KissMeData/102950/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

23 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	20241210	160737	57	100.00	KONEX	신저가	N	N	N	N	N	2590	140	2	5.71	11454600	4530	24.33	2500	2630	2450	2815	2085	2450	2528.61	3116	2782	2616	2282	2116	2700	2200	69	365	500	1560	5	1	13121903	340	25.90	0.88	12	0.03	100.00	2927.00	4932	20240117	-47.49	2450	20241210	5.71	4932	-47.49	20240117	2450	5.71	20241210	4995	-48.15	20240117	2450	5.71	20241210	N	102950	500	69 억	N	N	N	N
3	20241210	150738	57	100.00	KONEX	신저가	N	N	N	N	N	2580	130	2	5.31	10628990	4211	22.61	2500	2630	2450	2815	2085	2450	2524.10	3116	2782	2616	2282	2116	2700	2200	69	365	500	1560	5	1	13121903	339	25.80	0.88	12	0.03	100.00	2927.00	4932	20240117	-47.69	2450	20241210	5.31	4932	-47.69	20240117	2450	5.31	20241210	4995	-48.35	20240117	2450	5.31	20241210	N	102950	500	69 억	N	N	N	N
4	20241210	140738	57	100.00	KONEX	신저가	N	N	N	N	N	2600	150	2	6.12	9620165	3820	20.51	2500	2630	2450	2815	2085	2450	2518.37	3116	2782	2616	2282	2116	2700	2200	69	365	500	1560	5	1	13121903	341	26.00	0.89	12	0.03	100.00	2927.00	4932	20240117	-47.28	2450	20241210	6.12	4932	-47.28	20240117	2450	6.12	20241210	4995	-47.95	20240117	2450	6.12	20241210	N	102950	500	69 억	N	N	N	N
5	20241210	130737	57	100.00	KONEX	신저가	N	N	N	N	N	2525	75	2	3.06	9461625	3759	20.19	2500	2630	2450	2815	2085	2450	2517.06	3116	2782	2616	2282	2116	2700	2200	69	365	500	1560	5	1	13121903	331	25.25	0.86	12	0.03	100.00	2927.00	4932	20240117	-48.80	2450	20241210	3.06	4932	-48.80	20240117	2450	3.06	20241210	4995	-49.45	20240117	2450	3.06	20241210	N	102950	500	69 억	N	N	N	N
6	20241210	120738	57	100.00	KONEX	신저가	N	N	N	N	N	2540	90	2	3.67	6932295	2768	14.86	2500	2560	2450	2815	2085	2450	2504.44	3116	2782	2616	2282	2116	2700	2200	69	365	500	1560	5	1	13121903	333	25.40	0.87	12	0.02	100.00	2927.00	4932	20240117	-48.50	2450	20241210	3.67	4932	-48.50	20240117	2450	3.67	20241210	4995	-49.15	20240117	2450	3.67	20241210	N	102950	500	69 억	N	N	N	N
7	20241210	110737	57	100.00	KONEX	신저가	N	N	N	N	N	2540	90	2	3.67	6373435	2548	13.68	2500	2560	2450	2815	2085	2450	2501.35	3116	2782	2616	2282	2116	2700	2200	69	365	500	1560	5	1	13121903	333	25.40	0.87	12	0.02	100.00	2927.00	4932	20240117	-48.50	2450	20241210	3.67	4932	-48.50	20240117	2450	3.67	20241210	4995	-49.15	20240117	2450	3.67	20241210	N	102950	500	69 억	N	N	N	N
8	20241210	100738	57	100.00	KONEX	신저가	N	N	N	N	N	2500	50	2	2.04	1666650	670	3.60	2500	2500	2450	2815	2085	2450	2487.54	3116	2782	2616	2282	2116	2700	2200	69	365	500	1560	5	1	13121903	328	25.00	0.85	12	0.01	100.00	2927.00	4932	20240117	-49.31	2450	20241210	2.04	4932	-49.31	20240117	2450	2.04	20241210	4995	-49.95	20240117	2450	2.04	20241210	N	102950	500	69 억	N	N	N	N
