KissMeData/227420/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

34 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	marketWarningCode	shortOverheated
2	20230630	160914	58	50.00	KONEX	N	N	N	N	50	N	904	0	3	0.00	0	0	0.00	0	0	0	1039	769	904	0.00	904	904	904	904	904	904	904	86	135	500	0	1	1	17231206	156	-0.99	4.94	12	0.00	-909.00	183.00	2396	20220708	-62.27	459	20230331	96.95	1799	-49.75	20230615	459	96.95	20230331	4785	-81.11	20220708	459	96.95	20230331	N	227420	500	86 억	N	N	N	00	N
3	20230630	150916	58	50.00	KONEX	N	N	N	N	50	N	904	0	3	0.00	0	0	0.00	0	0	0	1039	769	904	0.00	904	904	904	904	904	904	904	86	135	500	0	1	1	17231206	156	-0.99	4.94	12	0.00	-909.00	183.00	2396	20220708	-62.27	459	20230331	96.95	1799	-49.75	20230615	459	96.95	20230331	4785	-81.11	20220708	459	96.95	20230331	N	227420	500	86 억	N	N	N	00	N
4	20230630	140914	58	50.00	KONEX	N	N	N	N	50	N	904	0	3	0.00	0	0	0.00	0	0	0	1039	769	904	0.00	904	904	904	904	904	904	904	86	135	500	0	1	1	17231206	156	-0.99	4.94	12	0.00	-909.00	183.00	2396	20220708	-62.27	459	20230331	96.95	1799	-49.75	20230615	459	96.95	20230331	4785	-81.11	20220708	459	96.95	20230331	N	227420	500	86 억	N	N	N	00	N
5	20230630	130914	58	50.00	KONEX	N	N	N	N	50	N	904	0	3	0.00	0	0	0.00	0	0	0	1039	769	904	0.00	904	904	904	904	904	904	904	86	135	500	0	1	1	17231206	156	-0.99	4.94	12	0.00	-909.00	183.00	2396	20220708	-62.27	459	20230331	96.95	1799	-49.75	20230615	459	96.95	20230331	4785	-81.11	20220708	459	96.95	20230331	N	227420	500	86 억	N	N	N	00	N
6	20230630	120911	58	50.00	KONEX	N	N	N	N	50	N	904	0	3	0.00	0	0	0.00	0	0	0	1039	769	904	0.00	904	904	904	904	904	904	904	86	135	500	0	1	1	17231206	156	-0.99	4.94	12	0.00	-909.00	183.00	2396	20220708	-62.27	459	20230331	96.95	1799	-49.75	20230615	459	96.95	20230331	4785	-81.11	20220708	459	96.95	20230331	N	227420	500	86 억	N	N	N	00	N
7	20230630	110914	58	50.00	KONEX	N	N	N	N	50	N	904	0	3	0.00	0	0	0.00	0	0	0	1039	769	904	0.00	904	904	904	904	904	904	904	86	135	500	0	1	1	17231206	156	-0.99	4.94	12	0.00	-909.00	183.00	2396	20220708	-62.27	459	20230331	96.95	1799	-49.75	20230615	459	96.95	20230331	4785	-81.11	20220708	459	96.95	20230331	N	227420	500	86 억	N	N	N	00	N
8	20230630	100915	58	50.00	KONEX	N	N	N	N	50	N	904	0	3	0.00	0	0	0.00	0	0	0	1039	769	904	0.00	904	904	904	904	904	904	904	86	135	500	0	1	1	17231206	156	-0.99	4.94	12	0.00	-909.00	183.00	2396	20220708	-62.27	459	20230331	96.95	1799	-49.75	20230615	459	96.95	20230331	4785	-81.11	20220708	459	96.95	20230331	N	227420	500	86 억	N	N	N	00	N
9	20230630	090914	58	50.00	KONEX	N	N	N	N	50	N	904	0	3	0.00	0	0	0.00	0	0	0	1039	769	904	0.00	904	904	904	904	904	904	904	86	135	500	0	1	1	17231206	156	-0.99	4.94	12	0.00	-909.00	183.00	2396	20220708	-62.27	459	20230331	96.95	1799	-49.75	20230615	459	96.95	20230331	4785	-81.11	20220708	459	96.95	20230331	N	227420	500	86 억	N	N	N	00	N
10	20230629	160908	58	50.00	KONEX	N	N	N	N	50	N	904	0	3	0.00	0	0	0.00	0	0	0	1039	769	904	0.00	992	947	874	829	756	911	793	86	135	500	0	1	1	17231206	156	-0.99	4.94	12	0.00	-909.00	183.00	2396	20220708	-62.27	459	20230331	96.95	1799	-49.75	20230615	459	96.95	20230331	4785	-81.11	20220708	459	96.95	20230331	N	227420	500	86 억	N	N	N	00	N
11	20230629	150910	58	50.00	KONEX	N	N	N	N	50	N	904	0	3	0.00	0	0	0.00	0	0	0	1039	769	904	0.00	992	947	874	829	756	911	793	86	135	500	0	1	1	17231206	156	-0.99	4.94	12	0.00	-909.00	183.00	2396	20220708	-62.27	459	20230331	96.95	1799	-49.75	20230615	459	96.95	20230331	4785	-81.11	20220708	459	96.95	20230331	N	227420	500	86 억	N	N	N	00	N
12	20230629	140907	58	50.00	KONEX	N	N	N	N	50	N	904	0	3	0.00	0	0	0.00	0	0	0	1039	769	904	0.00	992	947	874	829	756	911	793	86	135	500	0	1	1	17231206	156	-0.99	4.94	12	0.00	-909.00	183.00	2396	20220708	-62.27	459	20230331	96.95	1799	-49.75	20230615	459	96.95	20230331	4785	-81.11	20220708	459	96.95	20230331	N	227420	500	86 억	N	N	N	00	N
