KissMeData/112190/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

22 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	160751	57	100.00	KONEX		N	N	N	N	N	999	-91	5	-8.35	16617321	17827	891350.00	1097	1097	931	1253	927	1090	932.14	1090	1090	1090	1090	1090	1090	1090	36	163	500	690	1	1	7125253	71	2.83	0.18	12	0.25	353.00	5560.00	1899	20240116	-47.39	910	20241204	9.78	1899	-47.39	20240116	910	9.78	20241204	1899	-47.39	20240116	910	9.78	20241204	N	112190	500	35 억	N	N	N	N
3	20241210	150752	57	100.00	KONEX		N	N	N	N	N	1078	-12	5	-1.10	16567371	17777	888850.00	1097	1097	931	1253	927	1090	931.96	1090	1090	1090	1090	1090	1090	1090	36	163	500	690	1	1	7125253	77	3.05	0.19	12	0.25	353.00	5560.00	1899	20240116	-43.23	910	20241204	18.46	1899	-43.23	20240116	910	18.46	20241204	1899	-43.23	20240116	910	18.46	20241204	N	112190	500	35 억	N	N	N	N
4	20241210	140752	57	100.00	KONEX		N	N	N	N	N	1078	-12	5	-1.10	16567371	17777	888850.00	1097	1097	931	1253	927	1090	931.96	1090	1090	1090	1090	1090	1090	1090	36	163	500	690	1	1	7125253	77	3.05	0.19	12	0.25	353.00	5560.00	1899	20240116	-43.23	910	20241204	18.46	1899	-43.23	20240116	910	18.46	20241204	1899	-43.23	20240116	910	18.46	20241204	N	112190	500	35 억	N	N	N	N
5	20241210	130751	57	100.00	KONEX		N	N	N	N	N	1079	-11	5	-1.01	16565359	17775	888750.00	1097	1097	931	1253	927	1090	931.95	1090	1090	1090	1090	1090	1090	1090	36	163	500	690	1	1	7125253	77	3.06	0.19	12	0.25	353.00	5560.00	1899	20240116	-43.18	910	20241204	18.57	1899	-43.18	20240116	910	18.57	20241204	1899	-43.18	20240116	910	18.57	20241204	N	112190	500	35 억	N	N	N	N
6	20241210	120751	57	100.00	KONEX		N	N	N	N	N	1079	-11	5	-1.01	16562269	17772	888600.00	1097	1097	931	1253	927	1090	931.93	1090	1090	1090	1090	1090	1090	1090	36	163	500	690	1	1	7125253	77	3.06	0.19	12	0.25	353.00	5560.00	1899	20240116	-43.18	910	20241204	18.57	1899	-43.18	20240116	910	18.57	20241204	1899	-43.18	20240116	910	18.57	20241204	N	112190	500	35 억	N	N	N	N
7	20241210	110751	57	100.00	KONEX		N	N	N	N	N	1080	-10	5	-0.92	16561190	17771	888550.00	1097	1097	931	1253	927	1090	931.92	1090	1090	1090	1090	1090	1090	1090	36	163	500	690	1	1	7125253	77	3.06	0.19	12	0.25	353.00	5560.00	1899	20240116	-43.13	910	20241204	18.68	1899	-43.13	20240116	910	18.68	20241204	1899	-43.13	20240116	910	18.68	20241204	N	112190	500	35 억	N	N	N	N
8	20241210	100751	57	100.00	KONEX		N	N	N	N	N	1097	7	2	0.64	2194	2	100.00	1097	1097	1097	1253	927	1090	1097.00	1090	1090	1090	1090	1090	1090	1090	36	163	500	690	1	1	7125253	78	3.11	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.23	910	20241204	20.55	1899	-42.23	20240116	910	20.55	20241204	1899	-42.23	20240116	910	20.55	20241204	N	112190	500	35 억	N	N	N	N
