KissMeData/354390/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

26 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	20250516	160948	57	100.00	KONEX	N	N	N	N	N	4300	310	2	7.77	2763770	695	5791.67	3970	4300	3970	4585	3395	3990	3976.65	4116	4052	3926	3862	3736	4085	3895	175	595	2500	2390	5	1	7018247	302	10.78	1.00	12	0.01	399.00	4304.00	7400	20240507	-41.89	3400	20241002	26.47	5380	-20.07	20250225	3505	22.68	20250417	7200	-40.28	20240516	3400	26.47	20241002	Y	354390	2500	175 억	N	N	N	N
3	20250516	151006	57	100.00	KONEX	N	N	N	N	N	4300	310	2	7.77	2763770	695	5791.67	3970	4300	3970	4585	3395	3990	3976.65	4116	4052	3926	3862	3736	4085	3895	175	595	2500	2390	5	1	7018247	302	10.78	1.00	12	0.01	399.00	4304.00	7400	20240507	-41.89	3400	20241002	26.47	5380	-20.07	20250225	3505	22.68	20250417	7200	-40.28	20240516	3400	26.47	20241002	Y	354390	2500	175 억	N	N	N	N
4	20250516	141001	57	100.00	KONEX	N	N	N	N	N	3970	-20	5	-0.50	158800	40	333.33	3970	3970	3970	4585	3395	3990	3970.00	4116	4052	3926	3862	3736	4085	3895	175	595	2500	2390	5	1	7018247	279	9.95	0.92	12	0.00	399.00	4304.00	7400	20240507	-46.35	3400	20241002	16.76	5380	-26.21	20250225	3505	13.27	20250417	7200	-44.86	20240516	3400	16.76	20241002	Y	354390	2500	175 억	N	N	N	N
5	20250516	130958	57	100.00	KONEX	N	N	N	N	N	3970	-20	5	-0.50	158800	40	333.33	3970	3970	3970	4585	3395	3990	3970.00	4116	4052	3926	3862	3736	4085	3895	175	595	2500	2390	5	1	7018247	279	9.95	0.92	12	0.00	399.00	4304.00	7400	20240507	-46.35	3400	20241002	16.76	5380	-26.21	20250225	3505	13.27	20250417	7200	-44.86	20240516	3400	16.76	20241002	Y	354390	2500	175 억	N	N	N	N
6	20250516	121000	57	100.00	KONEX	N	N	N	N	N	3970	-20	5	-0.50	158800	40	333.33	3970	3970	3970	4585	3395	3990	3970.00	4116	4052	3926	3862	3736	4085	3895	175	595	2500	2390	5	1	7018247	279	9.95	0.92	12	0.00	399.00	4304.00	7400	20240507	-46.35	3400	20241002	16.76	5380	-26.21	20250225	3505	13.27	20250417	7200	-44.86	20240516	3400	16.76	20241002	Y	354390	2500	175 억	N	N	N	N
7	20250516	110921	57	100.00	KONEX	N	N	N	N	N	3970	-20	5	-0.50	158800	40	333.33	3970	3970	3970	4585	3395	3990	3970.00	4116	4052	3926	3862	3736	4085	3895	175	595	2500	2390	5	1	7018247	279	9.95	0.92	12	0.00	399.00	4304.00	7400	20240507	-46.35	3400	20241002	16.76	5380	-26.21	20250225	3505	13.27	20250417	7200	-44.86	20240516	3400	16.76	20241002	Y	354390	2500	175 억	N	N	N	N
8	20250516	100947	57	100.00	KONEX	N	N	N	N	N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	4116	4052	3926	3862	3736	4085	3895	175	595	2500	2390	5	1	7018247	280	10.00	0.93	12	0.00	399.00	4304.00	7400	20240507	-46.08	3400	20241002	17.35	5380	-25.84	20250225	3505	13.84	20250417	7200	-44.58	20240516	3400	17.35	20241002	Y	354390	2500	175 억	N	N	N	N
9	20250516	091004	57	100.00	KONEX	N	N	N	N	N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	4116	4052	3926	3862	3736	4085	3895	175	595	2500	2390	5	1	7018247	280	10.00	0.93	12	0.00	399.00	4304.00	7400	20240507	-46.08	3400	20241002	17.35	5380	-25.84	20250225	3505	13.84	20250417	7200	-44.58	20240516	3400	17.35	20241002	Y	354390	2500	175 억	N	N	N	N
