KissMeData/208850/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

32 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250414	160909	57	100.00	KONEX	N	N	N	N	N	4995	95	2	1.94	4995	1	0.85	4995	4995	4995	5630	4165	4900	4995.00	6206	5552	5076	4422	3946	5315	4185	28	730	1000	3030	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
3	20250414	150917	57	100.00	KONEX	N	N	N	N	N	4995	95	2	1.94	4995	1	0.85	4995	4995	4995	5630	4165	4900	4995.00	6206	5552	5076	4422	3946	5315	4185	28	730	1000	3030	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
4	20250414	140916	57	100.00	KONEX	N	N	N	N	N	4995	95	2	1.94	4995	1	0.85	4995	4995	4995	5630	4165	4900	4995.00	6206	5552	5076	4422	3946	5315	4185	28	730	1000	3030	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
5	20250414	130914	57	100.00	KONEX	N	N	N	N	N	4995	95	2	1.94	4995	1	0.85	4995	4995	4995	5630	4165	4900	4995.00	6206	5552	5076	4422	3946	5315	4185	28	730	1000	3030	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
6	20250414	120917	57	100.00	KONEX	N	N	N	N	N	4995	95	2	1.94	4995	1	0.85	4995	4995	4995	5630	4165	4900	4995.00	6206	5552	5076	4422	3946	5315	4185	28	730	1000	3030	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
7	20250414	110912	57	100.00	KONEX	N	N	N	N	N	4995	95	2	1.94	4995	1	0.85	4995	4995	4995	5630	4165	4900	4995.00	6206	5552	5076	4422	3946	5315	4185	28	730	1000	3030	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
8	20250414	100914	57	100.00	KONEX	N	N	N	N	N	4995	95	2	1.94	4995	1	0.85	4995	4995	4995	5630	4165	4900	4995.00	6206	5552	5076	4422	3946	5315	4185	28	730	1000	3030	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
9	20250414	090915	57	100.00	KONEX	N	N	N	N	N	4995	95	2	1.94	4995	1	0.85	4995	4995	4995	5630	4165	4900	4995.00	6206	5552	5076	4422	3946	5315	4185	28	730	1000	3030	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
10	20250411	160905	57	100.00	KONEX	N	N	N	N	N	4900	-95	5	-1.90	554795	117	11700.00	5730	5730	4600	5740	4250	4995	4741.84	4995	4995	4995	4995	4995	4995	4995	28	745	1000	3090	5	1	2820250	138	8.03	0.90	12	0.00	610.00	5474.00	6860	20241126	-28.57	4300	20240415	13.95	5860	-16.38	20250305	4345	12.77	20250328	6860	-28.57	20241126	4300	13.95	20240415	Y	208850	1000	28 억	N	N	N	N
11	20250411	150913	57	100.00	KONEX	N	N	N	N	N	4800	-195	5	-3.90	505795	107	10700.00	5730	5730	4600	5740	4250	4995	4727.06	4995	4995	4995	4995	4995	4995	4995	28	745	1000	3090	5	1	2820250	135	7.87	0.88	12	0.00	610.00	5474.00	6860	20241126	-30.03	4300	20240415	11.63	5860	-18.09	20250305	4345	10.47	20250328	6860	-30.03	20241126	4300	11.63	20240415	Y	208850	1000	28 억	N	N	N	N
12	20250411	140912	57	100.00	KONEX	N	N	N	N	N	4800	-195	5	-3.90	505795	107	10700.00	5730	5730	4600	5740	4250	4995	4727.06	4995	4995	4995	4995	4995	4995	4995	28	745	1000	3090	5	1	2820250	135	7.87	0.88	12	0.00	610.00	5474.00	6860	20241126	-30.03	4300	20240415	11.63	5860	-18.09	20250305	4345	10.47	20250328	6860	-30.03	20241126	4300	11.63	20240415	Y	208850	1000	28 억	N	N	N	N
