KissMeData/250030/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

2025-02-14 18:11:27 +09:00

30 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	marketWarningCode	shortOverheated
2	20250214	161021	57	100.00	KONEX	N	N	N	N	N	10500	900	2	9.38	20787860	2015	2056.12	9700	10500	9700	11040	8160	9600	10316.56	10000	9800	9600	9400	9200	9900	9500	13	1440	500	5760	10	1	2589337	272	-9.19	13.22	12	0.08	-1143.00	794.00	12970	20250122	-19.04	3300	20240201	218.18	12970	-19.04	20250122	5010	109.58	20250103	12970	-19.04	20250122	3300	218.18	20240220	N	250030	500	12 억	N	N	N	00	N
3	20250214	151021	57	100.00	KONEX	N	N	N	N	N	10500	900	2	9.38	20787860	2015	2056.12	9700	10500	9700	11040	8160	9600	10316.56	10000	9800	9600	9400	9200	9900	9500	13	1440	500	5760	10	1	2589337	272	-9.19	13.22	12	0.08	-1143.00	794.00	12970	20250122	-19.04	3300	20240201	218.18	12970	-19.04	20250122	5010	109.58	20250103	12970	-19.04	20250122	3300	218.18	20240220	N	250030	500	12 억	N	N	N	00	N
4	20250214	141022	57	100.00	KONEX	N	N	N	N	N	10500	900	2	9.38	18687860	1815	1852.04	9700	10500	9700	11040	8160	9600	10296.34	10000	9800	9600	9400	9200	9900	9500	13	1440	500	5760	10	1	2589337	272	-9.19	13.22	12	0.07	-1143.00	794.00	12970	20250122	-19.04	3300	20240201	218.18	12970	-19.04	20250122	5010	109.58	20250103	12970	-19.04	20250122	3300	218.18	20240220	N	250030	500	12 억	N	N	N	00	N
5	20250214	131024	57	100.00	KONEX	N	N	N	N	N	10500	900	2	9.38	18687860	1815	1852.04	9700	10500	9700	11040	8160	9600	10296.34	10000	9800	9600	9400	9200	9900	9500	13	1440	500	5760	10	1	2589337	272	-9.19	13.22	12	0.07	-1143.00	794.00	12970	20250122	-19.04	3300	20240201	218.18	12970	-19.04	20250122	5010	109.58	20250103	12970	-19.04	20250122	3300	218.18	20240220	N	250030	500	12 억	N	N	N	00	N
6	20250214	121021	57	100.00	KONEX	N	N	N	N	N	10480	880	2	9.17	11339760	1115	1137.76	9700	10500	9700	11040	8160	9600	10170.19	10000	9800	9600	9400	9200	9900	9500	13	1440	500	5760	10	1	2589337	271	-9.17	13.20	12	0.04	-1143.00	794.00	12970	20250122	-19.20	3300	20240201	217.58	12970	-19.20	20250122	5010	109.18	20250103	12970	-19.20	20250122	3300	217.58	20240220	N	250030	500	12 억	N	N	N	00	N
7	20250214	111018	57	100.00	KONEX	N	N	N	N	N	10480	880	2	9.17	11339760	1115	1137.76	9700	10500	9700	11040	8160	9600	10170.19	10000	9800	9600	9400	9200	9900	9500	13	1440	500	5760	10	1	2589337	271	-9.17	13.20	12	0.04	-1143.00	794.00	12970	20250122	-19.20	3300	20240201	217.58	12970	-19.20	20250122	5010	109.18	20250103	12970	-19.20	20250122	3300	217.58	20240220	N	250030	500	12 억	N	N	N	00	N
8	20250214	101018	57	100.00	KONEX	N	N	N	N	N	10480	880	2	9.17	11339760	1115	1137.76	9700	10500	9700	11040	8160	9600	10170.19	10000	9800	9600	9400	9200	9900	9500	13	1440	500	5760	10	1	2589337	271	-9.17	13.20	12	0.04	-1143.00	794.00	12970	20250122	-19.20	3300	20240201	217.58	12970	-19.20	20250122	5010	109.18	20250103	12970	-19.20	20250122	3300	217.58	20240220	N	250030	500	12 억	N	N	N	00	N
9	20250214	091024	57	100.00	KONEX	N	N	N	N	N	9700	100	2	1.04	9700	1	1.02	9700	9700	9700	11040	8160	9600	9700.00	10000	9800	9600	9400	9200	9900	9500	13	1440	500	5760	10	1	2589337	251	-8.49	12.22	12	0.00	-1143.00	794.00	12970	20250122	-25.21	3300	20240201	193.94	12970	-25.21	20250122	5010	93.61	20250103	12970	-25.21	20250122	3300	193.94	20240220	N	250030	500	12 억	N	N	N	00	N