10	20250515	161116	57	100.00	KONEX	N	N	N	N	N	3990	5	2	0.13	47685	12	600.00	3800	3990	3800	4580	3390	3985	3973.75	4108	4046	3923	3861	3738	4077	3892	175	595	2500	2390	5	1	7018247	280	10.00	0.93	12	0.00	399.00	4304.00	7400	20240502	-46.08	3400	20241002	17.35	5380	-25.84	20250225	3505	13.84	20250417	7200	-44.58	20240516	3400	17.35	20241002	Y	354390	2500	175 억	N	N	N	N
11	20250515	151130	57	100.00	KONEX	N	N	N	N	N	3990	5	2	0.13	47685	12	600.00	3800	3990	3800	4580	3390	3985	3973.75	4108	4046	3923	3861	3738	4077	3892	175	595	2500	2390	5	1	7018247	280	10.00	0.93	12	0.00	399.00	4304.00	7400	20240502	-46.08	3400	20241002	17.35	5380	-25.84	20250225	3505	13.84	20250417	7200	-44.58	20240516	3400	17.35	20241002	Y	354390	2500	175 억	N	N	N	N
12	20250515	141131	57	100.00	KONEX	N	N	N	N	N	3990	5	2	0.13	47685	12	600.00	3800	3990	3800	4580	3390	3985	3973.75	4108	4046	3923	3861	3738	4077	3892	175	595	2500	2390	5	1	7018247	280	10.00	0.93	12	0.00	399.00	4304.00	7400	20240502	-46.08	3400	20241002	17.35	5380	-25.84	20250225	3505	13.84	20250417	7200	-44.58	20240516	3400	17.35	20241002	Y	354390	2500	175 억	N	N	N	N
13	20250515	131127	57	100.00	KONEX	N	N	N	N	N	3990	5	2	0.13	47685	12	600.00	3800	3990	3800	4580	3390	3985	3973.75	4108	4046	3923	3861	3738	4077	3892	175	595	2500	2390	5	1	7018247	280	10.00	0.93	12	0.00	399.00	4304.00	7400	20240502	-46.08	3400	20241002	17.35	5380	-25.84	20250225	3505	13.84	20250417	7200	-44.58	20240516	3400	17.35	20241002	Y	354390	2500	175 억	N	N	N	N
14	20250515	121130	57	100.00	KONEX	N	N	N	N	N	3990	5	2	0.13	47685	12	600.00	3800	3990	3800	4580	3390	3985	3973.75	4108	4046	3923	3861	3738	4077	3892	175	595	2500	2390	5	1	7018247	280	10.00	0.93	12	0.00	399.00	4304.00	7400	20240502	-46.08	3400	20241002	17.35	5380	-25.84	20250225	3505	13.84	20250417	7200	-44.58	20240516	3400	17.35	20241002	Y	354390	2500	175 억	N	N	N	N
15	20250515	111131	57	100.00	KONEX	N	N	N	N	N	3985	0	3	0.00	7785	2	100.00	3800	3985	3800	4580	3390	3985	3892.50	4108	4046	3923	3861	3738	4077	3892	175	595	2500	2390	5	1	7018247	280	9.99	0.93	12	0.00	399.00	4304.00	7400	20240502	-46.15	3400	20241002	17.21	5380	-25.93	20250225	3505	13.69	20250417	7200	-44.65	20240516	3400	17.21	20241002	Y	354390	2500	175 억	N	N	N	N
16	20250515	101129	57	100.00	KONEX	N	N	N	N	N	3800	-185	5	-4.64	3800	1	50.00	3800	3800	3800	4580	3390	3985	3800.00	4108	4046	3923	3861	3738	4077	3892	175	595	2500	2390	5	1	7018247	267	9.52	0.88	12	0.00	399.00	4304.00	7400	20240502	-48.65	3400	20241002	11.76	5380	-29.37	20250225	3505	8.42	20250417	7200	-47.22	20240516	3400	11.76	20241002	Y	354390	2500	175 억	N	N	N	N
17	20250515	091135	57	100.00	KONEX	N	N	N	N	N	3800	-185	5	-4.64	3800	1	50.00	3800	3800	3800	4580	3390	3985	3800.00	4108	4046	3923	3861	3738	4077	3892	175	595	2500	2390	5	1	7018247	267	9.52	0.88	12	0.00	399.00	4304.00	7400	20240502	-48.65	3400	20241002	11.76	5380	-29.37	20250225	3505	8.42	20250417	7200	-47.22	20240516	3400	11.76	20241002	Y	354390	2500	175 억	N	N	N	N