13	20250411	130914	57	100.00	KONEX	N	N	N	N	N	4600	-395	5	-7.91	481795	102	10200.00	5730	5730	4600	5740	4250	4995	4723.48	4995	4995	4995	4995	4995	4995	4995	28	745	1000	3090	5	1	2820250	130	7.54	0.84	12	0.00	610.00	5474.00	6860	20241126	-32.94	4300	20240415	6.98	5860	-21.50	20250305	4345	5.87	20250328	6860	-32.94	20241126	4300	6.98	20240415	Y	208850	1000	28 억	N	N	N	N
14	20250411	120914	57	100.00	KONEX	N	N	N	N	N	4990	-5	5	-0.10	10720	2	200.00	5730	5730	4990	5740	4250	4995	5360.00	4995	4995	4995	4995	4995	4995	4995	28	745	1000	3090	5	1	2820250	141	8.18	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.26	4300	20240415	16.05	5860	-14.85	20250305	4345	14.84	20250328	6860	-27.26	20241126	4300	16.05	20240415	Y	208850	1000	28 억	N	N	N	N
15	20250411	110914	57	100.00	KONEX	N	N	N	N	N	4990	-5	5	-0.10	10720	2	200.00	5730	5730	4990	5740	4250	4995	5360.00	4995	4995	4995	4995	4995	4995	4995	28	745	1000	3090	5	1	2820250	141	8.18	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.26	4300	20240415	16.05	5860	-14.85	20250305	4345	14.84	20250328	6860	-27.26	20241126	4300	16.05	20240415	Y	208850	1000	28 억	N	N	N	N
16	20250411	100916	57	100.00	KONEX	N	N	N	N	N	4990	-5	5	-0.10	10720	2	200.00	5730	5730	4990	5740	4250	4995	5360.00	4995	4995	4995	4995	4995	4995	4995	28	745	1000	3090	5	1	2820250	141	8.18	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.26	4300	20240415	16.05	5860	-14.85	20250305	4345	14.84	20250328	6860	-27.26	20241126	4300	16.05	20240415	Y	208850	1000	28 억	N	N	N	N
17	20250411	090918	57	100.00	KONEX	N	N	N	N	N	5730	735	2	14.71	5730	1	100.00	5730	5730	5730	5740	4250	4995	5730.00	4995	4995	4995	4995	4995	4995	4995	28	745	1000	3090	10	1	2820250	162	9.39	1.05	12	0.00	610.00	5474.00	6860	20241126	-16.47	4300	20240415	33.26	5860	-2.22	20250305	4345	31.88	20250328	6860	-16.47	20241126	4300	33.26	20240415	Y	208850	1000	28 억	N	N	N	N
18	20250410	160908	57	100.00	KONEX	N	N	N	N	N	4995	-5	5	-0.10	4995	1	100.00	4995	4995	4995	5750	4250	5000	4995.00	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
19	20250410	150913	57	100.00	KONEX	N	N	N	N	N	4995	-5	5	-0.10	4995	1	100.00	4995	4995	4995	5750	4250	5000	4995.00	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
20	20250410	140909	57	100.00	KONEX	N	N	N	N	N	4995	-5	5	-0.10	4995	1	100.00	4995	4995	4995	5750	4250	5000	4995.00	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
21	20250410	130909	57	100.00	KONEX	N	N	N	N	N	4995	-5	5	-0.10	4995	1	100.00	4995	4995	4995	5750	4250	5000	4995.00	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
22	20250410	120909	57	100.00	KONEX	N	N	N	N	N	4995	-5	5	-0.10	4995	1	100.00	4995	4995	4995	5750	4250	5000	4995.00	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
23	20250410	110908	57	100.00	KONEX	N	N	N	N	N	4995	-5	5	-0.10	4995	1	100.00	4995	4995	4995	5750	4250	5000	4995.00	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
24	20250410	100910	57	100.00	KONEX	N	N	N	N	N	4995	-5	5	-0.10	4995	1	100.00	4995	4995	4995	5750	4250	5000	4995.00	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
25	20250410	090912	57	100.00	KONEX	N	N	N	N	N	4995	-5	5	-0.10	4995	1	100.00	4995	4995	4995	5750	4250	5000	4995.00	5000	5000	5000	5000	5000	5000	5000	28	750	1000	3100	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