10	20250213	161013	57	100.00	KONEX	N	N	N	N	N	9600	200	2	2.13	939240	98	1.14	9400	9800	9400	10810	7990	9400	9584.08	10066	9732	9066	8732	8066	9900	8900	13	1410	500	5640	10	1	2589337	249	-8.40	12.09	12	0.00	-1143.00	794.00	12970	20250122	-25.98	3140	20240131	205.73	12970	-25.98	20250122	5010	91.62	20250103	12970	-25.98	20250122	3300	190.91	20240213	N	250030	500	12 억	N	N	N	00	N
11	20250213	151013	57	100.00	KONEX	N	N	N	N	N	9600	200	2	2.13	939240	98	1.14	9400	9800	9400	10810	7990	9400	9584.08	10066	9732	9066	8732	8066	9900	8900	13	1410	500	5640	10	1	2589337	249	-8.40	12.09	12	0.00	-1143.00	794.00	12970	20250122	-25.98	3140	20240131	205.73	12970	-25.98	20250122	5010	91.62	20250103	12970	-25.98	20250122	3300	190.91	20240213	N	250030	500	12 억	N	N	N	00	N
12	20250213	141011	57	100.00	KONEX	N	N	N	N	N	9780	380	2	4.04	190580	20	0.23	9400	9800	9400	10810	7990	9400	9529.00	10066	9732	9066	8732	8066	9900	8900	13	1410	500	5640	10	1	2589337	253	-8.56	12.32	12	0.00	-1143.00	794.00	12970	20250122	-24.60	3140	20240131	211.46	12970	-24.60	20250122	5010	95.21	20250103	12970	-24.60	20250122	3300	196.36	20240213	N	250030	500	12 억	N	N	N	00	N
13	20250213	131012	57	100.00	KONEX	N	N	N	N	N	9780	380	2	4.04	190580	20	0.23	9400	9800	9400	10810	7990	9400	9529.00	10066	9732	9066	8732	8066	9900	8900	13	1410	500	5640	10	1	2589337	253	-8.56	12.32	12	0.00	-1143.00	794.00	12970	20250122	-24.60	3140	20240131	211.46	12970	-24.60	20250122	5010	95.21	20250103	12970	-24.60	20250122	3300	196.36	20240213	N	250030	500	12 억	N	N	N	00	N
14	20250213	121010	57	100.00	KONEX	N	N	N	N	N	9780	380	2	4.04	190580	20	0.23	9400	9800	9400	10810	7990	9400	9529.00	10066	9732	9066	8732	8066	9900	8900	13	1410	500	5640	10	1	2589337	253	-8.56	12.32	12	0.00	-1143.00	794.00	12970	20250122	-24.60	3140	20240131	211.46	12970	-24.60	20250122	5010	95.21	20250103	12970	-24.60	20250122	3300	196.36	20240213	N	250030	500	12 억	N	N	N	00	N
15	20250213	111010	57	100.00	KONEX	N	N	N	N	N	9600	200	2	2.13	133800	14	0.16	9400	9800	9400	10810	7990	9400	9557.14	10066	9732	9066	8732	8066	9900	8900	13	1410	500	5640	10	1	2589337	249	-8.40	12.09	12	0.00	-1143.00	794.00	12970	20250122	-25.98	3140	20240131	205.73	12970	-25.98	20250122	5010	91.62	20250103	12970	-25.98	20250122	3300	190.91	20240213	N	250030	500	12 억	N	N	N	00	N
16	20250213	101011	57	100.00	KONEX	N	N	N	N	N	9800	400	2	4.26	114600	12	0.14	9400	9800	9400	10810	7990	9400	9550.00	10066	9732	9066	8732	8066	9900	8900	13	1410	500	5640	10	1	2589337	254	-8.57	12.34	12	0.00	-1143.00	794.00	12970	20250122	-24.44	3140	20240131	212.10	12970	-24.44	20250122	5010	95.61	20250103	12970	-24.44	20250122	3300	196.97	20240213	N	250030	500	12 억	N	N	N	00	N
17	20250213	091006	57	100.00	KONEX	N	N	N	N	N	9600	200	2	2.13	56600	6	0.07	9400	9600	9400	10810	7990	9400	9433.33	10066	9732	9066	8732	8066	9900	8900	13	1410	500	5640	10	1	2589337	249	-8.40	12.09	12	0.00	-1143.00	794.00	12970	20250122	-25.98	3140	20240131	205.73	12970	-25.98	20250122	5010	91.62	20250103	12970	-25.98	20250122	3300	190.91	20240213	N	250030	500	12 억	N	N	N	00	N
18	20250212	161004	57	100.00	KONEX	N	N	N	N	N	9400	600	2	6.82	78923560	8586	800.19	8400	9400	8400	10120	7480	8800	9192.12	9100	8950	8650	8500	8200	9025	8575	13	1320	500	5280	10	1	2589337	243	-8.22	11.84	12	0.33	-1143.00	794.00	12970	20250122	-27.53	3140	20240131	199.36	12970	-27.53	20250122	5010	87.62	20250103	12970	-27.53	20250122	3300	184.85	20240213	N	250030	500	12 억	N	N	N	00	N