18	20250514	161125	57	100.00	KONEX	N	N	N	N	N	3985	-5	5	-0.13	7785	2	0.63	3800	3985	3800	4585	3395	3990	3892.50	4113	4051	3928	3866	3743	4082	3897	175	595	2500	2390	5	1	7018247	280	9.99	0.93	12	0.00	399.00	4304.00	7600	20240430	-47.57	3400	20241002	17.21	5380	-25.93	20250225	3505	13.69	20250417	7300	-45.41	20240514	3400	17.21	20241002	Y	354390	2500	175 억	N	N	N	N
19	20250514	151130	57	100.00	KONEX	N	N	N	N	N	3985	-5	5	-0.13	7785	2	0.63	3800	3985	3800	4585	3395	3990	3892.50	4113	4051	3928	3866	3743	4082	3897	175	595	2500	2390	5	1	7018247	280	9.99	0.93	12	0.00	399.00	4304.00	7600	20240430	-47.57	3400	20241002	17.21	5380	-25.93	20250225	3505	13.69	20250417	7300	-45.41	20240514	3400	17.21	20241002	Y	354390	2500	175 억	N	N	N	N
20	20250514	141128	57	100.00	KONEX	N	N	N	N	N	3985	-5	5	-0.13	7785	2	0.63	3800	3985	3800	4585	3395	3990	3892.50	4113	4051	3928	3866	3743	4082	3897	175	595	2500	2390	5	1	7018247	280	9.99	0.93	12	0.00	399.00	4304.00	7600	20240430	-47.57	3400	20241002	17.21	5380	-25.93	20250225	3505	13.69	20250417	7300	-45.41	20240514	3400	17.21	20241002	Y	354390	2500	175 억	N	N	N	N
21	20250514	131129	57	100.00	KONEX	N	N	N	N	N	3985	-5	5	-0.13	7785	2	0.63	3800	3985	3800	4585	3395	3990	3892.50	4113	4051	3928	3866	3743	4082	3897	175	595	2500	2390	5	1	7018247	280	9.99	0.93	12	0.00	399.00	4304.00	7600	20240430	-47.57	3400	20241002	17.21	5380	-25.93	20250225	3505	13.69	20250417	7300	-45.41	20240514	3400	17.21	20241002	Y	354390	2500	175 억	N	N	N	N
22	20250514	121128	57	100.00	KONEX	N	N	N	N	N	3985	-5	5	-0.13	7785	2	0.63	3800	3985	3800	4585	3395	3990	3892.50	4113	4051	3928	3866	3743	4082	3897	175	595	2500	2390	5	1	7018247	280	9.99	0.93	12	0.00	399.00	4304.00	7600	20240430	-47.57	3400	20241002	17.21	5380	-25.93	20250225	3505	13.69	20250417	7300	-45.41	20240514	3400	17.21	20241002	Y	354390	2500	175 억	N	N	N	N
23	20250514	111125	57	100.00	KONEX	N	N	N	N	N	3985	-5	5	-0.13	7785	2	0.63	3800	3985	3800	4585	3395	3990	3892.50	4113	4051	3928	3866	3743	4082	3897	175	595	2500	2390	5	1	7018247	280	9.99	0.93	12	0.00	399.00	4304.00	7600	20240430	-47.57	3400	20241002	17.21	5380	-25.93	20250225	3505	13.69	20250417	7300	-45.41	20240514	3400	17.21	20241002	Y	354390	2500	175 억	N	N	N	N
24	20250514	101128	57	100.00	KONEX	N	N	N	N	N	3985	-5	5	-0.13	7785	2	0.63	3800	3985	3800	4585	3395	3990	3892.50	4113	4051	3928	3866	3743	4082	3897	175	595	2500	2390	5	1	7018247	280	9.99	0.93	12	0.00	399.00	4304.00	7600	20240430	-47.57	3400	20241002	17.21	5380	-25.93	20250225	3505	13.69	20250417	7300	-45.41	20240514	3400	17.21	20241002	Y	354390	2500	175 억	N	N	N	N
25	20250514	091133	57	100.00	KONEX	N	N	N	N	N	3985	-5	5	-0.13	7785	2	0.63	3800	3985	3800	4585	3395	3990	3892.50	4113	4051	3928	3866	3743	4082	3897	175	595	2500	2390	5	1	7018247	280	9.99	0.93	12	0.00	399.00	4304.00	7600	20240430	-47.57	3400	20241002	17.21	5380	-25.93	20250225	3505	13.69	20250417	7300	-45.41	20240514	3400	17.21	20241002	Y	354390	2500	175 억	N	N	N	N