26	20250409	160904	57	100.00	KONEX	N	N	N	N	N	5000	200	2	4.17	5000	1	0.83	5000	5000	5000	5520	4080	4800	5000.00	5200	5000	4800	4600	4400	4900	4500	28	720	1000	2970	10	1	2820250	141	8.20	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.11	4300	20240415	16.28	5860	-14.68	20250305	4345	15.07	20250328	6860	-27.11	20241126	4300	16.28	20240415	Y	208850	1000	28 억	N	N	N	N
27	20250409	150705	57	100.00	KONEX	N	N	N	N	N	5000	200	2	4.17	5000	1	0.83	5000	5000	5000	5520	4080	4800	5000.00	5200	5000	4800	4600	4400	4900	4500	28	720	1000	2970	10	1	2820250	141	8.20	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.11	4300	20240415	16.28	5860	-14.68	20250305	4345	15.07	20250328	6860	-27.11	20241126	4300	16.28	20240415	Y	208850	1000	28 억	N	N	N	N
28	20250409	140902	57	100.00	KONEX	N	N	N	N	N	5000	200	2	4.17	5000	1	0.83	5000	5000	5000	5520	4080	4800	5000.00	5200	5000	4800	4600	4400	4900	4500	28	720	1000	2970	10	1	2820250	141	8.20	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.11	4300	20240415	16.28	5860	-14.68	20250305	4345	15.07	20250328	6860	-27.11	20241126	4300	16.28	20240415	Y	208850	1000	28 억	N	N	N	N
29	20250409	130858	57	100.00	KONEX	N	N	N	N	N	5000	200	2	4.17	5000	1	0.83	5000	5000	5000	5520	4080	4800	5000.00	5200	5000	4800	4600	4400	4900	4500	28	720	1000	2970	10	1	2820250	141	8.20	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.11	4300	20240415	16.28	5860	-14.68	20250305	4345	15.07	20250328	6860	-27.11	20241126	4300	16.28	20240415	Y	208850	1000	28 억	N	N	N	N
30	20250409	120901	57	100.00	KONEX	N	N	N	N	N	5000	200	2	4.17	5000	1	0.83	5000	5000	5000	5520	4080	4800	5000.00	5200	5000	4800	4600	4400	4900	4500	28	720	1000	2970	10	1	2820250	141	8.20	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.11	4300	20240415	16.28	5860	-14.68	20250305	4345	15.07	20250328	6860	-27.11	20241126	4300	16.28	20240415	Y	208850	1000	28 억	N	N	N	N
31	20250409	110857	57	100.00	KONEX	N	N	N	N	N	5000	200	2	4.17	5000	1	0.83	5000	5000	5000	5520	4080	4800	5000.00	5200	5000	4800	4600	4400	4900	4500	28	720	1000	2970	10	1	2820250	141	8.20	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.11	4300	20240415	16.28	5860	-14.68	20250305	4345	15.07	20250328	6860	-27.11	20241126	4300	16.28	20240415	Y	208850	1000	28 억	N	N	N	N
32	20250409	100904	57	100.00	KONEX	N	N	N	N	N	5000	200	2	4.17	5000	1	0.83	5000	5000	5000	5520	4080	4800	5000.00	5200	5000	4800	4600	4400	4900	4500	28	720	1000	2970	10	1	2820250	141	8.20	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.11	4300	20240415	16.28	5860	-14.68	20250305	4345	15.07	20250328	6860	-27.11	20241126	4300	16.28	20240415	Y	208850	1000	28 억	N	N	N	N
33	20250409	090907	57	100.00	KONEX	N	N	N	N	N	5000	200	2	4.17	5000	1	0.83	5000	5000	5000	5520	4080	4800	5000.00	5200	5000	4800	4600	4400	4900	4500	28	720	1000	2970	10	1	2820250	141	8.20	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.11	4300	20240415	16.28	5860	-14.68	20250305	4345	15.07	20250328	6860	-27.11	20241126	4300	16.28	20240415	Y	208850	1000	28 억	N	N	N	N
