KissMeData/200580/price/prices-20250201.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +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	htsForeignRunoutRate	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250214	160924	57	100.00	KONEX	N	N	N	N	N	8100	-100	5	-1.22	40500	5	500.00	8100	8100	8100	9430	6970	8200	8100.00	1.89	8200	8200	8200	8200	8200	8200	8200	19	1230	500	5570	10	1	3726079	302	12.52	0.96	12	0.00	647.00	8433.00	13000	20240223	-37.69	7010	20241202	15.55	8200	-1.22	20250213	7600	6.58	20250113	13000	-37.69	20240223	7010	15.55	20241202	N	200580	500	18 억	70586	N	N	N	N
3	20250214	150923	57	100.00	KONEX	N	N	N	N	N	8100	-100	5	-1.22	40500	5	500.00	8100	8100	8100	9430	6970	8200	8100.00	1.89	8200	8200	8200	8200	8200	8200	8200	19	1230	500	5570	10	1	3726079	302	12.52	0.96	12	0.00	647.00	8433.00	13000	20240223	-37.69	7010	20241202	15.55	8200	-1.22	20250213	7600	6.58	20250113	13000	-37.69	20240223	7010	15.55	20241202	N	200580	500	18 억	70586	N	N	N	N
4	20250214	140924	57	100.00	KONEX	N	N	N	N	N	8100	-100	5	-1.22	40500	5	500.00	8100	8100	8100	9430	6970	8200	8100.00	1.89	8200	8200	8200	8200	8200	8200	8200	19	1230	500	5570	10	1	3726079	302	12.52	0.96	12	0.00	647.00	8433.00	13000	20240223	-37.69	7010	20241202	15.55	8200	-1.22	20250213	7600	6.58	20250113	13000	-37.69	20240223	7010	15.55	20241202	N	200580	500	18 억	70586	N	N	N	N
5	20250214	130927	57	100.00	KONEX	N	N	N	N	N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	1.89	8200	8200	8200	8200	8200	8200	8200	19	1230	500	5570	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8200	0.00	20250213	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	70586	N	N	N	N
6	20250214	120924	57	100.00	KONEX	N	N	N	N	N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	1.89	8200	8200	8200	8200	8200	8200	8200	19	1230	500	5570	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8200	0.00	20250213	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	70586	N	N	N	N
7	20250214	110920	57	100.00	KONEX	N	N	N	N	N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	1.89	8200	8200	8200	8200	8200	8200	8200	19	1230	500	5570	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8200	0.00	20250213	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	70586	N	N	N	N
8	20250214	100921	57	100.00	KONEX	N	N	N	N	N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	1.89	8200	8200	8200	8200	8200	8200	8200	19	1230	500	5570	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8200	0.00	20250213	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	70586	N	N	N	N
9	20250214	090926	57	100.00	KONEX	N	N	N	N	N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	1.89	8200	8200	8200	8200	8200	8200	8200	19	1230	500	5570	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8200	0.00	20250213	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	70586	N	N	N	N
10	20250213	160916	57	100.00	KONEX	N	N	N	N	N	8200	120	2	1.49	8200	1	0.13	8200	8200	8200	9290	6870	8080	8200.00	1.89	8140	8110	8050	8020	7960	8125	8035	19	1210	500	5490	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8200	0.00	20250213	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	70586	N	N	N	N
