KissMeData/446440/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

26 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	20250516	161036	57	100.00	KONEX	N	N	N	N	N	10950	950	2	9.50	5673540	559	559.00	10300	11000	9700	11500	8500	10000	10149.45	10000	10000	10000	10000	10000	10000	10000	12	1500	500	6200	10	1	2306879	253	-19.14	36.99	12	0.02	-572.00	296.00	16500	20241209	-33.64	8110	20240802	35.02	15490	-29.31	20250102	9700	12.89	20250516	16500	-33.64	20241209	8110	35.02	20240802	Y	446440	500	11 억	N	N	N	N
3	20250516	151056	57	100.00	KONEX	N	N	N	N	N	10000	0	3	0.00	2814900	284	284.00	10300	10300	9700	11500	8500	10000	9911.62	10000	10000	10000	10000	10000	10000	10000	12	1500	500	6200	10	1	2306879	231	-17.48	33.78	12	0.01	-572.00	296.00	16500	20241209	-39.39	8110	20240802	23.30	15490	-35.44	20250102	9700	3.09	20250516	16500	-39.39	20241209	8110	23.30	20240802	Y	446440	500	11 억	N	N	N	N
4	20250516	141050	57	100.00	KONEX	N	N	N	N	N	9700	-300	5	-3.00	2774900	280	280.00	10300	10300	9700	11500	8500	10000	9910.36	10000	10000	10000	10000	10000	10000	10000	12	1500	500	6200	10	1	2306879	224	-16.96	32.77	12	0.01	-572.00	296.00	16500	20241209	-41.21	8110	20240802	19.61	15490	-37.38	20250102	9700	0.00	20250516	16500	-41.21	20241209	8110	19.61	20240802	Y	446440	500	11 억	N	N	N	N
5	20250516	131047	57	100.00	KONEX	N	N	N	N	N	10300	300	2	3.00	1315000	130	130.00	10300	10300	10000	11500	8500	10000	10115.38	10000	10000	10000	10000	10000	10000	10000	12	1500	500	6200	10	1	2306879	238	-18.01	34.80	12	0.01	-572.00	296.00	16500	20241209	-37.58	8110	20240802	27.00	15490	-33.51	20250102	9800	5.10	20250324	16500	-37.58	20241209	8110	27.00	20240802	Y	446440	500	11 억	N	N	N	N
6	20250516	121050	57	100.00	KONEX	N	N	N	N	N	10300	300	2	3.00	1315000	130	130.00	10300	10300	10000	11500	8500	10000	10115.38	10000	10000	10000	10000	10000	10000	10000	12	1500	500	6200	10	1	2306879	238	-18.01	34.80	12	0.01	-572.00	296.00	16500	20241209	-37.58	8110	20240802	27.00	15490	-33.51	20250102	9800	5.10	20250324	16500	-37.58	20241209	8110	27.00	20240802	Y	446440	500	11 억	N	N	N	N
7	20250516	111007	57	100.00	KONEX	N	N	N	N	N	10300	300	2	3.00	1315000	130	130.00	10300	10300	10000	11500	8500	10000	10115.38	10000	10000	10000	10000	10000	10000	10000	12	1500	500	6200	10	1	2306879	238	-18.01	34.80	12	0.01	-572.00	296.00	16500	20241209	-37.58	8110	20240802	27.00	15490	-33.51	20250102	9800	5.10	20250324	16500	-37.58	20241209	8110	27.00	20240802	Y	446440	500	11 억	N	N	N	N
8	20250516	101032	57	100.00	KONEX	N	N	N	N	N	10300	300	2	3.00	1315000	130	130.00	10300	10300	10000	11500	8500	10000	10115.38	10000	10000	10000	10000	10000	10000	10000	12	1500	500	6200	10	1	2306879	238	-18.01	34.80	12	0.01	-572.00	296.00	16500	20241209	-37.58	8110	20240802	27.00	15490	-33.51	20250102	9800	5.10	20250324	16500	-37.58	20241209	8110	27.00	20240802	Y	446440	500	11 억	N	N	N	N