9	20241210	090742	57	100.00	KONEX		N	N	N	N	N	2500	50	2	2.04	5000	2	0.01	2500	2500	2500	2815	2085	2450	2500.00	3116	2782	2616	2282	2116	2700	2200	69	365	500	1560	5	1	13121903	328	25.00	0.85	12	0.00	100.00	2927.00	4932	20240117	-49.31	2450	20241209	2.04	4932	-49.31	20240117	2450	2.04	20241209	4995	-49.95	20240117	2450	2.04	20241209	N	102950	500	69 억	N	N	N	N
10	20241209	160735	57	100.00	KONEX	신저가	N	N	N	N	N	2450	-240	5	-8.92	47371930	18622	161.61	2685	2950	2450	3090	2290	2690	2543.87	2923	2806	2663	2546	2403	2735	2475	69	400	500	1720	5	1	13121903	321	24.50	0.84	12	0.14	100.00	2927.00	4932	20240117	-50.32	2450	20241209	0.00	4932	-50.32	20240117	2450	0.00	20241209	4995	-50.95	20240117	2450	0.00	20241209	N	102950	500	69 억	N	N	N	N
11	20241209	150735	57	100.00	KONEX	신저가	N	N	N	N	N	2480	-210	5	-7.81	38573990	15057	130.67	2685	2950	2480	3090	2290	2690	2561.86	2923	2806	2663	2546	2403	2735	2475	69	400	500	1720	5	1	13121903	325	24.80	0.85	12	0.11	100.00	2927.00	4932	20240117	-49.72	2480	20241209	0.00	4932	-49.72	20240117	2480	0.00	20241209	4995	-50.35	20240117	2480	0.00	20241209	N	102950	500	69 억	N	N	N	N
12	20241209	140737	57	100.00	KONEX	신저가	N	N	N	N	N	2575	-115	5	-4.28	31840035	12383	107.46	2685	2950	2500	3090	2290	2690	2571.27	2923	2806	2663	2546	2403	2735	2475	69	400	500	1720	5	1	13121903	338	25.75	0.88	12	0.09	100.00	2927.00	4932	20240117	-47.79	2500	20241209	3.00	4932	-47.79	20240117	2500	3.00	20241209	4995	-48.45	20240117	2500	3.00	20241209	N	102950	500	69 억	N	N	N	N
13	20241209	130738	57	100.00	KONEX	신저가	N	N	N	N	N	2500	-190	5	-7.06	30532055	11863	102.95	2685	2950	2500	3090	2290	2690	2573.72	2923	2806	2663	2546	2403	2735	2475	69	400	500	1720	5	1	13121903	328	25.00	0.85	12	0.09	100.00	2927.00	4932	20240117	-49.31	2500	20241209	0.00	4932	-49.31	20240117	2500	0.00	20241209	4995	-49.95	20240117	2500	0.00	20241209	N	102950	500	69 억	N	N	N	N
14	20241209	120735	57	100.00	KONEX		N	N	N	N	N	2650	-40	5	-1.49	19977310	7662	66.49	2685	2950	2600	3090	2290	2690	2607.32	2923	2806	2663	2546	2403	2735	2475	69	400	500	1720	5	1	13121903	348	26.50	0.91	12	0.06	100.00	2927.00	4932	20240117	-46.27	2520	20241206	5.16	4932	-46.27	20240117	2520	5.16	20241206	4995	-46.95	20240117	2520	5.16	20241206	N	102950	500	69 억	N	N	N	N
15	20241209	110736	57	100.00	KONEX		N	N	N	N	N	2685	-5	5	-0.19	3416660	1297	11.26	2685	2950	2600	3090	2290	2690	2634.28	2923	2806	2663	2546	2403	2735	2475	69	400	500	1720	5	1	13121903	352	26.85	0.92	12	0.01	100.00	2927.00	4932	20240117	-45.56	2520	20241206	6.55	4932	-45.56	20240117	2520	6.55	20241206	4995	-46.25	20240117	2520	6.55	20241206	N	102950	500	69 억	N	N	N	N
