KissMeData/217880/price/prices-20250301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 9c008744b1 Update 2025-03-14 2978 top30,price

2025-03-14 18:11:58 +09:00

29 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20250314	160951	57	100.00	KONEX	N	N	N	N	N	2655	25	2	0.95	1546600	583	9.05	2690	2690	2600	3020	2240	2630	2652.83	2756	2692	2631	2567	2506	2662	2537	54	390	500	1680	5	1	10727290	285	-4.51	-17.70	12	0.01	-589.00	-150.00	3600	20240528	-26.25	1716	20240426	54.72	2800	-5.18	20250218	2255	17.74	20250115	3600	-26.25	20240528	1716	54.72	20240426	N	217880	500	53 억	N	N	N	N
3	20250314	150959	57	100.00	KONEX	N	N	N	N	N	2660	30	2	1.14	1243930	469	7.28	2690	2690	2600	3020	2240	2630	2652.30	2756	2692	2631	2567	2506	2662	2537	54	390	500	1680	5	1	10727290	285	-4.52	-17.73	12	0.00	-589.00	-150.00	3600	20240528	-26.11	1716	20240426	55.01	2800	-5.00	20250218	2255	17.96	20250115	3600	-26.11	20240528	1716	55.01	20240426	N	217880	500	53 억	N	N	N	N
4	20250314	140952	57	100.00	KONEX	N	N	N	N	N	2660	30	2	1.14	1243930	469	7.28	2690	2690	2600	3020	2240	2630	2652.30	2756	2692	2631	2567	2506	2662	2537	54	390	500	1680	5	1	10727290	285	-4.52	-17.73	12	0.00	-589.00	-150.00	3600	20240528	-26.11	1716	20240426	55.01	2800	-5.00	20250218	2255	17.96	20250115	3600	-26.11	20240528	1716	55.01	20240426	N	217880	500	53 억	N	N	N	N
5	20250314	130951	57	100.00	KONEX	N	N	N	N	N	2660	30	2	1.14	1243930	469	7.28	2690	2690	2600	3020	2240	2630	2652.30	2756	2692	2631	2567	2506	2662	2537	54	390	500	1680	5	1	10727290	285	-4.52	-17.73	12	0.00	-589.00	-150.00	3600	20240528	-26.11	1716	20240426	55.01	2800	-5.00	20250218	2255	17.96	20250115	3600	-26.11	20240528	1716	55.01	20240426	N	217880	500	53 억	N	N	N	N
6	20250314	120954	57	100.00	KONEX	N	N	N	N	N	2670	40	2	1.52	978270	368	5.71	2690	2690	2600	3020	2240	2630	2658.34	2756	2692	2631	2567	2506	2662	2537	54	390	500	1680	5	1	10727290	286	-4.53	-17.80	12	0.00	-589.00	-150.00	3600	20240528	-25.83	1716	20240426	55.59	2800	-4.64	20250218	2255	18.40	20250115	3600	-25.83	20240528	1716	55.59	20240426	N	217880	500	53 억	N	N	N	N
7	20250314	110954	57	100.00	KONEX	N	N	N	N	N	2670	40	2	1.52	978270	368	5.71	2690	2690	2600	3020	2240	2630	2658.34	2756	2692	2631	2567	2506	2662	2537	54	390	500	1680	5	1	10727290	286	-4.53	-17.80	12	0.00	-589.00	-150.00	3600	20240528	-25.83	1716	20240426	55.59	2800	-4.64	20250218	2255	18.40	20250115	3600	-25.83	20240528	1716	55.59	20240426	N	217880	500	53 억	N	N	N	N
8	20250314	100953	57	100.00	KONEX	N	N	N	N	N	2690	60	2	2.28	2690	1	0.02	2690	2690	2690	3020	2240	2630	2690.00	2756	2692	2631	2567	2506	2662	2537	54	390	500	1680	5	1	10727290	289	-4.57	-17.93	12	0.00	-589.00	-150.00	3600	20240528	-25.28	1716	20240426	56.76	2800	-3.93	20250218	2255	19.29	20250115	3600	-25.28	20240528	1716	56.76	20240426	N	217880	500	53 억	N	N	N	N
9	20250314	090957	57	100.00	KONEX	N	N	N	N	N	2630	0	3	0.00	0	0	0.00	0	0	0	3020	2240	2630	0.00	2756	2692	2631	2567	2506	2662	2537	54	390	500	1680	5	1	10727290	282	-4.47	-17.53	12	0.00	-589.00	-150.00	3600	20240528	-26.94	1716	20240426	53.26	2800	-6.07	20250218	2255	16.63	20250115	3600	-26.94	20240528	1716	53.26	20240426	N	217880	500	53 억	N	N	N	N
10	20250313	160946	57	100.00	KONEX	N	N	N	N	N	2630	25	2	0.96	16814935	6442	220.09	2695	2695	2570	2995	2215	2605	2610.20	2735	2670	2585	2520	2435	2702	2552	54	390	500	1660	5	1	10727290	282	-4.47	-17.53	12	0.06	-589.00	-150.00	3600	20240528	-26.94	1716	20240426	53.26	2800	-6.07	20250218	2255	16.63	20250115	3600	-26.94	20240528	1716	53.26	20240426	N	217880	500	53 억	N	N	N	N