13	20230629	130907	58	50.00	KONEX	N	N	N	N	50	N	904	0	3	0.00	0	0	0.00	0	0	0	1039	769	904	0.00	992	947	874	829	756	911	793	86	135	500	0	1	1	17231206	156	-0.99	4.94	12	0.00	-909.00	183.00	2396	20220708	-62.27	459	20230331	96.95	1799	-49.75	20230615	459	96.95	20230331	4785	-81.11	20220708	459	96.95	20230331	N	227420	500	86 억	N	N	N	00	N
14	20230629	120910	58	50.00	KONEX	N	N	N	N	50	N	904	0	3	0.00	0	0	0.00	0	0	0	1039	769	904	0.00	992	947	874	829	756	911	793	86	135	500	0	1	1	17231206	156	-0.99	4.94	12	0.00	-909.00	183.00	2396	20220708	-62.27	459	20230331	96.95	1799	-49.75	20230615	459	96.95	20230331	4785	-81.11	20220708	459	96.95	20230331	N	227420	500	86 억	N	N	N	00	N
15	20230629	110911	58	50.00	KONEX	N	N	N	N	50	N	904	0	3	0.00	0	0	0.00	0	0	0	1039	769	904	0.00	992	947	874	829	756	911	793	86	135	500	0	1	1	17231206	156	-0.99	4.94	12	0.00	-909.00	183.00	2396	20220708	-62.27	459	20230331	96.95	1799	-49.75	20230615	459	96.95	20230331	4785	-81.11	20220708	459	96.95	20230331	N	227420	500	86 억	N	N	N	00	N
16	20230629	100913	58	50.00	KONEX	N	N	N	N	50	N	904	0	3	0.00	0	0	0.00	0	0	0	1039	769	904	0.00	992	947	874	829	756	911	793	86	135	500	0	1	1	17231206	156	-0.99	4.94	12	0.00	-909.00	183.00	2396	20220708	-62.27	459	20230331	96.95	1799	-49.75	20230615	459	96.95	20230331	4785	-81.11	20220708	459	96.95	20230331	N	227420	500	86 억	N	N	N	00	N
17	20230629	090825	58	50.00	KONEX	N	N	N	N	50	N	904	0	3	0.00	0	0	0.00	0	0	0	1039	769	904	0.00	992	947	874	829	756	911	793	86	135	500	0	1	1	17231206	156	-0.99	4.94	12	0.00	-909.00	183.00	2396	20220708	-62.27	459	20230331	96.95	1799	-49.75	20230615	459	96.95	20230331	4785	-81.11	20220708	459	96.95	20230331	N	227420	500	86 억	N	N	N	00	N
18	20230628	160857	00	50.00	KONEX	N	N	N	N	50	N	904	-16	5	-1.74	881007	1087	52.49	919	919	801	1058	782	920	810.49	1096	1007	891	802	686	950	745	86	138	500	550	1	1	17231206	156	-0.99	4.94	12	0.01	-909.00	183.00	2396	20220708	-62.27	459	20230331	96.95	1799	-49.75	20230615	459	96.95	20230331	4785	-81.11	20220708	459	96.95	20230331	N	227420	500	86 억	N	N	N	00	N
19	20230628	150905	00	50.00	KONEX	N	N	N	N	50	N	919	-1	5	-0.11	880103	1086	52.44	919	919	801	1058	782	920	810.41	1096	1007	891	802	686	950	745	86	138	500	550	1	1	17231206	158	-1.01	5.02	12	0.01	-909.00	183.00	2396	20220708	-61.64	459	20230331	100.22	1799	-48.92	20230615	459	100.22	20230331	4785	-80.79	20220708	459	100.22	20230331	N	227420	500	86 억	N	N	N	00	N
20	20230628	140903	00	50.00	KONEX	N	N	N	N	50	N	919	-1	5	-0.11	880103	1086	52.44	919	919	801	1058	782	920	810.41	1096	1007	891	802	686	950	745	86	138	500	550	1	1	17231206	158	-1.01	5.02	12	0.01	-909.00	183.00	2396	20220708	-61.64	459	20230331	100.22	1799	-48.92	20230615	459	100.22	20230331	4785	-80.79	20220708	459	100.22	20230331	N	227420	500	86 억	N	N	N	00	N
21	20230628	130903	00	50.00	KONEX	N	N	N	N	50	N	919	-1	5	-0.11	3450	4	0.19	919	919	806	1058	782	920	862.50	1096	1007	891	802	686	950	745	86	138	500	550	1	1	17231206	158	-1.01	5.02	12	0.00	-909.00	183.00	2396	20220708	-61.64	459	20230331	100.22	1799	-48.92	20230615	459	100.22	20230331	4785	-80.79	20220708	459	100.22	20230331	N	227420	500	86 억	N	N	N	00	N
22	20230628	120915	00	50.00	KONEX	N	N	N	N	50	N	919	-1	5	-0.11	3450	4	0.19	919	919	806	1058	782	920	862.50	1096	1007	891	802	686	950	745	86	138	500	550	1	1	17231206	158	-1.01	5.02	12	0.00	-909.00	183.00	2396	20220708	-61.64	459	20230331	100.22	1799	-48.92	20230615	459	100.22	20230331	4785	-80.79	20220708	459	100.22	20230331	N	227420	500	86 억	N	N	N	00	N
23	20230628	110910	00	50.00	KONEX	N	N	N	N	50	N	920	0	3	0.00	0	0	0.00	0	0	0	1058	782	920	0.00	1096	1007	891	802	686	950	745	86	138	500	550	1	1	17231206	159	-1.01	5.03	12	0.00	-909.00	183.00	2396	20220708	-61.60	459	20230331	100.44	1799	-48.86	20230615	459	100.44	20230331	4785	-80.77	20220708	459	100.44	20230331	N	227420	500	86 억	N	N	N	00	N
24	20230628	100910	00	50.00	KONEX	N	N	N	N	50	N	920	0	3	0.00	0	0	0.00	0	0	0	1058	782	920	0.00	1096	1007	891	802	686	950	745	86	138	500	550	1	1	17231206	159	-1.01	5.03	12	0.00	-909.00	183.00	2396	20220708	-61.60	459	20230331	100.44	1799	-48.86	20230615	459	100.44	20230331	4785	-80.77	20220708	459	100.44	20230331	N	227420	500	86 억	N	N	N	00	N