16	20241209	100735	57	100.00	KONEX		N	N	N	N	N	2720	30	2	1.12	2538740	964	8.37	2685	2950	2600	3090	2290	2690	2633.55	2923	2806	2663	2546	2403	2735	2475	69	400	500	1720	5	1	13121903	357	27.20	0.93	12	0.01	100.00	2927.00	4932	20240117	-44.85	2520	20241206	7.94	4932	-44.85	20240117	2520	7.94	20241206	4995	-45.55	20240117	2520	7.94	20241206	N	102950	500	69 억	N	N	N	N
17	20241209	090731	57	100.00	KONEX		N	N	N	N	N	2680	-10	5	-0.37	284135	106	0.92	2685	2685	2680	3090	2290	2690	2680.52	2923	2806	2663	2546	2403	2735	2475	69	400	500	1720	5	1	13121903	352	26.80	0.92	12	0.00	100.00	2927.00	4932	20240117	-45.66	2520	20241206	6.35	4932	-45.66	20240117	2520	6.35	20241206	4995	-46.35	20240117	2520	6.35	20241206	N	102950	500	69 억	N	N	N	N
18	20241206	160728	57	100.00	KONEX	신저가	N	N	N	N	N	2690	-90	5	-3.24	29971790	11523	382.82	2780	2780	2520	3195	2365	2780	2601.04	3120	2950	2830	2660	2540	2890	2600	69	415	500	1770	5	1	13121903	353	26.90	0.92	12	0.09	100.00	2927.00	4932	20240117	-45.46	2520	20241206	6.75	4932	-45.46	20240117	2520	6.75	20241206	4995	-46.15	20240117	2520	6.75	20241206	N	102950	500	69 억	N	N	N	N
19	20241206	150732	57	100.00	KONEX	신저가	N	N	N	N	N	2640	-140	5	-5.04	26876165	10359	344.15	2780	2780	2520	3195	2365	2780	2594.47	3120	2950	2830	2660	2540	2890	2600	69	415	500	1770	5	1	13121903	346	26.40	0.90	12	0.08	100.00	2927.00	4932	20240117	-46.47	2520	20241206	4.76	4932	-46.47	20240117	2520	4.76	20241206	4995	-47.15	20240117	2520	4.76	20241206	N	102950	500	69 억	N	N	N	N
20	20241206	140730	57	100.00	KONEX	신저가	N	N	N	N	N	2645	-135	5	-4.86	21662420	8359	277.71	2780	2780	2520	3195	2365	2780	2591.51	3120	2950	2830	2660	2540	2890	2600	69	415	500	1770	5	1	13121903	347	26.45	0.90	12	0.06	100.00	2927.00	4932	20240117	-46.37	2520	20241206	4.96	4932	-46.37	20240117	2520	4.96	20241206	4995	-47.05	20240117	2520	4.96	20241206	N	102950	500	69 억	N	N	N	N
21	20241206	130731	57	100.00	KONEX	신저가	N	N	N	N	N	2615	-165	5	-5.94	20715795	7996	265.65	2780	2780	2520	3195	2365	2780	2590.77	3120	2950	2830	2660	2540	2890	2600	69	415	500	1770	5	1	13121903	343	26.15	0.89	12	0.06	100.00	2927.00	4932	20240117	-46.98	2520	20241206	3.77	4932	-46.98	20240117	2520	3.77	20241206	4995	-47.65	20240117	2520	3.77	20241206	N	102950	500	69 억	N	N	N	N
22	20241206	120727	57	100.00	KONEX	신저가	N	N	N	N	N	2550	-230	5	-8.27	15122800	5829	193.65	2780	2780	2520	3195	2365	2780	2594.41	3120	2950	2830	2660	2540	2890	2600	69	415	500	1770	5	1	13121903	335	25.50	0.87	12	0.04	100.00	2927.00	4932	20240117	-48.30	2520	20241206	1.19	4932	-48.30	20240117	2520	1.19	20241206	4995	-48.95	20240117	2520	1.19	20241206	N	102950	500	69 억	N	N	N	N
