KissMeData/215570/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

33 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250318	160953	57	100.00	KONEX		N	N	N	N	N	401	0	3	0.00	173083	428	375.44	461	461	401	461	341	401	404.40	525	463	432	370	339	447	354	25	60	500	240	1	1	5078057	20	-1.67	0.88	12	0.01	-240.00	454.00	1698	20240311	-76.38	300	20250305	33.67	600	-33.17	20250103	300	33.67	20250305	1600	-74.94	20240318	300	33.67	20250305	N	215570	500	25 억	N	N	N	N
3	20250318	150957	57	100.00	KONEX		N	N	N	N	N	461	60	1	14.96	161053	398	349.12	461	461	401	461	341	401	404.66	525	463	432	370	339	447	354	25	60	500	240	1	1	5078057	23	-1.92	1.02	12	0.01	-240.00	454.00	1698	20240311	-72.85	300	20250305	53.67	600	-23.17	20250103	300	53.67	20250305	1600	-71.19	20240318	300	53.67	20250305	N	215570	500	25 억	N	N	N	N
4	20250318	140955	57	100.00	KONEX		N	N	N	N	N	461	60	1	14.96	161053	398	349.12	461	461	401	461	341	401	404.66	525	463	432	370	339	447	354	25	60	500	240	1	1	5078057	23	-1.92	1.02	12	0.01	-240.00	454.00	1698	20240311	-72.85	300	20250305	53.67	600	-23.17	20250103	300	53.67	20250305	1600	-71.19	20240318	300	53.67	20250305	N	215570	500	25 억	N	N	N	N
5	20250318	130954	57	100.00	KONEX		N	N	N	N	N	461	60	1	14.96	161053	398	349.12	461	461	401	461	341	401	404.66	525	463	432	370	339	447	354	25	60	500	240	1	1	5078057	23	-1.92	1.02	12	0.01	-240.00	454.00	1698	20240311	-72.85	300	20250305	53.67	600	-23.17	20250103	300	53.67	20250305	1600	-71.19	20240318	300	53.67	20250305	N	215570	500	25 억	N	N	N	N
6	20250318	120955	57	100.00	KONEX		N	N	N	N	N	461	60	1	14.96	160131	396	347.37	461	461	401	461	341	401	404.37	525	463	432	370	339	447	354	25	60	500	240	1	1	5078057	23	-1.92	1.02	12	0.01	-240.00	454.00	1698	20240311	-72.85	300	20250305	53.67	600	-23.17	20250103	300	53.67	20250305	1600	-71.19	20240318	300	53.67	20250305	N	215570	500	25 억	N	N	N	N
7	20250318	110954	57	100.00	KONEX		N	N	N	N	N	461	60	1	14.96	160131	396	347.37	461	461	401	461	341	401	404.37	525	463	432	370	339	447	354	25	60	500	240	1	1	5078057	23	-1.92	1.02	12	0.01	-240.00	454.00	1698	20240311	-72.85	300	20250305	53.67	600	-23.17	20250103	300	53.67	20250305	1600	-71.19	20240318	300	53.67	20250305	N	215570	500	25 억	N	N	N	N
8	20250318	100956	57	100.00	KONEX		N	N	N	N	N	461	60	1	14.96	150911	376	329.82	461	461	401	461	341	401	401.36	525	463	432	370	339	447	354	25	60	500	240	1	1	5078057	23	-1.92	1.02	12	0.01	-240.00	454.00	1698	20240311	-72.85	300	20250305	53.67	600	-23.17	20250103	300	53.67	20250305	1600	-71.19	20240318	300	53.67	20250305	N	215570	500	25 억	N	N	N	N
9	20250318	090959	57	100.00	KONEX		N	N	N	N	N	461	60	1	14.96	461	1	0.88	461	461	461	461	341	401	461.00	525	463	432	370	339	447	354	25	60	500	240	1	1	5078057	23	-1.92	1.02	12	0.00	-240.00	454.00	1698	20240311	-72.85	300	20250305	53.67	600	-23.17	20250103	300	53.67	20250305	1600	-71.19	20240318	300	53.67	20250305	N	215570	500	25 억	N	N	N	N
10	20250317	160951	57	100.00	KONEX		N	N	N	N	N	401	-29	5	-6.74	47001	114	242.55	494	494	401	494	366	430	412.29	496	462	401	367	306	432	337	25	64	500	250	1	1	5078057	20	-1.67	0.88	12	0.00	-240.00	454.00	1698	20240311	-76.38	300	20250305	33.67	600	-33.17	20250103	300	33.67	20250305	1600	-74.94	20240318	300	33.67	20250305	N	215570	500	25 억	N	N	N	N
11	20250317	150951	57	100.00	KONEX		N	N	N	N	N	480	50	2	11.63	6901	14	29.79	494	494	480	494	366	430	492.93	496	462	401	367	306	432	337	25	64	500	250	1	1	5078057	24	-2.00	1.06	12	0.00	-240.00	454.00	1698	20240311	-71.73	300	20250305	60.00	600	-20.00	20250103	300	60.00	20250305	1600	-70.00	20240318	300	60.00	20250305	N	215570	500	25 억	N	N	N	N
12	20250317	140953	57	100.00	KONEX		N	N	N	N	N	480	50	2	11.63	6901	14	29.79	494	494	480	494	366	430	492.93	496	462	401	367	306	432	337	25	64	500	250	1	1	5078057	24	-2.00	1.06	12	0.00	-240.00	454.00	1698	20240311	-71.73	300	20250305	60.00	600	-20.00	20250103	300	60.00	20250305	1600	-70.00	20240318	300	60.00	20250305	N	215570	500	25 억	N	N	N	N