19	20250212	151001	57	100.00	KONEX	N	N	N	N	N	9400	600	2	6.82	78923560	8586	800.19	8400	9400	8400	10120	7480	8800	9192.12	9100	8950	8650	8500	8200	9025	8575	13	1320	500	5280	10	1	2589337	243	-8.22	11.84	12	0.33	-1143.00	794.00	12970	20250122	-27.53	3140	20240131	199.36	12970	-27.53	20250122	5010	87.62	20250103	12970	-27.53	20250122	3300	184.85	20240213	N	250030	500	12 억	N	N	N	00	N
20	20250212	141004	57	100.00	KONEX	N	N	N	N	N	8970	170	2	1.93	2635540	295	27.49	8400	9000	8400	10120	7480	8800	8934.03	9100	8950	8650	8500	8200	9025	8575	13	1320	500	5280	10	1	2589337	232	-7.85	11.30	12	0.01	-1143.00	794.00	12970	20250122	-30.84	3140	20240131	185.67	12970	-30.84	20250122	5010	79.04	20250103	12970	-30.84	20250122	3300	171.82	20240213	N	250030	500	12 억	N	N	N	00	N
21	20250212	131007	57	100.00	KONEX	N	N	N	N	N	8970	170	2	1.93	2007640	225	20.97	8400	9000	8400	10120	7480	8800	8922.84	9100	8950	8650	8500	8200	9025	8575	13	1320	500	5280	10	1	2589337	232	-7.85	11.30	12	0.01	-1143.00	794.00	12970	20250122	-30.84	3140	20240131	185.67	12970	-30.84	20250122	5010	79.04	20250103	12970	-30.84	20250122	3300	171.82	20240213	N	250030	500	12 억	N	N	N	00	N
22	20250212	121002	57	100.00	KONEX	N	N	N	N	N	8980	180	2	2.05	438360	50	4.66	8400	9000	8400	10120	7480	8800	8767.20	9100	8950	8650	8500	8200	9025	8575	13	1320	500	5280	10	1	2589337	233	-7.86	11.31	12	0.00	-1143.00	794.00	12970	20250122	-30.76	3140	20240131	185.99	12970	-30.76	20250122	5010	79.24	20250103	12970	-30.76	20250122	3300	172.12	20240213	N	250030	500	12 억	N	N	N	00	N
23	20250212	111001	57	100.00	KONEX	N	N	N	N	N	8980	180	2	2.05	438360	50	4.66	8400	9000	8400	10120	7480	8800	8767.20	9100	8950	8650	8500	8200	9025	8575	13	1320	500	5280	10	1	2589337	233	-7.86	11.31	12	0.00	-1143.00	794.00	12970	20250122	-30.76	3140	20240131	185.99	12970	-30.76	20250122	5010	79.24	20250103	12970	-30.76	20250122	3300	172.12	20240213	N	250030	500	12 억	N	N	N	00	N
24	20250212	100955	57	100.00	KONEX	N	N	N	N	N	9000	200	2	2.27	377000	43	4.01	8400	9000	8400	10120	7480	8800	8767.44	9100	8950	8650	8500	8200	9025	8575	13	1320	500	5280	10	1	2589337	233	-7.87	11.34	12	0.00	-1143.00	794.00	12970	20250122	-30.61	3140	20240131	186.62	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240213	N	250030	500	12 억	N	N	N	00	N
25	20250212	090930	57	100.00	KONEX	N	N	N	N	N	9000	200	2	2.27	104000	12	1.12	8400	9000	8400	10120	7480	8800	8666.67	9100	8950	8650	8500	8200	9025	8575	13	1320	500	5280	10	1	2589337	233	-7.87	11.34	12	0.00	-1143.00	794.00	12970	20250122	-30.61	3140	20240131	186.62	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240213	N	250030	500	12 억	N	N	N	00	N
26	20250211	161006	54	100.00	KONEX	N	N	N	N	N	8800	260	2	3.04	8976740	1073	253.07	8600	8800	8350	9820	7260	8540	8366.02	8953	8746	8373	8166	7793	8560	7980	13	1280	500	5120	10	1	2589337	228	-7.70	11.08	12	0.04	-1143.00	794.00	12970	20250122	-32.15	3140	20240131	180.25	12970	-32.15	20250122	5010	75.65	20250103	12970	-32.15	20250122	3300	166.67	20240213	N	250030	500	12 억	N	N	N	01	N
27	20250211	151006	54	100.00	KONEX	N	N	N	N	N	8500	-40	5	-0.47	8856760	1059	249.76	8600	8600	8350	9820	7260	8540	8363.32	8953	8746	8373	8166	7793	8560	7980	13	1280	500	5120	10	1	2589337	220	-7.44	10.71	12	0.04	-1143.00	794.00	12970	20250122	-34.46	3140	20240131	170.70	12970	-34.46	20250122	5010	69.66	20250103	12970	-34.46	20250122	3300	157.58	20240213	N	250030	500	12 억	N	N	N	01	N
28	20250211	141005	54	100.00	KONEX	N	N	N	N	N	8600	60	2	0.70	4673260	558	131.60	8600	8600	8350	9820	7260	8540	8375.02	8953	8746	8373	8166	7793	8560	7980	13	1280	500	5120	10	1	2589337	223	-7.52	10.83	12	0.02	-1143.00	794.00	12970	20250122	-33.69	3140	20240131	173.89	12970	-33.69	20250122	5010	71.66	20250103	12970	-33.69	20250122	3300	160.61	20240213	N	250030	500	12 억	N	N	N	01	N