34	20250408	160851	57	100.00	KONEX	N	N	N	N	N	4800	-100	5	-2.04	586770	121	66.85	5000	5000	4600	5630	4165	4900	4849.34	5486	5192	4796	4502	4106	4995	4305	28	730	1000	3030	5	1	2820250	135	7.87	0.88	12	0.00	610.00	5474.00	6860	20241126	-30.03	4300	20240415	11.63	5860	-18.09	20250305	4345	10.47	20250328	6860	-30.03	20241126	4300	11.63	20240415	Y	208850	1000	28 억	N	N	N	N
35	20250408	150858	57	100.00	KONEX	N	N	N	N	N	4800	-100	5	-2.04	586770	121	66.85	5000	5000	4600	5630	4165	4900	4849.34	5486	5192	4796	4502	4106	4995	4305	28	730	1000	3030	5	1	2820250	135	7.87	0.88	12	0.00	610.00	5474.00	6860	20241126	-30.03	4300	20240415	11.63	5860	-18.09	20250305	4345	10.47	20250328	6860	-30.03	20241126	4300	11.63	20240415	Y	208850	1000	28 억	N	N	N	N
36	20250408	140855	57	100.00	KONEX	N	N	N	N	N	4800	-100	5	-2.04	586770	121	66.85	5000	5000	4600	5630	4165	4900	4849.34	5486	5192	4796	4502	4106	4995	4305	28	730	1000	3030	5	1	2820250	135	7.87	0.88	12	0.00	610.00	5474.00	6860	20241126	-30.03	4300	20240415	11.63	5860	-18.09	20250305	4345	10.47	20250328	6860	-30.03	20241126	4300	11.63	20240415	Y	208850	1000	28 억	N	N	N	N
37	20250408	130852	57	100.00	KONEX	N	N	N	N	N	4800	-100	5	-2.04	586770	121	66.85	5000	5000	4600	5630	4165	4900	4849.34	5486	5192	4796	4502	4106	4995	4305	28	730	1000	3030	5	1	2820250	135	7.87	0.88	12	0.00	610.00	5474.00	6860	20241126	-30.03	4300	20240415	11.63	5860	-18.09	20250305	4345	10.47	20250328	6860	-30.03	20241126	4300	11.63	20240415	Y	208850	1000	28 억	N	N	N	N
38	20250408	120857	57	100.00	KONEX	N	N	N	N	N	4800	-100	5	-2.04	586770	121	66.85	5000	5000	4600	5630	4165	4900	4849.34	5486	5192	4796	4502	4106	4995	4305	28	730	1000	3030	5	1	2820250	135	7.87	0.88	12	0.00	610.00	5474.00	6860	20241126	-30.03	4300	20240415	11.63	5860	-18.09	20250305	4345	10.47	20250328	6860	-30.03	20241126	4300	11.63	20240415	Y	208850	1000	28 억	N	N	N	N
39	20250408	110855	57	100.00	KONEX	N	N	N	N	N	4600	-300	5	-6.12	278370	58	32.04	5000	5000	4600	5630	4165	4900	4799.48	5486	5192	4796	4502	4106	4995	4305	28	730	1000	3030	5	1	2820250	130	7.54	0.84	12	0.00	610.00	5474.00	6860	20241126	-32.94	4300	20240415	6.98	5860	-21.50	20250305	4345	5.87	20250328	6860	-32.94	20241126	4300	6.98	20240415	Y	208850	1000	28 억	N	N	N	N
40	20250408	100855	57	100.00	KONEX	N	N	N	N	N	4995	95	2	1.94	39970	8	4.42	5000	5000	4995	5630	4165	4900	4996.25	5486	5192	4796	4502	4106	4995	4305	28	730	1000	3030	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
41	20250408	090858	57	100.00	KONEX	N	N	N	N	N	5000	100	2	2.04	10000	2	1.10	5000	5000	5000	5630	4165	4900	5000.00	5486	5192	4796	4502	4106	4995	4305	28	730	1000	3030	10	1	2820250	141	8.20	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.11	4300	20240415	16.28	5860	-14.68	20250305	4345	15.07	20250328	6860	-27.11	20241126	4300	16.28	20240415	Y	208850	1000	28 억	N	N	N	N
42	20250407	160846	57	100.00	KONEX	N	N	N	N	N	4900	-95	5	-1.90	844830	181	861.90	5090	5090	4400	5740	4250	4995	4667.57	5001	4997	4996	4992	4991	4997	4992	28	745	1000	3090	5	1	2820250	138	8.03	0.90	12	0.01	610.00	5474.00	6860	20241126	-28.57	4300	20240415	13.95	5860	-16.38	20250305	4345	12.77	20250328	6860	-28.57	20241126	4300	13.95	20240415	Y	208850	1000	28 억	N	N	N	N