13	20250317	130951	57	100.00	KONEX		N	N	N	N	N	480	50	2	11.63	6901	14	29.79	494	494	480	494	366	430	492.93	496	462	401	367	306	432	337	25	64	500	250	1	1	5078057	24	-2.00	1.06	12	0.00	-240.00	454.00	1698	20240311	-71.73	300	20250305	60.00	600	-20.00	20250103	300	60.00	20250305	1600	-70.00	20240318	300	60.00	20250305	N	215570	500	25 억	N	N	N	N
14	20250317	120952	57	100.00	KONEX		N	N	N	N	N	494	64	1	14.88	6421	13	27.66	494	494	493	494	366	430	493.92	496	462	401	367	306	432	337	25	64	500	250	1	1	5078057	25	-2.06	1.09	12	0.00	-240.00	454.00	1698	20240311	-70.91	300	20250305	64.67	600	-17.67	20250103	300	64.67	20250305	1600	-69.12	20240318	300	64.67	20250305	N	215570	500	25 억	N	N	N	N
15	20250317	110952	57	100.00	KONEX		N	N	N	N	N	494	64	1	14.88	6421	13	27.66	494	494	493	494	366	430	493.92	496	462	401	367	306	432	337	25	64	500	250	1	1	5078057	25	-2.06	1.09	12	0.00	-240.00	454.00	1698	20240311	-70.91	300	20250305	64.67	600	-17.67	20250103	300	64.67	20250305	1600	-69.12	20240318	300	64.67	20250305	N	215570	500	25 억	N	N	N	N
16	20250317	100950	57	100.00	KONEX		N	N	N	N	N	494	64	1	14.88	6421	13	27.66	494	494	493	494	366	430	493.92	496	462	401	367	306	432	337	25	64	500	250	1	1	5078057	25	-2.06	1.09	12	0.00	-240.00	454.00	1698	20240311	-70.91	300	20250305	64.67	600	-17.67	20250103	300	64.67	20250305	1600	-69.12	20240318	300	64.67	20250305	N	215570	500	25 억	N	N	N	N
17	20250317	090954	57	100.00	KONEX		N	N	N	N	N	494	64	1	14.88	494	1	2.13	494	494	494	494	366	430	494.00	496	462	401	367	306	432	337	25	64	500	250	1	1	5078057	25	-2.06	1.09	12	0.00	-240.00	454.00	1698	20240311	-70.91	300	20250305	64.67	600	-17.67	20250103	300	64.67	20250305	1600	-69.12	20240318	300	64.67	20250305	N	215570	500	25 억	N	N	N	N
18	20250314	160947	57	100.00	KONEX		N	N	N	N	N	430	51	2	13.46	19771	47	0.64	435	435	340	435	323	379	420.66	379	379	379	379	379	379	379	25	56	500	220	1	1	5078057	22	-1.79	0.95	12	0.00	-240.00	454.00	1698	20240311	-74.68	300	20250305	43.33	600	-28.33	20250103	300	43.33	20250305	1617	-73.41	20240314	300	43.33	20250305	N	215570	500	25 억	N	N	N	N
19	20250314	150955	57	100.00	KONEX		N	N	N	N	N	430	51	2	13.46	15919	37	0.51	435	435	430	435	323	379	430.24	379	379	379	379	379	379	379	25	56	500	220	1	1	5078057	22	-1.79	0.95	12	0.00	-240.00	454.00	1698	20240311	-74.68	300	20250305	43.33	600	-28.33	20250103	300	43.33	20250305	1617	-73.41	20240314	300	43.33	20250305	N	215570	500	25 억	N	N	N	N
20	20250314	140948	57	100.00	KONEX		N	N	N	N	N	430	51	2	13.46	15919	37	0.51	435	435	430	435	323	379	430.24	379	379	379	379	379	379	379	25	56	500	220	1	1	5078057	22	-1.79	0.95	12	0.00	-240.00	454.00	1698	20240311	-74.68	300	20250305	43.33	600	-28.33	20250103	300	43.33	20250305	1617	-73.41	20240314	300	43.33	20250305	N	215570	500	25 억	N	N	N	N
21	20250314	130947	57	100.00	KONEX		N	N	N	N	N	430	51	2	13.46	15919	37	0.51	435	435	430	435	323	379	430.24	379	379	379	379	379	379	379	25	56	500	220	1	1	5078057	22	-1.79	0.95	12	0.00	-240.00	454.00	1698	20240311	-74.68	300	20250305	43.33	600	-28.33	20250103	300	43.33	20250305	1617	-73.41	20240314	300	43.33	20250305	N	215570	500	25 억	N	N	N	N
22	20250314	120950	57	100.00	KONEX		N	N	N	N	N	430	51	2	13.46	15919	37	0.51	435	435	430	435	323	379	430.24	379	379	379	379	379	379	379	25	56	500	220	1	1	5078057	22	-1.79	0.95	12	0.00	-240.00	454.00	1698	20240311	-74.68	300	20250305	43.33	600	-28.33	20250103	300	43.33	20250305	1617	-73.41	20240314	300	43.33	20250305	N	215570	500	25 억	N	N	N	N
23	20250314	110949	57	100.00	KONEX		N	N	N	N	N	430	51	2	13.46	15919	37	0.51	435	435	430	435	323	379	430.24	379	379	379	379	379	379	379	25	56	500	220	1	1	5078057	22	-1.79	0.95	12	0.00	-240.00	454.00	1698	20240311	-74.68	300	20250305	43.33	600	-28.33	20250103	300	43.33	20250305	1617	-73.41	20240314	300	43.33	20250305	N	215570	500	25 억	N	N	N	N