11	20250313	150947	57	100.00	KONEX	N	N	N	N	N	2635	30	2	1.15	15209485	5827	199.08	2695	2695	2570	2995	2215	2605	2610.17	2735	2670	2585	2520	2435	2702	2552	54	390	500	1660	5	1	10727290	283	-4.47	-17.57	12	0.05	-589.00	-150.00	3600	20240528	-26.81	1716	20240426	53.55	2800	-5.89	20250218	2255	16.85	20250115	3600	-26.81	20240528	1716	53.55	20240426	N	217880	500	53 억	N	N	N	N
12	20250313	140946	57	100.00	KONEX	N	N	N	N	N	2635	30	2	1.15	15209485	5827	199.08	2695	2695	2570	2995	2215	2605	2610.17	2735	2670	2585	2520	2435	2702	2552	54	390	500	1660	5	1	10727290	283	-4.47	-17.57	12	0.05	-589.00	-150.00	3600	20240528	-26.81	1716	20240426	53.55	2800	-5.89	20250218	2255	16.85	20250115	3600	-26.81	20240528	1716	53.55	20240426	N	217880	500	53 억	N	N	N	N
13	20250313	130947	57	100.00	KONEX	N	N	N	N	N	2570	-35	5	-1.34	15206850	5826	199.04	2695	2695	2570	2995	2215	2605	2610.17	2735	2670	2585	2520	2435	2702	2552	54	390	500	1660	5	1	10727290	276	-4.36	-17.13	12	0.05	-589.00	-150.00	3600	20240528	-28.61	1716	20240426	49.77	2800	-8.21	20250218	2255	13.97	20250115	3600	-28.61	20240528	1716	49.77	20240426	N	217880	500	53 억	N	N	N	N
14	20250313	120947	57	100.00	KONEX	N	N	N	N	N	2600	-5	5	-0.19	14924150	5716	195.29	2695	2695	2600	2995	2215	2605	2610.94	2735	2670	2585	2520	2435	2702	2552	54	390	500	1660	5	1	10727290	279	-4.41	-17.33	12	0.05	-589.00	-150.00	3600	20240528	-27.78	1716	20240426	51.52	2800	-7.14	20250218	2255	15.30	20250115	3600	-27.78	20240528	1716	51.52	20240426	N	217880	500	53 억	N	N	N	N
15	20250313	110948	57	100.00	KONEX	N	N	N	N	N	2645	40	2	1.54	1409340	542	18.52	2695	2695	2600	2995	2215	2605	2600.26	2735	2670	2585	2520	2435	2702	2552	54	390	500	1660	5	1	10727290	284	-4.49	-17.63	12	0.01	-589.00	-150.00	3600	20240528	-26.53	1716	20240426	54.14	2800	-5.54	20250218	2255	17.29	20250115	3600	-26.53	20240528	1716	54.14	20240426	N	217880	500	53 억	N	N	N	N
16	20250313	100946	57	100.00	KONEX	N	N	N	N	N	2695	90	2	3.45	2695	1	0.03	2695	2695	2695	2995	2215	2605	2695.00	2735	2670	2585	2520	2435	2702	2552	54	390	500	1660	5	1	10727290	289	-4.58	-17.97	12	0.00	-589.00	-150.00	3600	20240528	-25.14	1716	20240426	57.05	2800	-3.75	20250218	2255	19.51	20250115	3600	-25.14	20240528	1716	57.05	20240426	N	217880	500	53 억	N	N	N	N
17	20250313	090949	57	100.00	KONEX	N	N	N	N	N	2695	90	2	3.45	2695	1	0.03	2695	2695	2695	2995	2215	2605	2695.00	2735	2670	2585	2520	2435	2702	2552	54	390	500	1660	5	1	10727290	289	-4.58	-17.97	12	0.00	-589.00	-150.00	3600	20240528	-25.14	1716	20240426	57.05	2800	-3.75	20250218	2255	19.51	20250115	3600	-25.14	20240528	1716	57.05	20240426	N	217880	500	53 억	N	N	N	N
18	20250312	160941	57	100.00	KONEX	N	N	N	N	N	2605	-70	5	-2.62	7523820	2927	179.35	2530	2650	2500	3075	2275	2675	2570.49	2798	2736	2623	2561	2448	2767	2592	54	400	500	1710	5	1	10727290	279	-4.42	-17.37	12	0.03	-589.00	-150.00	3600	20240528	-27.64	1716	20240426	51.81	2800	-6.96	20250218	2255	15.52	20250115	3600	-27.64	20240528	1716	51.81	20240426	N	217880	500	53 억	N	N	N	N
19	20250312	150943	57	100.00	KONEX	N	N	N	N	N	2565	-110	5	-4.11	7015885	2732	167.40	2530	2650	2500	3075	2275	2675	2568.04	2798	2736	2623	2561	2448	2767	2592	54	400	500	1710	5	1	10727290	275	-4.35	-17.10	12	0.03	-589.00	-150.00	3600	20240528	-28.75	1716	20240426	49.48	2800	-8.39	20250218	2255	13.75	20250115	3600	-28.75	20240528	1716	49.48	20240426	N	217880	500	53 억	N	N	N	N