11	20250213	150917	57	100.00	KONEX	N	N	N	N	N	8200	120	2	1.49	8200	1	0.13	8200	8200	8200	9290	6870	8080	8200.00	1.89	8140	8110	8050	8020	7960	8125	8035	19	1210	500	5490	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8200	0.00	20250213	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	70586	N	N	N	N
12	20250213	140915	57	100.00	KONEX	N	N	N	N	N	8200	120	2	1.49	8200	1	0.13	8200	8200	8200	9290	6870	8080	8200.00	1.89	8140	8110	8050	8020	7960	8125	8035	19	1210	500	5490	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8200	0.00	20250213	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	70586	N	N	N	N
13	20250213	130915	57	100.00	KONEX	N	N	N	N	N	8200	120	2	1.49	8200	1	0.13	8200	8200	8200	9290	6870	8080	8200.00	1.89	8140	8110	8050	8020	7960	8125	8035	19	1210	500	5490	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8200	0.00	20250213	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	70586	N	N	N	N
14	20250213	120914	57	100.00	KONEX	N	N	N	N	N	8200	120	2	1.49	8200	1	0.13	8200	8200	8200	9290	6870	8080	8200.00	1.89	8140	8110	8050	8020	7960	8125	8035	19	1210	500	5490	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8200	0.00	20250213	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	70586	N	N	N	N
15	20250213	110914	57	100.00	KONEX	N	N	N	N	N	8200	120	2	1.49	8200	1	0.13	8200	8200	8200	9290	6870	8080	8200.00	1.89	8140	8110	8050	8020	7960	8125	8035	19	1210	500	5490	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8200	0.00	20250213	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	70586	N	N	N	N
16	20250213	100914	57	100.00	KONEX	N	N	N	N	N	8200	120	2	1.49	8200	1	0.13	8200	8200	8200	9290	6870	8080	8200.00	1.89	8140	8110	8050	8020	7960	8125	8035	19	1210	500	5490	10	1	3726079	306	12.67	0.97	12	0.00	647.00	8433.00	13000	20240223	-36.92	7010	20241202	16.98	8200	0.00	20250213	7600	7.89	20250113	13000	-36.92	20240223	7010	16.98	20241202	N	200580	500	18 억	70586	N	N	N	N
17	20250213	090910	57	100.00	KONEX	N	N	N	N	N	8080	0	3	0.00	0	0	0.00	0	0	0	9290	6870	8080	0.00	1.89	8140	8110	8050	8020	7960	8125	8035	19	1210	500	5490	10	1	3726079	301	12.49	0.96	12	0.00	647.00	8433.00	13000	20240223	-37.85	7010	20241202	15.26	8080	0.00	20250212	7600	6.32	20250113	13000	-37.85	20240223	7010	15.26	20241202	N	200580	500	18 억	70586	N	N	N	N
18	20250212	160908	57	100.00	KONEX	N	N	N	N	N	8080	90	2	1.13	6299830	780	66.38	7990	8080	7990	9180	6800	7990	8076.71	1.89	7996	7992	7986	7982	7976	7995	7985	19	1190	500	5430	10	1	3726079	301	12.49	0.96	12	0.02	647.00	8433.00	13000	20240223	-37.85	7010	20241202	15.26	8080	0.00	20250212	7600	6.32	20250113	13000	-37.85	20240223	7010	15.26	20241202	N	200580	500	18 억	70586	N	N	N	N
19	20250212	150906	57	100.00	KONEX	N	N	N	N	N	8080	90	2	1.13	6299830	780	66.38	7990	8080	7990	9180	6800	7990	8076.71	1.89	7996	7992	7986	7982	7976	7995	7985	19	1190	500	5430	10	1	3726079	301	12.49	0.96	12	0.02	647.00	8433.00	13000	20240223	-37.85	7010	20241202	15.26	8080	0.00	20250212	7600	6.32	20250113	13000	-37.85	20240223	7010	15.26	20241202	N	200580	500	18 억	70586	N	N	N	N
20	20250212	140908	57	100.00	KONEX	N	N	N	N	N	8000	10	2	0.13	223770	28	2.38	7990	8000	7990	9180	6800	7990	7991.79	1.89	7996	7992	7986	7982	7976	7995	7985	19	1190	500	5430	10	1	3726079	298	12.36	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.46	7010	20241202	14.12	8000	0.00	20250212	7600	5.26	20250113	13000	-38.46	20240223	7010	14.12	20241202	N	200580	500	18 억	70586	N	N	N	N