9	20241210	090756	57	100.00	KONEX		N	N	N	N	N	1097	7	2	0.64	2194	2	100.00	1097	1097	1097	1253	927	1090	1097.00	1090	1090	1090	1090	1090	1090	1090	36	163	500	690	1	1	7125253	78	3.11	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.23	910	20241204	20.55	1899	-42.23	20240116	910	20.55	20241204	1899	-42.23	20240116	910	20.55	20241204	N	112190	500	35 억	N	N	N	N
10	20241209	160749	57	100.00	KONEX		N	N	N	N	N	1090	112	2	11.45	2180	2	0.05	1090	1090	1090	1124	832	978	1090.00	1070	1023	977	930	884	1001	908	36	146	500	620	1	1	7125253	78	3.09	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.60	910	20241204	19.78	1899	-42.60	20240116	910	19.78	20241204	1899	-42.60	20240116	910	19.78	20241204	N	112190	500	35 억	N	N	N	N
11	20241209	150749	57	100.00	KONEX		N	N	N	N	N	1090	112	2	11.45	2180	2	0.05	1090	1090	1090	1124	832	978	1090.00	1070	1023	977	930	884	1001	908	36	146	500	620	1	1	7125253	78	3.09	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.60	910	20241204	19.78	1899	-42.60	20240116	910	19.78	20241204	1899	-42.60	20240116	910	19.78	20241204	N	112190	500	35 억	N	N	N	N
12	20241209	140751	57	100.00	KONEX		N	N	N	N	N	1090	112	2	11.45	2180	2	0.05	1090	1090	1090	1124	832	978	1090.00	1070	1023	977	930	884	1001	908	36	146	500	620	1	1	7125253	78	3.09	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.60	910	20241204	19.78	1899	-42.60	20240116	910	19.78	20241204	1899	-42.60	20240116	910	19.78	20241204	N	112190	500	35 억	N	N	N	N
13	20241209	130752	57	100.00	KONEX		N	N	N	N	N	1090	112	2	11.45	2180	2	0.05	1090	1090	1090	1124	832	978	1090.00	1070	1023	977	930	884	1001	908	36	146	500	620	1	1	7125253	78	3.09	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.60	910	20241204	19.78	1899	-42.60	20240116	910	19.78	20241204	1899	-42.60	20240116	910	19.78	20241204	N	112190	500	35 억	N	N	N	N
14	20241209	120748	57	100.00	KONEX		N	N	N	N	N	1090	112	2	11.45	2180	2	0.05	1090	1090	1090	1124	832	978	1090.00	1070	1023	977	930	884	1001	908	36	146	500	620	1	1	7125253	78	3.09	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.60	910	20241204	19.78	1899	-42.60	20240116	910	19.78	20241204	1899	-42.60	20240116	910	19.78	20241204	N	112190	500	35 억	N	N	N	N
15	20241209	110750	57	100.00	KONEX		N	N	N	N	N	1090	112	2	11.45	2180	2	0.05	1090	1090	1090	1124	832	978	1090.00	1070	1023	977	930	884	1001	908	36	146	500	620	1	1	7125253	78	3.09	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.60	910	20241204	19.78	1899	-42.60	20240116	910	19.78	20241204	1899	-42.60	20240116	910	19.78	20241204	N	112190	500	35 억	N	N	N	N
16	20241209	100748	57	100.00	KONEX		N	N	N	N	N	1090	112	2	11.45	2180	2	0.05	1090	1090	1090	1124	832	978	1090.00	1070	1023	977	930	884	1001	908	36	146	500	620	1	1	7125253	78	3.09	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.60	910	20241204	19.78	1899	-42.60	20240116	910	19.78	20241204	1899	-42.60	20240116	910	19.78	20241204	N	112190	500	35 억	N	N	N	N