26	20250513	161106	57	100.00	KONEX	N	N	N	N	N	3990	-80	5	-1.97	1211070	318	0.00	3815	3990	3805	4680	3460	4070	3808.40	4070	4070	4070	4070	4070	4070	4070	175	610	2500	2440	5	1	7018247	280	10.00	0.93	12	0.00	399.00	4304.00	7600	20240430	-47.50	3400	20241002	17.35	5380	-25.84	20250225	3505	13.84	20250417	7300	-45.34	20240513	3400	17.35	20241002	Y	354390	2500	175 억	N	N	N	N
27	20250513	151121	57	100.00	KONEX	N	N	N	N	N	3990	-80	5	-1.97	1211070	318	0.00	3815	3990	3805	4680	3460	4070	3808.40	4070	4070	4070	4070	4070	4070	4070	175	610	2500	2440	5	1	7018247	280	10.00	0.93	12	0.00	399.00	4304.00	7600	20240430	-47.50	3400	20241002	17.35	5380	-25.84	20250225	3505	13.84	20250417	7300	-45.34	20240513	3400	17.35	20241002	Y	354390	2500	175 억	N	N	N	N
28	20250513	141121	57	100.00	KONEX	N	N	N	N	N	3980	-90	5	-2.21	1191155	313	0.00	3815	3980	3805	4680	3460	4070	3805.61	4070	4070	4070	4070	4070	4070	4070	175	610	2500	2440	5	1	7018247	279	9.97	0.92	12	0.00	399.00	4304.00	7600	20240430	-47.63	3400	20241002	17.06	5380	-26.02	20250225	3505	13.55	20250417	7300	-45.48	20240513	3400	17.06	20241002	Y	354390	2500	175 억	N	N	N	N
29	20250513	131123	57	100.00	KONEX	N	N	N	N	N	3980	-90	5	-2.21	1191155	313	0.00	3815	3980	3805	4680	3460	4070	3805.61	4070	4070	4070	4070	4070	4070	4070	175	610	2500	2440	5	1	7018247	279	9.97	0.92	12	0.00	399.00	4304.00	7600	20240430	-47.63	3400	20241002	17.06	5380	-26.02	20250225	3505	13.55	20250417	7300	-45.48	20240513	3400	17.06	20241002	Y	354390	2500	175 억	N	N	N	N
30	20250513	121127	57	100.00	KONEX	N	N	N	N	N	3980	-90	5	-2.21	1191155	313	0.00	3815	3980	3805	4680	3460	4070	3805.61	4070	4070	4070	4070	4070	4070	4070	175	610	2500	2440	5	1	7018247	279	9.97	0.92	12	0.00	399.00	4304.00	7600	20240430	-47.63	3400	20241002	17.06	5380	-26.02	20250225	3505	13.55	20250417	7300	-45.48	20240513	3400	17.06	20241002	Y	354390	2500	175 억	N	N	N	N
31	20250513	111125	57	100.00	KONEX	N	N	N	N	N	4070	0	3	0.00	0	0	0.00	0	0	0	4680	3460	4070	0.00	4070	4070	4070	4070	4070	4070	4070	175	610	2500	2440	5	1	7018247	286	10.20	0.95	12	0.00	399.00	4304.00	7600	20240430	-46.45	3400	20241002	19.71	5380	-24.35	20250225	3505	16.12	20250417	7300	-44.25	20240513	3400	19.71	20241002	Y	354390	2500	175 억	N	N	N	N
32	20250513	101125	57	100.00	KONEX	N	N	N	N	N	4070	0	3	0.00	0	0	0.00	0	0	0	4680	3460	4070	0.00	4070	4070	4070	4070	4070	4070	4070	175	610	2500	2440	5	1	7018247	286	10.20	0.95	12	0.00	399.00	4304.00	7600	20240430	-46.45	3400	20241002	19.71	5380	-24.35	20250225	3505	16.12	20250417	7300	-44.25	20240513	3400	19.71	20241002	Y	354390	2500	175 억	N	N	N	N
33	20250513	091130	57	100.00	KONEX	N	N	N	N	N	4070	0	3	0.00	0	0	0.00	0	0	0	4680	3460	4070	0.00	4070	4070	4070	4070	4070	4070	4070	175	610	2500	2440	5	1	7018247	286	10.20	0.95	12	0.00	399.00	4304.00	7600	20240430	-46.45	3400	20241002	19.71	5380	-24.35	20250225	3505	16.12	20250417	7300	-44.25	20240513	3400	19.71	20241002	Y	354390	2500	175 억	N	N	N	N
