1890	1890	1890	2070	1530	1800	1890.00	1920	1860	1830	1770	1740	1845	1755	59	270	500	1080	1	1	11871408	224	-2.46	1.21	12	0.00	-769.00	1558.00	4000	20240404	-52.75	1530	20250124	23.53	2395	-21.09	20250103	1530	23.53	20250124	4000	-52.75	20240404	1530	23.53	20250124	N	267080	500	59 억	N	N	N	N
26	20250207	160957	57	100.00	KONEX		N	N	N	N	N	1800	-50	5	-2.70	31150	17	566.67	1890	1890	1800	2125	1573	1850	1832.35	1850	1850	1850	1850	1850	1850	1850	59	275	500	1110	1	1	11871408	214	-2.34	1.16	12	0.00	-769.00	1558.00	4000	20240404	-55.00	1530	20250124	17.65	2395	-24.84	20250103	1530	17.65	20250124	4000	-55.00	20240404	1530	17.65	20250124	N	267080	500	59 억	N	N	N	N
27	20250207	150959	57	100.00	KONEX		N	N	N	N	N	1800	-50	5	-2.70	31150	17	566.67	1890	1890	1800	2125	1573	1850	1832.35	1850	1850	1850	1850	1850	1850	1850	59	275	500	1110	1	1	11871408	214	-2.34	1.16	12	0.00	-769.00	1558.00	4000	20240404	-55.00	1530	20250124	17.65	2395	-24.84	20250103	1530	17.65	20250124	4000	-55.00	20240404	1530	17.65	20250124	N	267080	500	59 억	N	N	N	N
28	20250207	140959	57	100.00	KONEX		N	N	N	N	N	1890	40	2	2.16	11340	6	200.00	1890	1890	1890	2125	1573	1850	1890.00	1850	1850	1850	1850	1850	1850	1850	59	275	500	1110	1	1	11871408	224	-2.46	1.21	12	0.00	-769.00	1558.00	4000	20240404	-52.75	1530	20250124	23.53	2395	-21.09	20250103	1530	23.53	20250124	4000	-52.75	20240404	1530	23.53	20250124	N	267080	500	59 억	N	N	N	N
29	20250207	130957	57	100.00	KONEX		N	N	N	N	N	1890	40	2	2.16	11340	6	200.00	1890	1890	1890	2125	1573	1850	1890.00	1850	1850	1850	1850	1850	1850	1850	59	275	500	1110	1	1	11871408	224	-2.46	1.21	12	0.00	-769.00	1558.00	4000	20240404	-52.75	1530	20250124	23.53	2395	-21.09	20250103	1530	23.53	20250124	4000	-52.75	20240404	1530	23.53	20250124	N	267080	500	59 억	N	N	N	N
30	20250207	120955	57	100.00	KONEX		N	N	N	N	N	1890	40	2	2.16	11340	6	200.00	1890	1890	1890	2125	1573	1850	1890.00	1850	1850	1850	1850	1850	1850	1850	59	275	500	1110	1	1	11871408	224	-2.46	1.21	12	0.00	-769.00	1558.00	4000	20240404	-52.75	1530	20250124	23.53	2395	-21.09	20250103	1530	23.53	20250124	4000	-52.75	20240404	1530	23.53	20250124	N	267080	500	59 억	N	N	N	N
31	20250207	110953	57	100.00	KONEX		N	N	N	N	N	1890	40	2	2.16	11340	6	200.00	1890	1890	1890	2125	1573	1850	1890.00	1850	1850	1850	1850	1850	1850	1850	59	275	500	1110	1	1	11871408	224	-2.46	1.21	12	0.00	-769.00	1558.00	4000	20240404	-52.75	1530	20250124	23.53	2395	-21.09	20250103	1530	23.53	20250124	4000	-52.75	20240404	1530	23.53	20250124	N	267080	500	59 억	N	N	N	N
32	20250207	100959	57	100.00	KONEX		N	N	N	N	N	1890	40	2	2.16	11340	6	200.00	1890	1890	1890	2125	1573	1850	1890.00	1850	1850	1850	1850	1850	1850	1850	59	275	500	1110	1	1	11871408	224	-2.46	1.21	12	0.00	-769.00	1558.00	4000	20240404	-52.75	1530	20250124	23.53	2395	-21.09	20250103	1530	23.53	20250124	4000	-52.75	20240404	1530	23.53	20250124	N	267080	500	59 억	N	N	N	N