43	20250407	150852	57	100.00	KONEX	N	N	N	N	N	4895	-100	5	-2.00	609820	133	633.33	5090	5090	4400	5740	4250	4995	4585.11	5001	4997	4996	4992	4991	4997	4992	28	745	1000	3090	5	1	2820250	138	8.02	0.89	12	0.00	610.00	5474.00	6860	20241126	-28.64	4300	20240415	13.84	5860	-16.47	20250305	4345	12.66	20250328	6860	-28.64	20241126	4300	13.84	20240415	Y	208850	1000	28 억	N	N	N	N
44	20250407	140849	57	100.00	KONEX	N	N	N	N	N	4895	-100	5	-2.00	565765	124	590.48	5090	5090	4400	5740	4250	4995	4562.62	5001	4997	4996	4992	4991	4997	4992	28	745	1000	3090	5	1	2820250	138	8.02	0.89	12	0.00	610.00	5474.00	6860	20241126	-28.64	4300	20240415	13.84	5860	-16.47	20250305	4345	12.66	20250328	6860	-28.64	20241126	4300	13.84	20240415	Y	208850	1000	28 억	N	N	N	N
45	20250407	130848	57	100.00	KONEX	N	N	N	N	N	4800	-195	5	-3.90	541290	119	566.67	5090	5090	4400	5740	4250	4995	4548.66	5001	4997	4996	4992	4991	4997	4992	28	745	1000	3090	5	1	2820250	135	7.87	0.88	12	0.00	610.00	5474.00	6860	20241126	-30.03	4300	20240415	11.63	5860	-18.09	20250305	4345	10.47	20250328	6860	-30.03	20241126	4300	11.63	20240415	Y	208850	1000	28 억	N	N	N	N
46	20250407	120847	57	100.00	KONEX	N	N	N	N	N	4800	-195	5	-3.90	541290	119	566.67	5090	5090	4400	5740	4250	4995	4548.66	5001	4997	4996	4992	4991	4997	4992	28	745	1000	3090	5	1	2820250	135	7.87	0.88	12	0.00	610.00	5474.00	6860	20241126	-30.03	4300	20240415	11.63	5860	-18.09	20250305	4345	10.47	20250328	6860	-30.03	20241126	4300	11.63	20240415	Y	208850	1000	28 억	N	N	N	N
47	20250407	110848	57	100.00	KONEX	N	N	N	N	N	4800	-195	5	-3.90	541290	119	566.67	5090	5090	4400	5740	4250	4995	4548.66	5001	4997	4996	4992	4991	4997	4992	28	745	1000	3090	5	1	2820250	135	7.87	0.88	12	0.00	610.00	5474.00	6860	20241126	-30.03	4300	20240415	11.63	5860	-18.09	20250305	4345	10.47	20250328	6860	-30.03	20241126	4300	11.63	20240415	Y	208850	1000	28 억	N	N	N	N
48	20250407	100848	57	100.00	KONEX	N	N	N	N	N	4800	-195	5	-3.90	541290	119	566.67	5090	5090	4400	5740	4250	4995	4548.66	5001	4997	4996	4992	4991	4997	4992	28	745	1000	3090	5	1	2820250	135	7.87	0.88	12	0.00	610.00	5474.00	6860	20241126	-30.03	4300	20240415	11.63	5860	-18.09	20250305	4345	10.47	20250328	6860	-30.03	20241126	4300	11.63	20240415	Y	208850	1000	28 억	N	N	N	N
49	20250407	090850	57	100.00	KONEX	N	N	N	N	N	5090	95	2	1.90	5090	1	4.76	5090	5090	5090	5740	4250	4995	5090.00	5001	4997	4996	4992	4991	4997	4992	28	745	1000	3090	10	1	2820250	144	8.34	0.93	12	0.00	610.00	5474.00	6860	20241126	-25.80	4300	20240415	18.37	5860	-13.14	20250305	4345	17.15	20250328	6860	-25.80	20241126	4300	18.37	20240415	Y	208850	1000	28 억	N	N	N	N
50	20250404	160846	57	100.00	KONEX	N	N	N	N	N	4995	0	3	0.00	104950	21	2100.00	5000	5000	4995	5740	4250	4995	4997.62	4995	4995	4995	4995	4995	4995	4995	28	745	1000	3090	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
51	20250404	150854	57	100.00	KONEX	N	N	N	N	N	4995	0	3	0.00	104950	21	2100.00	5000	5000	4995	5740	4250	4995	4997.62	4995	4995	4995	4995	4995	4995	4995	28	745	1000	3090	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
52	20250404	140856	57	100.00	KONEX	N	N	N	N	N	4995	0	3	0.00	104950	21	2100.00	5000	5000	4995	5740	4250	4995	4997.62	4995	4995	4995	4995	4995	4995	4995	28	745	1000	3090	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