34	20250512	161102	57	100.00	KONEX	N	N	N	N	N	4070	-5	5	-0.12	0	0	0.00	0	0	0	4685	3465	4075	0.00	4075	4075	4075	4075	4075	4075	4075	175	610	2500	2440	5	1	7018247	286	10.20	0.95	12	0.00	399.00	4304.00	7600	20240430	-46.45	3400	20241002	19.71	5380	-24.35	20250225	3505	16.12	20250417	7300	-44.25	20240513	3400	19.71	20241002	Y	354390	2500	175 억	N	N	N	N
35	20250512	151114	57	100.00	KONEX	N	N	N	N	N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	4075	4075	4075	4075	4075	4075	4075	175	610	2500	2440	5	1	7018247	286	10.21	0.95	12	0.00	399.00	4304.00	7600	20240430	-46.38	3400	20241002	19.85	5380	-24.26	20250225	3505	16.26	20250417	7300	-44.18	20240513	3400	19.85	20241002	Y	354390	2500	175 억	N	N	N	N
36	20250512	141112	57	100.00	KONEX	N	N	N	N	N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	4075	4075	4075	4075	4075	4075	4075	175	610	2500	2440	5	1	7018247	286	10.21	0.95	12	0.00	399.00	4304.00	7600	20240430	-46.38	3400	20241002	19.85	5380	-24.26	20250225	3505	16.26	20250417	7300	-44.18	20240513	3400	19.85	20241002	Y	354390	2500	175 억	N	N	N	N
37	20250512	131111	57	100.00	KONEX	N	N	N	N	N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	4075	4075	4075	4075	4075	4075	4075	175	610	2500	2440	5	1	7018247	286	10.21	0.95	12	0.00	399.00	4304.00	7600	20240430	-46.38	3400	20241002	19.85	5380	-24.26	20250225	3505	16.26	20250417	7300	-44.18	20240513	3400	19.85	20241002	Y	354390	2500	175 억	N	N	N	N
38	20250512	121112	57	100.00	KONEX	N	N	N	N	N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	4075	4075	4075	4075	4075	4075	4075	175	610	2500	2440	5	1	7018247	286	10.21	0.95	12	0.00	399.00	4304.00	7600	20240430	-46.38	3400	20241002	19.85	5380	-24.26	20250225	3505	16.26	20250417	7300	-44.18	20240513	3400	19.85	20241002	Y	354390	2500	175 억	N	N	N	N
39	20250512	111111	57	100.00	KONEX	N	N	N	N	N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	4075	4075	4075	4075	4075	4075	4075	175	610	2500	2440	5	1	7018247	286	10.21	0.95	12	0.00	399.00	4304.00	7600	20240430	-46.38	3400	20241002	19.85	5380	-24.26	20250225	3505	16.26	20250417	7300	-44.18	20240513	3400	19.85	20241002	Y	354390	2500	175 억	N	N	N	N
40	20250512	101108	57	100.00	KONEX	N	N	N	N	N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	4075	4075	4075	4075	4075	4075	4075	175	610	2500	2440	5	1	7018247	286	10.21	0.95	12	0.00	399.00	4304.00	7600	20240430	-46.38	3400	20241002	19.85	5380	-24.26	20250225	3505	16.26	20250417	7300	-44.18	20240513	3400	19.85	20241002	Y	354390	2500	175 억	N	N	N	N
41	20250512	091111	57	100.00	KONEX	N	N	N	N	N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	4075	4075	4075	4075	4075	4075	4075	175	610	2500	2440	5	1	7018247	286	10.21	0.95	12	0.00	399.00	4304.00	7600	20240430	-46.38	3400	20241002	19.85	5380	-24.26	20250225	3505	16.26	20250417	7300	-44.18	20240513	3400	19.85	20241002	Y	354390	2500	175 억	N	N	N	N