25	20230628	090906	00	50.00	KONEX	N	N	N	N	50	N	920	0	3	0.00	0	0	0.00	0	0	0	1058	782	920	0.00	1096	1007	891	802	686	950	745	86	138	500	550	1	1	17231206	159	-1.01	5.03	12	0.00	-909.00	183.00	2396	20220708	-61.60	459	20230331	100.44	1799	-48.86	20230615	459	100.44	20230331	4785	-80.77	20220708	459	100.44	20230331	N	227420	500	86 억	N	N	N	00	N
26	20230627	160905	00	50.00	KONEX	N	N	N	N	50	N	920	12	2	1.32	1828426	2071	179.15	980	980	775	1044	772	908	882.87	1076	992	851	767	626	921	696	86	136	500	540	1	1	17231206	159	-1.01	5.03	12	0.01	-909.00	183.00	2396	20220708	-61.60	459	20230331	100.44	1799	-48.86	20230615	459	100.44	20230331	4785	-80.77	20220708	459	100.44	20230331	N	227420	500	86 억	N	N	N	00	N
27	20230627	150912	00	50.00	KONEX	N	N	N	N	50	N	930	22	2	2.42	898436	1071	92.65	980	980	775	1044	772	908	838.88	1076	992	851	767	626	921	696	86	136	500	540	1	1	17231206	160	-1.02	5.08	12	0.01	-909.00	183.00	2396	20220708	-61.19	459	20230331	102.61	1799	-48.30	20230615	459	102.61	20230331	4785	-80.56	20220708	459	102.61	20230331	N	227420	500	86 억	N	N	N	00	N
28	20230627	140921	00	50.00	KONEX	N	N	N	N	50	N	948	40	2	4.41	897506	1070	92.56	980	980	775	1044	772	908	838.79	1076	992	851	767	626	921	696	86	136	500	540	1	1	17231206	163	-1.04	5.18	12	0.01	-909.00	183.00	2396	20220708	-60.43	459	20230331	106.54	1799	-47.30	20230615	459	106.54	20230331	4785	-80.19	20220708	459	106.54	20230331	N	227420	500	86 억	N	N	N	00	N
29	20230627	130918	00	50.00	KONEX	N	N	N	N	50	N	948	40	2	4.41	897506	1070	92.56	980	980	775	1044	772	908	838.79	1076	992	851	767	626	921	696	86	136	500	540	1	1	17231206	163	-1.04	5.18	12	0.01	-909.00	183.00	2396	20220708	-60.43	459	20230331	106.54	1799	-47.30	20230615	459	106.54	20230331	4785	-80.19	20220708	459	106.54	20230331	N	227420	500	86 억	N	N	N	00	N
30	20230627	120920	00	50.00	KONEX	N	N	N	N	50	N	953	45	2	4.96	896558	1069	92.47	980	980	775	1044	772	908	838.69	1076	992	851	767	626	921	696	86	136	500	540	1	1	17231206	164	-1.05	5.21	12	0.01	-909.00	183.00	2396	20220708	-60.23	459	20230331	107.63	1799	-47.03	20230615	459	107.63	20230331	4785	-80.08	20220708	459	107.63	20230331	N	227420	500	86 억	N	N	N	00	N
31	20230627	110928	00	50.00	KONEX	N	N	N	N	50	N	953	45	2	4.96	896558	1069	92.47	980	980	775	1044	772	908	838.69	1076	992	851	767	626	921	696	86	136	500	540	1	1	17231206	164	-1.05	5.21	12	0.01	-909.00	183.00	2396	20220708	-60.23	459	20230331	107.63	1799	-47.03	20230615	459	107.63	20230331	4785	-80.08	20220708	459	107.63	20230331	N	227420	500	86 억	N	N	N	00	N
32	20230627	100900	00	50.00	KONEX	N	N	N	N	50	N	953	45	2	4.96	669744	831	71.89	980	980	775	1044	772	908	805.95	1076	992	851	767	626	921	696	86	136	500	540	1	1	17231206	164	-1.05	5.21	12	0.00	-909.00	183.00	2396	20220708	-60.23	459	20230331	107.63	1799	-47.03	20230615	459	107.63	20230331	4785	-80.08	20220708	459	107.63	20230331	N	227420	500	86 억	N	N	N	00	N
33	20230627	090905	00	50.00	KONEX	N	N	N	N	50	N	979	71	2	7.82	119439	122	10.55	980	980	979	1044	772	908	979.01	1076	992	851	767	626	921	696	86	136	500	540	1	1	17231206	169	-1.08	5.35	12	0.00	-909.00	183.00	2396	20220708	-59.14	459	20230331	113.29	1799	-45.58	20230615	459	113.29	20230331	4785	-79.54	20220708	459	113.29	20230331	N	227420	500	86 억	N	N	N	00	N
34	20230626	160904	00	50.00	KONEX	N	N	N	N	50	N	908	85	2	10.33	822275	1156	36.40	935	935	710	946	700	823	711.31	992	907	805	720	618	856	669	86	123	500	490	1	1	17231206	156	-1.00	4.96	12	0.01	-909.00	183.00	2396	20220708	-62.10	459	20230331	97.82	1799	-49.53	20230615	459	97.82	20230331	4785	-81.02	20220708	459	97.82	20230331	N	227420	500	86 억	N	N	N	00	N
35	20230626	150910	00	50.00	KONEX	N	N	N	N	50	N	934	111	2	13.49	394499	555	17.47	935	935	710	946	700	823	710.81	992	907	805	720	618	856	669	86	123	500	490	1	1	17231206	161	-1.03	5.10	12	0.00	-909.00	183.00	2396	20220708	-61.02	459	20230331	103.49	1799	-48.08	20230615	459	103.49	20230331	4785	-80.48	20220708	459	103.49	20230331	N	227420	500	86 억	N	N	N	00	N