9	20250516	091054	57	100.00	KONEX	N	N	N	N	N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	10000	10000	10000	10000	10000	10000	10000	12	1500	500	6200	10	1	2306879	231	-17.48	33.78	12	0.00	-572.00	296.00	16500	20241209	-39.39	8110	20240802	23.30	15490	-35.44	20250102	9800	2.04	20250324	16500	-39.39	20241209	8110	23.30	20240802	Y	446440	500	11 억	N	N	N	N
10	20250515	161212	57	100.00	KONEX	N	N	N	N	N	10000	-190	5	-1.86	1000000	100	58.82	10000	10000	10000	11710	8670	10190	10000.00	10450	10320	10170	10040	9890	10245	9965	12	1520	500	6310	10	1	2306879	231	-17.48	33.78	12	0.00	-572.00	296.00	16500	20241209	-39.39	8110	20240802	23.30	15490	-35.44	20250102	9800	2.04	20250324	16500	-39.39	20241209	8110	23.30	20240802	Y	446440	500	11 억	N	N	N	N
11	20250515	151228	57	100.00	KONEX	N	N	N	N	N	10000	-190	5	-1.86	550000	55	32.35	10000	10000	10000	11710	8670	10190	10000.00	10450	10320	10170	10040	9890	10245	9965	12	1520	500	6310	10	1	2306879	231	-17.48	33.78	12	0.00	-572.00	296.00	16500	20241209	-39.39	8110	20240802	23.30	15490	-35.44	20250102	9800	2.04	20250324	16500	-39.39	20241209	8110	23.30	20240802	Y	446440	500	11 억	N	N	N	N
12	20250515	141229	57	100.00	KONEX	N	N	N	N	N	10000	-190	5	-1.86	540000	54	31.76	10000	10000	10000	11710	8670	10190	10000.00	10450	10320	10170	10040	9890	10245	9965	12	1520	500	6310	10	1	2306879	231	-17.48	33.78	12	0.00	-572.00	296.00	16500	20241209	-39.39	8110	20240802	23.30	15490	-35.44	20250102	9800	2.04	20250324	16500	-39.39	20241209	8110	23.30	20240802	Y	446440	500	11 억	N	N	N	N
13	20250515	131225	57	100.00	KONEX	N	N	N	N	N	10000	-190	5	-1.86	540000	54	31.76	10000	10000	10000	11710	8670	10190	10000.00	10450	10320	10170	10040	9890	10245	9965	12	1520	500	6310	10	1	2306879	231	-17.48	33.78	12	0.00	-572.00	296.00	16500	20241209	-39.39	8110	20240802	23.30	15490	-35.44	20250102	9800	2.04	20250324	16500	-39.39	20241209	8110	23.30	20240802	Y	446440	500	11 억	N	N	N	N
14	20250515	121227	57	100.00	KONEX	N	N	N	N	N	10000	-190	5	-1.86	530000	53	31.18	10000	10000	10000	11710	8670	10190	10000.00	10450	10320	10170	10040	9890	10245	9965	12	1520	500	6310	10	1	2306879	231	-17.48	33.78	12	0.00	-572.00	296.00	16500	20241209	-39.39	8110	20240802	23.30	15490	-35.44	20250102	9800	2.04	20250324	16500	-39.39	20241209	8110	23.30	20240802	Y	446440	500	11 억	N	N	N	N
15	20250515	111228	57	100.00	KONEX	N	N	N	N	N	10190	0	3	0.00	0	0	0.00	0	0	0	11710	8670	10190	0.00	10450	10320	10170	10040	9890	10245	9965	12	1520	500	6310	10	1	2306879	235	-17.81	34.43	12	0.00	-572.00	296.00	16500	20241209	-38.24	8110	20240802	25.65	15490	-34.22	20250102	9800	3.98	20250324	16500	-38.24	20241209	8110	25.65	20240802	Y	446440	500	11 억	N	N	N	N
16	20250515	101227	57	100.00	KONEX	N	N	N	N	N	10190	0	3	0.00	0	0	0.00	0	0	0	11710	8670	10190	0.00	10450	10320	10170	10040	9890	10245	9965	12	1520	500	6310	10	1	2306879	235	-17.81	34.43	12	0.00	-572.00	296.00	16500	20241209	-38.24	8110	20240802	25.65	15490	-34.22	20250102	9800	3.98	20250324	16500	-38.24	20241209	8110	25.65	20240802	Y	446440	500	11 억	N	N	N	N