20	20250312	140940	57	100.00	KONEX	N	N	N	N	N	2550	-125	5	-4.67	5259165	2047	125.43	2530	2650	2500	3075	2275	2675	2569.21	2798	2736	2623	2561	2448	2767	2592	54	400	500	1710	5	1	10727290	274	-4.33	-17.00	12	0.02	-589.00	-150.00	3600	20240528	-29.17	1716	20240426	48.60	2800	-8.93	20250218	2255	13.08	20250115	3600	-29.17	20240528	1716	48.60	20240426	N	217880	500	53 억	N	N	N	N
21	20250312	130941	57	100.00	KONEX	N	N	N	N	N	2550	-125	5	-4.67	5259165	2047	125.43	2530	2650	2500	3075	2275	2675	2569.21	2798	2736	2623	2561	2448	2767	2592	54	400	500	1710	5	1	10727290	274	-4.33	-17.00	12	0.02	-589.00	-150.00	3600	20240528	-29.17	1716	20240426	48.60	2800	-8.93	20250218	2255	13.08	20250115	3600	-29.17	20240528	1716	48.60	20240426	N	217880	500	53 억	N	N	N	N
22	20250312	120944	57	100.00	KONEX	N	N	N	N	N	2630	-45	5	-1.68	3737410	1453	89.03	2530	2650	2500	3075	2275	2675	2572.20	2798	2736	2623	2561	2448	2767	2592	54	400	500	1710	5	1	10727290	282	-4.47	-17.53	12	0.01	-589.00	-150.00	3600	20240528	-26.94	1716	20240426	53.26	2800	-6.07	20250218	2255	16.63	20250115	3600	-26.94	20240528	1716	53.26	20240426	N	217880	500	53 억	N	N	N	N
23	20250312	110936	57	100.00	KONEX	N	N	N	N	N	2650	-25	5	-0.93	3427980	1334	81.74	2530	2650	2500	3075	2275	2675	2569.70	2798	2736	2623	2561	2448	2767	2592	54	400	500	1710	5	1	10727290	284	-4.50	-17.67	12	0.01	-589.00	-150.00	3600	20240528	-26.39	1716	20240426	54.43	2800	-5.36	20250218	2255	17.52	20250115	3600	-26.39	20240528	1716	54.43	20240426	N	217880	500	53 억	N	N	N	N
24	20250312	100938	57	100.00	KONEX	N	N	N	N	N	2500	-175	5	-6.54	1572125	625	38.30	2530	2530	2500	3075	2275	2675	2515.40	2798	2736	2623	2561	2448	2767	2592	54	400	500	1710	5	1	10727290	268	-4.24	-16.67	12	0.01	-589.00	-150.00	3600	20240528	-30.56	1716	20240426	45.69	2800	-10.71	20250218	2255	10.86	20250115	3600	-30.56	20240528	1716	45.69	20240426	N	217880	500	53 억	N	N	N	N
25	20250312	090945	57	100.00	KONEX	N	N	N	N	N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	2798	2736	2623	2561	2448	2767	2592	54	400	500	1710	5	1	10727290	287	-4.54	-17.83	12	0.00	-589.00	-150.00	3600	20240528	-25.69	1716	20240426	55.89	2800	-4.46	20250218	2255	18.63	20250115	3600	-25.69	20240528	1716	55.89	20240426	N	217880	500	53 억	N	N	N	N
26	20250311	160933	57	100.00	KONEX	N	N	N	N	N	2675	75	2	2.88	4244285	1632	365.10	2600	2685	2510	2990	2210	2600	2600.66	2733	2666	2633	2566	2533	2650	2550	54	390	500	1660	5	1	10727290	287	-4.54	-17.83	12	0.02	-589.00	-150.00	3600	20240528	-25.69	1716	20240426	55.89	2800	-4.46	20250218	2255	18.63	20250115	3600	-25.69	20240528	1716	55.89	20240426	N	217880	500	53 억	N	N	N	N
27	20250311	150937	57	100.00	KONEX	N	N	N	N	N	2675	75	2	2.88	4244285	1632	365.10	2600	2685	2510	2990	2210	2600	2600.66	2733	2666	2633	2566	2533	2650	2550	54	390	500	1660	5	1	10727290	287	-4.54	-17.83	12	0.02	-589.00	-150.00	3600	20240528	-25.69	1716	20240426	55.89	2800	-4.46	20250218	2255	18.63	20250115	3600	-25.69	20240528	1716	55.89	20240426	N	217880	500	53 억	N	N	N	N
28	20250311	140938	57	100.00	KONEX	N	N	N	N	N	2600	0	3	0.00	174110	67	14.99	2600	2600	2510	2990	2210	2600	2598.66	2733	2666	2633	2566	2533	2650	2550	54	390	500	1660	5	1	10727290	279	-4.41	-17.33	12	0.00	-589.00	-150.00	3600	20240528	-27.78	1716	20240426	51.52	2800	-7.14	20250218	2255	15.30	20250115	3600	-27.78	20240528	1716	51.52	20240426	N	217880	500	53 억	N	N	N	N