42	20250509	161101	57	100.00	KONEX	N	N	N	N	N	4075	-20	5	-0.49	0	0	0.00	0	0	0	4705	3485	4095	0.00	4381	4237	3951	3807	3521	4310	3880	175	610	2500	2450	5	1	7018247	286	10.21	0.95	12	0.00	399.00	4304.00	7600	20240430	-46.38	3400	20241002	19.85	5380	-24.26	20250225	3505	16.26	20250417	7380	-44.78	20240509	3400	19.85	20241002	Y	354390	2500	175 억	N	N	N	N
43	20250509	151114	57	100.00	KONEX	N	N	N	N	N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	4381	4237	3951	3807	3521	4310	3880	175	610	2500	2450	5	1	7018247	287	10.26	0.95	12	0.00	399.00	4304.00	7600	20240430	-46.12	3400	20241002	20.44	5380	-23.88	20250225	3505	16.83	20250417	7380	-44.51	20240509	3400	20.44	20241002	Y	354390	2500	175 억	N	N	N	N
44	20250509	141109	57	100.00	KONEX	N	N	N	N	N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	4381	4237	3951	3807	3521	4310	3880	175	610	2500	2450	5	1	7018247	287	10.26	0.95	12	0.00	399.00	4304.00	7600	20240430	-46.12	3400	20241002	20.44	5380	-23.88	20250225	3505	16.83	20250417	7380	-44.51	20240509	3400	20.44	20241002	Y	354390	2500	175 억	N	N	N	N
45	20250509	131108	57	100.00	KONEX	N	N	N	N	N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	4381	4237	3951	3807	3521	4310	3880	175	610	2500	2450	5	1	7018247	287	10.26	0.95	12	0.00	399.00	4304.00	7600	20240430	-46.12	3400	20241002	20.44	5380	-23.88	20250225	3505	16.83	20250417	7380	-44.51	20240509	3400	20.44	20241002	Y	354390	2500	175 억	N	N	N	N
46	20250509	121111	57	100.00	KONEX	N	N	N	N	N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	4381	4237	3951	3807	3521	4310	3880	175	610	2500	2450	5	1	7018247	287	10.26	0.95	12	0.00	399.00	4304.00	7600	20240430	-46.12	3400	20241002	20.44	5380	-23.88	20250225	3505	16.83	20250417	7380	-44.51	20240509	3400	20.44	20241002	Y	354390	2500	175 억	N	N	N	N
47	20250509	111105	57	100.00	KONEX	N	N	N	N	N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	4381	4237	3951	3807	3521	4310	3880	175	610	2500	2450	5	1	7018247	287	10.26	0.95	12	0.00	399.00	4304.00	7600	20240430	-46.12	3400	20241002	20.44	5380	-23.88	20250225	3505	16.83	20250417	7380	-44.51	20240509	3400	20.44	20241002	Y	354390	2500	175 억	N	N	N	N
48	20250509	101110	57	100.00	KONEX	N	N	N	N	N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	4381	4237	3951	3807	3521	4310	3880	175	610	2500	2450	5	1	7018247	287	10.26	0.95	12	0.00	399.00	4304.00	7600	20240430	-46.12	3400	20241002	20.44	5380	-23.88	20250225	3505	16.83	20250417	7380	-44.51	20240509	3400	20.44	20241002	Y	354390	2500	175 억	N	N	N	N
49	20250509	091114	57	100.00	KONEX	N	N	N	N	N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	4381	4237	3951	3807	3521	4310	3880	175	610	2500	2450	5	1	7018247	287	10.26	0.95	12	0.00	399.00	4304.00	7600	20240430	-46.12	3400	20241002	20.44	5380	-23.88	20250225	3505	16.83	20250417	7380	-44.51	20240509	3400	20.44	20241002	Y	354390	2500	175 억	N	N	N	N