36	20230626	140908	00	50.00	KONEX	N	N	N	N	50	N	934	111	2	13.49	394499	555	17.47	935	935	710	946	700	823	710.81	992	907	805	720	618	856	669	86	123	500	490	1	1	17231206	161	-1.03	5.10	12	0.00	-909.00	183.00	2396	20220708	-61.02	459	20230331	103.49	1799	-48.08	20230615	459	103.49	20230331	4785	-80.48	20220708	459	103.49	20230331	N	227420	500	86 억	N	N	N	00	N
37	20230626	130902	00	50.00	KONEX	N	N	N	N	50	N	934	111	2	13.49	394499	555	17.47	935	935	710	946	700	823	710.81	992	907	805	720	618	856	669	86	123	500	490	1	1	17231206	161	-1.03	5.10	12	0.00	-909.00	183.00	2396	20220708	-61.02	459	20230331	103.49	1799	-48.08	20230615	459	103.49	20230331	4785	-80.48	20220708	459	103.49	20230331	N	227420	500	86 억	N	N	N	00	N
38	20230626	120904	00	50.00	KONEX	N	N	N	N	50	N	934	111	2	13.49	394499	555	17.47	935	935	710	946	700	823	710.81	992	907	805	720	618	856	669	86	123	500	490	1	1	17231206	161	-1.03	5.10	12	0.00	-909.00	183.00	2396	20220708	-61.02	459	20230331	103.49	1799	-48.08	20230615	459	103.49	20230331	4785	-80.48	20220708	459	103.49	20230331	N	227420	500	86 억	N	N	N	00	N
39	20230626	110903	00	50.00	KONEX	N	N	N	N	50	N	934	111	2	13.49	394499	555	17.47	935	935	710	946	700	823	710.81	992	907	805	720	618	856	669	86	123	500	490	1	1	17231206	161	-1.03	5.10	12	0.00	-909.00	183.00	2396	20220708	-61.02	459	20230331	103.49	1799	-48.08	20230615	459	103.49	20230331	4785	-80.48	20220708	459	103.49	20230331	N	227420	500	86 억	N	N	N	00	N
40	20230626	100903	00	50.00	KONEX	N	N	N	N	50	N	934	111	2	13.49	394499	555	17.47	935	935	710	946	700	823	710.81	992	907	805	720	618	856	669	86	123	500	490	1	1	17231206	161	-1.03	5.10	12	0.00	-909.00	183.00	2396	20220708	-61.02	459	20230331	103.49	1799	-48.08	20230615	459	103.49	20230331	4785	-80.48	20220708	459	103.49	20230331	N	227420	500	86 억	N	N	N	00	N
41	20230626	090906	00	50.00	KONEX	N	N	N	N	50	N	823	0	3	0.00	0	0	0.00	0	0	0	946	700	823	0.00	992	907	805	720	618	856	669	86	123	500	490	1	1	17231206	142	-0.91	4.50	12	0.00	-909.00	183.00	2396	20220708	-65.65	459	20230331	79.30	1799	-54.25	20230615	459	79.30	20230331	4785	-82.80	20220708	459	79.30	20230331	N	227420	500	86 억	N	N	N	00	N
42	20230623	182013	54	100.00	KONEX	N	N	N	N		N	823	7	2	0.86	2390820	3176	6.01	890	890	703	938	694	816	752.78	1008	912	864	768	720	888	744	86	122	500	480	1	1	17231206	142	-0.91	4.50	12	0.02	-909.00	183.00	2396	20220708	-65.65	459	20230331	79.30	1799	-54.25	20230615	459	79.30	20230331	4785	-82.80	20220708	459	79.30	20230331	N	227420	500	86 억	N	N	N	01	N
43	20230623	140725	54	100.00	KONEX	N	N	N	N		N	849	33	2	4.04	1967214	2668	5.05	890	890	703	938	694	816	737.34	1008	912	864	768	720	888	744	86	122	500	480	1	1	17231206	146	-0.93	4.64	12	0.02	-909.00	183.00	2396	20220708	-64.57	459	20230331	84.97	1799	-52.81	20230615	459	84.97	20230331	4785	-82.26	20220708	459	84.97	20230331	N	227420	500	86 억	N	N	N	01	N
44	20230622	160551	53	100.00	KONEX	N	N	N	N		N	816	-144	4	-15.00	43967787	52840	521.57	960	960	816	1104	816	960	832.09	1398	1178	1069	849	740	1124	795	86	144	500	570	1	1	17231206	141	-0.90	4.46	12	0.31	-909.00	183.00	2396	20220708	-65.94	459	20230331	77.78	1799	-54.64	20230615	459	77.78	20230331	4785	-82.95	20220708	459	77.78	20230331	N	227420	500	86 억	N	N	N	02	N
45	20230622	150334	53	100.00	KONEX	N	N	N	N		N	816	-144	4	-15.00	41966139	50387	497.35	960	960	816	1104	816	960	832.88	1398	1178	1069	849	740	1124	795	86	144	500	570	1	1	17231206	141	-0.90	4.46	12	0.29	-909.00	183.00	2396	20220708	-65.94	459	20230331	77.78	1799	-54.64	20230615	459	77.78	20230331	4785	-82.95	20220708	459	77.78	20230331	N	227420	500	86 억	N	N	N	02	N
46	20230622	140528	53	100.00	KONEX	N	N	N	N		N	816	-144	4	-15.00	41884539	50287	496.37	960	960	816	1104	816	960	832.91	1398	1178	1069	849	740	1124	795	86	144	500	570	1	1	17231206	141	-0.90	4.46	12	0.29	-909.00	183.00	2396	20220708	-65.94	459	20230331	77.78	1799	-54.64	20230615	459	77.78	20230331	4785	-82.95	20220708	459	77.78	20230331	N	227420	500	86 억	N	N	N	02	N