23	20241206	110726	57	100.00	KONEX	신저가	N	N	N	N	N	2760	-20	5	-0.72	3899605	1465	48.67	2780	2780	2615	3195	2365	2780	2661.85	3120	2950	2830	2660	2540	2890	2600	69	415	500	1770	5	1	13121903	362	27.60	0.94	12	0.01	100.00	2927.00	4932	20240117	-44.04	2615	20241206	5.54	4932	-44.04	20240117	2615	5.54	20241206	4995	-44.74	20240117	2615	5.54	20241206	N	102950	500	69 억	N	N	N	N
24	20241206	100725	57	100.00	KONEX		N	N	N	N	N	2770	-10	5	-0.36	232690	84	2.79	2780	2780	2770	3195	2365	2780	2770.12	3120	2950	2830	2660	2540	2890	2600	69	415	500	1770	5	1	13121903	363	27.70	0.95	12	0.00	100.00	2927.00	4932	20240117	-43.84	2666	20231220	3.90	4932	-43.84	20240117	2710	2.21	20241205	4995	-44.54	20240117	2700	2.59	20231220	N	102950	500	69 억	N	N	N	N
25	20241206	090730	57	100.00	KONEX		N	N	N	N	N	2780	0	3	0.00	2780	1	0.03	2780	2780	2780	3195	2365	2780	2780.00	3120	2950	2830	2660	2540	2890	2600	69	415	500	1770	5	1	13121903	365	27.80	0.95	12	0.00	100.00	2927.00	4932	20240117	-43.63	2666	20231220	4.28	4932	-43.63	20240117	2710	2.58	20241205	4995	-44.34	20240117	2700	2.96	20231220	N	102950	500	69 억	N	N	N	N
26	20241205	160717	57	100.00	KONEX		N	N	N	N	N	2780	-10	5	-0.36	8355935	3010	221.32	2810	3000	2710	3205	2375	2790	2776.06	3363	3076	2913	2626	2463	2995	2545	69	415	500	1780	5	1	13121903	365	27.80	0.95	12	0.02	100.00	2927.00	4932	20240117	-43.63	2666	20231220	4.28	4932	-43.63	20240117	2710	2.58	20241205	4995	-44.34	20240117	2700	2.96	20231220	N	102950	500	69 억	N	N	N	N
27	20241205	150722	57	100.00	KONEX		N	N	N	N	N	2770	-20	5	-0.72	4779485	1721	126.54	2810	3000	2710	3205	2375	2790	2777.16	3363	3076	2913	2626	2463	2995	2545	69	415	500	1780	5	1	13121903	363	27.70	0.95	12	0.01	100.00	2927.00	4932	20240117	-43.84	2666	20231220	3.90	4932	-43.84	20240117	2710	2.21	20241205	4995	-44.54	20240117	2700	2.59	20231220	N	102950	500	69 억	N	N	N	N
28	20241205	140709	57	100.00	KONEX		N	N	N	N	N	2800	10	2	0.36	2039410	728	53.53	2810	3000	2785	3205	2375	2790	2801.39	3363	3076	2913	2626	2463	2995	2545	69	415	500	1780	5	1	13121903	367	28.00	0.96	12	0.01	100.00	2927.00	4932	20240117	-43.23	2666	20231220	5.03	4932	-43.23	20240117	2750	1.82	20241204	4995	-43.94	20240117	2700	3.70	20231220	N	102950	500	69 억	N	N	N	N
29	20241205	130718	57	100.00	KONEX		N	N	N	N	N	2800	10	2	0.36	1746290	623	45.81	2810	3000	2785	3205	2375	2790	2803.03	3363	3076	2913	2626	2463	2995	2545	69	415	500	1780	5	1	13121903	367	28.00	0.96	12	0.00	100.00	2927.00	4932	20240117	-43.23	2666	20231220	5.03	4932	-43.23	20240117	2750	1.82	20241204	4995	-43.94	20240117	2700	3.70	20231220	N	102950	500	69 억	N	N	N	N