33	20250207	091004	57	100.00	KONEX		N	N	N	N	N	1890	40	2	2.16	11340	6	200.00	1890	1890	1890	2125	1573	1850	1890.00	1850	1850	1850	1850	1850	1850	1850	59	275	500	1110	1	1	11871408	224	-2.46	1.21	12	0.00	-769.00	1558.00	4000	20240404	-52.75	1530	20250124	23.53	2395	-21.09	20250103	1530	23.53	20250124	4000	-52.75	20240404	1530	23.53	20250124	N	267080	500	59 억	N	N	N	N
34	20250206	160933	57	100.00	KONEX		N	N	N	N	N	1850	50	2	2.78	5550	3	30.00	1850	1850	1850	2070	1530	1800	1850.00	1933	1866	1833	1766	1733	1850	1750	59	270	500	1080	1	1	11871408	220	-2.41	1.19	12	0.00	-769.00	1558.00	4000	20240404	-53.75	1530	20250124	20.92	2395	-22.76	20250103	1530	20.92	20250124	4000	-53.75	20240404	1530	20.92	20250124	N	267080	500	59 억	N	N	N	N
35	20250206	150937	57	100.00	KONEX		N	N	N	N	N	1850	50	2	2.78	5550	3	30.00	1850	1850	1850	2070	1530	1800	1850.00	1933	1866	1833	1766	1733	1850	1750	59	270	500	1080	1	1	11871408	220	-2.41	1.19	12	0.00	-769.00	1558.00	4000	20240404	-53.75	1530	20250124	20.92	2395	-22.76	20250103	1530	20.92	20250124	4000	-53.75	20240404	1530	20.92	20250124	N	267080	500	59 억	N	N	N	N
36	20250206	140937	57	100.00	KONEX		N	N	N	N	N	1850	50	2	2.78	5550	3	30.00	1850	1850	1850	2070	1530	1800	1850.00	1933	1866	1833	1766	1733	1850	1750	59	270	500	1080	1	1	11871408	220	-2.41	1.19	12	0.00	-769.00	1558.00	4000	20240404	-53.75	1530	20250124	20.92	2395	-22.76	20250103	1530	20.92	20250124	4000	-53.75	20240404	1530	20.92	20250124	N	267080	500	59 억	N	N	N	N
37	20250206	130934	57	100.00	KONEX		N	N	N	N	N	1850	50	2	2.78	5550	3	30.00	1850	1850	1850	2070	1530	1800	1850.00	1933	1866	1833	1766	1733	1850	1750	59	270	500	1080	1	1	11871408	220	-2.41	1.19	12	0.00	-769.00	1558.00	4000	20240404	-53.75	1530	20250124	20.92	2395	-22.76	20250103	1530	20.92	20250124	4000	-53.75	20240404	1530	20.92	20250124	N	267080	500	59 억	N	N	N	N
38	20250206	120931	57	100.00	KONEX		N	N	N	N	N	1850	50	2	2.78	5550	3	30.00	1850	1850	1850	2070	1530	1800	1850.00	1933	1866	1833	1766	1733	1850	1750	59	270	500	1080	1	1	11871408	220	-2.41	1.19	12	0.00	-769.00	1558.00	4000	20240404	-53.75	1530	20250124	20.92	2395	-22.76	20250103	1530	20.92	20250124	4000	-53.75	20240404	1530	20.92	20250124	N	267080	500	59 억	N	N	N	N
39	20250206	110926	57	100.00	KONEX		N	N	N	N	N	1850	50	2	2.78	5550	3	30.00	1850	1850	1850	2070	1530	1800	1850.00	1933	1866	1833	1766	1733	1850	1750	59	270	500	1080	1	1	11871408	220	-2.41	1.19	12	0.00	-769.00	1558.00	4000	20240404	-53.75	1530	20250124	20.92	2395	-22.76	20250103	1530	20.92	20250124	4000	-53.75	20240404	1530	20.92	20250124	N	267080	500	59 억	N	N	N	N
40	20250206	100927	57	100.00	KONEX		N	N	N	N	N	1850	50	2	2.78	5550	3	30.00	1850	1850	1850	2070	1530	1800	1850.00	1933	1866	1833	1766	1733	1850	1750	59	270	500	1080	1	1	11871408	220	-2.41	1.19	12	0.00	-769.00	1558.00	4000	20240404	-53.75	1530	20250124	20.92	2395	-22.76	20250103	1530	20.92	20250124	4000	-53.75	20240404	1530	20.92	20250124	N	267080	500	59 억	N	N	N	N
41	20250206	090938	57	100.00	KONEX		N	N	N	N	N	1850	50	2	2.78	5550	3	30.00	1850	1850	1850	2070	1530	1800	1850.00	1933	1866	1833	1766	1733	1850	1750	59	270	500	1080	1	1	11871408	220	-2.41	1.19	12	0.00	-769.00	1558.00	4000	20240404	-53.75	1530	20250124	20.92	2395	-22.76	20250103	1530	20.92	20250124	4000	-53.75	20240404	1530	20.92	20250124	N	267080	500	59 억	N	N	N	N