47	20230622	130525	53	100.00	KONEX	N	N	N	N		N	820	-140	5	-14.58	38606623	46270	456.72	960	960	816	1104	816	960	834.38	1398	1178	1069	849	740	1124	795	86	144	500	570	1	1	17231206	141	-0.90	4.48	12	0.27	-909.00	183.00	2396	20220708	-65.78	459	20230331	78.65	1799	-54.42	20230615	459	78.65	20230331	4785	-82.86	20220708	459	78.65	20230331	N	227420	500	86 억	N	N	N	02	N
48	20230622	120349	53	100.00	KONEX	N	N	N	N		N	820	-140	5	-14.58	34287961	40981	404.51	960	960	816	1104	816	960	836.68	1398	1178	1069	849	740	1124	795	86	144	500	570	1	1	17231206	141	-0.90	4.48	12	0.24	-909.00	183.00	2396	20220708	-65.78	459	20230331	78.65	1799	-54.42	20230615	459	78.65	20230331	4785	-82.86	20220708	459	78.65	20230331	N	227420	500	86 억	N	N	N	02	N
49	20230622	110131	53	100.00	KONEX	N	N	N	N		N	816	-144	4	-15.00	32589708	38904	384.01	960	960	816	1104	816	960	837.70	1398	1178	1069	849	740	1124	795	86	144	500	570	1	1	17231206	141	-0.90	4.46	12	0.23	-909.00	183.00	2396	20220708	-65.94	459	20230331	77.78	1799	-54.64	20230615	459	77.78	20230331	4785	-82.95	20220708	459	77.78	20230331	N	227420	500	86 억	N	N	N	02	N
50	20230622	100453	53	100.00	KONEX	N	N	N	N		N	868	-92	5	-9.58	26622346	31606	311.97	960	960	816	1104	816	960	842.32	1398	1178	1069	849	740	1124	795	86	144	500	570	1	1	17231206	150	-0.95	4.74	12	0.18	-909.00	183.00	2396	20220708	-63.77	459	20230331	89.11	1799	-51.75	20230615	459	89.11	20230331	4785	-81.86	20220708	459	89.11	20230331	N	227420	500	86 억	N	N	N	02	N
51	20230622	090729	53	100.00	KONEX	N	N	N	N		N	816	-144	4	-15.00	2125576	2602	25.68	960	960	816	1104	816	960	816.90	1398	1178	1069	849	740	1124	795	86	144	500	570	1	1	17231206	141	-0.90	4.46	12	0.02	-909.00	183.00	2396	20220708	-65.94	459	20230331	77.78	1799	-54.64	20230615	459	77.78	20230331	4785	-82.95	20220708	459	77.78	20230331	N	227420	500	86 억	N	N	N	02	N
52	20230621	160637	53	100.00	KONEX	N	N	N	N		N	960	-169	4	-14.97	10862749	10131	828.37	1289	1289	960	1298	960	1129	1072.23	1395	1261	1112	978	829	1187	904	86	169	500	670	1	1	17231206	165	-1.06	5.25	12	0.06	-909.00	183.00	2396	20220708	-59.93	459	20230331	109.15	1799	-46.64	20230615	459	109.15	20230331	4785	-79.94	20220708	459	109.15	20230331	N	227420	500	86 억	N	N	N	02	N
53	20230621	150925	53	100.00	KONEX	N	N	N	N		N	1149	20	2	1.77	8368249	7631	623.96	1289	1289	961	1298	960	1129	1096.61	1395	1261	1112	978	829	1187	904	86	169	500	670	1	1	17231206	198	-1.26	6.28	12	0.04	-909.00	183.00	2396	20220708	-52.05	459	20230331	150.33	1799	-36.13	20230615	459	150.33	20230331	4785	-75.99	20220708	459	150.33	20230331	N	227420	500	86 억	N	N	N	02	N
54	20230621	140854	53	100.00	KONEX	N	N	N	N		N	1199	70	2	6.20	3830933	3014	246.44	1289	1289	961	1298	960	1129	1271.05	1395	1261	1112	978	829	1187	904	86	169	500	670	1	1	17231206	207	-1.32	6.55	12	0.02	-909.00	183.00	2396	20220708	-49.96	459	20230331	161.22	1799	-33.35	20230615	459	161.22	20230331	4785	-74.94	20220708	459	161.22	20230331	N	227420	500	86 억	N	N	N	02	N
55	20230621	130515	53	100.00	KONEX	N	N	N	N		N	1279	150	2	13.29	3219853	2504	204.74	1289	1289	961	1298	960	1129	1285.88	1395	1261	1112	978	829	1187	904	86	169	500	670	1	1	17231206	220	-1.41	6.99	12	0.01	-909.00	183.00	2396	20220708	-46.62	459	20230331	178.65	1799	-28.90	20230615	459	178.65	20230331	4785	-73.27	20220708	459	178.65	20230331	N	227420	500	86 억	N	N	N	02	N
56	20230621	120208	53	100.00	KONEX	N	N	N	N		N	1279	150	2	13.29	3219853	2504	204.74	1289	1289	961	1298	960	1129	1285.88	1395	1261	1112	978	829	1187	904	86	169	500	670	1	1	17231206	220	-1.41	6.99	12	0.01	-909.00	183.00	2396	20220708	-46.62	459	20230331	178.65	1799	-28.90	20230615	459	178.65	20230331	4785	-73.27	20220708	459	178.65	20230331	N	227420	500	86 억	N	N	N	02	N
57	20230621	110113	53	100.00	KONEX	N	N	N	N		N	1279	150	2	13.29	3219853	2504	204.74	1289	1289	961	1298	960	1129	1285.88	1395	1261	1112	978	829	1187	904	86	169	500	670	1	1	17231206	220	-1.41	6.99	12	0.01	-909.00	183.00	2396	20220708	-46.62	459	20230331	178.65	1799	-28.90	20230615	459	178.65	20230331	4785	-73.27	20220708	459	178.65	20230331	N	227420	500	86 억	N	N	N	02	N