29	20250211	131005	54	100.00	KONEX	N	N	N	N	N	8590	50	2	0.59	4200790	503	118.63	8600	8600	8350	9820	7260	8540	8351.47	8953	8746	8373	8166	7793	8560	7980	13	1280	500	5120	10	1	2589337	222	-7.52	10.82	12	0.02	-1143.00	794.00	12970	20250122	-33.77	3140	20240131	173.57	12970	-33.77	20250122	5010	71.46	20250103	12970	-33.77	20250122	3300	160.30	20240213	N	250030	500	12 억	N	N	N	01	N
30	20250211	121004	54	100.00	KONEX	N	N	N	N	N	8590	50	2	0.59	4200790	503	118.63	8600	8600	8350	9820	7260	8540	8351.47	8953	8746	8373	8166	7793	8560	7980	13	1280	500	5120	10	1	2589337	222	-7.52	10.82	12	0.02	-1143.00	794.00	12970	20250122	-33.77	3140	20240131	173.57	12970	-33.77	20250122	5010	71.46	20250103	12970	-33.77	20250122	3300	160.30	20240213	N	250030	500	12 억	N	N	N	01	N
31	20250211	111005	54	100.00	KONEX	N	N	N	N	N	8590	50	2	0.59	4200790	503	118.63	8600	8600	8350	9820	7260	8540	8351.47	8953	8746	8373	8166	7793	8560	7980	13	1280	500	5120	10	1	2589337	222	-7.52	10.82	12	0.02	-1143.00	794.00	12970	20250122	-33.77	3140	20240131	173.57	12970	-33.77	20250122	5010	71.46	20250103	12970	-33.77	20250122	3300	160.30	20240213	N	250030	500	12 억	N	N	N	01	N
32	20250211	101005	54	100.00	KONEX	N	N	N	N	N	8600	60	2	0.70	17200	2	0.47	8600	8600	8600	9820	7260	8540	8600.00	8953	8746	8373	8166	7793	8560	7980	13	1280	500	5120	10	1	2589337	223	-7.52	10.83	12	0.00	-1143.00	794.00	12970	20250122	-33.69	3140	20240131	173.89	12970	-33.69	20250122	5010	71.66	20250103	12970	-33.69	20250122	3300	160.61	20240213	N	250030	500	12 억	N	N	N	01	N
33	20250211	091009	54	100.00	KONEX	N	N	N	N	N	8600	60	2	0.70	8600	1	0.24	8600	8600	8600	9820	7260	8540	8600.00	8953	8746	8373	8166	7793	8560	7980	13	1280	500	5120	10	1	2589337	223	-7.52	10.83	12	0.00	-1143.00	794.00	12970	20250122	-33.69	3140	20240131	173.89	12970	-33.69	20250122	5010	71.66	20250103	12970	-33.69	20250122	3300	160.61	20240213	N	250030	500	12 억	N	N	N	01	N
34	20250210	160959	53	100.00	KONEX	N	N	N	N	N	8540	160	2	1.91	3595720	424	36.39	8580	8580	8000	9630	7130	8380	8480.47	9173	8776	8393	7996	7613	8585	7805	13	1250	500	5020	10	1	2589337	221	-7.47	10.76	12	0.02	-1143.00	794.00	12970	20250122	-34.16	3140	20240131	171.97	12970	-34.16	20250122	5010	70.46	20250103	12970	-34.16	20250122	3300	158.79	20240213	N	250030	500	12 억	N	N	N	02	N
35	20250210	150958	53	100.00	KONEX	N	N	N	N	N	8540	160	2	1.91	3168720	374	32.10	8580	8580	8000	9630	7130	8380	8472.51	9173	8776	8393	7996	7613	8585	7805	13	1250	500	5020	10	1	2589337	221	-7.47	10.76	12	0.01	-1143.00	794.00	12970	20250122	-34.16	3140	20240131	171.97	12970	-34.16	20250122	5010	70.46	20250103	12970	-34.16	20250122	3300	158.79	20240213	N	250030	500	12 억	N	N	N	02	N
36	20250210	140957	53	100.00	KONEX	N	N	N	N	N	8540	160	2	1.91	2227240	262	22.49	8580	8580	8000	9630	7130	8380	8500.92	9173	8776	8393	7996	7613	8585	7805	13	1250	500	5020	10	1	2589337	221	-7.47	10.76	12	0.01	-1143.00	794.00	12970	20250122	-34.16	3140	20240131	171.97	12970	-34.16	20250122	5010	70.46	20250103	12970	-34.16	20250122	3300	158.79	20240213	N	250030	500	12 억	N	N	N	02	N
37	20250210	131001	53	100.00	KONEX	N	N	N	N	N	8540	160	2	1.91	1800240	212	18.20	8580	8580	8000	9630	7130	8380	8491.70	9173	8776	8393	7996	7613	8585	7805	13	1250	500	5020	10	1	2589337	221	-7.47	10.76	12	0.01	-1143.00	794.00	12970	20250122	-34.16	3140	20240131	171.97	12970	-34.16	20250122	5010	70.46	20250103	12970	-34.16	20250122	3300	158.79	20240213	N	250030	500	12 억	N	N	N	02	N