17	20241209	090745	57	100.00	KONEX		N	N	N	N	N	1090	112	2	11.45	2180	2	0.05	1090	1090	1090	1124	832	978	1090.00	1070	1023	977	930	884	1001	908	36	146	500	620	1	1	7125253	78	3.09	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.60	910	20241204	19.78	1899	-42.60	20240116	910	19.78	20241204	1899	-42.60	20240116	910	19.78	20241204	N	112190	500	35 억	N	N	N	N
18	20241206	160742	57	100.00	KONEX		N	N	N	N	N	978	-51	5	-4.96	3498934	3719	24.61	1024	1024	931	1183	875	1029	940.83	1121	1074	998	951	875	1037	914	36	154	500	650	1	1	7125253	70	2.77	0.18	12	0.05	353.00	5560.00	1899	20240116	-48.50	910	20241204	7.47	1899	-48.50	20240116	910	7.47	20241204	1899	-48.50	20240116	910	7.47	20241204	N	112190	500	35 억	N	N	N	N
19	20241206	150746	57	100.00	KONEX		N	N	N	N	N	941	-88	5	-8.55	3453020	3672	24.30	1024	1024	931	1183	875	1029	940.36	1121	1074	998	951	875	1037	914	36	154	500	650	1	1	7125253	67	2.67	0.17	12	0.05	353.00	5560.00	1899	20240116	-50.45	910	20241204	3.41	1899	-50.45	20240116	910	3.41	20241204	1899	-50.45	20240116	910	3.41	20241204	N	112190	500	35 억	N	N	N	N
20	20241206	140744	57	100.00	KONEX		N	N	N	N	N	946	-83	5	-8.07	1400378	1486	9.83	1024	1024	931	1183	875	1029	942.38	1121	1074	998	951	875	1037	914	36	154	500	650	1	1	7125253	67	2.68	0.17	12	0.02	353.00	5560.00	1899	20240116	-50.18	910	20241204	3.96	1899	-50.18	20240116	910	3.96	20241204	1899	-50.18	20240116	910	3.96	20241204	N	112190	500	35 억	N	N	N	N
21	20241206	130744	57	100.00	KONEX		N	N	N	N	N	989	-40	5	-3.89	506024	542	3.59	1024	1024	931	1183	875	1029	933.62	1121	1074	998	951	875	1037	914	36	154	500	650	1	1	7125253	70	2.80	0.18	12	0.01	353.00	5560.00	1899	20240116	-47.92	910	20241204	8.68	1899	-47.92	20240116	910	8.68	20241204	1899	-47.92	20240116	910	8.68	20241204	N	112190	500	35 억	N	N	N	N
22	20241206	120741	57	100.00	KONEX		N	N	N	N	N	940	-89	5	-8.65	497299	533	3.53	1024	1024	931	1183	875	1029	933.02	1121	1074	998	951	875	1037	914	36	154	500	650	1	1	7125253	67	2.66	0.17	12	0.01	353.00	5560.00	1899	20240116	-50.50	910	20241204	3.30	1899	-50.50	20240116	910	3.30	20241204	1899	-50.50	20240116	910	3.30	20241204	N	112190	500	35 억	N	N	N	N
23	20241206	110739	57	100.00	KONEX		N	N	N	N	N	932	-97	5	-9.43	16630	17	0.11	1024	1024	931	1183	875	1029	978.24	1121	1074	998	951	875	1037	914	36	154	500	650	1	1	7125253	66	2.64	0.17	12	0.00	353.00	5560.00	1899	20240116	-50.92	910	20241204	2.42	1899	-50.92	20240116	910	2.42	20241204	1899	-50.92	20240116	910	2.42	20241204	N	112190	500	35 억	N	N	N	N
24	20241206	100738	57	100.00	KONEX		N	N	N	N	N	931	-98	5	-9.52	5859	6	0.04	1024	1024	931	1183	875	1029	976.50	1121	1074	998	951	875	1037	914	36	154	500	650	1	1	7125253	66	2.64	0.17	12	0.00	353.00	5560.00	1899	20240116	-50.97	910	20241204	2.31	1899	-50.97	20240116	910	2.31	20241204	1899	-50.97	20240116	910	2.31	20241204	N	112190	500	35 억	N	N	N	N