24	20250314	100949	57	100.00	KONEX		N	N	N	N	N	430	51	2	13.46	3019	7	0.10	435	435	430	435	323	379	431.29	379	379	379	379	379	379	379	25	56	500	220	1	1	5078057	22	-1.79	0.95	12	0.00	-240.00	454.00	1698	20240311	-74.68	300	20250305	43.33	600	-28.33	20250103	300	43.33	20250305	1617	-73.41	20240314	300	43.33	20250305	N	215570	500	25 억	N	N	N	N
25	20250314	090953	57	100.00	KONEX		N	N	N	N	N	379	0	3	0.00	0	0	0.00	0	0	0	435	323	379	0.00	379	379	379	379	379	379	379	25	56	500	220	1	1	5078057	19	-1.58	0.83	12	0.00	-240.00	454.00	1698	20240311	-77.68	300	20250305	26.33	600	-36.83	20250103	300	26.33	20250305	1617	-76.56	20240314	300	26.33	20250305	N	215570	500	25 억	N	N	N	N
26	20250313	160942	57	100.00	KONEX		N	N	N	N	N	379	49	1	14.85	2767837	7303	186.78	379	379	379	379	281	330	379.00	384	356	343	315	302	350	309	25	49	500	190	1	1	5078057	19	-1.58	0.83	12	0.14	-240.00	454.00	1698	20240311	-77.68	300	20250305	26.33	600	-36.83	20250103	300	26.33	20250305	1696	-77.65	20240313	300	26.33	20250305	N	215570	500	25 억	N	N	N	N
27	20250313	150943	57	100.00	KONEX		N	N	N	N	N	379	49	1	14.85	1819579	4801	122.79	379	379	379	379	281	330	379.00	384	356	343	315	302	350	309	25	49	500	190	1	1	5078057	19	-1.58	0.83	12	0.09	-240.00	454.00	1698	20240311	-77.68	300	20250305	26.33	600	-36.83	20250103	300	26.33	20250305	1696	-77.65	20240313	300	26.33	20250305	N	215570	500	25 억	N	N	N	N
28	20250313	140942	57	100.00	KONEX		N	N	N	N	N	379	49	1	14.85	1148749	3031	77.52	379	379	379	379	281	330	379.00	384	356	343	315	302	350	309	25	49	500	190	1	1	5078057	19	-1.58	0.83	12	0.06	-240.00	454.00	1698	20240311	-77.68	300	20250305	26.33	600	-36.83	20250103	300	26.33	20250305	1696	-77.65	20240313	300	26.33	20250305	N	215570	500	25 억	N	N	N	N
29	20250313	130943	57	100.00	KONEX		N	N	N	N	N	379	49	1	14.85	1148749	3031	77.52	379	379	379	379	281	330	379.00	384	356	343	315	302	350	309	25	49	500	190	1	1	5078057	19	-1.58	0.83	12	0.06	-240.00	454.00	1698	20240311	-77.68	300	20250305	26.33	600	-36.83	20250103	300	26.33	20250305	1696	-77.65	20240313	300	26.33	20250305	N	215570	500	25 억	N	N	N	N
30	20250313	120943	57	100.00	KONEX		N	N	N	N	N	379	49	1	14.85	11749	31	0.79	379	379	379	379	281	330	379.00	384	356	343	315	302	350	309	25	49	500	190	1	1	5078057	19	-1.58	0.83	12	0.00	-240.00	454.00	1698	20240311	-77.68	300	20250305	26.33	600	-36.83	20250103	300	26.33	20250305	1696	-77.65	20240313	300	26.33	20250305	N	215570	500	25 억	N	N	N	N
31	20250313	110944	57	100.00	KONEX		N	N	N	N	N	379	49	1	14.85	4169	11	0.28	379	379	379	379	281	330	379.00	384	356	343	315	302	350	309	25	49	500	190	1	1	5078057	19	-1.58	0.83	12	0.00	-240.00	454.00	1698	20240311	-77.68	300	20250305	26.33	600	-36.83	20250103	300	26.33	20250305	1696	-77.65	20240313	300	26.33	20250305	N	215570	500	25 억	N	N	N	N
32	20250313	100942	57	100.00	KONEX		N	N	N	N	N	379	49	1	14.85	379	1	0.03	379	379	379	379	281	330	379.00	384	356	343	315	302	350	309	25	49	500	190	1	1	5078057	19	-1.58	0.83	12	0.00	-240.00	454.00	1698	20240311	-77.68	300	20250305	26.33	600	-36.83	20250103	300	26.33	20250305	1696	-77.65	20240313	300	26.33	20250305	N	215570	500	25 억	N	N	N	N
33	20250313	090945	57	100.00	KONEX		N	N	N	N	N	379	49	1	14.85	379	1	0.03	379	379	379	379	281	330	379.00	384	356	343	315	302	350	309	25	49	500	190	1	1	5078057	19	-1.58	0.83	12	0.00	-240.00	454.00	1698	20240311	-77.68	300	20250305	26.33	600	-36.83	20250103	300	26.33	20250305	1696	-77.65	20240313	300	26.33	20250305	N	215570	500	25 억	N	N	N	N
34	20250312	160937	57	100.00	KONEX		N	N	N	N	N	330	7	2	2.17	1449421	3910	569.97	371	371	330	371	275	323	370.70	431	377	350	296	269	363	282	25	48	500	190	1	1	5078057	17	-1.38	0.73	12	0.08	-240.00	454.00	1698	20240311	-80.57	300	20250305	10.00	600	-45.00	20250103	300	10.00	20250305	1696	-80.54	20240313	300	10.00	20250305	N	215570	500	25 억	N	N	N	N