21	20250212	130911	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	47940	6	0.51	7990	7990	7990	9180	6800	7990	7990.00	1.89	7996	7992	7986	7982	7976	7995	7985	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
22	20250212	120906	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	47940	6	0.51	7990	7990	7990	9180	6800	7990	7990.00	1.89	7996	7992	7986	7982	7976	7995	7985	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
23	20250212	110906	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	1.89	7996	7992	7986	7982	7976	7995	7985	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
24	20250212	100900	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	1.89	7996	7992	7986	7982	7976	7995	7985	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
25	20250212	090845	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	1.89	7996	7992	7986	7982	7976	7995	7985	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
26	20250211	160910	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	9387050	1175	23500.00	7980	7990	7980	9180	6800	7990	7988.98	1.89	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.03	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
27	20250211	150910	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	9347100	1170	23400.00	7980	7990	7980	9180	6800	7990	7988.97	1.89	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.03	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
28	20250211	140910	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	1.89	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
29	20250211	130909	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	1.89	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
30	20250211	120908	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	1.89	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
31	20250211	110909	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	1.89	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
32	20250211	100910	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	1.89	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
33	20250211	090913	57	100.00	KONEX	N	N	N	N	N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	1.89	7990	7990	7990	7990	7990	7990	7990	19	1190	500	5430	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
34	20250210	160904	57	100.00	KONEX	N	N	N	N	N	7990	190	2	2.44	39950	5	3.50	7990	7990	7990	8970	6630	7800	7990.00	1.89	8053	7926	7863	7736	7673	7895	7705	19	1170	500	5300	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
35	20250210	150904	57	100.00	KONEX	N	N	N	N	N	7990	190	2	2.44	39950	5	3.50	7990	7990	7990	8970	6630	7800	7990.00	1.89	8053	7926	7863	7736	7673	7895	7705	19	1170	500	5300	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
36	20250210	140902	57	100.00	KONEX	N	N	N	N	N	7990	190	2	2.44	39950	5	3.50	7990	7990	7990	8970	6630	7800	7990.00	1.89	8053	7926	7863	7736	7673	7895	7705	19	1170	500	5300	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