25	20241206	090744	57	100.00	KONEX		N	N	N	N	N	1024	-5	5	-0.49	1024	1	0.01	1024	1024	1024	1183	875	1029	1024.00	1121	1074	998	951	875	1037	914	36	154	500	650	1	1	7125253	73	2.90	0.18	12	0.00	353.00	5560.00	1899	20240116	-46.08	910	20241204	12.53	1899	-46.08	20240116	910	12.53	20241204	1899	-46.08	20240116	910	12.53	20241204	N	112190	500	35 억	N	N	N	N
26	20241205	160730	57	100.00	KONEX		N	N	N	N	N	1029	-9	5	-0.87	13966446	15114	587.64	1045	1045	922	1193	883	1038	924.07	1203	1120	1015	932	827	1068	880	36	155	500	660	1	1	7125253	73	2.92	0.19	12	0.21	353.00	5560.00	1899	20240116	-45.81	910	20241204	13.08	1899	-45.81	20240116	910	13.08	20241204	1899	-45.81	20240116	910	13.08	20241204	N	112190	500	35 억	N	N	N	N
27	20241205	150735	57	100.00	KONEX		N	N	N	N	N	1031	-7	5	-0.67	13963462	15111	587.52	1045	1045	922	1193	883	1038	924.06	1203	1120	1015	932	827	1068	880	36	155	500	660	1	1	7125253	73	2.92	0.19	12	0.21	353.00	5560.00	1899	20240116	-45.71	910	20241204	13.30	1899	-45.71	20240116	910	13.30	20241204	1899	-45.71	20240116	910	13.30	20241204	N	112190	500	35 억	N	N	N	N
28	20241205	140722	57	100.00	KONEX		N	N	N	N	N	1035	-3	5	-0.29	13867046	15007	583.48	1045	1045	922	1193	883	1038	924.04	1203	1120	1015	932	827	1068	880	36	155	500	660	1	1	7125253	74	2.93	0.19	12	0.21	353.00	5560.00	1899	20240116	-45.50	910	20241204	13.74	1899	-45.50	20240116	910	13.74	20241204	1899	-45.50	20240116	910	13.74	20241204	N	112190	500	35 억	N	N	N	N
29	20241205	130731	57	100.00	KONEX		N	N	N	N	N	1035	-3	5	-0.29	13867046	15007	583.48	1045	1045	922	1193	883	1038	924.04	1203	1120	1015	932	827	1068	880	36	155	500	660	1	1	7125253	74	2.93	0.19	12	0.21	353.00	5560.00	1899	20240116	-45.50	910	20241204	13.74	1899	-45.50	20240116	910	13.74	20241204	1899	-45.50	20240116	910	13.74	20241204	N	112190	500	35 억	N	N	N	N
30	20241205	120732	57	100.00	KONEX		N	N	N	N	N	1037	-1	5	-0.10	13865087	15005	583.40	1045	1045	922	1193	883	1038	924.03	1203	1120	1015	932	827	1068	880	36	155	500	660	1	1	7125253	74	2.94	0.19	12	0.21	353.00	5560.00	1899	20240116	-45.39	910	20241204	13.96	1899	-45.39	20240116	910	13.96	20241204	1899	-45.39	20240116	910	13.96	20241204	N	112190	500	35 억	N	N	N	N
31	20241205	110730	57	100.00	KONEX		N	N	N	N	N	1038	0	3	0.00	4050	4	0.16	1045	1045	922	1193	883	1038	1012.50	1203	1120	1015	932	827	1068	880	36	155	500	660	1	1	7125253	74	2.94	0.19	12	0.00	353.00	5560.00	1899	20240116	-45.34	910	20241204	14.07	1899	-45.34	20240116	910	14.07	20241204	1899	-45.34	20240116	910	14.07	20241204	N	112190	500	35 억	N	N	N	N
32	20241205	100727	57	100.00	KONEX		N	N	N	N	N	1045	7	2	0.67	2090	2	0.08	1045	1045	1045	1193	883	1038	1045.00	1203	1120	1015	932	827	1068	880	36	155	500	660	1	1	7125253	74	2.96	0.19	12	0.00	353.00	5560.00	1899	20240116	-44.97	910	20241204	14.84	1899	-44.97	20240116	910	14.84	20241204	1899	-44.97	20240116	910	14.84	20241204	N	112190	500	35 억	N	N	N	N