29	20250311	130936	57	100.00	KONEX	N	N	N	N	N	2600	0	3	0.00	140310	54	12.08	2600	2600	2510	2990	2210	2600	2598.33	2733	2666	2633	2566	2533	2650	2550	54	390	500	1660	5	1	10727290	279	-4.41	-17.33	12	0.00	-589.00	-150.00	3600	20240528	-27.78	1716	20240426	51.52	2800	-7.14	20250218	2255	15.30	20250115	3600	-27.78	20240528	1716	51.52	20240426	N	217880	500	53 억	N	N	N	N
30	20250311	120934	57	100.00	KONEX	N	N	N	N	N	2600	0	3	0.00	114310	44	9.84	2600	2600	2510	2990	2210	2600	2597.95	2733	2666	2633	2566	2533	2650	2550	54	390	500	1660	5	1	10727290	279	-4.41	-17.33	12	0.00	-589.00	-150.00	3600	20240528	-27.78	1716	20240426	51.52	2800	-7.14	20250218	2255	15.30	20250115	3600	-27.78	20240528	1716	51.52	20240426	N	217880	500	53 억	N	N	N	N
31	20250311	110935	57	100.00	KONEX	N	N	N	N	N	2600	0	3	0.00	109110	42	9.40	2600	2600	2510	2990	2210	2600	2597.86	2733	2666	2633	2566	2533	2650	2550	54	390	500	1660	5	1	10727290	279	-4.41	-17.33	12	0.00	-589.00	-150.00	3600	20240528	-27.78	1716	20240426	51.52	2800	-7.14	20250218	2255	15.30	20250115	3600	-27.78	20240528	1716	51.52	20240426	N	217880	500	53 억	N	N	N	N
32	20250311	100936	57	100.00	KONEX	N	N	N	N	N	2600	0	3	0.00	109110	42	9.40	2600	2600	2510	2990	2210	2600	2597.86	2733	2666	2633	2566	2533	2650	2550	54	390	500	1660	5	1	10727290	279	-4.41	-17.33	12	0.00	-589.00	-150.00	3600	20240528	-27.78	1716	20240426	51.52	2800	-7.14	20250218	2255	15.30	20250115	3600	-27.78	20240528	1716	51.52	20240426	N	217880	500	53 억	N	N	N	N
33	20250311	090937	57	100.00	KONEX	N	N	N	N	N	2600	0	3	0.00	104000	40	8.95	2600	2600	2600	2990	2210	2600	2600.00	2733	2666	2633	2566	2533	2650	2550	54	390	500	1660	5	1	10727290	279	-4.41	-17.33	12	0.00	-589.00	-150.00	3600	20240528	-27.78	1716	20240426	51.52	2800	-7.14	20250218	2255	15.30	20250115	3600	-27.78	20240528	1716	51.52	20240426	N	217880	500	53 억	N	N	N	N
34	20250310	160928	57	100.00	KONEX	N	N	N	N	N	2600	0	3	0.00	1162300	447	8.74	2600	2700	2600	2990	2210	2600	2600.22	2780	2690	2595	2505	2410	2642	2457	54	390	500	1660	5	1	10727290	279	-4.41	-17.33	12	0.00	-589.00	-150.00	3600	20240528	-27.78	1716	20240426	51.52	2800	-7.14	20250218	2255	15.30	20250115	3600	-27.78	20240528	1716	51.52	20240426	N	217880	500	53 억	N	N	N	N
35	20250310	150935	57	100.00	KONEX	N	N	N	N	N	2600	0	3	0.00	1102500	424	8.29	2600	2700	2600	2990	2210	2600	2600.24	2780	2690	2595	2505	2410	2642	2457	54	390	500	1660	5	1	10727290	279	-4.41	-17.33	12	0.00	-589.00	-150.00	3600	20240528	-27.78	1716	20240426	51.52	2800	-7.14	20250218	2255	15.30	20250115	3600	-27.78	20240528	1716	51.52	20240426	N	217880	500	53 억	N	N	N	N
36	20250310	140933	57	100.00	KONEX	N	N	N	N	N	2600	0	3	0.00	1102500	424	8.29	2600	2700	2600	2990	2210	2600	2600.24	2780	2690	2595	2505	2410	2642	2457	54	390	500	1660	5	1	10727290	279	-4.41	-17.33	12	0.00	-589.00	-150.00	3600	20240528	-27.78	1716	20240426	51.52	2800	-7.14	20250218	2255	15.30	20250115	3600	-27.78	20240528	1716	51.52	20240426	N	217880	500	53 억	N	N	N	N
37	20250310	130932	57	100.00	KONEX	N	N	N	N	N	2600	0	3	0.00	1076500	414	8.10	2600	2700	2600	2990	2210	2600	2600.24	2780	2690	2595	2505	2410	2642	2457	54	390	500	1660	5	1	10727290	279	-4.41	-17.33	12	0.00	-589.00	-150.00	3600	20240528	-27.78	1716	20240426	51.52	2800	-7.14	20250218	2255	15.30	20250115	3600	-27.78	20240528	1716	51.52	20240426	N	217880	500	53 억	N	N	N	N