35	20250312	150939	57	100.00	KONEX		N	N	N	N	N	371	48	1	14.86	1439851	3881	565.74	371	371	371	371	275	323	371.00	431	377	350	296	269	363	282	25	48	500	190	1	1	5078057	19	-1.55	0.82	12	0.08	-240.00	454.00	1698	20240311	-78.15	300	20250305	23.67	600	-38.17	20250103	300	23.67	20250305	1696	-78.12	20240313	300	23.67	20250305	N	215570	500	25 억	N	N	N	N
36	20250312	140936	57	100.00	KONEX		N	N	N	N	N	371	48	1	14.86	1439851	3881	565.74	371	371	371	371	275	323	371.00	431	377	350	296	269	363	282	25	48	500	190	1	1	5078057	19	-1.55	0.82	12	0.08	-240.00	454.00	1698	20240311	-78.15	300	20250305	23.67	600	-38.17	20250103	300	23.67	20250305	1696	-78.12	20240313	300	23.67	20250305	N	215570	500	25 억	N	N	N	N
37	20250312	130937	57	100.00	KONEX		N	N	N	N	N	371	48	1	14.86	1439851	3881	565.74	371	371	371	371	275	323	371.00	431	377	350	296	269	363	282	25	48	500	190	1	1	5078057	19	-1.55	0.82	12	0.08	-240.00	454.00	1698	20240311	-78.15	300	20250305	23.67	600	-38.17	20250103	300	23.67	20250305	1696	-78.12	20240313	300	23.67	20250305	N	215570	500	25 억	N	N	N	N
38	20250312	120940	57	100.00	KONEX		N	N	N	N	N	371	48	1	14.86	1439851	3881	565.74	371	371	371	371	275	323	371.00	431	377	350	296	269	363	282	25	48	500	190	1	1	5078057	19	-1.55	0.82	12	0.08	-240.00	454.00	1698	20240311	-78.15	300	20250305	23.67	600	-38.17	20250103	300	23.67	20250305	1696	-78.12	20240313	300	23.67	20250305	N	215570	500	25 억	N	N	N	N
39	20250312	110932	57	100.00	KONEX		N	N	N	N	N	371	48	1	14.86	1439851	3881	565.74	371	371	371	371	275	323	371.00	431	377	350	296	269	363	282	25	48	500	190	1	1	5078057	19	-1.55	0.82	12	0.08	-240.00	454.00	1698	20240311	-78.15	300	20250305	23.67	600	-38.17	20250103	300	23.67	20250305	1696	-78.12	20240313	300	23.67	20250305	N	215570	500	25 억	N	N	N	N
40	20250312	100934	57	100.00	KONEX		N	N	N	N	N	371	48	1	14.86	1439851	3881	565.74	371	371	371	371	275	323	371.00	431	377	350	296	269	363	282	25	48	500	190	1	1	5078057	19	-1.55	0.82	12	0.08	-240.00	454.00	1698	20240311	-78.15	300	20250305	23.67	600	-38.17	20250103	300	23.67	20250305	1696	-78.12	20240313	300	23.67	20250305	N	215570	500	25 억	N	N	N	N
41	20250312	090941	57	100.00	KONEX		N	N	N	N	N	371	48	1	14.86	4452	12	1.75	371	371	371	371	275	323	371.00	431	377	350	296	269	363	282	25	48	500	190	1	1	5078057	19	-1.55	0.82	12	0.00	-240.00	454.00	1698	20240311	-78.15	300	20250305	23.67	600	-38.17	20250103	300	23.67	20250305	1696	-78.12	20240313	300	23.67	20250305	N	215570	500	25 억	N	N	N	N
42	20250311	160929	57	100.00	KONEX		N	N	N	N	N	323	-29	5	-8.24	269044	686	15.21	404	404	323	404	300	352	392.19	512	432	391	311	270	411	290	25	52	500	210	1	1	5078057	16	-1.35	0.71	12	0.01	-240.00	454.00	1698	20240311	-80.98	300	20250305	7.67	600	-46.17	20250103	300	7.67	20250305	1698	-80.98	20240311	300	7.67	20250305	N	215570	500	25 억	N	N	N	N
43	20250311	150933	57	100.00	KONEX		N	N	N	N	N	404	52	1	14.77	236744	586	12.99	404	404	404	404	300	352	404.00	512	432	391	311	270	411	290	25	52	500	210	1	1	5078057	21	-1.68	0.89	12	0.01	-240.00	454.00	1698	20240311	-76.21	300	20250305	34.67	600	-32.67	20250103	300	34.67	20250305	1698	-76.21	20240311	300	34.67	20250305	N	215570	500	25 억	N	N	N	N
44	20250311	140934	57	100.00	KONEX		N	N	N	N	N	404	52	1	14.77	236744	586	12.99	404	404	404	404	300	352	404.00	512	432	391	311	270	411	290	25	52	500	210	1	1	5078057	21	-1.68	0.89	12	0.01	-240.00	454.00	1698	20240311	-76.21	300	20250305	34.67	600	-32.67	20250103	300	34.67	20250305	1698	-76.21	20240311	300	34.67	20250305	N	215570	500	25 억	N	N	N	N
45	20250311	130932	57	100.00	KONEX		N	N	N	N	N	404	52	1	14.77	236744	586	12.99	404	404	404	404	300	352	404.00	512	432	391	311	270	411	290	25	52	500	210	1	1	5078057	21	-1.68	0.89	12	0.01	-240.00	454.00	1698	20240311	-76.21	300	20250305	34.67	600	-32.67	20250103	300	34.67	20250305	1698	-76.21	20240311	300	34.67	20250305	N	215570	500	25 억	N	N	N	N