38	20250210	120956	53	100.00	KONEX	N	N	N	N	N	8540	160	2	1.91	1800240	212	18.20	8580	8580	8000	9630	7130	8380	8491.70	9173	8776	8393	7996	7613	8585	7805	13	1250	500	5020	10	1	2589337	221	-7.47	10.76	12	0.01	-1143.00	794.00	12970	20250122	-34.16	3140	20240131	171.97	12970	-34.16	20250122	5010	70.46	20250103	12970	-34.16	20250122	3300	158.79	20240213	N	250030	500	12 억	N	N	N	02	N
39	20250210	110952	53	100.00	KONEX	N	N	N	N	N	8540	160	2	1.91	1800240	212	18.20	8580	8580	8000	9630	7130	8380	8491.70	9173	8776	8393	7996	7613	8585	7805	13	1250	500	5020	10	1	2589337	221	-7.47	10.76	12	0.01	-1143.00	794.00	12970	20250122	-34.16	3140	20240131	171.97	12970	-34.16	20250122	5010	70.46	20250103	12970	-34.16	20250122	3300	158.79	20240213	N	250030	500	12 억	N	N	N	02	N
40	20250210	100952	53	100.00	KONEX	N	N	N	N	N	8550	170	2	2.03	98130	12	1.03	8580	8580	8000	9630	7130	8380	8177.50	9173	8776	8393	7996	7613	8585	7805	13	1250	500	5020	10	1	2589337	221	-7.48	10.77	12	0.00	-1143.00	794.00	12970	20250122	-34.08	3140	20240131	172.29	12970	-34.08	20250122	5010	70.66	20250103	12970	-34.08	20250122	3300	159.09	20240213	N	250030	500	12 억	N	N	N	02	N
41	20250210	090950	53	100.00	KONEX	N	N	N	N	N	8580	200	2	2.39	8580	1	0.09	8580	8580	8580	9630	7130	8380	8580.00	9173	8776	8393	7996	7613	8585	7805	13	1250	500	5020	10	1	2589337	222	-7.51	10.81	12	0.00	-1143.00	794.00	12970	20250122	-33.85	3140	20240131	173.25	12970	-33.85	20250122	5010	71.26	20250103	12970	-33.85	20250122	3300	160.00	20240213	N	250030	500	12 억	N	N	N	02	N
42	20250207	160940	53	100.00	KONEX	N	N	N	N	N	8380	-110	5	-1.30	9594590	1165	27.63	8600	8790	8010	9760	7220	8490	8235.70	9316	8902	8156	7742	6996	9110	7950	13	1270	500	5090	10	1	2589337	217	-7.33	10.55	12	0.04	-1143.00	794.00	12970	20250122	-35.39	3140	20240131	166.88	12970	-35.39	20250122	5010	67.27	20250103	12970	-35.39	20250122	3300	153.94	20240213	N	250030	500	12 억	N	N	N	02	N
43	20250207	150942	53	100.00	KONEX	N	N	N	N	N	8380	-110	5	-1.30	9594590	1165	27.63	8600	8790	8010	9760	7220	8490	8235.70	9316	8902	8156	7742	6996	9110	7950	13	1270	500	5090	10	1	2589337	217	-7.33	10.55	12	0.04	-1143.00	794.00	12970	20250122	-35.39	3140	20240131	166.88	12970	-35.39	20250122	5010	67.27	20250103	12970	-35.39	20250122	3300	153.94	20240213	N	250030	500	12 억	N	N	N	02	N
44	20250207	140943	53	100.00	KONEX	N	N	N	N	N	8570	80	2	0.94	6800800	824	19.54	8600	8790	8010	9760	7220	8490	8253.40	9316	8902	8156	7742	6996	9110	7950	13	1270	500	5090	10	1	2589337	222	-7.50	10.79	12	0.03	-1143.00	794.00	12970	20250122	-33.92	3140	20240131	172.93	12970	-33.92	20250122	5010	71.06	20250103	12970	-33.92	20250122	3300	159.70	20240213	N	250030	500	12 억	N	N	N	02	N
45	20250207	130939	53	100.00	KONEX	N	N	N	N	N	8570	80	2	0.94	6800800	824	19.54	8600	8790	8010	9760	7220	8490	8253.40	9316	8902	8156	7742	6996	9110	7950	13	1270	500	5090	10	1	2589337	222	-7.50	10.79	12	0.03	-1143.00	794.00	12970	20250122	-33.92	3140	20240131	172.93	12970	-33.92	20250122	5010	71.06	20250103	12970	-33.92	20250122	3300	159.70	20240213	N	250030	500	12 억	N	N	N	02	N
46	20250207	120939	53	100.00	KONEX	N	N	N	N	N	8400	-90	5	-1.06	6397030	776	18.41	8600	8790	8010	9760	7220	8490	8243.60	9316	8902	8156	7742	6996	9110	7950	13	1270	500	5090	10	1	2589337	218	-7.35	10.58	12	0.03	-1143.00	794.00	12970	20250122	-35.24	3140	20240131	167.52	12970	-35.24	20250122	5010	67.66	20250103	12970	-35.24	20250122	3300	154.55	20240213	N	250030	500	12 억	N	N	N	02	N