37	20250210	130905	57	100.00	KONEX	N	N	N	N	N	7990	190	2	2.44	39950	5	3.50	7990	7990	7990	8970	6630	7800	7990.00	1.89	8053	7926	7863	7736	7673	7895	7705	19	1170	500	5300	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
38	20250210	120901	57	100.00	KONEX	N	N	N	N	N	7990	190	2	2.44	39950	5	3.50	7990	7990	7990	8970	6630	7800	7990.00	1.89	8053	7926	7863	7736	7673	7895	7705	19	1170	500	5300	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
39	20250210	110857	57	100.00	KONEX	N	N	N	N	N	7990	190	2	2.44	39950	5	3.50	7990	7990	7990	8970	6630	7800	7990.00	1.89	8053	7926	7863	7736	7673	7895	7705	19	1170	500	5300	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
40	20250210	100857	57	100.00	KONEX	N	N	N	N	N	7990	190	2	2.44	39950	5	3.50	7990	7990	7990	8970	6630	7800	7990.00	1.89	8053	7926	7863	7736	7673	7895	7705	19	1170	500	5300	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
41	20250210	090855	57	100.00	KONEX	N	N	N	N	N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	1.89	8053	7926	7863	7736	7673	7895	7705	19	1170	500	5300	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	-2.38	20250103	7600	2.63	20250113	13000	-40.00	20240223	7010	11.27	20241202	N	200580	500	18 억	70586	N	N	N	N
42	20250207	160848	57	100.00	KONEX	N	N	N	N	N	7800	40	2	0.52	1116160	143	317.78	7990	7990	7800	8920	6600	7760	7805.31	1.89	7846	7802	7726	7682	7606	7765	7645	19	1160	500	5270	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	0.00	20250103	7600	2.63	20250113	13000	-40.00	20240223	7010	11.27	20241202	N	200580	500	18 억	70586	N	N	N	N
43	20250207	150849	57	100.00	KONEX	N	N	N	N	N	7800	40	2	0.52	1116160	143	317.78	7990	7990	7800	8920	6600	7760	7805.31	1.89	7846	7802	7726	7682	7606	7765	7645	19	1160	500	5270	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	0.00	20250103	7600	2.63	20250113	13000	-40.00	20240223	7010	11.27	20241202	N	200580	500	18 억	70586	N	N	N	N
44	20250207	140849	57	100.00	KONEX	N	N	N	N	N	7800	40	2	0.52	1116160	143	317.78	7990	7990	7800	8920	6600	7760	7805.31	1.89	7846	7802	7726	7682	7606	7765	7645	19	1160	500	5270	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	0.00	20250103	7600	2.63	20250113	13000	-40.00	20240223	7010	11.27	20241202	N	200580	500	18 억	70586	N	N	N	N
45	20250207	130846	57	100.00	KONEX	N	N	N	N	N	7800	40	2	0.52	1116160	143	317.78	7990	7990	7800	8920	6600	7760	7805.31	1.89	7846	7802	7726	7682	7606	7765	7645	19	1160	500	5270	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	0.00	20250103	7600	2.63	20250113	13000	-40.00	20240223	7010	11.27	20241202	N	200580	500	18 억	70586	N	N	N	N
46	20250207	120846	57	100.00	KONEX	N	N	N	N	N	7990	230	2	2.96	31960	4	8.89	7990	7990	7990	8920	6600	7760	7990.00	1.89	7846	7802	7726	7682	7606	7765	7645	19	1160	500	5270	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
47	20250207	110844	57	100.00	KONEX	N	N	N	N	N	7990	230	2	2.96	31960	4	8.89	7990	7990	7990	8920	6600	7760	7990.00	1.89	7846	7802	7726	7682	7606	7765	7645	19	1160	500	5270	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
48	20250207	100847	57	100.00	KONEX	N	N	N	N	N	7990	230	2	2.96	31960	4	8.89	7990	7990	7990	8920	6600	7760	7990.00	1.89	7846	7802	7726	7682	7606	7765	7645	19	1160	500	5270	10	1	3726079	298	12.35	0.95	12	0.00	647.00	8433.00	13000	20240223	-38.54	7010	20241202	13.98	7990	0.00	20250103	7600	5.13	20250113	13000	-38.54	20240223	7010	13.98	20241202	N	200580	500	18 억	70586	N	N	N	N