17	20250515	091233	57	100.00	KONEX	N	N	N	N	N	10190	0	3	0.00	0	0	0.00	0	0	0	11710	8670	10190	0.00	10450	10320	10170	10040	9890	10245	9965	12	1520	500	6310	10	1	2306879	235	-17.81	34.43	12	0.00	-572.00	296.00	16500	20241209	-38.24	8110	20240802	25.65	15490	-34.22	20250102	9800	3.98	20250324	16500	-38.24	20241209	8110	25.65	20240802	Y	446440	500	11 억	N	N	N	N
18	20250514	161222	57	100.00	KONEX	N	N	N	N	N	10190	-410	5	-3.87	1710220	170	70.25	10300	10300	10020	12190	9010	10600	10060.12	11326	10962	10536	10172	9746	10750	9960	12	1590	500	6570	10	1	2306879	235	-17.81	34.43	12	0.01	-572.00	296.00	16500	20241209	-38.24	8110	20240802	25.65	15490	-34.22	20250102	9800	3.98	20250324	16500	-38.24	20241209	8110	25.65	20240802	Y	446440	500	11 억	N	N	N	N
19	20250514	151228	57	100.00	KONEX	N	N	N	N	N	10190	-410	5	-3.87	1710220	170	70.25	10300	10300	10020	12190	9010	10600	10060.12	11326	10962	10536	10172	9746	10750	9960	12	1590	500	6570	10	1	2306879	235	-17.81	34.43	12	0.01	-572.00	296.00	16500	20241209	-38.24	8110	20240802	25.65	15490	-34.22	20250102	9800	3.98	20250324	16500	-38.24	20241209	8110	25.65	20240802	Y	446440	500	11 억	N	N	N	N
20	20250514	141226	57	100.00	KONEX	N	N	N	N	N	10190	-410	5	-3.87	1710220	170	70.25	10300	10300	10020	12190	9010	10600	10060.12	11326	10962	10536	10172	9746	10750	9960	12	1590	500	6570	10	1	2306879	235	-17.81	34.43	12	0.01	-572.00	296.00	16500	20241209	-38.24	8110	20240802	25.65	15490	-34.22	20250102	9800	3.98	20250324	16500	-38.24	20241209	8110	25.65	20240802	Y	446440	500	11 억	N	N	N	N
21	20250514	131226	57	100.00	KONEX	N	N	N	N	N	10100	-500	5	-4.72	626700	62	25.62	10300	10300	10100	12190	9010	10600	10108.06	11326	10962	10536	10172	9746	10750	9960	12	1590	500	6570	10	1	2306879	233	-17.66	34.12	12	0.00	-572.00	296.00	16500	20241209	-38.79	8110	20240802	24.54	15490	-34.80	20250102	9800	3.06	20250324	16500	-38.79	20241209	8110	24.54	20240802	Y	446440	500	11 억	N	N	N	N
22	20250514	121225	57	100.00	KONEX	N	N	N	N	N	10300	-300	5	-2.83	20600	2	0.83	10300	10300	10300	12190	9010	10600	10300.00	11326	10962	10536	10172	9746	10750	9960	12	1590	500	6570	10	1	2306879	238	-18.01	34.80	12	0.00	-572.00	296.00	16500	20241209	-37.58	8110	20240802	27.00	15490	-33.51	20250102	9800	5.10	20250324	16500	-37.58	20241209	8110	27.00	20240802	Y	446440	500	11 억	N	N	N	N
23	20250514	111223	57	100.00	KONEX	N	N	N	N	N	10300	-300	5	-2.83	20600	2	0.83	10300	10300	10300	12190	9010	10600	10300.00	11326	10962	10536	10172	9746	10750	9960	12	1590	500	6570	10	1	2306879	238	-18.01	34.80	12	0.00	-572.00	296.00	16500	20241209	-37.58	8110	20240802	27.00	15490	-33.51	20250102	9800	5.10	20250324	16500	-37.58	20241209	8110	27.00	20240802	Y	446440	500	11 억	N	N	N	N
24	20250514	101225	57	100.00	KONEX	N	N	N	N	N	10600	0	3	0.00	0	0	0.00	0	0	0	12190	9010	10600	0.00	11326	10962	10536	10172	9746	10750	9960	12	1590	500	6570	10	1	2306879	245	-18.53	35.81	12	0.00	-572.00	296.00	16500	20241209	-35.76	8110	20240802	30.70	15490	-31.57	20250102	9800	8.16	20250324	16500	-35.76	20241209	8110	30.70	20240802	Y	446440	500	11 억	N	N	N	N