38	20250310	120929	57	100.00	KONEX	N	N	N	N	N	2700	100	2	3.85	28700	11	0.22	2600	2700	2600	2990	2210	2600	2609.09	2780	2690	2595	2505	2410	2642	2457	54	390	500	1660	5	1	10727290	290	-4.58	-18.00	12	0.00	-589.00	-150.00	3600	20240528	-25.00	1716	20240426	57.34	2800	-3.57	20250218	2255	19.73	20250115	3600	-25.00	20240528	1716	57.34	20240426	N	217880	500	53 억	N	N	N	N
39	20250310	110929	57	100.00	KONEX	N	N	N	N	N	2700	100	2	3.85	28700	11	0.22	2600	2700	2600	2990	2210	2600	2609.09	2780	2690	2595	2505	2410	2642	2457	54	390	500	1660	5	1	10727290	290	-4.58	-18.00	12	0.00	-589.00	-150.00	3600	20240528	-25.00	1716	20240426	57.34	2800	-3.57	20250218	2255	19.73	20250115	3600	-25.00	20240528	1716	57.34	20240426	N	217880	500	53 억	N	N	N	N
40	20250310	100929	57	100.00	KONEX	N	N	N	N	N	2700	100	2	3.85	28700	11	0.22	2600	2700	2600	2990	2210	2600	2609.09	2780	2690	2595	2505	2410	2642	2457	54	390	500	1660	5	1	10727290	290	-4.58	-18.00	12	0.00	-589.00	-150.00	3600	20240528	-25.00	1716	20240426	57.34	2800	-3.57	20250218	2255	19.73	20250115	3600	-25.00	20240528	1716	57.34	20240426	N	217880	500	53 억	N	N	N	N
41	20250310	090931	57	100.00	KONEX	N	N	N	N	N	2700	100	2	3.85	28700	11	0.22	2600	2700	2600	2990	2210	2600	2609.09	2780	2690	2595	2505	2410	2642	2457	54	390	500	1660	5	1	10727290	290	-4.58	-18.00	12	0.00	-589.00	-150.00	3600	20240528	-25.00	1716	20240426	57.34	2800	-3.57	20250218	2255	19.73	20250115	3600	-25.00	20240528	1716	57.34	20240426	N	217880	500	53 억	N	N	N	N
42	20250307	160927	57	100.00	KONEX	N	N	N	N	N	2600	0	3	0.00	13136535	5112	81.32	2685	2685	2500	2990	2210	2600	2569.74	2700	2650	2620	2570	2540	2635	2555	54	390	500	1660	5	1	10727290	279	-4.41	-17.33	12	0.05	-589.00	-150.00	3600	20240223	-27.78	1716	20240426	51.52	2800	-7.14	20250218	2255	15.30	20250115	3600	-27.78	20240528	1716	51.52	20240426	N	217880	500	53 억	N	N	N	N
43	20250307	150931	57	100.00	KONEX	N	N	N	N	N	2580	-20	5	-0.77	9811135	3833	60.98	2685	2685	2500	2990	2210	2600	2559.65	2700	2650	2620	2570	2540	2635	2555	54	390	500	1660	5	1	10727290	277	-4.38	-17.20	12	0.04	-589.00	-150.00	3600	20240223	-28.33	1716	20240426	50.35	2800	-7.86	20250218	2255	14.41	20250115	3600	-28.33	20240528	1716	50.35	20240426	N	217880	500	53 억	N	N	N	N
44	20250307	140928	57	100.00	KONEX	N	N	N	N	N	2580	-20	5	-0.77	9535075	3726	59.27	2685	2685	2500	2990	2210	2600	2559.06	2700	2650	2620	2570	2540	2635	2555	54	390	500	1660	5	1	10727290	277	-4.38	-17.20	12	0.03	-589.00	-150.00	3600	20240223	-28.33	1716	20240426	50.35	2800	-7.86	20250218	2255	14.41	20250115	3600	-28.33	20240528	1716	50.35	20240426	N	217880	500	53 억	N	N	N	N
45	20250307	130930	57	100.00	KONEX	N	N	N	N	N	2580	-20	5	-0.77	9532495	3725	59.26	2685	2685	2500	2990	2210	2600	2559.06	2700	2650	2620	2570	2540	2635	2555	54	390	500	1660	5	1	10727290	277	-4.38	-17.20	12	0.03	-589.00	-150.00	3600	20240223	-28.33	1716	20240426	50.35	2800	-7.86	20250218	2255	14.41	20250115	3600	-28.33	20240528	1716	50.35	20240426	N	217880	500	53 억	N	N	N	N
46	20250307	120930	57	100.00	KONEX	N	N	N	N	N	2565	-35	5	-1.35	5506655	2142	34.08	2685	2685	2500	2990	2210	2600	2570.80	2700	2650	2620	2570	2540	2635	2555	54	390	500	1660	5	1	10727290	275	-4.35	-17.10	12	0.02	-589.00	-150.00	3600	20240223	-28.75	1716	20240426	49.48	2800	-8.39	20250218	2255	13.75	20250115	3600	-28.75	20240528	1716	49.48	20240426	N	217880	500	53 억	N	N	N	N