47	20250207	110937	53	100.00	KONEX	N	N	N	N	N	8600	110	2	1.30	6355030	771	18.29	8600	8790	8010	9760	7220	8490	8242.58	9316	8902	8156	7742	6996	9110	7950	13	1270	500	5090	10	1	2589337	223	-7.52	10.83	12	0.03	-1143.00	794.00	12970	20250122	-33.69	3140	20240131	173.89	12970	-33.69	20250122	5010	71.66	20250103	12970	-33.69	20250122	3300	160.61	20240213	N	250030	500	12 억	N	N	N	02	N
48	20250207	100941	53	100.00	KONEX	N	N	N	N	N	8400	-90	5	-1.06	5403030	658	15.61	8600	8790	8010	9760	7220	8490	8211.29	9316	8902	8156	7742	6996	9110	7950	13	1270	500	5090	10	1	2589337	218	-7.35	10.58	12	0.03	-1143.00	794.00	12970	20250122	-35.24	3140	20240131	167.52	12970	-35.24	20250122	5010	67.66	20250103	12970	-35.24	20250122	3300	154.55	20240213	N	250030	500	12 억	N	N	N	02	N
49	20250207	090947	53	100.00	KONEX	N	N	N	N	N	8490	0	3	0.00	0	0	0.00	0	0	0	9760	7220	8490	0.00	9316	8902	8156	7742	6996	9110	7950	13	1270	500	5090	10	1	2589337	220	-7.43	10.69	12	0.00	-1143.00	794.00	12970	20250122	-34.54	3140	20240131	170.38	12970	-34.54	20250122	5010	69.46	20250103	12970	-34.54	20250122	3300	157.27	20240213	N	250030	500	12 억	N	N	N	02	N
50	20250206	160917	53	100.00	KONEX	N	N	N	N	N	8490	-90	5	-1.05	32474750	4216	146.54	8200	8570	7410	9860	7300	8580	7702.74	9993	9286	8493	7786	6993	8890	7390	13	1280	500	5140	10	1	2589337	220	-7.43	10.69	12	0.16	-1143.00	794.00	12970	20250122	-34.54	3140	20240131	170.38	12970	-34.54	20250122	5010	69.46	20250103	12970	-34.54	20250122	3300	157.27	20240213	N	250030	500	12 억	N	N	N	02	N
51	20250206	150921	53	100.00	KONEX	N	N	N	N	N	8400	-180	5	-2.10	31982330	4158	144.53	8200	8570	7410	9860	7300	8580	7691.76	9993	9286	8493	7786	6993	8890	7390	13	1280	500	5140	10	1	2589337	218	-7.35	10.58	12	0.16	-1143.00	794.00	12970	20250122	-35.24	3140	20240131	167.52	12970	-35.24	20250122	5010	67.66	20250103	12970	-35.24	20250122	3300	154.55	20240213	N	250030	500	12 억	N	N	N	02	N
52	20250206	140921	53	100.00	KONEX	N	N	N	N	N	8400	-180	5	-2.10	30302330	3958	137.57	8200	8570	7410	9860	7300	8580	7655.97	9993	9286	8493	7786	6993	8890	7390	13	1280	500	5140	10	1	2589337	218	-7.35	10.58	12	0.15	-1143.00	794.00	12970	20250122	-35.24	3140	20240131	167.52	12970	-35.24	20250122	5010	67.66	20250103	12970	-35.24	20250122	3300	154.55	20240213	N	250030	500	12 억	N	N	N	02	N
53	20250206	130918	53	100.00	KONEX	N	N	N	N	N	8480	-100	5	-1.17	30260570	3953	137.40	8200	8570	7410	9860	7300	8580	7655.09	9993	9286	8493	7786	6993	8890	7390	13	1280	500	5140	10	1	2589337	220	-7.42	10.68	12	0.15	-1143.00	794.00	12970	20250122	-34.62	3140	20240131	170.06	12970	-34.62	20250122	5010	69.26	20250103	12970	-34.62	20250122	3300	156.97	20240213	N	250030	500	12 억	N	N	N	02	N
54	20250206	120915	53	100.00	KONEX	N	N	N	N	N	7790	-790	5	-9.21	26896400	3539	123.01	8200	8570	7410	9860	7300	8580	7600.00	9993	9286	8493	7786	6993	8890	7390	13	1280	500	5140	10	1	2589337	202	-6.82	9.81	12	0.14	-1143.00	794.00	12970	20250122	-39.94	3140	20240131	148.09	12970	-39.94	20250122	5010	55.49	20250103	12970	-39.94	20250122	3300	136.06	20240213	N	250030	500	12 억	N	N	N	02	N
55	20250206	110910	53	100.00	KONEX	N	N	N	N	N	7440	-1140	5	-13.29	24917020	3279	113.97	8200	8570	7410	9860	7300	8580	7598.97	9993	9286	8493	7786	6993	8890	7390	13	1280	500	5140	10	1	2589337	193	-6.51	9.37	12	0.13	-1143.00	794.00	12970	20250122	-42.64	3140	20240131	136.94	12970	-42.64	20250122	5010	48.50	20250103	12970	-42.64	20250122	3300	125.45	20240213	N	250030	500	12 억	N	N	N	02	N