25	20250514	091231	57	100.00	KONEX	N	N	N	N	N	10600	0	3	0.00	0	0	0.00	0	0	0	12190	9010	10600	0.00	11326	10962	10536	10172	9746	10750	9960	12	1590	500	6570	10	1	2306879	245	-18.53	35.81	12	0.00	-572.00	296.00	16500	20241209	-35.76	8110	20240802	30.70	15490	-31.57	20250102	9800	8.16	20250324	16500	-35.76	20241209	8110	30.70	20240802	Y	446440	500	11 억	N	N	N	N
26	20250513	161201	57	100.00	KONEX	N	N	N	N	N	10600	-340	5	-3.11	2470130	242	0.00	10900	10900	10110	12580	9300	10940	10207.15	10940	10940	10940	10940	10940	10940	10940	12	1640	500	6780	10	1	2306879	245	-18.53	35.81	12	0.01	-572.00	296.00	16500	20241209	-35.76	8110	20240802	30.70	15490	-31.57	20250102	9800	8.16	20250324	16500	-35.76	20241209	8110	30.70	20240802	Y	446440	500	11 억	N	N	N	N
27	20250513	151217	57	100.00	KONEX	N	N	N	N	N	10110	-830	5	-7.59	2342930	230	0.00	10900	10900	10110	12580	9300	10940	10186.65	10940	10940	10940	10940	10940	10940	10940	12	1640	500	6780	10	1	2306879	233	-17.67	34.16	12	0.01	-572.00	296.00	16500	20241209	-38.73	8110	20240802	24.66	15490	-34.73	20250102	9800	3.16	20250324	16500	-38.73	20241209	8110	24.66	20240802	Y	446440	500	11 억	N	N	N	N
28	20250513	141217	57	100.00	KONEX	N	N	N	N	N	10880	-60	5	-0.55	1330930	130	0.00	10900	10900	10160	12580	9300	10940	10237.92	10940	10940	10940	10940	10940	10940	10940	12	1640	500	6780	10	1	2306879	251	-19.02	36.76	12	0.01	-572.00	296.00	16500	20241209	-34.06	8110	20240802	34.16	15490	-29.76	20250102	9800	11.02	20250324	16500	-34.06	20241209	8110	34.16	20240802	Y	446440	500	11 억	N	N	N	N
29	20250513	131220	57	100.00	KONEX	N	N	N	N	N	10900	-40	5	-0.37	54500	5	0.00	10900	10900	10900	12580	9300	10940	10900.00	10940	10940	10940	10940	10940	10940	10940	12	1640	500	6780	10	1	2306879	251	-19.06	36.82	12	0.00	-572.00	296.00	16500	20241209	-33.94	8110	20240802	34.40	15490	-29.63	20250102	9800	11.22	20250324	16500	-33.94	20241209	8110	34.40	20240802	Y	446440	500	11 억	N	N	N	N
30	20250513	121224	57	100.00	KONEX	N	N	N	N	N	10900	-40	5	-0.37	54500	5	0.00	10900	10900	10900	12580	9300	10940	10900.00	10940	10940	10940	10940	10940	10940	10940	12	1640	500	6780	10	1	2306879	251	-19.06	36.82	12	0.00	-572.00	296.00	16500	20241209	-33.94	8110	20240802	34.40	15490	-29.63	20250102	9800	11.22	20250324	16500	-33.94	20241209	8110	34.40	20240802	Y	446440	500	11 억	N	N	N	N
31	20250513	111221	57	100.00	KONEX	N	N	N	N	N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	10940	10940	10940	10940	10940	10940	10940	12	1640	500	6780	10	1	2306879	252	-19.13	36.96	12	0.00	-572.00	296.00	16500	20241209	-33.70	8110	20240802	34.90	15490	-29.37	20250102	9800	11.63	20250324	16500	-33.70	20241209	8110	34.90	20240802	Y	446440	500	11 억	N	N	N	N
32	20250513	101221	57	100.00	KONEX	N	N	N	N	N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	10940	10940	10940	10940	10940	10940	10940	12	1640	500	6780	10	1	2306879	252	-19.13	36.96	12	0.00	-572.00	296.00	16500	20241209	-33.70	8110	20240802	34.90	15490	-29.37	20250102	9800	11.63	20250324	16500	-33.70	20241209	8110	34.90	20240802	Y	446440	500	11 억	N	N	N	N