47	20250307	110928	57	100.00	KONEX	N	N	N	N	N	2565	-35	5	-1.35	5506655	2142	34.08	2685	2685	2500	2990	2210	2600	2570.80	2700	2650	2620	2570	2540	2635	2555	54	390	500	1660	5	1	10727290	275	-4.35	-17.10	12	0.02	-589.00	-150.00	3600	20240223	-28.75	1716	20240426	49.48	2800	-8.39	20250218	2255	13.75	20250115	3600	-28.75	20240528	1716	49.48	20240426	N	217880	500	53 억	N	N	N	N
48	20250307	100926	57	100.00	KONEX	N	N	N	N	N	2500	-100	5	-3.85	5498950	2139	34.03	2685	2685	2500	2990	2210	2600	2570.80	2700	2650	2620	2570	2540	2635	2555	54	390	500	1660	5	1	10727290	268	-4.24	-16.67	12	0.02	-589.00	-150.00	3600	20240223	-30.56	1716	20240426	45.69	2800	-10.71	20250218	2255	10.86	20250115	3600	-30.56	20240528	1716	45.69	20240426	N	217880	500	53 억	N	N	N	N
49	20250307	090932	57	100.00	KONEX	N	N	N	N	N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	2700	2650	2620	2570	2540	2635	2555	54	390	500	1660	5	1	10727290	279	-4.41	-17.33	12	0.00	-589.00	-150.00	3600	20240223	-27.78	1716	20240426	51.52	2800	-7.14	20250218	2255	15.30	20250115	3600	-27.78	20240528	1716	51.52	20240426	N	217880	500	53 억	N	N	N	N
50	20250306	160924	57	100.00	KONEX	N	N	N	N	N	2600	-20	5	-0.76	16490705	6286	96.54	2620	2670	2590	3010	2230	2620	2623.40	2756	2687	2621	2552	2486	2655	2520	54	390	500	1670	5	1	10727290	279	-4.41	-17.33	12	0.06	-589.00	-150.00	3600	20240222	-27.78	1716	20240426	51.52	2800	-7.14	20250218	2255	15.30	20250115	3600	-27.78	20240528	1716	51.52	20240426	N	217880	500	53 억	N	N	N	N
51	20250306	150923	57	100.00	KONEX	N	N	N	N	N	2625	5	2	0.19	16485505	6284	96.51	2620	2670	2590	3010	2230	2620	2623.41	2756	2687	2621	2552	2486	2655	2520	54	390	500	1670	5	1	10727290	282	-4.46	-17.50	12	0.06	-589.00	-150.00	3600	20240222	-27.08	1716	20240426	52.97	2800	-6.25	20250218	2255	16.41	20250115	3600	-27.08	20240528	1716	52.97	20240426	N	217880	500	53 억	N	N	N	N
52	20250306	140922	57	100.00	KONEX	N	N	N	N	N	2645	25	2	0.95	16482880	6283	96.50	2620	2670	2590	3010	2230	2620	2623.41	2756	2687	2621	2552	2486	2655	2520	54	390	500	1670	5	1	10727290	284	-4.49	-17.63	12	0.06	-589.00	-150.00	3600	20240222	-26.53	1716	20240426	54.14	2800	-5.54	20250218	2255	17.29	20250115	3600	-26.53	20240528	1716	54.14	20240426	N	217880	500	53 억	N	N	N	N
53	20250306	130923	57	100.00	KONEX	N	N	N	N	N	2650	30	2	1.15	16453785	6272	96.33	2620	2670	2590	3010	2230	2620	2623.37	2756	2687	2621	2552	2486	2655	2520	54	390	500	1670	5	1	10727290	284	-4.50	-17.67	12	0.06	-589.00	-150.00	3600	20240222	-26.39	1716	20240426	54.43	2800	-5.36	20250218	2255	17.52	20250115	3600	-26.39	20240528	1716	54.43	20240426	N	217880	500	53 억	N	N	N	N
54	20250306	120922	57	100.00	KONEX	N	N	N	N	N	2600	-20	5	-0.76	15233825	5803	89.13	2620	2670	2590	3010	2230	2620	2625.16	2756	2687	2621	2552	2486	2655	2520	54	390	500	1670	5	1	10727290	279	-4.41	-17.33	12	0.05	-589.00	-150.00	3600	20240222	-27.78	1716	20240426	51.52	2800	-7.14	20250218	2255	15.30	20250115	3600	-27.78	20240528	1716	51.52	20240426	N	217880	500	53 억	N	N	N	N
55	20250306	110919	57	100.00	KONEX	N	N	N	N	N	2600	-20	5	-0.76	9027025	3415	52.45	2620	2670	2600	3010	2230	2620	2643.35	2756	2687	2621	2552	2486	2655	2520	54	390	500	1670	5	1	10727290	279	-4.41	-17.33	12	0.03	-589.00	-150.00	3600	20240222	-27.78	1716	20240426	51.52	2800	-7.14	20250218	2255	15.30	20250115	3600	-27.78	20240528	1716	51.52	20240426	N	217880	500	53 억	N	N	N	N