53	20250404	130854	57	100.00	KONEX	N	N	N	N	N	4995	0	3	0.00	104950	21	2100.00	5000	5000	4995	5740	4250	4995	4997.62	4995	4995	4995	4995	4995	4995	4995	28	745	1000	3090	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
54	20250404	120849	57	100.00	KONEX	N	N	N	N	N	4995	0	3	0.00	104950	21	2100.00	5000	5000	4995	5740	4250	4995	4997.62	4995	4995	4995	4995	4995	4995	4995	28	745	1000	3090	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
55	20250404	110852	57	100.00	KONEX	N	N	N	N	N	5000	5	2	0.10	55000	11	1100.00	5000	5000	5000	5740	4250	4995	5000.00	4995	4995	4995	4995	4995	4995	4995	28	745	1000	3090	10	1	2820250	141	8.20	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.11	4300	20240415	16.28	5860	-14.68	20250305	4345	15.07	20250328	6860	-27.11	20241126	4300	16.28	20240415	Y	208850	1000	28 억	N	N	N	N
56	20250404	100852	57	100.00	KONEX	N	N	N	N	N	5000	5	2	0.10	50000	10	1000.00	5000	5000	5000	5740	4250	4995	5000.00	4995	4995	4995	4995	4995	4995	4995	28	745	1000	3090	10	1	2820250	141	8.20	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.11	4300	20240415	16.28	5860	-14.68	20250305	4345	15.07	20250328	6860	-27.11	20241126	4300	16.28	20240415	Y	208850	1000	28 억	N	N	N	N
57	20250404	090856	57	100.00	KONEX	N	N	N	N	N	5000	5	2	0.10	5000	1	100.00	5000	5000	5000	5740	4250	4995	5000.00	4995	4995	4995	4995	4995	4995	4995	28	745	1000	3090	10	1	2820250	141	8.20	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.11	4300	20240415	16.28	5860	-14.68	20250305	4345	15.07	20250328	6860	-27.11	20241126	4300	16.28	20240415	Y	208850	1000	28 억	N	N	N	N
58	20250403	160838	57	100.00	KONEX	N	N	N	N	N	4995	95	2	1.94	4995	1	2.50	4995	4995	4995	5630	4165	4900	4995.00	4903	4901	4898	4896	4893	4902	4897	28	730	1000	3030	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
59	20250403	150846	57	100.00	KONEX	N	N	N	N	N	4995	95	2	1.94	4995	1	2.50	4995	4995	4995	5630	4165	4900	4995.00	4903	4901	4898	4896	4893	4902	4897	28	730	1000	3030	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
60	20250403	140845	57	100.00	KONEX	N	N	N	N	N	4995	95	2	1.94	4995	1	2.50	4995	4995	4995	5630	4165	4900	4995.00	4903	4901	4898	4896	4893	4902	4897	28	730	1000	3030	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
61	20250403	130844	57	100.00	KONEX	N	N	N	N	N	4995	95	2	1.94	4995	1	2.50	4995	4995	4995	5630	4165	4900	4995.00	4903	4901	4898	4896	4893	4902	4897	28	730	1000	3030	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
62	20250403	120841	57	100.00	KONEX	N	N	N	N	N	4995	95	2	1.94	4995	1	2.50	4995	4995	4995	5630	4165	4900	4995.00	4903	4901	4898	4896	4893	4902	4897	28	730	1000	3030	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
63	20250403	110845	57	100.00	KONEX	N	N	N	N	N	4995	95	2	1.94	4995	1	2.50	4995	4995	4995	5630	4165	4900	4995.00	4903	4901	4898	4896	4893	4902	4897	28	730	1000	3030	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
64	20250403	100845	57	100.00	KONEX	N	N	N	N	N	4995	95	2	1.94	4995	1	2.50	4995	4995	4995	5630	4165	4900	4995.00	4903	4901	4898	4896	4893	4902	4897	28	730	1000	3030	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