33	20250513	091227	57	100.00	KONEX	N	N	N	N	N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	10940	10940	10940	10940	10940	10940	10940	12	1640	500	6780	10	1	2306879	252	-19.13	36.96	12	0.00	-572.00	296.00	16500	20241209	-33.70	8110	20240802	34.90	15490	-29.37	20250102	9800	11.63	20250324	16500	-33.70	20241209	8110	34.90	20240802	Y	446440	500	11 억	N	N	N	N
34	20250512	161156	57	100.00	KONEX	N	N	N	N	N	10940	-20	5	-0.18	0	0	0.00	0	0	0	12600	9320	10960	0.00	11473	11216	10703	10446	9933	11345	10575	12	1640	500	6790	10	1	2306879	252	-19.13	36.96	12	0.00	-572.00	296.00	16500	20241209	-33.70	8110	20240802	34.90	15490	-29.37	20250102	9800	11.63	20250324	16500	-33.70	20241209	8110	34.90	20240802	Y	446440	500	11 억	N	N	N	N
35	20250512	151210	57	100.00	KONEX	N	N	N	N	N	10960	0	3	0.00	0	0	0.00	0	0	0	12600	9320	10960	0.00	11473	11216	10703	10446	9933	11345	10575	12	1640	500	6790	10	1	2306879	253	-19.16	37.03	12	0.00	-572.00	296.00	16500	20241209	-33.58	8110	20240802	35.14	15490	-29.24	20250102	9800	11.84	20250324	16500	-33.58	20241209	8110	35.14	20240802	Y	446440	500	11 억	N	N	N	N
36	20250512	141208	57	100.00	KONEX	N	N	N	N	N	10960	0	3	0.00	0	0	0.00	0	0	0	12600	9320	10960	0.00	11473	11216	10703	10446	9933	11345	10575	12	1640	500	6790	10	1	2306879	253	-19.16	37.03	12	0.00	-572.00	296.00	16500	20241209	-33.58	8110	20240802	35.14	15490	-29.24	20250102	9800	11.84	20250324	16500	-33.58	20241209	8110	35.14	20240802	Y	446440	500	11 억	N	N	N	N
37	20250512	131207	57	100.00	KONEX	N	N	N	N	N	10960	0	3	0.00	0	0	0.00	0	0	0	12600	9320	10960	0.00	11473	11216	10703	10446	9933	11345	10575	12	1640	500	6790	10	1	2306879	253	-19.16	37.03	12	0.00	-572.00	296.00	16500	20241209	-33.58	8110	20240802	35.14	15490	-29.24	20250102	9800	11.84	20250324	16500	-33.58	20241209	8110	35.14	20240802	Y	446440	500	11 억	N	N	N	N
38	20250512	121208	57	100.00	KONEX	N	N	N	N	N	10960	0	3	0.00	0	0	0.00	0	0	0	12600	9320	10960	0.00	11473	11216	10703	10446	9933	11345	10575	12	1640	500	6790	10	1	2306879	253	-19.16	37.03	12	0.00	-572.00	296.00	16500	20241209	-33.58	8110	20240802	35.14	15490	-29.24	20250102	9800	11.84	20250324	16500	-33.58	20241209	8110	35.14	20240802	Y	446440	500	11 억	N	N	N	N
39	20250512	111207	57	100.00	KONEX	N	N	N	N	N	10960	0	3	0.00	0	0	0.00	0	0	0	12600	9320	10960	0.00	11473	11216	10703	10446	9933	11345	10575	12	1640	500	6790	10	1	2306879	253	-19.16	37.03	12	0.00	-572.00	296.00	16500	20241209	-33.58	8110	20240802	35.14	15490	-29.24	20250102	9800	11.84	20250324	16500	-33.58	20241209	8110	35.14	20240802	Y	446440	500	11 억	N	N	N	N
40	20250512	101203	57	100.00	KONEX	N	N	N	N	N	10960	0	3	0.00	0	0	0.00	0	0	0	12600	9320	10960	0.00	11473	11216	10703	10446	9933	11345	10575	12	1640	500	6790	10	1	2306879	253	-19.16	37.03	12	0.00	-572.00	296.00	16500	20241209	-33.58	8110	20240802	35.14	15490	-29.24	20250102	9800	11.84	20250324	16500	-33.58	20241209	8110	35.14	20240802	Y	446440	500	11 억	N	N	N	N