49	20250207	090853	57	100.00	KONEX	N	N	N	N	N	7760	0	3	0.00	0	0	0.00	0	0	0	8920	6600	7760	0.00	1.89	7846	7802	7726	7682	7606	7765	7645	19	1160	500	5270	10	1	3726079	289	11.99	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.31	7010	20241202	10.70	7990	-2.88	20250103	7600	2.11	20250113	13000	-40.31	20240223	7010	10.70	20241202	N	200580	500	18 억	70586	N	N	N	N
50	20250206	160826	57	100.00	KONEX	N	N	N	N	N	7760	-20	5	-0.26	348720	45	11.90	7770	7770	7650	8940	6620	7780	7749.33	1.89	7873	7826	7743	7696	7613	7785	7655	19	1160	500	5290	10	1	3726079	289	11.99	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.31	7010	20241202	10.70	7990	-2.88	20250103	7600	2.11	20250113	13000	-40.31	20240223	7010	10.70	20241202	N	200580	500	18 억	70586	N	N	N	N
51	20250206	150830	57	100.00	KONEX	N	N	N	N	N	7760	-20	5	-0.26	348720	45	11.90	7770	7770	7650	8940	6620	7780	7749.33	1.89	7873	7826	7743	7696	7613	7785	7655	19	1160	500	5290	10	1	3726079	289	11.99	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.31	7010	20241202	10.70	7990	-2.88	20250103	7600	2.11	20250113	13000	-40.31	20240223	7010	10.70	20241202	N	200580	500	18 억	70586	N	N	N	N
52	20250206	140831	57	100.00	KONEX	N	N	N	N	N	7650	-130	5	-1.67	340960	44	11.64	7770	7770	7650	8940	6620	7780	7749.09	1.89	7873	7826	7743	7696	7613	7785	7655	19	1160	500	5290	10	1	3726079	285	11.82	0.91	12	0.00	647.00	8433.00	13000	20240223	-41.15	7010	20241202	9.13	7990	-4.26	20250103	7600	0.66	20250113	13000	-41.15	20240223	7010	9.13	20241202	N	200580	500	18 억	70586	N	N	N	N
53	20250206	130827	57	100.00	KONEX	N	N	N	N	N	7750	-30	5	-0.39	139560	18	4.76	7770	7770	7750	8940	6620	7780	7753.33	1.89	7873	7826	7743	7696	7613	7785	7655	19	1160	500	5290	10	1	3726079	289	11.98	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.38	7010	20241202	10.56	7990	-3.00	20250103	7600	1.97	20250113	13000	-40.38	20240223	7010	10.56	20241202	N	200580	500	18 억	70586	N	N	N	N
54	20250206	120825	57	100.00	KONEX	N	N	N	N	N	7750	-30	5	-0.39	139560	18	4.76	7770	7770	7750	8940	6620	7780	7753.33	1.89	7873	7826	7743	7696	7613	7785	7655	19	1160	500	5290	10	1	3726079	289	11.98	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.38	7010	20241202	10.56	7990	-3.00	20250103	7600	1.97	20250113	13000	-40.38	20240223	7010	10.56	20241202	N	200580	500	18 억	70586	N	N	N	N
55	20250206	110819	57	100.00	KONEX	N	N	N	N	N	7750	-30	5	-0.39	139560	18	4.76	7770	7770	7750	8940	6620	7780	7753.33	1.89	7873	7826	7743	7696	7613	7785	7655	19	1160	500	5290	10	1	3726079	289	11.98	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.38	7010	20241202	10.56	7990	-3.00	20250103	7600	1.97	20250113	13000	-40.38	20240223	7010	10.56	20241202	N	200580	500	18 억	70586	N	N	N	N
56	20250206	100821	57	100.00	KONEX	N	N	N	N	N	7770	-10	5	-0.13	23310	3	0.79	7770	7770	7770	8940	6620	7780	7770.00	1.89	7873	7826	7743	7696	7613	7785	7655	19	1160	500	5290	10	1	3726079	290	12.01	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.23	7010	20241202	10.84	7990	-2.75	20250103	7600	2.24	20250113	13000	-40.23	20240223	7010	10.84	20241202	N	200580	500	18 억	70586	N	N	N	N