58	20230621	100418	53	100.00	KONEX	N	N	N	N		N	961	-168	5	-14.88	194100	152	12.43	1289	1289	961	1298	960	1129	1276.97	1395	1261	1112	978	829	1187	904	86	169	500	670	1	1	17231206	166	-1.06	5.25	12	0.00	-909.00	183.00	2396	20220708	-59.89	459	20230331	109.37	1799	-46.58	20230615	459	109.37	20230331	4785	-79.92	20220708	459	109.37	20230331	N	227420	500	86 억	N	N	N	02	N
59	20230621	090435	53	100.00	KONEX	N	N	N	N		N	1289	160	2	14.17	1289	1	0.08	1289	1289	1289	1298	960	1129	1289.00	1395	1261	1112	978	829	1187	904	86	169	500	670	1	1	17231206	222	-1.42	7.04	12	0.00	-909.00	183.00	2396	20220708	-46.20	459	20230331	180.83	1799	-28.35	20230615	459	180.83	20230331	4785	-73.06	20220708	459	180.83	20230331	N	227420	500	86 억	N	N	N	02	N
60	20230620	160417	53	100.00	KONEX	N	N	N	N		N	1129	45	2	4.15	1331962	1223	21.72	1246	1246	963	1246	922	1084	1089.09	1084	1084	1084	1084	1084	1084	1084	86	162	500	650	1	1	17231206	195	-1.24	6.17	12	0.01	-909.00	183.00	2396	20220708	-52.88	459	20230331	145.97	1799	-37.24	20230615	459	145.97	20230331	4785	-76.41	20220708	459	145.97	20230331	N	227420	500	86 억	N	N	N	02	N
61	20230620	150510	53	100.00	KONEX	N	N	N	N		N	1224	140	2	12.92	1216803	1121	19.91	1246	1246	963	1246	922	1084	1085.46	1084	1084	1084	1084	1084	1084	1084	86	162	500	650	1	1	17231206	211	-1.35	6.69	12	0.01	-909.00	183.00	2396	20220708	-48.91	459	20230331	166.67	1799	-31.96	20230615	459	166.67	20230331	4785	-74.42	20220708	459	166.67	20230331	N	227420	500	86 억	N	N	N	02	N
62	20230620	140518	53	100.00	KONEX	N	N	N	N		N	1244	160	2	14.76	595885	479	8.51	1246	1246	1244	1246	922	1084	1244.02	1084	1084	1084	1084	1084	1084	1084	86	162	500	650	1	1	17231206	214	-1.37	6.80	12	0.00	-909.00	183.00	2396	20220708	-48.08	459	20230331	171.02	1799	-30.85	20230615	459	171.02	20230331	4785	-74.00	20220708	459	171.02	20230331	N	227420	500	86 억	N	N	N	02	N
63	20230620	130935	53	100.00	KONEX	N	N	N	N		N	1244	160	2	14.76	595885	479	8.51	1246	1246	1244	1246	922	1084	1244.02	1084	1084	1084	1084	1084	1084	1084	86	162	500	650	1	1	17231206	214	-1.37	6.80	12	0.00	-909.00	183.00	2396	20220708	-48.08	459	20230331	171.02	1799	-30.85	20230615	459	171.02	20230331	4785	-74.00	20220708	459	171.02	20230331	N	227420	500	86 억	N	N	N	02	N
64	20230620	120808	53	100.00	KONEX	N	N	N	N		N	1244	160	2	14.76	595885	479	8.51	1246	1246	1244	1246	922	1084	1244.02	1084	1084	1084	1084	1084	1084	1084	86	162	500	650	1	1	17231206	214	-1.37	6.80	12	0.00	-909.00	183.00	2396	20220708	-48.08	459	20230331	171.02	1799	-30.85	20230615	459	171.02	20230331	4785	-74.00	20220708	459	171.02	20230331	N	227420	500	86 억	N	N	N	02	N
65	20230620	110924	53	100.00	KONEX	N	N	N	N		N	1244	160	2	14.76	593397	477	8.47	1246	1246	1244	1246	922	1084	1244.02	1084	1084	1084	1084	1084	1084	1084	86	162	500	650	1	1	17231206	214	-1.37	6.80	12	0.00	-909.00	183.00	2396	20220708	-48.08	459	20230331	171.02	1799	-30.85	20230615	459	171.02	20230331	4785	-74.00	20220708	459	171.02	20230331	N	227420	500	86 억	N	N	N	02	N
66	20230620	100439	53	100.00	KONEX	N	N	N	N		N	1245	161	2	14.85	8717	7	0.12	1246	1246	1245	1246	922	1084	1245.29	1084	1084	1084	1084	1084	1084	1084	86	162	500	650	1	1	17231206	215	-1.37	6.80	12	0.00	-909.00	183.00	2396	20220708	-48.04	459	20230331	171.24	1799	-30.79	20230615	459	171.24	20230331	4785	-73.98	20220708	459	171.24	20230331	N	227420	500	86 억	N	N	N	02	N
67	20230620	090747	53	100.00	KONEX	N	N	N	N		N	1246	162	1	14.94	2492	2	0.04	1246	1246	1246	1246	922	1084	1246.00	1084	1084	1084	1084	1084	1084	1084	86	162	500	650	1	1	17231206	215	-1.37	6.81	12	0.00	-909.00	183.00	2396	20220708	-48.00	459	20230331	171.46	1799	-30.74	20230615	459	171.46	20230331	4785	-73.96	20220708	459	171.46	20230331	N	227420	500	86 억	N	N	N	02	N
68	20230619	160221	53	100.00	KONEX	N	N	N	N		N	1084	-191	4	-14.98	6104004	5631	57.14	1084	1084	1084	1466	1084	1275	1084.00	1461	1367	1321	1227	1181	1345	1205	86	191	500	760	1	1	17231206	187	-1.19	5.92	12	0.03	-909.00	183.00	2396	20220708	-54.76	459	20230331	136.17	1799	-39.74	20230615	459	136.17	20230331	4785	-77.35	20220708	459	136.17	20230331	N	227420	500	86 억	N	N	N	02	N