46	20250311	120931	57	100.00	KONEX		N	N	N	N	N	404	52	1	14.77	231088	572	12.68	404	404	404	404	300	352	404.00	512	432	391	311	270	411	290	25	52	500	210	1	1	5078057	21	-1.68	0.89	12	0.01	-240.00	454.00	1698	20240311	-76.21	300	20250305	34.67	600	-32.67	20250103	300	34.67	20250305	1698	-76.21	20240311	300	34.67	20250305	N	215570	500	25 억	N	N	N	N
47	20250311	110931	57	100.00	KONEX		N	N	N	N	N	404	52	1	14.77	1212	3	0.07	404	404	404	404	300	352	404.00	512	432	391	311	270	411	290	25	52	500	210	1	1	5078057	21	-1.68	0.89	12	0.00	-240.00	454.00	1698	20240311	-76.21	300	20250305	34.67	600	-32.67	20250103	300	34.67	20250305	1698	-76.21	20240311	300	34.67	20250305	N	215570	500	25 억	N	N	N	N
48	20250311	100933	57	100.00	KONEX		N	N	N	N	N	404	52	1	14.77	1212	3	0.07	404	404	404	404	300	352	404.00	512	432	391	311	270	411	290	25	52	500	210	1	1	5078057	21	-1.68	0.89	12	0.00	-240.00	454.00	1698	20240311	-76.21	300	20250305	34.67	600	-32.67	20250103	300	34.67	20250305	1698	-76.21	20240311	300	34.67	20250305	N	215570	500	25 억	N	N	N	N
49	20250311	090933	57	100.00	KONEX		N	N	N	N	N	404	52	1	14.77	1212	3	0.07	404	404	404	404	300	352	404.00	512	432	391	311	270	411	290	25	52	500	210	1	1	5078057	21	-1.68	0.89	12	0.00	-240.00	454.00	1698	20240311	-76.21	300	20250305	34.67	600	-32.67	20250103	300	34.67	20250305	1698	-76.21	20240311	300	34.67	20250305	N	215570	500	25 억	N	N	N	N
50	20250310	160924	57	100.00	KONEX		N	N	N	N	N	352	-58	5	-14.15	1694219	4510	64428.57	471	471	350	471	349	410	375.66	530	470	440	380	350	455	365	25	61	500	240	1	1	5078057	18	-1.47	0.78	12	0.09	-240.00	454.00	1698	20240311	-79.27	300	20250305	17.33	600	-41.33	20250103	300	17.33	20250305	1698	-79.27	20240311	300	17.33	20250305	N	215570	500	25 억	N	N	N	N
51	20250310	150931	57	100.00	KONEX		N	N	N	N	N	471	61	1	14.88	1693163	4507	64385.71	471	471	350	471	349	410	375.67	530	470	440	380	350	455	365	25	61	500	240	1	1	5078057	24	-1.96	1.04	12	0.09	-240.00	454.00	1698	20240311	-72.26	300	20250305	57.00	600	-21.50	20250103	300	57.00	20250305	1698	-72.26	20240311	300	57.00	20250305	N	215570	500	25 억	N	N	N	N
52	20250310	140929	57	100.00	KONEX		N	N	N	N	N	460	50	2	12.20	1692692	4506	64371.43	471	471	350	471	349	410	375.65	530	470	440	380	350	455	365	25	61	500	240	1	1	5078057	23	-1.92	1.01	12	0.09	-240.00	454.00	1698	20240311	-72.91	300	20250305	53.33	600	-23.33	20250103	300	53.33	20250305	1698	-72.91	20240311	300	53.33	20250305	N	215570	500	25 억	N	N	N	N
53	20250310	130928	57	100.00	KONEX		N	N	N	N	N	460	50	2	12.20	1418072	3909	55842.86	471	471	350	471	349	410	362.77	530	470	440	380	350	455	365	25	61	500	240	1	1	5078057	23	-1.92	1.01	12	0.08	-240.00	454.00	1698	20240311	-72.91	300	20250305	53.33	600	-23.33	20250103	300	53.33	20250305	1698	-72.91	20240311	300	53.33	20250305	N	215570	500	25 억	N	N	N	N
54	20250310	120925	57	100.00	KONEX		N	N	N	N	N	460	50	2	12.20	1418072	3909	55842.86	471	471	350	471	349	410	362.77	530	470	440	380	350	455	365	25	61	500	240	1	1	5078057	23	-1.92	1.01	12	0.08	-240.00	454.00	1698	20240311	-72.91	300	20250305	53.33	600	-23.33	20250103	300	53.33	20250305	1698	-72.91	20240311	300	53.33	20250305	N	215570	500	25 억	N	N	N	N
55	20250310	110925	57	100.00	KONEX		N	N	N	N	N	350	-60	5	-14.63	1182856	3376	48228.57	471	471	350	471	349	410	350.37	530	470	440	380	350	455	365	25	61	500	240	1	1	5078057	18	-1.46	0.77	12	0.07	-240.00	454.00	1698	20240311	-79.39	300	20250305	16.67	600	-41.67	20250103	300	16.67	20250305	1698	-79.39	20240311	300	16.67	20250305	N	215570	500	25 억	N	N	N	N
56	20250310	100925	57	100.00	KONEX		N	N	N	N	N	471	61	1	14.88	471	1	14.29	471	471	471	471	349	410	471.00	530	470	440	380	350	455	365	25	61	500	240	1	1	5078057	24	-1.96	1.04	12	0.00	-240.00	454.00	1698	20240311	-72.26	300	20250305	57.00	600	-21.50	20250103	300	57.00	20250305	1698	-72.26	20240311	300	57.00	20250305	N	215570	500	25 억	N	N	N	N