33	20241205	090733	57	100.00	KONEX		N	N	N	N	N	1045	7	2	0.67	2090	2	0.08	1045	1045	1045	1193	883	1038	1045.00	1203	1120	1015	932	827	1068	880	36	155	500	660	1	1	7125253	74	2.96	0.19	12	0.00	353.00	5560.00	1899	20240116	-44.97	910	20241204	14.84	1899	-44.97	20240116	910	14.84	20241204	1899	-44.97	20240116	910	14.84	20241204	N	112190	500	35 억	N	N	N	N
34	20241204	160718	57	100.00	KONEX	신저가	N	N	N	N	N	1038	3	2	0.29	2449072	2572	139.86	1098	1098	910	1190	880	1035	952.21	1085	1060	1015	990	945	1037	967	36	155	500	660	1	1	7125253	74	2.94	0.19	12	0.04	353.00	5560.00	1899	20240116	-45.34	910	20241204	14.07	1899	-45.34	20240116	910	14.07	20241204	1899	-45.34	20240116	910	14.07	20241204	N	112190	500	35 억	N	N	N	N
35	20241204	150719	57	100.00	KONEX	신저가	N	N	N	N	N	1038	3	2	0.29	2449072	2572	139.86	1098	1098	910	1190	880	1035	952.21	1085	1060	1015	990	945	1037	967	36	155	500	660	1	1	7125253	74	2.94	0.19	12	0.04	353.00	5560.00	1899	20240116	-45.34	910	20241204	14.07	1899	-45.34	20240116	910	14.07	20241204	1899	-45.34	20240116	910	14.07	20241204	N	112190	500	35 억	N	N	N	N
36	20241204	140718	57	100.00	KONEX	신저가	N	N	N	N	N	1038	3	2	0.29	2449072	2572	139.86	1098	1098	910	1190	880	1035	952.21	1085	1060	1015	990	945	1037	967	36	155	500	660	1	1	7125253	74	2.94	0.19	12	0.04	353.00	5560.00	1899	20240116	-45.34	910	20241204	14.07	1899	-45.34	20240116	910	14.07	20241204	1899	-45.34	20240116	910	14.07	20241204	N	112190	500	35 억	N	N	N	N
37	20241204	130717	57	100.00	KONEX	신저가	N	N	N	N	N	1038	3	2	0.29	2449072	2572	139.86	1098	1098	910	1190	880	1035	952.21	1085	1060	1015	990	945	1037	967	36	155	500	660	1	1	7125253	74	2.94	0.19	12	0.04	353.00	5560.00	1899	20240116	-45.34	910	20241204	14.07	1899	-45.34	20240116	910	14.07	20241204	1899	-45.34	20240116	910	14.07	20241204	N	112190	500	35 억	N	N	N	N
38	20241204	120715	57	100.00	KONEX	신저가	N	N	N	N	N	1038	3	2	0.29	1922144	2002	108.86	1098	1098	960	1190	880	1035	960.11	1085	1060	1015	990	945	1037	967	36	155	500	660	1	1	7125253	74	2.94	0.19	12	0.03	353.00	5560.00	1899	20240116	-45.34	960	20241204	8.12	1899	-45.34	20240116	960	8.12	20241204	1899	-45.34	20240116	960	8.12	20241204	N	112190	500	35 억	N	N	N	N
39	20241204	110705	57	100.00	KONEX		N	N	N	N	N	1098	63	2	6.09	1098	1	0.05	1098	1098	1098	1190	880	1035	1098.00	1085	1060	1015	990	945	1037	967	36	155	500	660	1	1	7125253	78	3.11	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.18	960	20241127	14.38	1899	-42.18	20240116	960	14.38	20241127	1899	-42.18	20240116	960	14.38	20241127	N	112190	500	35 억	N	N	N	N
40	20241204	100707	57	100.00	KONEX		N	N	N	N	N	1098	63	2	6.09	1098	1	0.05	1098	1098	1098	1190	880	1035	1098.00	1085	1060	1015	990	945	1037	967	36	155	500	660	1	1	7125253	78	3.11	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.18	960	20241127	14.38	1899	-42.18	20240116	960	14.38	20241127	1899	-42.18	20240116	960	14.38	20241127	N	112190	500	35 억	N	N	N	N