30	20241205	120718	57	100.00	KONEX		N	N	N	N	N	2800	10	2	0.36	511495	182	13.38	2810	3000	2785	3205	2375	2790	2810.41	3363	3076	2913	2626	2463	2995	2545	69	415	500	1780	5	1	13121903	367	28.00	0.96	12	0.00	100.00	2927.00	4932	20240117	-43.23	2666	20231220	5.03	4932	-43.23	20240117	2750	1.82	20241204	4995	-43.94	20240117	2700	3.70	20231220	N	102950	500	69 억	N	N	N	N
31	20241205	110717	57	100.00	KONEX		N	N	N	N	N	2800	10	2	0.36	355380	126	9.26	2810	3000	2785	3205	2375	2790	2820.48	3363	3076	2913	2626	2463	2995	2545	69	415	500	1780	5	1	13121903	367	28.00	0.96	12	0.00	100.00	2927.00	4932	20240117	-43.23	2666	20231220	5.03	4932	-43.23	20240117	2750	1.82	20241204	4995	-43.94	20240117	2700	3.70	20231220	N	102950	500	69 억	N	N	N	N
32	20241205	100714	57	100.00	KONEX		N	N	N	N	N	2990	200	2	7.17	69725	24	1.76	2810	3000	2785	3205	2375	2790	2905.21	3363	3076	2913	2626	2463	2995	2545	69	415	500	1780	5	1	13121903	392	29.90	1.02	12	0.00	100.00	2927.00	4932	20240117	-39.38	2666	20231220	12.15	4932	-39.38	20240117	2750	8.73	20241204	4995	-40.14	20240117	2700	10.74	20231220	N	102950	500	69 억	N	N	N	N
33	20241205	090719	57	100.00	KONEX		N	N	N	N	N	3000	210	2	7.53	31060	11	0.81	2810	3000	2800	3205	2375	2790	2823.64	3363	3076	2913	2626	2463	2995	2545	69	415	500	1780	5	1	13121903	394	30.00	1.02	12	0.00	100.00	2927.00	4932	20240117	-39.17	2666	20231220	12.53	4932	-39.17	20240117	2750	9.09	20241204	4995	-39.94	20240117	2700	11.11	20231220	N	102950	500	69 억	N	N	N	N
34	20241204	160706	57	100.00	KONEX		N	N	N	N	N	2790	-30	5	-1.06	3774265	1360	19.28	3200	3200	2750	3240	2400	2820	2775.19	2890	2855	2835	2800	2780	2845	2790	69	420	500	1800	5	1	13121903	366	27.90	0.95	12	0.01	100.00	2927.00	4932	20240117	-43.43	2666	20231220	4.65	4932	-43.43	20240117	2750	1.45	20241204	4995	-44.14	20240117	2700	3.33	20231220	N	102950	500	69 억	N	N	N	N
35	20241204	150707	57	100.00	KONEX		N	N	N	N	N	2790	-30	5	-1.06	3634765	1310	18.57	3200	3200	2750	3240	2400	2820	2774.63	2890	2855	2835	2800	2780	2845	2790	69	420	500	1800	5	1	13121903	366	27.90	0.95	12	0.01	100.00	2927.00	4932	20240117	-43.43	2666	20231220	4.65	4932	-43.43	20240117	2750	1.45	20241204	4995	-44.14	20240117	2700	3.33	20231220	N	102950	500	69 억	N	N	N	N
36	20241204	140705	57	100.00	KONEX		N	N	N	N	N	2810	-10	5	-0.35	3495265	1260	17.86	3200	3200	2750	3240	2400	2820	2774.02	2890	2855	2835	2800	2780	2845	2790	69	420	500	1800	5	1	13121903	369	28.10	0.96	12	0.01	100.00	2927.00	4932	20240117	-43.03	2666	20231220	5.40	4932	-43.03	20240117	2750	2.18	20241204	4995	-43.74	20240117	2700	4.07	20231220	N	102950	500	69 억	N	N	N	N