57	20250310	090927	57	100.00	KONEX		N	N	N	N	N	410	0	3	0.00	0	0	0.00	0	0	0	471	349	410	0.00	530	470	440	380	350	455	365	25	61	500	240	1	1	5078057	21	-1.71	0.90	12	0.00	-240.00	454.00	1698	20240311	-75.85	300	20250305	36.67	600	-31.67	20250103	300	36.67	20250305	1698	-75.85	20240311	300	36.67	20250305	N	215570	500	25 억	N	N	N	N
58	20250307	160923	57	100.00	KONEX		N	N	N	N	N	410	-39	5	-8.69	2960	7	0.47	500	500	410	516	382	449	422.86	450	449	449	448	448	449	448	25	67	500	260	1	1	5078057	21	-1.71	0.90	12	0.00	-240.00	454.00	1698	20240311	-75.85	300	20250305	36.67	600	-31.67	20250103	300	36.67	20250305	1698	-75.85	20240311	300	36.67	20250305	N	215570	500	25 억	N	N	N	N
59	20250307	150927	57	100.00	KONEX		N	N	N	N	N	500	51	2	11.36	500	1	0.07	500	500	500	516	382	449	500.00	450	449	449	448	448	449	448	25	67	500	260	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	300	20250305	66.67	600	-16.67	20250103	300	66.67	20250305	1698	-70.55	20240311	300	66.67	20250305	N	215570	500	25 억	N	N	N	N
60	20250307	140924	57	100.00	KONEX		N	N	N	N	N	500	51	2	11.36	500	1	0.07	500	500	500	516	382	449	500.00	450	449	449	448	448	449	448	25	67	500	260	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	300	20250305	66.67	600	-16.67	20250103	300	66.67	20250305	1698	-70.55	20240311	300	66.67	20250305	N	215570	500	25 억	N	N	N	N
61	20250307	130926	57	100.00	KONEX		N	N	N	N	N	500	51	2	11.36	500	1	0.07	500	500	500	516	382	449	500.00	450	449	449	448	448	449	448	25	67	500	260	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	300	20250305	66.67	600	-16.67	20250103	300	66.67	20250305	1698	-70.55	20240311	300	66.67	20250305	N	215570	500	25 억	N	N	N	N
62	20250307	120926	57	100.00	KONEX		N	N	N	N	N	500	51	2	11.36	500	1	0.07	500	500	500	516	382	449	500.00	450	449	449	448	448	449	448	25	67	500	260	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	300	20250305	66.67	600	-16.67	20250103	300	66.67	20250305	1698	-70.55	20240311	300	66.67	20250305	N	215570	500	25 억	N	N	N	N
63	20250307	110924	57	100.00	KONEX		N	N	N	N	N	500	51	2	11.36	500	1	0.07	500	500	500	516	382	449	500.00	450	449	449	448	448	449	448	25	67	500	260	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	300	20250305	66.67	600	-16.67	20250103	300	66.67	20250305	1698	-70.55	20240311	300	66.67	20250305	N	215570	500	25 억	N	N	N	N
64	20250307	100922	57	100.00	KONEX		N	N	N	N	N	500	51	2	11.36	500	1	0.07	500	500	500	516	382	449	500.00	450	449	449	448	448	449	448	25	67	500	260	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	300	20250305	66.67	600	-16.67	20250103	300	66.67	20250305	1698	-70.55	20240311	300	66.67	20250305	N	215570	500	25 억	N	N	N	N
65	20250307	090928	57	100.00	KONEX		N	N	N	N	N	500	51	2	11.36	500	1	0.07	500	500	500	516	382	449	500.00	450	449	449	448	448	449	448	25	67	500	260	1	1	5078057	25	-2.08	1.10	12	0.00	-240.00	454.00	1698	20240311	-70.55	300	20250305	66.67	600	-16.67	20250103	300	66.67	20250305	1698	-70.55	20240311	300	66.67	20250305	N	215570	500	25 억	N	N	N	N
66	20250306	160920	57	100.00	KONEX		N	N	N	N	N	449	47	2	11.69	674849	1503	5.52	449	450	449	462	342	402	449.00	470	436	368	334	266	453	351	25	60	500	240	1	1	5078057	23	-1.87	0.99	12	0.03	-240.00	454.00	1698	20240311	-73.56	300	20250305	49.67	600	-25.17	20250103	300	49.67	20250305	1698	-73.56	20240311	300	49.67	20250305	N	215570	500	25 억	N	N	N	N
67	20250306	150919	57	100.00	KONEX		N	N	N	N	N	449	47	2	11.69	674849	1503	5.52	449	450	449	462	342	402	449.00	470	436	368	334	266	453	351	25	60	500	240	1	1	5078057	23	-1.87	0.99	12	0.03	-240.00	454.00	1698	20240311	-73.56	300	20250305	49.67	600	-25.17	20250103	300	49.67	20250305	1698	-73.56	20240311	300	49.67	20250305	N	215570	500	25 억	N	N	N	N