56	20250306	100921	57	100.00	KONEX	N	N	N	N	N	2670	50	2	1.91	5918400	2220	34.10	2620	2670	2620	3010	2230	2620	2665.95	2756	2687	2621	2552	2486	2655	2520	54	390	500	1670	5	1	10727290	286	-4.53	-17.80	12	0.02	-589.00	-150.00	3600	20240222	-25.83	1716	20240426	55.59	2800	-4.64	20250218	2255	18.40	20250115	3600	-25.83	20240528	1716	55.59	20240426	N	217880	500	53 억	N	N	N	N
57	20250306	090925	57	100.00	KONEX	N	N	N	N	N	2670	50	2	1.91	498300	190	2.92	2620	2670	2620	3010	2230	2620	2622.63	2756	2687	2621	2552	2486	2655	2520	54	390	500	1670	5	1	10727290	286	-4.53	-17.80	12	0.00	-589.00	-150.00	3600	20240222	-25.83	1716	20240426	55.59	2800	-4.64	20250218	2255	18.40	20250115	3600	-25.83	20240528	1716	55.59	20240426	N	217880	500	53 억	N	N	N	N
58	20250305	160912	57	100.00	KONEX	N	N	N	N	N	2620	15	2	0.58	16873080	6511	79.69	2690	2690	2555	2995	2215	2605	2591.47	2841	2722	2661	2542	2481	2695	2515	54	390	500	1660	5	1	10727290	281	-4.45	-17.47	12	0.06	-589.00	-150.00	3600	20240222	-27.22	1716	20240426	52.68	2800	-6.43	20250218	2255	16.19	20250115	3600	-27.22	20240528	1716	52.68	20240426	N	217880	500	53 억	N	N	N	N
59	20250305	150916	57	100.00	KONEX	N	N	N	N	N	2615	10	2	0.38	15561060	6010	73.56	2690	2690	2555	2995	2215	2605	2589.19	2841	2722	2661	2542	2481	2695	2515	54	390	500	1660	5	1	10727290	281	-4.44	-17.43	12	0.06	-589.00	-150.00	3600	20240222	-27.36	1716	20240426	52.39	2800	-6.61	20250218	2255	15.96	20250115	3600	-27.36	20240528	1716	52.39	20240426	N	217880	500	53 억	N	N	N	N
60	20250305	140915	57	100.00	KONEX	N	N	N	N	N	2635	30	2	1.15	13310645	5145	62.97	2690	2690	2555	2995	2215	2605	2587.10	2841	2722	2661	2542	2481	2695	2515	54	390	500	1660	5	1	10727290	283	-4.47	-17.57	12	0.05	-589.00	-150.00	3600	20240222	-26.81	1716	20240426	53.55	2800	-5.89	20250218	2255	16.85	20250115	3600	-26.81	20240528	1716	53.55	20240426	N	217880	500	53 억	N	N	N	N
61	20250305	130911	57	100.00	KONEX	N	N	N	N	N	2635	30	2	1.15	13310645	5145	62.97	2690	2690	2555	2995	2215	2605	2587.10	2841	2722	2661	2542	2481	2695	2515	54	390	500	1660	5	1	10727290	283	-4.47	-17.57	12	0.05	-589.00	-150.00	3600	20240222	-26.81	1716	20240426	53.55	2800	-5.89	20250218	2255	16.85	20250115	3600	-26.81	20240528	1716	53.55	20240426	N	217880	500	53 억	N	N	N	N
62	20250305	120914	57	100.00	KONEX	N	N	N	N	N	2645	40	2	1.54	11618010	4494	55.01	2690	2690	2555	2995	2215	2605	2585.23	2841	2722	2661	2542	2481	2695	2515	54	390	500	1660	5	1	10727290	284	-4.49	-17.63	12	0.04	-589.00	-150.00	3600	20240222	-26.53	1716	20240426	54.14	2800	-5.54	20250218	2255	17.29	20250115	3600	-26.53	20240528	1716	54.14	20240426	N	217880	500	53 억	N	N	N	N
63	20250305	110908	57	100.00	KONEX	N	N	N	N	N	2600	-5	5	-0.19	1822400	700	8.57	2690	2690	2600	2995	2215	2605	2603.43	2841	2722	2661	2542	2481	2695	2515	54	390	500	1660	5	1	10727290	279	-4.41	-17.33	12	0.01	-589.00	-150.00	3600	20240222	-27.78	1716	20240426	51.52	2800	-7.14	20250218	2255	15.30	20250115	3600	-27.78	20240528	1716	51.52	20240426	N	217880	500	53 억	N	N	N	N
64	20250305	100913	57	100.00	KONEX	N	N	N	N	N	2605	0	3	0.00	808400	310	3.79	2690	2690	2605	2995	2215	2605	2607.74	2841	2722	2661	2542	2481	2695	2515	54	390	500	1660	5	1	10727290	279	-4.42	-17.37	12	0.00	-589.00	-150.00	3600	20240222	-27.64	1716	20240426	51.81	2800	-6.96	20250218	2255	15.52	20250115	3600	-27.64	20240528	1716	51.81	20240426	N	217880	500	53 억	N	N	N	N