37	20241204	130704	57	100.00	KONEX		N	N	N	N	N	2825	5	2	0.18	697045	248	3.52	3200	3200	2780	3240	2400	2820	2810.67	2890	2855	2835	2800	2780	2845	2790	69	420	500	1800	5	1	13121903	371	28.25	0.97	12	0.00	100.00	2927.00	4932	20240117	-42.72	2666	20231220	5.96	4932	-42.72	20240117	2780	1.62	20241204	4995	-43.44	20240117	2700	4.63	20231220	N	102950	500	69 억	N	N	N	N
38	20241204	120702	57	100.00	KONEX		N	N	N	N	N	2780	-40	5	-1.42	694220	247	3.50	3200	3200	2780	3240	2400	2820	2810.61	2890	2855	2835	2800	2780	2845	2790	69	420	500	1800	5	1	13121903	365	27.80	0.95	12	0.00	100.00	2927.00	4932	20240117	-43.63	2666	20231220	4.28	4932	-43.63	20240117	2780	0.00	20241204	4995	-44.34	20240117	2700	2.96	20231220	N	102950	500	69 억	N	N	N	N
39	20241204	110653	57	100.00	KONEX		N	N	N	N	N	2835	15	2	0.53	554480	197	2.79	3200	3200	2800	3240	2400	2820	2814.62	2890	2855	2835	2800	2780	2845	2790	69	420	500	1800	5	1	13121903	372	28.35	0.97	12	0.00	100.00	2927.00	4932	20240117	-42.52	2666	20231220	6.34	4932	-42.52	20240117	2800	1.25	20241204	4995	-43.24	20240117	2700	5.00	20231220	N	102950	500	69 억	N	N	N	N
40	20241204	100655	57	100.00	KONEX		N	N	N	N	N	2835	15	2	0.53	554480	197	2.79	3200	3200	2800	3240	2400	2820	2814.62	2890	2855	2835	2800	2780	2845	2790	69	420	500	1800	5	1	13121903	372	28.35	0.97	12	0.00	100.00	2927.00	4932	20240117	-42.52	2666	20231220	6.34	4932	-42.52	20240117	2800	1.25	20241204	4995	-43.24	20240117	2700	5.00	20231220	N	102950	500	69 억	N	N	N	N
41	20241204	090707	57	100.00	KONEX		N	N	N	N	N	2840	20	2	0.71	88400	31	0.44	3200	3200	2840	3240	2400	2820	2851.61	2890	2855	2835	2800	2780	2845	2790	69	420	500	1800	5	1	13121903	373	28.40	0.97	12	0.00	100.00	2927.00	4932	20240117	-42.42	2666	20231220	6.53	4932	-42.42	20240117	2800	1.43	20241113	4995	-43.14	20240117	2700	5.19	20231220	N	102950	500	69 억	N	N	N	N
42	20241203	160735	57	100.00	KONEX		N	N	N	N	N	2820	-50	5	-1.74	19984790	7054	120.89	2870	2870	2815	3300	2440	2870	2833.11	2923	2896	2863	2836	2803	2880	2820	69	430	500	1830	5	1	13121903	370	28.20	0.96	12	0.05	100.00	2927.00	4932	20240117	-42.82	2666	20231220	5.78	4932	-42.82	20240117	2800	0.71	20241113	4995	-43.54	20240117	2700	4.44	20231220	N	102950	500	69 억	N	N	N	N
43	20241203	150800	57	100.00	KONEX		N	N	N	N	N	2835	-35	5	-1.22	19809710	6992	119.83	2870	2870	2815	3300	2440	2870	2833.20	2923	2896	2863	2836	2803	2880	2820	69	430	500	1830	5	1	13121903	372	28.35	0.97	12	0.05	100.00	2927.00	4932	20240117	-42.52	2666	20231220	6.34	4932	-42.52	20240117	2800	1.25	20241113	4995	-43.24	20240117	2700	5.00	20231220	N	102950	500	69 억	N	N	N	N