50	20250508	161054	57	100.00	KONEX	N	N	N	N	N	4095	100	2	2.50	4541480	1217	943.41	3750	4095	3665	4590	3400	3995	3731.70	3995	3995	3995	3995	3995	3995	3995	175	595	2500	2390	5	1	7018247	287	10.26	0.95	12	0.02	399.00	4304.00	7900	20240424	-48.16	3400	20241002	20.44	5380	-23.88	20250225	3505	16.83	20250417	7380	-44.51	20240508	3400	20.44	20241002	Y	354390	2500	175 억	N	N	N	N
51	20250508	151107	57	100.00	KONEX	N	N	N	N	N	4095	100	2	2.50	4541480	1217	943.41	3750	4095	3665	4590	3400	3995	3731.70	3995	3995	3995	3995	3995	3995	3995	175	595	2500	2390	5	1	7018247	287	10.26	0.95	12	0.02	399.00	4304.00	7900	20240424	-48.16	3400	20241002	20.44	5380	-23.88	20250225	3505	16.83	20250417	7380	-44.51	20240508	3400	20.44	20241002	Y	354390	2500	175 억	N	N	N	N
52	20250508	141103	57	100.00	KONEX	N	N	N	N	N	4095	100	2	2.50	4541480	1217	943.41	3750	4095	3665	4590	3400	3995	3731.70	3995	3995	3995	3995	3995	3995	3995	175	595	2500	2390	5	1	7018247	287	10.26	0.95	12	0.02	399.00	4304.00	7900	20240424	-48.16	3400	20241002	20.44	5380	-23.88	20250225	3505	16.83	20250417	7380	-44.51	20240508	3400	20.44	20241002	Y	354390	2500	175 억	N	N	N	N
53	20250508	131104	57	100.00	KONEX	N	N	N	N	N	4095	100	2	2.50	4541480	1217	943.41	3750	4095	3665	4590	3400	3995	3731.70	3995	3995	3995	3995	3995	3995	3995	175	595	2500	2390	5	1	7018247	287	10.26	0.95	12	0.02	399.00	4304.00	7900	20240424	-48.16	3400	20241002	20.44	5380	-23.88	20250225	3505	16.83	20250417	7380	-44.51	20240508	3400	20.44	20241002	Y	354390	2500	175 억	N	N	N	N
54	20250508	121104	57	100.00	KONEX	N	N	N	N	N	4095	100	2	2.50	4541480	1217	943.41	3750	4095	3665	4590	3400	3995	3731.70	3995	3995	3995	3995	3995	3995	3995	175	595	2500	2390	5	1	7018247	287	10.26	0.95	12	0.02	399.00	4304.00	7900	20240424	-48.16	3400	20241002	20.44	5380	-23.88	20250225	3505	16.83	20250417	7380	-44.51	20240508	3400	20.44	20241002	Y	354390	2500	175 억	N	N	N	N
55	20250508	111100	57	100.00	KONEX	N	N	N	N	N	4095	100	2	2.50	4541480	1217	943.41	3750	4095	3665	4590	3400	3995	3731.70	3995	3995	3995	3995	3995	3995	3995	175	595	2500	2390	5	1	7018247	287	10.26	0.95	12	0.02	399.00	4304.00	7900	20240424	-48.16	3400	20241002	20.44	5380	-23.88	20250225	3505	16.83	20250417	7380	-44.51	20240508	3400	20.44	20241002	Y	354390	2500	175 억	N	N	N	N
56	20250508	101103	57	100.00	KONEX	N	N	N	N	N	4095	100	2	2.50	4541480	1217	943.41	3750	4095	3665	4590	3400	3995	3731.70	3995	3995	3995	3995	3995	3995	3995	175	595	2500	2390	5	1	7018247	287	10.26	0.95	12	0.02	399.00	4304.00	7900	20240424	-48.16	3400	20241002	20.44	5380	-23.88	20250225	3505	16.83	20250417	7380	-44.51	20240508	3400	20.44	20241002	Y	354390	2500	175 억	N	N	N	N
57	20250508	091106	57	100.00	KONEX	N	N	N	N	N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	3995	3995	3995	3995	3995	3995	3995	175	595	2500	2390	5	1	7018247	280	10.01	0.93	12	0.00	399.00	4304.00	7900	20240424	-49.43	3400	20241002	17.50	5380	-25.74	20250225	3505	13.98	20250417	7380	-45.87	20240508	3400	17.50	20241002	Y	354390	2500	175 억	N	N	N	N