65	20250305	090911	57	100.00	KONEX	N	N	N	N	N	2605	0	3	0.00	0	0	0.00	0	0	0	2995	2215	2605	0.00	2841	2722	2661	2542	2481	2695	2515	54	390	500	1660	5	1	10727290	279	-4.42	-17.37	12	0.00	-589.00	-150.00	3600	20240222	-27.64	1716	20240426	51.81	2800	-6.96	20250218	2255	15.52	20250115	3600	-27.64	20240528	1716	51.81	20240426	N	217880	500	53 억	N	N	N	N
66	20250304	160903	57	100.00	KONEX	N	N	N	N	N	2605	-185	5	-6.63	21322230	8170	79.33	2605	2780	2600	3205	2375	2790	2609.82	2990	2890	2700	2600	2410	2795	2505	54	415	500	1780	5	1	10727290	279	-4.42	-17.37	12	0.08	-589.00	-150.00	3650	20240220	-28.63	1716	20240426	51.81	2800	-6.96	20250218	2255	15.52	20250115	3600	-27.64	20240528	1716	51.81	20240426	N	217880	500	53 억	N	N	N	N
67	20250304	150859	57	100.00	KONEX	N	N	N	N	N	2635	-155	5	-5.56	19777465	7577	73.57	2605	2780	2600	3205	2375	2790	2610.20	2990	2890	2700	2600	2410	2795	2505	54	415	500	1780	5	1	10727290	283	-4.47	-17.57	12	0.07	-589.00	-150.00	3650	20240220	-27.81	1716	20240426	53.55	2800	-5.89	20250218	2255	16.85	20250115	3600	-26.81	20240528	1716	53.55	20240426	N	217880	500	53 억	N	N	N	N
68	20250304	140903	57	100.00	KONEX	N	N	N	N	N	2610	-180	5	-6.45	17947830	6876	66.76	2605	2780	2600	3205	2375	2790	2610.21	2990	2890	2700	2600	2410	2795	2505	54	415	500	1780	5	1	10727290	280	-4.43	-17.40	12	0.06	-589.00	-150.00	3650	20240220	-28.49	1716	20240426	52.10	2800	-6.79	20250218	2255	15.74	20250115	3600	-27.50	20240528	1716	52.10	20240426	N	217880	500	53 억	N	N	N	N
69	20250304	130901	57	100.00	KONEX	N	N	N	N	N	2635	-155	5	-5.56	15101275	5785	56.17	2605	2780	2600	3205	2375	2790	2610.42	2990	2890	2700	2600	2410	2795	2505	54	415	500	1780	5	1	10727290	283	-4.47	-17.57	12	0.05	-589.00	-150.00	3650	20240220	-27.81	1716	20240426	53.55	2800	-5.89	20250218	2255	16.85	20250115	3600	-26.81	20240528	1716	53.55	20240426	N	217880	500	53 억	N	N	N	N
70	20250304	120858	57	100.00	KONEX	N	N	N	N	N	2605	-185	5	-6.63	13463935	5160	50.10	2605	2780	2600	3205	2375	2790	2609.29	2990	2890	2700	2600	2410	2795	2505	54	415	500	1780	5	1	10727290	279	-4.42	-17.37	12	0.05	-589.00	-150.00	3650	20240220	-28.63	1716	20240426	51.81	2800	-6.96	20250218	2255	15.52	20250115	3600	-27.64	20240528	1716	51.81	20240426	N	217880	500	53 억	N	N	N	N
71	20250304	110902	57	100.00	KONEX	N	N	N	N	N	2605	-185	5	-6.63	13203435	5060	49.13	2605	2780	2600	3205	2375	2790	2609.37	2990	2890	2700	2600	2410	2795	2505	54	415	500	1780	5	1	10727290	279	-4.42	-17.37	12	0.05	-589.00	-150.00	3650	20240220	-28.63	1716	20240426	51.81	2800	-6.96	20250218	2255	15.52	20250115	3600	-27.64	20240528	1716	51.81	20240426	N	217880	500	53 억	N	N	N	N
72	20250304	100857	57	100.00	KONEX	N	N	N	N	N	2615	-175	5	-6.27	8827075	3384	32.86	2605	2780	2600	3205	2375	2790	2608.47	2990	2890	2700	2600	2410	2795	2505	54	415	500	1780	5	1	10727290	281	-4.44	-17.43	12	0.03	-589.00	-150.00	3650	20240220	-28.36	1716	20240426	52.39	2800	-6.61	20250218	2255	15.96	20250115	3600	-27.36	20240528	1716	52.39	20240426	N	217880	500	53 억	N	N	N	N
73	20250304	090854	57	100.00	KONEX	N	N	N	N	N	2780	-10	5	-0.36	3014830	1159	11.25	2605	2780	2600	3205	2375	2790	2601.23	2990	2890	2700	2600	2410	2795	2505	54	415	500	1780	5	1	10727290	298	-4.72	-18.53	12	0.01	-589.00	-150.00	3650	20240220	-23.84	1716	20240426	62.00	2800	-0.71	20250218	2255	23.28	20250115	3600	-22.78	20240528	1716	62.00	20240426	N	217880	500	53 억	N	N	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History