57	20250206	090831	57	100.00	KONEX	N	N	N	N	N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	1.89	7873	7826	7743	7696	7613	7785	7655	19	1160	500	5290	10	1	3726079	290	12.02	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.15	7010	20241202	10.98	7990	-2.63	20250103	7600	2.37	20250113	13000	-40.15	20240223	7010	10.98	20241202	N	200580	500	18 억	70586	N	N	N	N
58	20250205	160818	57	100.00	KONEX	N	N	N	N	N	7780	30	2	0.39	2903010	378	64.07	7790	7790	7660	8910	6590	7750	7679.92	1.89	7823	7786	7763	7726	7703	7775	7715	19	1160	500	5270	10	1	3726079	290	12.02	0.92	12	0.01	647.00	8433.00	13000	20240223	-40.15	7010	20241202	10.98	7990	-2.63	20250103	7600	2.37	20250113	13000	-40.15	20240223	7010	10.98	20241202	N	200580	500	18 억	70586	N	N	N	N
59	20250205	150820	57	100.00	KONEX	N	N	N	N	N	7660	-90	5	-1.16	2895230	377	63.90	7790	7790	7660	8910	6590	7750	7679.66	1.89	7823	7786	7763	7726	7703	7775	7715	19	1160	500	5270	10	1	3726079	285	11.84	0.91	12	0.01	647.00	8433.00	13000	20240223	-41.08	7010	20241202	9.27	7990	-4.13	20250103	7600	0.79	20250113	13000	-41.08	20240223	7010	9.27	20241202	N	200580	500	18 억	70586	N	N	N	N
60	20250205	140819	57	100.00	KONEX	N	N	N	N	N	7660	-90	5	-1.16	2895230	377	63.90	7790	7790	7660	8910	6590	7750	7679.66	1.89	7823	7786	7763	7726	7703	7775	7715	19	1160	500	5270	10	1	3726079	285	11.84	0.91	12	0.01	647.00	8433.00	13000	20240223	-41.08	7010	20241202	9.27	7990	-4.13	20250103	7600	0.79	20250113	13000	-41.08	20240223	7010	9.27	20241202	N	200580	500	18 억	70586	N	N	N	N
61	20250205	130818	57	100.00	KONEX	N	N	N	N	N	7790	40	2	0.52	444030	57	9.66	7790	7790	7790	8910	6590	7750	7790.00	1.89	7823	7786	7763	7726	7703	7775	7715	19	1160	500	5270	10	1	3726079	290	12.04	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.08	7010	20241202	11.13	7990	-2.50	20250103	7600	2.50	20250113	13000	-40.08	20240223	7010	11.13	20241202	N	200580	500	18 억	70586	N	N	N	N
62	20250205	120823	57	100.00	KONEX	N	N	N	N	N	7790	40	2	0.52	444030	57	9.66	7790	7790	7790	8910	6590	7750	7790.00	1.89	7823	7786	7763	7726	7703	7775	7715	19	1160	500	5270	10	1	3726079	290	12.04	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.08	7010	20241202	11.13	7990	-2.50	20250103	7600	2.50	20250113	13000	-40.08	20240223	7010	11.13	20241202	N	200580	500	18 억	70586	N	N	N	N
63	20250205	110818	57	100.00	KONEX	N	N	N	N	N	7790	40	2	0.52	23370	3	0.51	7790	7790	7790	8910	6590	7750	7790.00	1.89	7823	7786	7763	7726	7703	7775	7715	19	1160	500	5270	10	1	3726079	290	12.04	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.08	7010	20241202	11.13	7990	-2.50	20250103	7600	2.50	20250113	13000	-40.08	20240223	7010	11.13	20241202	N	200580	500	18 억	70586	N	N	N	N
64	20250205	100828	57	100.00	KONEX	N	N	N	N	N	7750	0	3	0.00	0	0	0.00	0	0	0	8910	6590	7750	0.00	1.89	7823	7786	7763	7726	7703	7775	7715	19	1160	500	5270	10	1	3726079	289	11.98	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.38	7010	20241202	10.56	7990	-3.00	20250103	7600	1.97	20250113	13000	-40.38	20240223	7010	10.56	20241202	N	200580	500	18 억	70586	N	N	N	N
65	20250205	090832	57	100.00	KONEX	N	N	N	N	N	7750	0	3	0.00	0	0	0.00	0	0	0	8910	6590	7750	0.00	1.89	7823	7786	7763	7726	7703	7775	7715	19	1160	500	5270	10	1	3726079	289	11.98	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.38	7010	20241202	10.56	7990	-3.00	20250103	7600	1.97	20250113	13000	-40.38	20240223	7010	10.56	20241202	N	200580	500	18 억	70586	N	N	N	N