41	20250512	091207	57	100.00	KONEX	N	N	N	N	N	10960	0	3	0.00	0	0	0.00	0	0	0	12600	9320	10960	0.00	11473	11216	10703	10446	9933	11345	10575	12	1640	500	6790	10	1	2306879	253	-19.16	37.03	12	0.00	-572.00	296.00	16500	20241209	-33.58	8110	20240802	35.14	15490	-29.24	20250102	9800	11.84	20250324	16500	-33.58	20241209	8110	35.14	20240802	Y	446440	500	11 억	N	N	N	N
42	20250509	161156	57	100.00	KONEX	N	N	N	N	N	10960	240	2	2.24	1100910	106	353.33	10390	10960	10190	12320	9120	10720	10385.94	10720	10720	10720	10720	10720	10720	10720	12	1600	500	6640	10	1	2306879	253	-19.16	37.03	12	0.00	-572.00	296.00	16500	20241209	-33.58	8110	20240802	35.14	15490	-29.24	20250102	9800	11.84	20250324	16500	-33.58	20241209	8110	35.14	20240802	Y	446440	500	11 억	N	N	N	N
43	20250509	151210	57	100.00	KONEX	N	N	N	N	N	10960	240	2	2.24	1100910	106	353.33	10390	10960	10190	12320	9120	10720	10385.94	10720	10720	10720	10720	10720	10720	10720	12	1600	500	6640	10	1	2306879	253	-19.16	37.03	12	0.00	-572.00	296.00	16500	20241209	-33.58	8110	20240802	35.14	15490	-29.24	20250102	9800	11.84	20250324	16500	-33.58	20241209	8110	35.14	20240802	Y	446440	500	11 억	N	N	N	N
44	20250509	141205	57	100.00	KONEX	N	N	N	N	N	10190	-530	5	-4.94	1089950	105	350.00	10390	10390	10190	12320	9120	10720	10380.48	10720	10720	10720	10720	10720	10720	10720	12	1600	500	6640	10	1	2306879	235	-17.81	34.43	12	0.00	-572.00	296.00	16500	20241209	-38.24	8110	20240802	25.65	15490	-34.22	20250102	9800	3.98	20250324	16500	-38.24	20241209	8110	25.65	20240802	Y	446440	500	11 억	N	N	N	N
45	20250509	131204	57	100.00	KONEX	N	N	N	N	N	10720	0	3	0.00	0	0	0.00	0	0	0	12320	9120	10720	0.00	10720	10720	10720	10720	10720	10720	10720	12	1600	500	6640	10	1	2306879	247	-18.74	36.22	12	0.00	-572.00	296.00	16500	20241209	-35.03	8110	20240802	32.18	15490	-30.79	20250102	9800	9.39	20250324	16500	-35.03	20241209	8110	32.18	20240802	Y	446440	500	11 억	N	N	N	N
46	20250509	121206	57	100.00	KONEX	N	N	N	N	N	10720	0	3	0.00	0	0	0.00	0	0	0	12320	9120	10720	0.00	10720	10720	10720	10720	10720	10720	10720	12	1600	500	6640	10	1	2306879	247	-18.74	36.22	12	0.00	-572.00	296.00	16500	20241209	-35.03	8110	20240802	32.18	15490	-30.79	20250102	9800	9.39	20250324	16500	-35.03	20241209	8110	32.18	20240802	Y	446440	500	11 억	N	N	N	N
47	20250509	111200	57	100.00	KONEX	N	N	N	N	N	10720	0	3	0.00	0	0	0.00	0	0	0	12320	9120	10720	0.00	10720	10720	10720	10720	10720	10720	10720	12	1600	500	6640	10	1	2306879	247	-18.74	36.22	12	0.00	-572.00	296.00	16500	20241209	-35.03	8110	20240802	32.18	15490	-30.79	20250102	9800	9.39	20250324	16500	-35.03	20241209	8110	32.18	20240802	Y	446440	500	11 억	N	N	N	N
48	20250509	101205	57	100.00	KONEX	N	N	N	N	N	10720	0	3	0.00	0	0	0.00	0	0	0	12320	9120	10720	0.00	10720	10720	10720	10720	10720	10720	10720	12	1600	500	6640	10	1	2306879	247	-18.74	36.22	12	0.00	-572.00	296.00	16500	20241209	-35.03	8110	20240802	32.18	15490	-30.79	20250102	9800	9.39	20250324	16500	-35.03	20241209	8110	32.18	20240802	Y	446440	500	11 억	N	N	N	N