65	20250403	090847	57	100.00	KONEX	N	N	N	N	N	4995	95	2	1.94	4995	1	2.50	4995	4995	4995	5630	4165	4900	4995.00	4903	4901	4898	4896	4893	4902	4897	28	730	1000	3030	5	1	2820250	141	8.19	0.91	12	0.00	610.00	5474.00	6860	20241126	-27.19	4300	20240415	16.16	5860	-14.76	20250305	4345	14.96	20250328	6860	-27.19	20241126	4300	16.16	20240415	Y	208850	1000	28 억	N	N	N	N
66	20250402	160825	57	100.00	KONEX	N	N	N	N	N	4900	5	2	0.10	195850	40	363.64	4900	4900	4895	5620	4165	4895	4896.25	4895	4895	4895	4895	4895	4895	4895	28	725	1000	3030	5	1	2820250	138	8.03	0.90	12	0.00	610.00	5474.00	6860	20241126	-28.57	4300	20240415	13.95	5860	-16.38	20250305	4345	12.77	20250328	6860	-28.57	20241126	4300	13.95	20240415	Y	208850	1000	28 억	N	N	N	N
67	20250402	150826	57	100.00	KONEX	N	N	N	N	N	4900	5	2	0.10	195850	40	363.64	4900	4900	4895	5620	4165	4895	4896.25	4895	4895	4895	4895	4895	4895	4895	28	725	1000	3030	5	1	2820250	138	8.03	0.90	12	0.00	610.00	5474.00	6860	20241126	-28.57	4300	20240415	13.95	5860	-16.38	20250305	4345	12.77	20250328	6860	-28.57	20241126	4300	13.95	20240415	Y	208850	1000	28 억	N	N	N	N
68	20250402	140829	57	100.00	KONEX	N	N	N	N	N	4895	0	3	0.00	102800	21	190.91	4900	4900	4895	5620	4165	4895	4895.24	4895	4895	4895	4895	4895	4895	4895	28	725	1000	3030	5	1	2820250	138	8.02	0.89	12	0.00	610.00	5474.00	6860	20241126	-28.64	4300	20240415	13.84	5860	-16.47	20250305	4345	12.66	20250328	6860	-28.64	20241126	4300	13.84	20240415	Y	208850	1000	28 억	N	N	N	N
69	20250402	130831	57	100.00	KONEX	N	N	N	N	N	4895	0	3	0.00	53850	11	100.00	4900	4900	4895	5620	4165	4895	4895.45	4895	4895	4895	4895	4895	4895	4895	28	725	1000	3030	5	1	2820250	138	8.02	0.89	12	0.00	610.00	5474.00	6860	20241126	-28.64	4300	20240415	13.84	5860	-16.47	20250305	4345	12.66	20250328	6860	-28.64	20241126	4300	13.84	20240415	Y	208850	1000	28 억	N	N	N	N
70	20250402	120829	57	100.00	KONEX	N	N	N	N	N	4895	0	3	0.00	53850	11	100.00	4900	4900	4895	5620	4165	4895	4895.45	4895	4895	4895	4895	4895	4895	4895	28	725	1000	3030	5	1	2820250	138	8.02	0.89	12	0.00	610.00	5474.00	6860	20241126	-28.64	4300	20240415	13.84	5860	-16.47	20250305	4345	12.66	20250328	6860	-28.64	20241126	4300	13.84	20240415	Y	208850	1000	28 억	N	N	N	N
71	20250402	110828	57	100.00	KONEX	N	N	N	N	N	4900	5	2	0.10	4900	1	9.09	4900	4900	4900	5620	4165	4895	4900.00	4895	4895	4895	4895	4895	4895	4895	28	725	1000	3030	5	1	2820250	138	8.03	0.90	12	0.00	610.00	5474.00	6860	20241126	-28.57	4300	20240415	13.95	5860	-16.38	20250305	4345	12.77	20250328	6860	-28.57	20241126	4300	13.95	20240415	Y	208850	1000	28 억	N	N	N	N
72	20250402	100827	57	100.00	KONEX	N	N	N	N	N	4900	5	2	0.10	4900	1	9.09	4900	4900	4900	5620	4165	4895	4900.00	4895	4895	4895	4895	4895	4895	4895	28	725	1000	3030	5	1	2820250	138	8.03	0.90	12	0.00	610.00	5474.00	6860	20241126	-28.57	4300	20240415	13.95	5860	-16.38	20250305	4345	12.77	20250328	6860	-28.57	20241126	4300	13.95	20240415	Y	208850	1000	28 억	N	N	N	N
73	20250402	090835	57	100.00	KONEX	N	N	N	N	N	4900	5	2	0.10	4900	1	9.09	4900	4900	4900	5620	4165	4895	4900.00	4895	4895	4895	4895	4895	4895	4895	28	725	1000	3030	5	1	2820250	138	8.03	0.90	12	0.00	610.00	5474.00	6860	20241126	-28.57	4300	20240415	13.95	5860	-16.38	20250305	4345	12.77	20250328	6860	-28.57	20241126	4300	13.95	20240415	Y	208850	1000	28 억	N	N	N	N