56	20250206	100911	53	100.00	KONEX	N	N	N	N	N	7470	-1110	5	-12.94	17969340	2350	81.68	8200	8570	7450	9860	7300	8580	7646.53	9993	9286	8493	7786	6993	8890	7390	13	1280	500	5140	10	1	2589337	193	-6.54	9.41	12	0.09	-1143.00	794.00	12970	20250122	-42.41	3140	20240131	137.90	12970	-42.41	20250122	5010	49.10	20250103	12970	-42.41	20250122	3300	126.36	20240213	N	250030	500	12 억	N	N	N	02	N
57	20250206	090923	53	100.00	KONEX	N	N	N	N	N	8570	-10	5	-0.12	89570	11	0.38	8200	8570	8000	9860	7300	8580	8142.73	9993	9286	8493	7786	6993	8890	7390	13	1280	500	5140	10	1	2589337	222	-7.50	10.79	12	0.00	-1143.00	794.00	12970	20250122	-33.92	3140	20240131	172.93	12970	-33.92	20250122	5010	71.06	20250103	12970	-33.92	20250122	3300	159.70	20240213	N	250030	500	12 억	N	N	N	02	N
58	20250205	160907	53	100.00	KONEX	N	N	N	N	N	8580	-420	5	-4.67	23976450	2877	134.88	9000	9200	7700	10350	7650	9000	8333.84	9906	9452	8926	8472	7946	9190	8210	13	1350	500	5400	10	1	2589337	222	-7.51	10.81	12	0.11	-1143.00	794.00	12970	20250122	-33.85	3140	20240131	173.25	12970	-33.85	20250122	5010	71.26	20250103	12970	-33.85	20250122	3300	160.00	20240213	N	250030	500	12 억	N	N	N	02	N
59	20250205	150910	53	100.00	KONEX	N	N	N	N	N	8950	-50	5	-0.56	22200550	2663	124.85	9000	9200	7700	10350	7650	9000	8336.67	9906	9452	8926	8472	7946	9190	8210	13	1350	500	5400	10	1	2589337	232	-7.83	11.27	12	0.10	-1143.00	794.00	12970	20250122	-30.99	3140	20240131	185.03	12970	-30.99	20250122	5010	78.64	20250103	12970	-30.99	20250122	3300	171.21	20240213	N	250030	500	12 억	N	N	N	02	N
60	20250205	140910	53	100.00	KONEX	N	N	N	N	N	8990	-10	5	-0.11	22147200	2657	124.57	9000	9200	7700	10350	7650	9000	8335.42	9906	9452	8926	8472	7946	9190	8210	13	1350	500	5400	10	1	2589337	233	-7.87	11.32	12	0.10	-1143.00	794.00	12970	20250122	-30.69	3140	20240131	186.31	12970	-30.69	20250122	5010	79.44	20250103	12970	-30.69	20250122	3300	172.42	20240213	N	250030	500	12 억	N	N	N	02	N
61	20250205	130908	53	100.00	KONEX	N	N	N	N	N	8990	-10	5	-0.11	22147200	2657	124.57	9000	9200	7700	10350	7650	9000	8335.42	9906	9452	8926	8472	7946	9190	8210	13	1350	500	5400	10	1	2589337	233	-7.87	11.32	12	0.10	-1143.00	794.00	12970	20250122	-30.69	3140	20240131	186.31	12970	-30.69	20250122	5010	79.44	20250103	12970	-30.69	20250122	3300	172.42	20240213	N	250030	500	12 억	N	N	N	02	N
62	20250205	120912	53	100.00	KONEX	N	N	N	N	N	8200	-800	5	-8.89	15005670	1827	85.65	9000	9200	7700	10350	7650	9000	8213.28	9906	9452	8926	8472	7946	9190	8210	13	1350	500	5400	10	1	2589337	212	-7.17	10.33	12	0.07	-1143.00	794.00	12970	20250122	-36.78	3140	20240131	161.15	12970	-36.78	20250122	5010	63.67	20250103	12970	-36.78	20250122	3300	148.48	20240213	N	250030	500	12 억	N	N	N	02	N
63	20250205	110907	53	100.00	KONEX	N	N	N	N	N	8800	-200	5	-2.22	4282380	496	23.25	9000	9200	8400	10350	7650	9000	8633.83	9906	9452	8926	8472	7946	9190	8210	13	1350	500	5400	10	1	2589337	228	-7.70	11.08	12	0.02	-1143.00	794.00	12970	20250122	-32.15	3140	20240131	180.25	12970	-32.15	20250122	5010	75.65	20250103	12970	-32.15	20250122	3300	166.67	20240213	N	250030	500	12 억	N	N	N	02	N
64	20250205	100919	53	100.00	KONEX	N	N	N	N	N	8990	-10	5	-0.11	1462940	172	8.06	9000	9200	8400	10350	7650	9000	8505.47	9906	9452	8926	8472	7946	9190	8210	13	1350	500	5400	10	1	2589337	233	-7.87	11.32	12	0.01	-1143.00	794.00	12970	20250122	-30.69	3140	20240131	186.31	12970	-30.69	20250122	5010	79.44	20250103	12970	-30.69	20250122	3300	172.42	20240213	N	250030	500	12 억	N	N	N	02	N