42	20250205	160923	57	100.00	KONEX		N	N	N	N	N	1800	-90	5	-4.76	18500	10	125.00	1900	1900	1800	2170	1607	1890	1850.00	1890	1890	1890	1890	1890	1890	1890	59	280	500	1130	1	1	11871408	214	-2.34	1.16	12	0.00	-769.00	1558.00	4000	20240404	-55.00	1530	20250124	17.65	2395	-24.84	20250103	1530	17.65	20250124	4000	-55.00	20240404	1530	17.65	20250124	N	267080	500	59 억	N	N	N	N
43	20250205	150927	57	100.00	KONEX		N	N	N	N	N	1800	-90	5	-4.76	18500	10	125.00	1900	1900	1800	2170	1607	1890	1850.00	1890	1890	1890	1890	1890	1890	1890	59	280	500	1130	1	1	11871408	214	-2.34	1.16	12	0.00	-769.00	1558.00	4000	20240404	-55.00	1530	20250124	17.65	2395	-24.84	20250103	1530	17.65	20250124	4000	-55.00	20240404	1530	17.65	20250124	N	267080	500	59 억	N	N	N	N
44	20250205	140926	57	100.00	KONEX		N	N	N	N	N	1800	-90	5	-4.76	18500	10	125.00	1900	1900	1800	2170	1607	1890	1850.00	1890	1890	1890	1890	1890	1890	1890	59	280	500	1130	1	1	11871408	214	-2.34	1.16	12	0.00	-769.00	1558.00	4000	20240404	-55.00	1530	20250124	17.65	2395	-24.84	20250103	1530	17.65	20250124	4000	-55.00	20240404	1530	17.65	20250124	N	267080	500	59 억	N	N	N	N
45	20250205	130923	57	100.00	KONEX		N	N	N	N	N	1800	-90	5	-4.76	18500	10	125.00	1900	1900	1800	2170	1607	1890	1850.00	1890	1890	1890	1890	1890	1890	1890	59	280	500	1130	1	1	11871408	214	-2.34	1.16	12	0.00	-769.00	1558.00	4000	20240404	-55.00	1530	20250124	17.65	2395	-24.84	20250103	1530	17.65	20250124	4000	-55.00	20240404	1530	17.65	20250124	N	267080	500	59 억	N	N	N	N
46	20250205	120928	57	100.00	KONEX		N	N	N	N	N	1800	-90	5	-4.76	18500	10	125.00	1900	1900	1800	2170	1607	1890	1850.00	1890	1890	1890	1890	1890	1890	1890	59	280	500	1130	1	1	11871408	214	-2.34	1.16	12	0.00	-769.00	1558.00	4000	20240404	-55.00	1530	20250124	17.65	2395	-24.84	20250103	1530	17.65	20250124	4000	-55.00	20240404	1530	17.65	20250124	N	267080	500	59 억	N	N	N	N
47	20250205	110922	57	100.00	KONEX		N	N	N	N	N	1800	-90	5	-4.76	18500	10	125.00	1900	1900	1800	2170	1607	1890	1850.00	1890	1890	1890	1890	1890	1890	1890	59	280	500	1130	1	1	11871408	214	-2.34	1.16	12	0.00	-769.00	1558.00	4000	20240404	-55.00	1530	20250124	17.65	2395	-24.84	20250103	1530	17.65	20250124	4000	-55.00	20240404	1530	17.65	20250124	N	267080	500	59 억	N	N	N	N
48	20250205	100935	57	100.00	KONEX		N	N	N	N	N	1900	10	2	0.53	9500	5	62.50	1900	1900	1900	2170	1607	1890	1900.00	1890	1890	1890	1890	1890	1890	1890	59	280	500	1130	1	1	11871408	226	-2.47	1.22	12	0.00	-769.00	1558.00	4000	20240404	-52.50	1530	20250124	24.18	2395	-20.67	20250103	1530	24.18	20250124	4000	-52.50	20240404	1530	24.18	20250124	N	267080	500	59 억	N	N	N	N
49	20250205	090939	57	100.00	KONEX		N	N	N	N	N	1900	10	2	0.53	9500	5	62.50	1900	1900	1900	2170	1607	1890	1900.00	1890	1890	1890	1890	1890	1890	1890	59	280	500	1130	1	1	11871408	226	-2.47	1.22	12	0.00	-769.00	1558.00	4000	20240404	-52.50	1530	20250124	24.18	2395	-20.67	20250103	1530	24.18	20250124	4000	-52.50	20240404	1530	24.18	20250124	N	267080	500	59 억	N	N	N	N