68	20250306	140918	57	100.00	KONEX		N	N	N	N	N	449	47	2	11.69	674849	1503	5.52	449	450	449	462	342	402	449.00	470	436	368	334	266	453	351	25	60	500	240	1	1	5078057	23	-1.87	0.99	12	0.03	-240.00	454.00	1698	20240311	-73.56	300	20250305	49.67	600	-25.17	20250103	300	49.67	20250305	1698	-73.56	20240311	300	49.67	20250305	N	215570	500	25 억	N	N	N	N
69	20250306	130919	57	100.00	KONEX		N	N	N	N	N	449	47	2	11.69	674849	1503	5.52	449	450	449	462	342	402	449.00	470	436	368	334	266	453	351	25	60	500	240	1	1	5078057	23	-1.87	0.99	12	0.03	-240.00	454.00	1698	20240311	-73.56	300	20250305	49.67	600	-25.17	20250103	300	49.67	20250305	1698	-73.56	20240311	300	49.67	20250305	N	215570	500	25 억	N	N	N	N
70	20250306	120918	57	100.00	KONEX		N	N	N	N	N	449	47	2	11.69	270749	603	2.21	449	450	449	462	342	402	449.00	470	436	368	334	266	453	351	25	60	500	240	1	1	5078057	23	-1.87	0.99	12	0.01	-240.00	454.00	1698	20240311	-73.56	300	20250305	49.67	600	-25.17	20250103	300	49.67	20250305	1698	-73.56	20240311	300	49.67	20250305	N	215570	500	25 억	N	N	N	N
71	20250306	110915	57	100.00	KONEX		N	N	N	N	N	449	47	2	11.69	270749	603	2.21	449	450	449	462	342	402	449.00	470	436	368	334	266	453	351	25	60	500	240	1	1	5078057	23	-1.87	0.99	12	0.01	-240.00	454.00	1698	20240311	-73.56	300	20250305	49.67	600	-25.17	20250103	300	49.67	20250305	1698	-73.56	20240311	300	49.67	20250305	N	215570	500	25 억	N	N	N	N
72	20250306	100918	57	100.00	KONEX		N	N	N	N	N	450	48	2	11.94	46249	103	0.38	449	450	449	462	342	402	449.02	470	436	368	334	266	453	351	25	60	500	240	1	1	5078057	23	-1.88	0.99	12	0.00	-240.00	454.00	1698	20240311	-73.50	300	20250305	50.00	600	-25.00	20250103	300	50.00	20250305	1698	-73.50	20240311	300	50.00	20250305	N	215570	500	25 억	N	N	N	N
73	20250306	090921	57	100.00	KONEX		N	N	N	N	N	449	47	2	11.69	45349	101	0.37	449	449	449	462	342	402	449.00	470	436	368	334	266	453	351	25	60	500	240	1	1	5078057	23	-1.87	0.99	12	0.00	-240.00	454.00	1698	20240311	-73.56	300	20250305	49.67	600	-25.17	20250103	300	49.67	20250305	1698	-73.56	20240311	300	49.67	20250305	N	215570	500	25 억	N	N	N	N
74	20250305	160908	57	100.00	KONEX	신저가	N	N	N	N	N	402	52	1	14.86	10641882	27232	400.65	395	402	300	402	298	350	390.79	380	364	337	321	294	351	308	25	52	500	210	1	1	5078057	20	-1.68	0.89	12	0.54	-240.00	454.00	1698	20240311	-76.33	300	20250305	34.00	600	-33.00	20250103	300	34.00	20250305	1698	-76.33	20240311	300	34.00	20250305	N	215570	500	25 억	N	N	N	N
75	20250305	150912	57	100.00	KONEX	신저가	N	N	N	N	N	402	52	1	14.86	10400682	26632	391.82	395	402	300	402	298	350	390.53	380	364	337	321	294	351	308	25	52	500	210	1	1	5078057	20	-1.68	0.89	12	0.52	-240.00	454.00	1698	20240311	-76.33	300	20250305	34.00	600	-33.00	20250103	300	34.00	20250305	1698	-76.33	20240311	300	34.00	20250305	N	215570	500	25 억	N	N	N	N
76	20250305	140911	57	100.00	KONEX	신저가	N	N	N	N	N	402	52	1	14.86	10400682	26632	391.82	395	402	300	402	298	350	390.53	380	364	337	321	294	351	308	25	52	500	210	1	1	5078057	20	-1.68	0.89	12	0.52	-240.00	454.00	1698	20240311	-76.33	300	20250305	34.00	600	-33.00	20250103	300	34.00	20250305	1698	-76.33	20240311	300	34.00	20250305	N	215570	500	25 억	N	N	N	N
77	20250305	130907	57	100.00	KONEX	신저가	N	N	N	N	N	402	52	1	14.86	10400682	26632	391.82	395	402	300	402	298	350	390.53	380	364	337	321	294	351	308	25	52	500	210	1	1	5078057	20	-1.68	0.89	12	0.52	-240.00	454.00	1698	20240311	-76.33	300	20250305	34.00	600	-33.00	20250103	300	34.00	20250305	1698	-76.33	20240311	300	34.00	20250305	N	215570	500	25 억	N	N	N	N
78	20250305	120910	57	100.00	KONEX	신저가	N	N	N	N	N	400	50	2	14.29	9806929	25155	370.09	395	400	300	402	298	350	389.86	380	364	337	321	294	351	308	25	52	500	210	1	1	5078057	20	-1.67	0.88	12	0.50	-240.00	454.00	1698	20240311	-76.44	300	20250305	33.33	600	-33.33	20250103	300	33.33	20250305	1698	-76.44	20240311	300	33.33	20250305	N	215570	500	25 억	N	N	N	N