65	20250205	090923	53	100.00	KONEX	N	N	N	N	N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	9906	9452	8926	8472	7946	9190	8210	13	1350	500	5400	10	1	2589337	233	-7.87	11.34	12	0.00	-1143.00	794.00	12970	20250122	-30.61	3140	20240131	186.62	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240213	N	250030	500	12 억	N	N	N	02	N
66	20250204	160849	53	100.00	KONEX	N	N	N	N	N	9000	-360	5	-3.85	19033360	2133	67.52	9200	9380	8400	10760	7960	9360	8923.28	10520	9940	9370	8790	8220	9655	8505	13	1400	500	5610	10	1	2589337	233	-7.87	11.34	12	0.08	-1143.00	794.00	12970	20250122	-30.61	3140	20240131	186.62	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240213	N	250030	500	12 억	N	N	N	02	N
67	20250204	150900	53	100.00	KONEX	N	N	N	N	N	9000	-360	5	-3.85	19033360	2133	67.52	9200	9380	8400	10760	7960	9360	8923.28	10520	9940	9370	8790	8220	9655	8505	13	1400	500	5610	10	1	2589337	233	-7.87	11.34	12	0.08	-1143.00	794.00	12970	20250122	-30.61	3140	20240131	186.62	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240213	N	250030	500	12 억	N	N	N	02	N
68	20250204	140900	53	100.00	KONEX	N	N	N	N	N	9000	-360	5	-3.85	18054360	2022	64.01	9200	9380	8400	10760	7960	9360	8928.96	10520	9940	9370	8790	8220	9655	8505	13	1400	500	5610	10	1	2589337	233	-7.87	11.34	12	0.08	-1143.00	794.00	12970	20250122	-30.61	3140	20240131	186.62	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240213	N	250030	500	12 억	N	N	N	02	N
69	20250204	130902	53	100.00	KONEX	N	N	N	N	N	9000	-360	5	-3.85	18045360	2021	63.98	9200	9380	8400	10760	7960	9360	8928.93	10520	9940	9370	8790	8220	9655	8505	13	1400	500	5610	10	1	2589337	233	-7.87	11.34	12	0.08	-1143.00	794.00	12970	20250122	-30.61	3140	20240131	186.62	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240213	N	250030	500	12 억	N	N	N	02	N
70	20250204	120912	53	100.00	KONEX	N	N	N	N	N	9000	-360	5	-3.85	12649380	1421	44.98	9200	9380	8400	10760	7960	9360	8901.75	10520	9940	9370	8790	8220	9655	8505	13	1400	500	5610	10	1	2589337	233	-7.87	11.34	12	0.05	-1143.00	794.00	12970	20250122	-30.61	3140	20240131	186.62	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240213	N	250030	500	12 억	N	N	N	02	N
71	20250204	110853	53	100.00	KONEX	N	N	N	N	N	9000	-360	5	-3.85	12649380	1421	44.98	9200	9380	8400	10760	7960	9360	8901.75	10520	9940	9370	8790	8220	9655	8505	13	1400	500	5610	10	1	2589337	233	-7.87	11.34	12	0.05	-1143.00	794.00	12970	20250122	-30.61	3140	20240131	186.62	12970	-30.61	20250122	5010	79.64	20250103	12970	-30.61	20250122	3300	172.73	20240213	N	250030	500	12 억	N	N	N	02	N
72	20250204	100858	53	100.00	KONEX	N	N	N	N	N	9360	0	3	0.00	3629600	388	12.28	9200	9380	9200	10760	7960	9360	9354.64	10520	9940	9370	8790	8220	9655	8505	13	1400	500	5610	10	1	2589337	242	-8.19	11.79	12	0.01	-1143.00	794.00	12970	20250122	-27.83	3140	20240131	198.09	12970	-27.83	20250122	5010	86.83	20250103	12970	-27.83	20250122	3300	183.64	20240213	N	250030	500	12 억	N	N	N	02	N
73	20250204	090858	53	100.00	KONEX	N	N	N	N	N	9360	0	3	0.00	0	0	0.00	0	0	0	10760	7960	9360	0.00	10520	9940	9370	8790	8220	9655	8505	13	1400	500	5610	10	1	2589337	242	-8.19	11.79	12	0.00	-1143.00	794.00	12970	20250122	-27.83	3140	20240131	198.09	12970	-27.83	20250122	5010	86.83	20250103	12970	-27.83	20250122	3300	183.64	20240213	N	250030	500	12 억	N	N	N	02	N

30 KiB Raw Blame History

30 KiB

Raw Blame History