49	20250509	091210	57	100.00	KONEX	N	N	N	N	N	10720	0	3	0.00	0	0	0.00	0	0	0	12320	9120	10720	0.00	10720	10720	10720	10720	10720	10720	10720	12	1600	500	6640	10	1	2306879	247	-18.74	36.22	12	0.00	-572.00	296.00	16500	20241209	-35.03	8110	20240802	32.18	15490	-30.79	20250102	9800	9.39	20250324	16500	-35.03	20241209	8110	32.18	20240802	Y	446440	500	11 억	N	N	N	N
50	20250508	161148	57	100.00	KONEX	N	N	N	N	N	10720	280	2	2.68	321600	30	60.00	10720	10720	10720	12000	8880	10440	10720.00	10646	10542	10336	10232	10026	10595	10285	12	1560	500	6470	10	1	2306879	247	-18.74	36.22	12	0.00	-572.00	296.00	16500	20241209	-35.03	8110	20240802	32.18	15490	-30.79	20250102	9800	9.39	20250324	16500	-35.03	20241209	8110	32.18	20240802	Y	446440	500	11 억	N	N	N	N
51	20250508	151202	57	100.00	KONEX	N	N	N	N	N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	10646	10542	10336	10232	10026	10595	10285	12	1560	500	6470	10	1	2306879	241	-18.25	35.27	12	0.00	-572.00	296.00	16500	20241209	-36.73	8110	20240802	28.73	15490	-32.60	20250102	9800	6.53	20250324	16500	-36.73	20241209	8110	28.73	20240802	Y	446440	500	11 억	N	N	N	N
52	20250508	141158	57	100.00	KONEX	N	N	N	N	N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	10646	10542	10336	10232	10026	10595	10285	12	1560	500	6470	10	1	2306879	241	-18.25	35.27	12	0.00	-572.00	296.00	16500	20241209	-36.73	8110	20240802	28.73	15490	-32.60	20250102	9800	6.53	20250324	16500	-36.73	20241209	8110	28.73	20240802	Y	446440	500	11 억	N	N	N	N
53	20250508	131159	57	100.00	KONEX	N	N	N	N	N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	10646	10542	10336	10232	10026	10595	10285	12	1560	500	6470	10	1	2306879	241	-18.25	35.27	12	0.00	-572.00	296.00	16500	20241209	-36.73	8110	20240802	28.73	15490	-32.60	20250102	9800	6.53	20250324	16500	-36.73	20241209	8110	28.73	20240802	Y	446440	500	11 억	N	N	N	N
54	20250508	121158	57	100.00	KONEX	N	N	N	N	N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	10646	10542	10336	10232	10026	10595	10285	12	1560	500	6470	10	1	2306879	241	-18.25	35.27	12	0.00	-572.00	296.00	16500	20241209	-36.73	8110	20240802	28.73	15490	-32.60	20250102	9800	6.53	20250324	16500	-36.73	20241209	8110	28.73	20240802	Y	446440	500	11 억	N	N	N	N
55	20250508	111155	57	100.00	KONEX	N	N	N	N	N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	10646	10542	10336	10232	10026	10595	10285	12	1560	500	6470	10	1	2306879	241	-18.25	35.27	12	0.00	-572.00	296.00	16500	20241209	-36.73	8110	20240802	28.73	15490	-32.60	20250102	9800	6.53	20250324	16500	-36.73	20241209	8110	28.73	20240802	Y	446440	500	11 억	N	N	N	N
56	20250508	101157	57	100.00	KONEX	N	N	N	N	N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	10646	10542	10336	10232	10026	10595	10285	12	1560	500	6470	10	1	2306879	241	-18.25	35.27	12	0.00	-572.00	296.00	16500	20241209	-36.73	8110	20240802	28.73	15490	-32.60	20250102	9800	6.53	20250324	16500	-36.73	20241209	8110	28.73	20240802	Y	446440	500	11 억	N	N	N	N