58	20250502	161049	57	100.00	KONEX	N	N	N	N	N	3995	25	2	0.63	7695	2	0.00	3700	3995	3700	4565	3375	3970	3847.50	3970	3970	3970	3970	3970	3970	3970	175	595	2500	2380	5	1	7018247	280	10.01	0.93	12	0.00	399.00	4304.00	7990	20240422	-50.00	3400	20241002	17.50	5380	-25.74	20250225	3505	13.98	20250417	7400	-46.01	20240502	3400	17.50	20241002	Y	354390	2500	175 억	N	N	N	N
59	20250502	151102	57	100.00	KONEX	N	N	N	N	N	3995	25	2	0.63	7695	2	0.00	3700	3995	3700	4565	3375	3970	3847.50	3970	3970	3970	3970	3970	3970	3970	175	595	2500	2380	5	1	7018247	280	10.01	0.93	12	0.00	399.00	4304.00	7990	20240422	-50.00	3400	20241002	17.50	5380	-25.74	20250225	3505	13.98	20250417	7400	-46.01	20240502	3400	17.50	20241002	Y	354390	2500	175 억	N	N	N	N
60	20250502	141101	57	100.00	KONEX	N	N	N	N	N	3995	25	2	0.63	7695	2	0.00	3700	3995	3700	4565	3375	3970	3847.50	3970	3970	3970	3970	3970	3970	3970	175	595	2500	2380	5	1	7018247	280	10.01	0.93	12	0.00	399.00	4304.00	7990	20240422	-50.00	3400	20241002	17.50	5380	-25.74	20250225	3505	13.98	20250417	7400	-46.01	20240502	3400	17.50	20241002	Y	354390	2500	175 억	N	N	N	N
61	20250502	131102	57	100.00	KONEX	N	N	N	N	N	3995	25	2	0.63	7695	2	0.00	3700	3995	3700	4565	3375	3970	3847.50	3970	3970	3970	3970	3970	3970	3970	175	595	2500	2380	5	1	7018247	280	10.01	0.93	12	0.00	399.00	4304.00	7990	20240422	-50.00	3400	20241002	17.50	5380	-25.74	20250225	3505	13.98	20250417	7400	-46.01	20240502	3400	17.50	20241002	Y	354390	2500	175 억	N	N	N	N
62	20250502	121101	57	100.00	KONEX	N	N	N	N	N	3995	25	2	0.63	7695	2	0.00	3700	3995	3700	4565	3375	3970	3847.50	3970	3970	3970	3970	3970	3970	3970	175	595	2500	2380	5	1	7018247	280	10.01	0.93	12	0.00	399.00	4304.00	7990	20240422	-50.00	3400	20241002	17.50	5380	-25.74	20250225	3505	13.98	20250417	7400	-46.01	20240502	3400	17.50	20241002	Y	354390	2500	175 억	N	N	N	N
63	20250502	111100	57	100.00	KONEX	N	N	N	N	N	3995	25	2	0.63	7695	2	0.00	3700	3995	3700	4565	3375	3970	3847.50	3970	3970	3970	3970	3970	3970	3970	175	595	2500	2380	5	1	7018247	280	10.01	0.93	12	0.00	399.00	4304.00	7990	20240422	-50.00	3400	20241002	17.50	5380	-25.74	20250225	3505	13.98	20250417	7400	-46.01	20240502	3400	17.50	20241002	Y	354390	2500	175 억	N	N	N	N
64	20250502	101058	57	100.00	KONEX	N	N	N	N	N	3995	25	2	0.63	7695	2	0.00	3700	3995	3700	4565	3375	3970	3847.50	3970	3970	3970	3970	3970	3970	3970	175	595	2500	2380	5	1	7018247	280	10.01	0.93	12	0.00	399.00	4304.00	7990	20240422	-50.00	3400	20241002	17.50	5380	-25.74	20250225	3505	13.98	20250417	7400	-46.01	20240502	3400	17.50	20241002	Y	354390	2500	175 억	N	N	N	N
65	20250502	091102	57	100.00	KONEX	N	N	N	N	N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	3970	3970	3970	3970	3970	3970	3970	175	595	2500	2380	5	1	7018247	279	9.95	0.92	12	0.00	399.00	4304.00	7990	20240422	-50.31	3400	20241002	16.76	5380	-26.21	20250225	3505	13.27	20250417	7400	-46.35	20240502	3400	16.76	20241002	Y	354390	2500	175 억	N	N	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History