44	20241203	140750	57	100.00	KONEX		N	N	N	N	N	2820	-50	5	-1.74	17954135	6334	108.55	2870	2870	2815	3300	2440	2870	2834.57	2923	2896	2863	2836	2803	2880	2820	69	430	500	1830	5	1	13121903	370	28.20	0.96	12	0.05	100.00	2927.00	4932	20240117	-42.82	2666	20231220	5.78	4932	-42.82	20240117	2800	0.71	20241113	4995	-43.54	20240117	2700	4.44	20231220	N	102950	500	69 억	N	N	N	N
45	20241203	130751	57	100.00	KONEX		N	N	N	N	N	2835	-35	5	-1.22	10892160	3829	65.62	2870	2870	2835	3300	2440	2870	2844.65	2923	2896	2863	2836	2803	2880	2820	69	430	500	1830	5	1	13121903	372	28.35	0.97	12	0.03	100.00	2927.00	4932	20240117	-42.52	2666	20231220	6.34	4932	-42.52	20240117	2800	1.25	20241113	4995	-43.24	20240117	2700	5.00	20231220	N	102950	500	69 억	N	N	N	N
46	20241203	120758	57	100.00	KONEX		N	N	N	N	N	2835	-35	5	-1.22	9380945	3296	56.49	2870	2870	2835	3300	2440	2870	2846.16	2923	2896	2863	2836	2803	2880	2820	69	430	500	1830	5	1	13121903	372	28.35	0.97	12	0.03	100.00	2927.00	4932	20240117	-42.52	2666	20231220	6.34	4932	-42.52	20240117	2800	1.25	20241113	4995	-43.24	20240117	2700	5.00	20231220	N	102950	500	69 억	N	N	N	N
47	20241203	110742	57	100.00	KONEX		N	N	N	N	N	2840	-30	5	-1.05	4465045	1562	26.77	2870	2870	2840	3300	2440	2870	2858.54	2923	2896	2863	2836	2803	2880	2820	69	430	500	1830	5	1	13121903	373	28.40	0.97	12	0.01	100.00	2927.00	4932	20240117	-42.42	2666	20231220	6.53	4932	-42.42	20240117	2800	1.43	20241113	4995	-43.14	20240117	2700	5.19	20231220	N	102950	500	69 억	N	N	N	N
48	20241203	100731	57	100.00	KONEX		N	N	N	N	N	2860	-10	5	-0.35	4095540	1432	24.54	2870	2870	2860	3300	2440	2870	2860.01	2923	2896	2863	2836	2803	2880	2820	69	430	500	1830	5	1	13121903	375	28.60	0.98	12	0.01	100.00	2927.00	4932	20240117	-42.01	2666	20231220	7.28	4932	-42.01	20240117	2800	2.14	20241113	4995	-42.74	20240117	2700	5.93	20231220	N	102950	500	69 억	N	N	N	N
49	20241203	090724	57	100.00	KONEX		N	N	N	N	N	2870	0	3	0.00	0	0	0.00	0	0	0	3300	2440	2870	0.00	2923	2896	2863	2836	2803	2880	2820	69	430	500	1830	5	1	13121903	377	28.70	0.98	12	0.00	100.00	2927.00	4932	20240117	-41.81	2666	20231220	7.65	4932	-41.81	20240117	2800	2.50	20241113	4995	-42.54	20240117	2700	6.30	20231220	N	102950	500	69 억	N	N	N	N
50	20241202	160713	57	100.00	KONEX		N	N	N	N	N	2870	-20	5	-0.69	16656240	5835	40.14	2890	2890	2830	3320	2460	2890	2854.54	3190	3040	2925	2775	2660	2982	2717	69	430	500	1840	5	1	13121903	377	28.70	0.98	12	0.04	100.00	2927.00	4932	20240117	-41.81	2666	20231220	7.65	4932	-41.81	20240117	2800	2.50	20241113	4995	-42.54	20240117	2700	6.30	20231220	N	102950	500	69 억	N	N	N	N