57	20250508	091202	57	100.00	KONEX	N	N	N	N	N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	10646	10542	10336	10232	10026	10595	10285	12	1560	500	6470	10	1	2306879	241	-18.25	35.27	12	0.00	-572.00	296.00	16500	20241209	-36.73	8110	20240802	28.73	15490	-32.60	20250102	9800	6.53	20250324	16500	-36.73	20241209	8110	28.73	20240802	Y	446440	500	11 억	N	N	N	N
58	20250502	161143	57	100.00	KONEX	N	N	N	N	N	10450	-50	5	-0.48	2438350	241	35.44	10300	10450	10100	12070	8930	10500	10117.63	11500	11000	10500	10000	9500	11250	10250	12	1570	500	6510	10	1	2306879	241	-18.27	35.30	12	0.01	-572.00	296.00	16500	20241209	-36.67	8110	20240802	28.85	15490	-32.54	20250102	9800	6.63	20250324	16500	-36.67	20241209	8110	28.85	20240802	Y	446440	500	11 억	N	N	N	N
59	20250502	151157	57	100.00	KONEX	N	N	N	N	N	10450	-50	5	-0.48	2438350	241	35.44	10300	10450	10100	12070	8930	10500	10117.63	11500	11000	10500	10000	9500	11250	10250	12	1570	500	6510	10	1	2306879	241	-18.27	35.30	12	0.01	-572.00	296.00	16500	20241209	-36.67	8110	20240802	28.85	15490	-32.54	20250102	9800	6.63	20250324	16500	-36.67	20241209	8110	28.85	20240802	Y	446440	500	11 억	N	N	N	N
60	20250502	141156	57	100.00	KONEX	N	N	N	N	N	10100	-400	5	-3.81	1821900	180	26.47	10300	10300	10100	12070	8930	10500	10121.67	11500	11000	10500	10000	9500	11250	10250	12	1570	500	6510	10	1	2306879	233	-17.66	34.12	12	0.01	-572.00	296.00	16500	20241209	-38.79	8110	20240802	24.54	15490	-34.80	20250102	9800	3.06	20250324	16500	-38.79	20241209	8110	24.54	20240802	Y	446440	500	11 억	N	N	N	N
61	20250502	131156	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	11500	11000	10500	10000	9500	11250	10250	12	1570	500	6510	10	1	2306879	242	-18.36	35.47	12	0.00	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
62	20250502	121156	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	11500	11000	10500	10000	9500	11250	10250	12	1570	500	6510	10	1	2306879	242	-18.36	35.47	12	0.00	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
63	20250502	111154	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	11500	11000	10500	10000	9500	11250	10250	12	1570	500	6510	10	1	2306879	242	-18.36	35.47	12	0.00	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
64	20250502	101152	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	11500	11000	10500	10000	9500	11250	10250	12	1570	500	6510	10	1	2306879	242	-18.36	35.47	12	0.00	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N
65	20250502	091157	57	100.00	KONEX	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	11500	11000	10500	10000	9500	11250	10250	12	1570	500	6510	10	1	2306879	242	-18.36	35.47	12	0.00	-572.00	296.00	16500	20241209	-36.36	8110	20240802	29.47	15490	-32.21	20250102	9800	7.14	20250324	16500	-36.36	20241209	8110	29.47	20240802	Y	446440	500	11 억	N	N	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History