69	20230619	150800	53	100.00	KONEX	N	N	N	N		N	1084	-191	4	-14.98	6104004	5631	57.14	1084	1084	1084	1466	1084	1275	1084.00	1461	1367	1321	1227	1181	1345	1205	86	191	500	760	1	1	17231206	187	-1.19	5.92	12	0.03	-909.00	183.00	2396	20220708	-54.76	459	20230331	136.17	1799	-39.74	20230615	459	136.17	20230331	4785	-77.35	20220708	459	136.17	20230331	N	227420	500	86 억	N	N	N	02	N
70	20230619	140336	53	100.00	KONEX	N	N	N	N		N	1084	-191	4	-14.98	5560920	5130	52.05	1084	1084	1084	1466	1084	1275	1084.00	1461	1367	1321	1227	1181	1345	1205	86	191	500	760	1	1	17231206	187	-1.19	5.92	12	0.03	-909.00	183.00	2396	20220708	-54.76	459	20230331	136.17	1799	-39.74	20230615	459	136.17	20230331	4785	-77.35	20220708	459	136.17	20230331	N	227420	500	86 억	N	N	N	02	N
71	20230619	130934	53	100.00	KONEX	N	N	N	N		N	1084	-191	4	-14.98	5560920	5130	52.05	1084	1084	1084	1466	1084	1275	1084.00	1461	1367	1321	1227	1181	1345	1205	86	191	500	760	1	1	17231206	187	-1.19	5.92	12	0.03	-909.00	183.00	2396	20220708	-54.76	459	20230331	136.17	1799	-39.74	20230615	459	136.17	20230331	4785	-77.35	20220708	459	136.17	20230331	N	227420	500	86 억	N	N	N	02	N
72	20230619	120415	53	100.00	KONEX	N	N	N	N		N	1084	-191	4	-14.98	5560920	5130	52.05	1084	1084	1084	1466	1084	1275	1084.00	1461	1367	1321	1227	1181	1345	1205	86	191	500	760	1	1	17231206	187	-1.19	5.92	12	0.03	-909.00	183.00	2396	20220708	-54.76	459	20230331	136.17	1799	-39.74	20230615	459	136.17	20230331	4785	-77.35	20220708	459	136.17	20230331	N	227420	500	86 억	N	N	N	02	N
73	20230619	110947	53	100.00	KONEX	N	N	N	N		N	1084	-191	4	-14.98	4910520	4530	45.97	1084	1084	1084	1466	1084	1275	1084.00	1461	1367	1321	1227	1181	1345	1205	86	191	500	760	1	1	17231206	187	-1.19	5.92	12	0.03	-909.00	183.00	2396	20220708	-54.76	459	20230331	136.17	1799	-39.74	20230615	459	136.17	20230331	4785	-77.35	20220708	459	136.17	20230331	N	227420	500	86 억	N	N	N	02	N
74	20230619	100416	53	100.00	KONEX	N	N	N	N		N	1084	-191	4	-14.98	4368520	4030	40.89	1084	1084	1084	1466	1084	1275	1084.00	1461	1367	1321	1227	1181	1345	1205	86	191	500	760	1	1	17231206	187	-1.19	5.92	12	0.02	-909.00	183.00	2396	20220708	-54.76	459	20230331	136.17	1799	-39.74	20230615	459	136.17	20230331	4785	-77.35	20220708	459	136.17	20230331	N	227420	500	86 억	N	N	N	02	N
75	20230619	090526	53	100.00	KONEX	N	N	N	N		N	1084	-191	4	-14.98	542000	500	5.07	1084	1084	1084	1466	1084	1275	1084.00	1461	1367	1321	1227	1181	1345	1205	86	191	500	760	1	1	17231206	187	-1.19	5.92	12	0.00	-909.00	183.00	2396	20220708	-54.76	459	20230331	136.17	1799	-39.74	20230615	459	136.17	20230331	4785	-77.35	20220708	459	136.17	20230331	N	227420	500	86 억	N	N	N	02	N
76	20230616	160918	53	100.00	KONEX	N	N	N	N		N	1275	-225	4	-15.00	12864704	9855	86.66	1400	1415	1275	1725	1275	1500	1305.40	2003	1751	1547	1295	1091	1649	1193	86	225	500	900	1	1	17231206	220	-1.40	6.97	12	0.06	-909.00	183.00	2396	20220708	-46.79	459	20230331	177.78	1799	-29.13	20230615	459	177.78	20230331	4785	-73.35	20220708	459	177.78	20230331	N	227420	500	86 억	N	N	N	02	N
77	20230616	150745	53	100.00	KONEX	N	N	N	N		N	1275	-225	4	-15.00	12608429	9654	84.89	1400	1415	1275	1725	1275	1500	1306.03	2003	1751	1547	1295	1091	1649	1193	86	225	500	900	1	1	17231206	220	-1.40	6.97	12	0.06	-909.00	183.00	2396	20220708	-46.79	459	20230331	177.78	1799	-29.13	20230615	459	177.78	20230331	4785	-73.35	20220708	459	177.78	20230331	N	227420	500	86 억	N	N	N	02	N
78	20230616	141001	53	100.00	KONEX	N	N	N	N		N	1275	-225	4	-15.00	10266254	7817	68.74	1400	1415	1275	1725	1275	1500	1313.32	2003	1751	1547	1295	1091	1649	1193	86	225	500	900	1	1	17231206	220	-1.40	6.97	12	0.05	-909.00	183.00	2396	20220708	-46.79	459	20230331	177.78	1799	-29.13	20230615	459	177.78	20230331	4785	-73.35	20220708	459	177.78	20230331	N	227420	500	86 억	N	N	N	02	N