66	20250204	160800	57	100.00	KONEX	N	N	N	N	N	7750	-40	5	-0.51	4581740	590	49.37	7800	7800	7740	8950	6630	7790	7765.66	1.89	7803	7796	7793	7786	7783	7795	7785	19	1160	500	5290	10	1	3726079	289	11.98	0.92	12	0.02	647.00	8433.00	13000	20240223	-40.38	7010	20241202	10.56	7990	-3.00	20250103	7600	1.97	20250113	13000	-40.38	20240223	7010	10.56	20241202	N	200580	500	18 억	70586	N	N	N	N
67	20250204	150812	57	100.00	KONEX	N	N	N	N	N	7750	-40	5	-0.51	4581740	590	49.37	7800	7800	7740	8950	6630	7790	7765.66	1.89	7803	7796	7793	7786	7783	7795	7785	19	1160	500	5290	10	1	3726079	289	11.98	0.92	12	0.02	647.00	8433.00	13000	20240223	-40.38	7010	20241202	10.56	7990	-3.00	20250103	7600	1.97	20250113	13000	-40.38	20240223	7010	10.56	20241202	N	200580	500	18 억	70586	N	N	N	N
68	20250204	140811	57	100.00	KONEX	N	N	N	N	N	7750	-40	5	-0.51	3985160	513	42.93	7800	7800	7750	8950	6630	7790	7768.34	1.89	7803	7796	7793	7786	7783	7795	7785	19	1160	500	5290	10	1	3726079	289	11.98	0.92	12	0.01	647.00	8433.00	13000	20240223	-40.38	7010	20241202	10.56	7990	-3.00	20250103	7600	1.97	20250113	13000	-40.38	20240223	7010	10.56	20241202	N	200580	500	18 억	70586	N	N	N	N
69	20250204	130814	57	100.00	KONEX	N	N	N	N	N	7760	-30	5	-0.39	3946410	508	42.51	7800	7800	7760	8950	6630	7790	7768.52	1.89	7803	7796	7793	7786	7783	7795	7785	19	1160	500	5290	10	1	3726079	289	11.99	0.92	12	0.01	647.00	8433.00	13000	20240223	-40.31	7010	20241202	10.70	7990	-2.88	20250103	7600	2.11	20250113	13000	-40.31	20240223	7010	10.70	20241202	N	200580	500	18 억	70586	N	N	N	N
70	20250204	120821	57	100.00	KONEX	N	N	N	N	N	7760	-30	5	-0.39	3946410	508	42.51	7800	7800	7760	8950	6630	7790	7768.52	1.89	7803	7796	7793	7786	7783	7795	7785	19	1160	500	5290	10	1	3726079	289	11.99	0.92	12	0.01	647.00	8433.00	13000	20240223	-40.31	7010	20241202	10.70	7990	-2.88	20250103	7600	2.11	20250113	13000	-40.31	20240223	7010	10.70	20241202	N	200580	500	18 억	70586	N	N	N	N
71	20250204	110803	57	100.00	KONEX	N	N	N	N	N	7770	-20	5	-0.26	3938650	507	42.43	7800	7800	7760	8950	6630	7790	7768.54	1.89	7803	7796	7793	7786	7783	7795	7785	19	1160	500	5290	10	1	3726079	290	12.01	0.92	12	0.01	647.00	8433.00	13000	20240223	-40.23	7010	20241202	10.84	7990	-2.75	20250103	7600	2.24	20250113	13000	-40.23	20240223	7010	10.84	20241202	N	200580	500	18 억	70586	N	N	N	N
72	20250204	100809	57	100.00	KONEX	N	N	N	N	N	7800	10	2	0.13	624000	80	6.69	7800	7800	7800	8950	6630	7790	7800.00	1.89	7803	7796	7793	7786	7783	7795	7785	19	1160	500	5290	10	1	3726079	291	12.06	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.00	7010	20241202	11.27	7990	-2.38	20250103	7600	2.63	20250113	13000	-40.00	20240223	7010	11.27	20241202	N	200580	500	18 억	70586	N	N	N	N
73	20250204	090810	57	100.00	KONEX	N	N	N	N	N	7790	0	3	0.00	0	0	0.00	0	0	0	8950	6630	7790	0.00	1.89	7803	7796	7793	7786	7783	7795	7785	19	1160	500	5290	10	1	3726079	290	12.04	0.92	12	0.00	647.00	8433.00	13000	20240223	-40.08	7010	20241202	11.13	7990	-2.50	20250103	7600	2.50	20250113	13000	-40.08	20240223	7010	11.13	20241202	N	200580	500	18 억	70586	N	N	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History