50	20250204	160904	57	100.00	KONEX		N	N	N	N	N	1890	0	3	0.00	15120	8	266.67	1890	1890	1890	2170	1607	1890	1890.00	1890	1890	1890	1890	1890	1890	1890	59	280	500	1130	1	1	11871408	224	-2.46	1.21	12	0.00	-769.00	1558.00	4000	20240404	-52.75	1530	20250124	23.53	2395	-21.09	20250103	1530	23.53	20250124	4000	-52.75	20240404	1530	23.53	20250124	N	267080	500	59 억	N	N	N	N
51	20250204	150916	57	100.00	KONEX		N	N	N	N	N	1890	0	3	0.00	15120	8	266.67	1890	1890	1890	2170	1607	1890	1890.00	1890	1890	1890	1890	1890	1890	1890	59	280	500	1130	1	1	11871408	224	-2.46	1.21	12	0.00	-769.00	1558.00	4000	20240404	-52.75	1530	20250124	23.53	2395	-21.09	20250103	1530	23.53	20250124	4000	-52.75	20240404	1530	23.53	20250124	N	267080	500	59 억	N	N	N	N
52	20250204	140916	57	100.00	KONEX		N	N	N	N	N	1890	0	3	0.00	15120	8	266.67	1890	1890	1890	2170	1607	1890	1890.00	1890	1890	1890	1890	1890	1890	1890	59	280	500	1130	1	1	11871408	224	-2.46	1.21	12	0.00	-769.00	1558.00	4000	20240404	-52.75	1530	20250124	23.53	2395	-21.09	20250103	1530	23.53	20250124	4000	-52.75	20240404	1530	23.53	20250124	N	267080	500	59 억	N	N	N	N
53	20250204	130918	57	100.00	KONEX		N	N	N	N	N	1890	0	3	0.00	15120	8	266.67	1890	1890	1890	2170	1607	1890	1890.00	1890	1890	1890	1890	1890	1890	1890	59	280	500	1130	1	1	11871408	224	-2.46	1.21	12	0.00	-769.00	1558.00	4000	20240404	-52.75	1530	20250124	23.53	2395	-21.09	20250103	1530	23.53	20250124	4000	-52.75	20240404	1530	23.53	20250124	N	267080	500	59 억	N	N	N	N
54	20250204	120927	57	100.00	KONEX		N	N	N	N	N	1890	0	3	0.00	15120	8	266.67	1890	1890	1890	2170	1607	1890	1890.00	1890	1890	1890	1890	1890	1890	1890	59	280	500	1130	1	1	11871408	224	-2.46	1.21	12	0.00	-769.00	1558.00	4000	20240404	-52.75	1530	20250124	23.53	2395	-21.09	20250103	1530	23.53	20250124	4000	-52.75	20240404	1530	23.53	20250124	N	267080	500	59 억	N	N	N	N
55	20250204	110909	57	100.00	KONEX		N	N	N	N	N	1890	0	3	0.00	15120	8	266.67	1890	1890	1890	2170	1607	1890	1890.00	1890	1890	1890	1890	1890	1890	1890	59	280	500	1130	1	1	11871408	224	-2.46	1.21	12	0.00	-769.00	1558.00	4000	20240404	-52.75	1530	20250124	23.53	2395	-21.09	20250103	1530	23.53	20250124	4000	-52.75	20240404	1530	23.53	20250124	N	267080	500	59 억	N	N	N	N
56	20250204	100914	57	100.00	KONEX		N	N	N	N	N	1890	0	3	0.00	15120	8	266.67	1890	1890	1890	2170	1607	1890	1890.00	1890	1890	1890	1890	1890	1890	1890	59	280	500	1130	1	1	11871408	224	-2.46	1.21	12	0.00	-769.00	1558.00	4000	20240404	-52.75	1530	20250124	23.53	2395	-21.09	20250103	1530	23.53	20250124	4000	-52.75	20240404	1530	23.53	20250124	N	267080	500	59 억	N	N	N	N
57	20250204	090913	57	100.00	KONEX		N	N	N	N	N	1890	0	3	0.00	5670	3	100.00	1890	1890	1890	2170	1607	1890	1890.00	1890	1890	1890	1890	1890	1890	1890	59	280	500	1130	1	1	11871408	224	-2.46	1.21	12	0.00	-769.00	1558.00	4000	20240404	-52.75	1530	20250124	23.53	2395	-21.09	20250103	1530	23.53	20250124	4000	-52.75	20240404	1530	23.53	20250124	N	267080	500	59 억	N	N	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History