79	20230616	130139	53	100.00	KONEX	N	N	N	N		N	1275	-225	4	-15.00	9246254	7017	61.70	1400	1415	1275	1725	1275	1500	1317.69	2003	1751	1547	1295	1091	1649	1193	86	225	500	900	1	1	17231206	220	-1.40	6.97	12	0.04	-909.00	183.00	2396	20220708	-46.79	459	20230331	177.78	1799	-29.13	20230615	459	177.78	20230331	4785	-73.35	20220708	459	177.78	20230331	N	227420	500	86 억	N	N	N	02	N
80	20230616	121026	53	100.00	KONEX	N	N	N	N		N	1275	-225	4	-15.00	9246254	7017	61.70	1400	1415	1275	1725	1275	1500	1317.69	2003	1751	1547	1295	1091	1649	1193	86	225	500	900	1	1	17231206	220	-1.40	6.97	12	0.04	-909.00	183.00	2396	20220708	-46.79	459	20230331	177.78	1799	-29.13	20230615	459	177.78	20230331	4785	-73.35	20220708	459	177.78	20230331	N	227420	500	86 억	N	N	N	02	N
81	20230616	111027	53	100.00	KONEX	N	N	N	N		N	1275	-225	4	-15.00	8570504	6487	57.04	1400	1415	1275	1725	1275	1500	1321.18	2003	1751	1547	1295	1091	1649	1193	86	225	500	900	1	1	17231206	220	-1.40	6.97	12	0.04	-909.00	183.00	2396	20220708	-46.79	459	20230331	177.78	1799	-29.13	20230615	459	177.78	20230331	4785	-73.35	20220708	459	177.78	20230331	N	227420	500	86 억	N	N	N	02	N
82	20230616	100352	53	100.00	KONEX	N	N	N	N		N	1275	-225	4	-15.00	7255979	5456	47.98	1400	1415	1275	1725	1275	1500	1329.91	2003	1751	1547	1295	1091	1649	1193	86	225	500	900	1	1	17231206	220	-1.40	6.97	12	0.03	-909.00	183.00	2396	20220708	-46.79	459	20230331	177.78	1799	-29.13	20230615	459	177.78	20230331	4785	-73.35	20220708	459	177.78	20230331	N	227420	500	86 억	N	N	N	02	N
83	20230616	090213	53	100.00	KONEX	N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	2003	1751	1547	1295	1091	1649	1193	86	225	500	900	1	1	17231206	258	-1.65	8.20	12	0.00	-909.00	183.00	2396	20220708	-37.40	459	20230331	226.80	1799	-16.62	20230615	459	226.80	20230331	4785	-68.65	20220708	459	226.80	20230331	N	227420	500	86 억	N	N	N	02	N
84	20230615	151015	53	100.00	KONEX	N	N	N	N		N	1359	-221	5	-13.99	5775304	4040	58.71	1799	1799	1343	1817	1343	1580	1429.53	1849	1714	1515	1380	1181	1615	1281	86	237	500	940	1	1	17231206	234	-1.50	7.43	12	0.02	-909.00	183.00	2401	20220614	-43.40	459	20230331	196.08	1799	-24.46	20230615	459	196.08	20230331	4785	-71.60	20220708	459	196.08	20230331	N	227420	500	86 억	N	N	N	02	N
85	20230615	140729	53	100.00	KONEX	N	N	N	N		N	1343	-237	4	-15.00	5216728	3646	52.99	1799	1799	1343	1817	1343	1580	1430.81	1849	1714	1515	1380	1181	1615	1281	86	237	500	940	1	1	17231206	231	-1.48	7.34	12	0.02	-909.00	183.00	2401	20220614	-44.06	459	20230331	192.59	1799	-25.35	20230615	459	192.59	20230331	4785	-71.93	20220708	459	192.59	20230331	N	227420	500	86 억	N	N	N	02	N
86	20230615	130451	53	100.00	KONEX	N	N	N	N		N	1595	15	2	0.95	4542133	3144	45.69	1799	1799	1343	1817	1343	1580	1444.70	1849	1714	1515	1380	1181	1615	1281	86	237	500	940	1	1	17231206	275	-1.75	8.72	12	0.02	-909.00	183.00	2401	20220614	-33.57	459	20230331	247.49	1799	-11.34	20230615	459	247.49	20230331	4785	-66.67	20220708	459	247.49	20230331	N	227420	500	86 억	N	N	N	02	N
87	20230615	120425	53	100.00	KONEX	N	N	N	N		N	1699	119	2	7.53	1101384	627	9.11	1799	1799	1600	1817	1343	1580	1756.59	1849	1714	1515	1380	1181	1615	1281	86	237	500	940	1	1	17231206	293	-1.87	9.28	12	0.00	-909.00	183.00	2401	20220614	-29.24	459	20230331	270.15	1799	-5.56	20230615	459	270.15	20230331	4785	-64.49	20220708	459	270.15	20230331	N	227420	500	86 억	N	N	N	02	N
88	20230615	110147	53	100.00	KONEX	N	N	N	N		N	1750	170	2	10.76	759885	426	6.19	1799	1799	1600	1817	1343	1580	1783.77	1849	1714	1515	1380	1181	1615	1281	86	237	500	940	1	1	17231206	302	-1.93	9.56	12	0.00	-909.00	183.00	2401	20220614	-27.11	459	20230331	281.26	1799	-2.72	20230615	459	281.26	20230331	4785	-63.43	20220708	459	281.26	20230331	N	227420	500	86 억	N	N	N	02	N
89	20230611	184857	53	100.00	KONEX	N	N	N	N		N	1263	164	1	14.92	42401436	33572	125.05	1263	1263	1263	1263	935	1099	1263.00	1099	1099	1099	1099	1099	1099	1099	86	164	500	650	1	1	17231206	218	-1.39	6.90	12	0.19	-909.00	183.00	2599	20220613	-51.40	459	20230331	175.16	1263	0.00	20230609	459	175.16	20230331	5190	-75.66	20220613	459	175.16	20230331	N	227420	500	86 억	N	N	N	02	N

34 KiB Raw Blame History

34 KiB

Raw Blame History