74	20250401	160834	57	100.00	KONEX	N	N	N	N	N	4895	-5	5	-0.10	53845	11	1100.00	4895	4895	4895	5630	4165	4900	4895.00	4900	4900	4900	4900	4900	4900	4900	28	730	1000	3030	5	1	2820250	138	8.02	0.89	12	0.00	610.00	5474.00	6860	20241126	-28.64	4300	20240415	13.84	5860	-16.47	20250305	4345	12.66	20250328	6860	-28.64	20241126	4300	13.84	20240415	Y	208850	1000	28 억	N	N	N	N
75	20250401	150833	57	100.00	KONEX	N	N	N	N	N	4895	-5	5	-0.10	53845	11	1100.00	4895	4895	4895	5630	4165	4900	4895.00	4900	4900	4900	4900	4900	4900	4900	28	730	1000	3030	5	1	2820250	138	8.02	0.89	12	0.00	610.00	5474.00	6860	20241126	-28.64	4300	20240415	13.84	5860	-16.47	20250305	4345	12.66	20250328	6860	-28.64	20241126	4300	13.84	20240415	Y	208850	1000	28 억	N	N	N	N
76	20250401	140834	57	100.00	KONEX	N	N	N	N	N	4895	-5	5	-0.10	53845	11	1100.00	4895	4895	4895	5630	4165	4900	4895.00	4900	4900	4900	4900	4900	4900	4900	28	730	1000	3030	5	1	2820250	138	8.02	0.89	12	0.00	610.00	5474.00	6860	20241126	-28.64	4300	20240415	13.84	5860	-16.47	20250305	4345	12.66	20250328	6860	-28.64	20241126	4300	13.84	20240415	Y	208850	1000	28 억	N	N	N	N
77	20250401	130834	57	100.00	KONEX	N	N	N	N	N	4895	-5	5	-0.10	4895	1	100.00	4895	4895	4895	5630	4165	4900	4895.00	4900	4900	4900	4900	4900	4900	4900	28	730	1000	3030	5	1	2820250	138	8.02	0.89	12	0.00	610.00	5474.00	6860	20241126	-28.64	4300	20240415	13.84	5860	-16.47	20250305	4345	12.66	20250328	6860	-28.64	20241126	4300	13.84	20240415	Y	208850	1000	28 억	N	N	N	N
78	20250401	120835	57	100.00	KONEX	N	N	N	N	N	4895	-5	5	-0.10	4895	1	100.00	4895	4895	4895	5630	4165	4900	4895.00	4900	4900	4900	4900	4900	4900	4900	28	730	1000	3030	5	1	2820250	138	8.02	0.89	12	0.00	610.00	5474.00	6860	20241126	-28.64	4300	20240415	13.84	5860	-16.47	20250305	4345	12.66	20250328	6860	-28.64	20241126	4300	13.84	20240415	Y	208850	1000	28 억	N	N	N	N
79	20250401	110821	57	100.00	KONEX	N	N	N	N	N	4895	-5	5	-0.10	4895	1	100.00	4895	4895	4895	5630	4165	4900	4895.00	4900	4900	4900	4900	4900	4900	4900	28	730	1000	3030	5	1	2820250	138	8.02	0.89	12	0.00	610.00	5474.00	6860	20241126	-28.64	4300	20240415	13.84	5860	-16.47	20250305	4345	12.66	20250328	6860	-28.64	20241126	4300	13.84	20240415	Y	208850	1000	28 억	N	N	N	N
80	20250401	100822	57	100.00	KONEX	N	N	N	N	N	4895	-5	5	-0.10	4895	1	100.00	4895	4895	4895	5630	4165	4900	4895.00	4900	4900	4900	4900	4900	4900	4900	28	730	1000	3030	5	1	2820250	138	8.02	0.89	12	0.00	610.00	5474.00	6860	20241126	-28.64	4300	20240415	13.84	5860	-16.47	20250305	4345	12.66	20250328	6860	-28.64	20241126	4300	13.84	20240415	Y	208850	1000	28 억	N	N	N	N
81	20250401	090823	57	100.00	KONEX	N	N	N	N	N	4895	-5	5	-0.10	4895	1	100.00	4895	4895	4895	5630	4165	4900	4895.00	4900	4900	4900	4900	4900	4900	4900	28	730	1000	3030	5	1	2820250	138	8.02	0.89	12	0.00	610.00	5474.00	6860	20241126	-28.64	4300	20240415	13.84	5860	-16.47	20250305	4345	12.66	20250328	6860	-28.64	20241126	4300	13.84	20240415	Y	208850	1000	28 억	N	N	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History