41	20241204	090720	57	100.00	KONEX		N	N	N	N	N	1098	63	2	6.09	1098	1	0.05	1098	1098	1098	1190	880	1035	1098.00	1085	1060	1015	990	945	1037	967	36	155	500	660	1	1	7125253	78	3.11	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.18	960	20241127	14.38	1899	-42.18	20240116	960	14.38	20241127	1899	-42.18	20240116	960	14.38	20241127	N	112190	500	35 억	N	N	N	N
42	20241203	160750	57	100.00	KONEX		N	N	N	N	N	1035	-14	5	-1.33	1888443	1839	436.82	1040	1040	970	1206	892	1049	1026.89	1161	1104	1033	976	905	1069	941	36	157	500	670	1	1	7125253	74	2.93	0.19	12	0.03	353.00	5560.00	1899	20240116	-45.50	960	20241127	7.81	1899	-45.50	20240116	960	7.81	20241127	1899	-45.50	20240116	960	7.81	20241127	N	112190	500	35 억	N	N	N	N
43	20241203	150816	57	100.00	KONEX		N	N	N	N	N	1035	-14	5	-1.33	1888443	1839	436.82	1040	1040	970	1206	892	1049	1026.89	1161	1104	1033	976	905	1069	941	36	157	500	670	1	1	7125253	74	2.93	0.19	12	0.03	353.00	5560.00	1899	20240116	-45.50	960	20241127	7.81	1899	-45.50	20240116	960	7.81	20241127	1899	-45.50	20240116	960	7.81	20241127	N	112190	500	35 억	N	N	N	N
44	20241203	140804	57	100.00	KONEX		N	N	N	N	N	1035	-14	5	-1.33	1347375	1302	309.26	1040	1040	1000	1206	892	1049	1034.85	1161	1104	1033	976	905	1069	941	36	157	500	670	1	1	7125253	74	2.93	0.19	12	0.02	353.00	5560.00	1899	20240116	-45.50	960	20241127	7.81	1899	-45.50	20240116	960	7.81	20241127	1899	-45.50	20240116	960	7.81	20241127	N	112190	500	35 억	N	N	N	N
45	20241203	130806	57	100.00	KONEX		N	N	N	N	N	1035	-14	5	-1.33	1246340	1201	285.27	1040	1040	1035	1206	892	1049	1037.75	1161	1104	1033	976	905	1069	941	36	157	500	670	1	1	7125253	74	2.93	0.19	12	0.02	353.00	5560.00	1899	20240116	-45.50	960	20241127	7.81	1899	-45.50	20240116	960	7.81	20241127	1899	-45.50	20240116	960	7.81	20241127	N	112190	500	35 억	N	N	N	N
46	20241203	120814	57	100.00	KONEX		N	N	N	N	N	1038	-11	5	-1.05	1142840	1101	261.52	1040	1040	1038	1206	892	1049	1038.00	1161	1104	1033	976	905	1069	941	36	157	500	670	1	1	7125253	74	2.94	0.19	12	0.02	353.00	5560.00	1899	20240116	-45.34	960	20241127	8.12	1899	-45.34	20240116	960	8.12	20241127	1899	-45.34	20240116	960	8.12	20241127	N	112190	500	35 억	N	N	N	N
47	20241203	110757	57	100.00	KONEX		N	N	N	N	N	1038	-11	5	-1.05	1142840	1101	261.52	1040	1040	1038	1206	892	1049	1038.00	1161	1104	1033	976	905	1069	941	36	157	500	670	1	1	7125253	74	2.94	0.19	12	0.02	353.00	5560.00	1899	20240116	-45.34	960	20241127	8.12	1899	-45.34	20240116	960	8.12	20241127	1899	-45.34	20240116	960	8.12	20241127	N	112190	500	35 억	N	N	N	N
48	20241203	100745	57	100.00	KONEX		N	N	N	N	N	1038	-11	5	-1.05	1039040	1001	237.77	1040	1040	1038	1206	892	1049	1038.00	1161	1104	1033	976	905	1069	941	36	157	500	670	1	1	7125253	74	2.94	0.19	12	0.01	353.00	5560.00	1899	20240116	-45.34	960	20241127	8.12	1899	-45.34	20240116	960	8.12	20241127	1899	-45.34	20240116	960	8.12	20241127	N	112190	500	35 억	N	N	N	N