79	20250305	110904	57	100.00	KONEX	신저가	N	N	N	N	N	400	50	2	14.29	9606129	24653	362.70	395	400	300	402	298	350	389.65	380	364	337	321	294	351	308	25	52	500	210	1	1	5078057	20	-1.67	0.88	12	0.49	-240.00	454.00	1698	20240311	-76.44	300	20250305	33.33	600	-33.33	20250103	300	33.33	20250305	1698	-76.44	20240311	300	33.33	20250305	N	215570	500	25 억	N	N	N	N
80	20250305	100909	57	100.00	KONEX		N	N	N	N	N	400	50	2	14.29	238584	604	8.89	395	400	394	402	298	350	395.01	380	364	337	321	294	351	308	25	52	500	210	1	1	5078057	20	-1.67	0.88	12	0.01	-240.00	454.00	1698	20240311	-76.44	307	20250228	30.29	600	-33.33	20250103	307	30.29	20250228	1698	-76.44	20240311	307	30.29	20250228	N	215570	500	25 억	N	N	N	N
81	20250305	090907	57	100.00	KONEX		N	N	N	N	N	395	45	2	12.86	395	1	0.01	395	395	395	402	298	350	395.00	380	364	337	321	294	351	308	25	52	500	210	1	1	5078057	20	-1.65	0.87	12	0.00	-240.00	454.00	1698	20240311	-76.74	307	20250228	28.66	600	-34.17	20250103	307	28.66	20250228	1698	-76.74	20240311	307	28.66	20250228	N	215570	500	25 억	N	N	N	N
82	20250304	160859	57	100.00	KONEX		N	N	N	N	N	350	43	2	14.01	2362742	6797	293.61	353	353	310	353	261	307	347.62	379	343	325	289	271	334	280	25	46	500	180	1	1	5078057	18	-1.46	0.77	12	0.13	-240.00	454.00	1698	20240311	-79.39	307	20250228	14.01	600	-41.67	20250103	307	14.01	20250228	1698	-79.39	20240311	307	14.01	20250228	N	215570	500	25 억	N	N	N	N
83	20250304	150855	57	100.00	KONEX		N	N	N	N	N	350	43	2	14.01	2362742	6797	293.61	353	353	310	353	261	307	347.62	379	343	325	289	271	334	280	25	46	500	180	1	1	5078057	18	-1.46	0.77	12	0.13	-240.00	454.00	1698	20240311	-79.39	307	20250228	14.01	600	-41.67	20250103	307	14.01	20250228	1698	-79.39	20240311	307	14.01	20250228	N	215570	500	25 억	N	N	N	N
84	20250304	140859	57	100.00	KONEX		N	N	N	N	N	353	46	1	14.98	2012478	5797	250.41	353	353	310	353	261	307	347.16	379	343	325	289	271	334	280	25	46	500	180	1	1	5078057	18	-1.47	0.78	12	0.11	-240.00	454.00	1698	20240311	-79.21	307	20250228	14.98	600	-41.17	20250103	307	14.98	20250228	1698	-79.21	20240311	307	14.98	20250228	N	215570	500	25 억	N	N	N	N
85	20250304	130857	57	100.00	KONEX		N	N	N	N	N	350	43	2	14.01	1577392	4554	196.72	353	353	310	353	261	307	346.38	379	343	325	289	271	334	280	25	46	500	180	1	1	5078057	18	-1.46	0.77	12	0.09	-240.00	454.00	1698	20240311	-79.39	307	20250228	14.01	600	-41.67	20250103	307	14.01	20250228	1698	-79.39	20240311	307	14.01	20250228	N	215570	500	25 억	N	N	N	N
86	20250304	120854	57	100.00	KONEX		N	N	N	N	N	350	43	2	14.01	1576692	4552	196.63	353	353	310	353	261	307	346.37	379	343	325	289	271	334	280	25	46	500	180	1	1	5078057	18	-1.46	0.77	12	0.09	-240.00	454.00	1698	20240311	-79.39	307	20250228	14.01	600	-41.67	20250103	307	14.01	20250228	1698	-79.39	20240311	307	14.01	20250228	N	215570	500	25 억	N	N	N	N
87	20250304	110858	57	100.00	KONEX		N	N	N	N	N	350	43	2	14.01	1576692	4552	196.63	353	353	310	353	261	307	346.37	379	343	325	289	271	334	280	25	46	500	180	1	1	5078057	18	-1.46	0.77	12	0.09	-240.00	454.00	1698	20240311	-79.39	307	20250228	14.01	600	-41.67	20250103	307	14.01	20250228	1698	-79.39	20240311	307	14.01	20250228	N	215570	500	25 억	N	N	N	N
88	20250304	100853	57	100.00	KONEX		N	N	N	N	N	350	43	2	14.01	176693	552	23.84	353	353	310	353	261	307	320.10	379	343	325	289	271	334	280	25	46	500	180	1	1	5078057	18	-1.46	0.77	12	0.01	-240.00	454.00	1698	20240311	-79.39	307	20250228	14.01	600	-41.67	20250103	307	14.01	20250228	1698	-79.39	20240311	307	14.01	20250228	N	215570	500	25 억	N	N	N	N
89	20250304	090850	57	100.00	KONEX		N	N	N	N	N	353	46	1	14.98	353	1	0.04	353	353	353	353	261	307	353.00	379	343	325	289	271	334	280	25	46	500	180	1	1	5078057	18	-1.47	0.78	12	0.00	-240.00	454.00	1698	20240311	-79.21	307	20250228	14.98	600	-41.17	20250103	307	14.98	20250228	1698	-79.21	20240311	307	14.98	20250228	N	215570	500	25 억	N	N	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History