51	20241202	150813	57	100.00	KONEX		N	N	N	N	N	2890	0	3	0.00	16127520	5650	38.87	2890	2890	2830	3320	2460	2890	2854.43	3190	3040	2925	2775	2660	2982	2717	69	430	500	1840	5	1	13121903	379	28.90	0.99	12	0.04	100.00	2927.00	4932	20240117	-41.40	2666	20231220	8.40	4932	-41.40	20240117	2800	3.21	20241113	4995	-42.14	20240117	2700	7.04	20231220	N	102950	500	69 억	N	N	N	N
52	20241202	140735	57	100.00	KONEX		N	N	N	N	N	2855	-35	5	-1.21	13923700	4879	33.56	2890	2890	2830	3320	2460	2890	2853.80	3190	3040	2925	2775	2660	2982	2717	69	430	500	1840	5	1	13121903	375	28.55	0.98	12	0.04	100.00	2927.00	4932	20240117	-42.11	2666	20231220	7.09	4932	-42.11	20240117	2800	1.96	20241113	4995	-42.84	20240117	2700	5.74	20231220	N	102950	500	69 억	N	N	N	N
53	20241202	130729	57	100.00	KONEX		N	N	N	N	N	2860	-30	5	-1.04	6064250	2114	14.54	2890	2890	2860	3320	2460	2890	2868.61	3190	3040	2925	2775	2660	2982	2717	69	430	500	1840	5	1	13121903	375	28.60	0.98	12	0.02	100.00	2927.00	4932	20240117	-42.01	2666	20231220	7.28	4932	-42.01	20240117	2800	2.14	20241113	4995	-42.74	20240117	2700	5.93	20231220	N	102950	500	69 억	N	N	N	N
54	20241202	120745	57	100.00	KONEX		N	N	N	N	N	2860	-30	5	-1.04	4253700	1482	10.20	2890	2890	2860	3320	2460	2890	2870.24	3190	3040	2925	2775	2660	2982	2717	69	430	500	1840	5	1	13121903	375	28.60	0.98	12	0.01	100.00	2927.00	4932	20240117	-42.01	2666	20231220	7.28	4932	-42.01	20240117	2800	2.14	20241113	4995	-42.74	20240117	2700	5.93	20231220	N	102950	500	69 억	N	N	N	N
55	20241202	110703	57	100.00	KONEX		N	N	N	N	N	2880	-10	5	-0.35	764720	265	1.82	2890	2890	2880	3320	2460	2890	2885.74	3190	3040	2925	2775	2660	2982	2717	69	430	500	1840	5	1	13121903	378	28.80	0.98	12	0.00	100.00	2927.00	4932	20240117	-41.61	2666	20231220	8.03	4932	-41.61	20240117	2800	2.86	20241113	4995	-42.34	20240117	2700	6.67	20231220	N	102950	500	69 억	N	N	N	N
56	20241202	100706	57	100.00	KONEX		N	N	N	N	N	2890	0	3	0.00	294780	102	0.70	2890	2890	2890	3320	2460	2890	2890.00	3190	3040	2925	2775	2660	2982	2717	69	430	500	1840	5	1	13121903	379	28.90	0.99	12	0.00	100.00	2927.00	4932	20240117	-41.40	2666	20231220	8.40	4932	-41.40	20240117	2800	3.21	20241113	4995	-42.14	20240117	2700	7.04	20231220	N	102950	500	69 억	N	N	N	N
57	20241202	090705	57	100.00	KONEX		N	N	N	N	N	2890	0	3	0.00	289000	100	0.69	2890	2890	2890	3320	2460	2890	2890.00	3190	3040	2925	2775	2660	2982	2717	69	430	500	1840	5	1	13121903	379	28.90	0.99	12	0.00	100.00	2927.00	4932	20240117	-41.40	2666	20231220	8.40	4932	-41.40	20240117	2800	3.21	20241113	4995	-42.14	20240117	2700	7.04	20231220	N	102950	500	69 억	N	N	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History