49	20241203	090738	57	100.00	KONEX		N	N	N	N	N	1040	-9	5	-0.86	1040	1	0.24	1040	1040	1040	1206	892	1049	1040.00	1161	1104	1033	976	905	1069	941	36	157	500	670	1	1	7125253	74	2.95	0.19	12	0.00	353.00	5560.00	1899	20240116	-45.23	960	20241127	8.33	1899	-45.23	20240116	960	8.33	20241127	1899	-45.23	20240116	960	8.33	20241127	N	112190	500	35 억	N	N	N	N
50	20241202	160726	57	100.00	KONEX		N	N	N	N	N	1049	-26	5	-2.42	445669	421	223.94	1075	1090	962	1236	914	1075	1058.60	1177	1126	1044	993	911	1085	952	36	161	500	680	1	1	7125253	75	2.97	0.19	12	0.01	353.00	5560.00	1899	20240116	-44.76	960	20241127	9.27	1899	-44.76	20240116	960	9.27	20241127	1899	-44.76	20240116	960	9.27	20241127	N	112190	500	35 억	N	N	N	N
51	20241202	150827	57	100.00	KONEX		N	N	N	N	N	1049	-26	5	-2.42	445669	421	223.94	1075	1090	962	1236	914	1075	1058.60	1177	1126	1044	993	911	1085	952	36	161	500	680	1	1	7125253	75	2.97	0.19	12	0.01	353.00	5560.00	1899	20240116	-44.76	960	20241127	9.27	1899	-44.76	20240116	960	9.27	20241127	1899	-44.76	20240116	960	9.27	20241127	N	112190	500	35 억	N	N	N	N
52	20241202	140747	57	100.00	KONEX		N	N	N	N	N	1057	-18	5	-1.67	443645	419	222.87	1075	1090	962	1236	914	1075	1058.82	1177	1126	1044	993	911	1085	952	36	161	500	680	1	1	7125253	75	2.99	0.19	12	0.01	353.00	5560.00	1899	20240116	-44.34	960	20241127	10.10	1899	-44.34	20240116	960	10.10	20241127	1899	-44.34	20240116	960	10.10	20241127	N	112190	500	35 억	N	N	N	N
53	20241202	130741	57	100.00	KONEX		N	N	N	N	N	1058	-17	5	-1.58	339002	320	170.21	1075	1090	962	1236	914	1075	1059.38	1177	1126	1044	993	911	1085	952	36	161	500	680	1	1	7125253	75	3.00	0.19	12	0.00	353.00	5560.00	1899	20240116	-44.29	960	20241127	10.21	1899	-44.29	20240116	960	10.21	20241127	1899	-44.29	20240116	960	10.21	20241127	N	112190	500	35 억	N	N	N	N
54	20241202	120758	57	100.00	KONEX		N	N	N	N	N	1058	-17	5	-1.58	233202	220	117.02	1075	1090	962	1236	914	1075	1060.01	1177	1126	1044	993	911	1085	952	36	161	500	680	1	1	7125253	75	3.00	0.19	12	0.00	353.00	5560.00	1899	20240116	-44.29	960	20241127	10.21	1899	-44.29	20240116	960	10.21	20241127	1899	-44.29	20240116	960	10.21	20241127	N	112190	500	35 억	N	N	N	N
55	20241202	110715	57	100.00	KONEX		N	N	N	N	N	1059	-16	5	-1.49	77530	73	38.83	1075	1090	962	1236	914	1075	1062.05	1177	1126	1044	993	911	1085	952	36	161	500	680	1	1	7125253	75	3.00	0.19	12	0.00	353.00	5560.00	1899	20240116	-44.23	960	20241127	10.31	1899	-44.23	20240116	960	10.31	20241127	1899	-44.23	20240116	960	10.31	20241127	N	112190	500	35 억	N	N	N	N
56	20241202	100720	57	100.00	KONEX		N	N	N	N	N	1066	-9	5	-0.84	38409	36	19.15	1075	1090	1066	1236	914	1075	1066.92	1177	1126	1044	993	911	1085	952	36	161	500	680	1	1	7125253	76	3.02	0.19	12	0.00	353.00	5560.00	1899	20240116	-43.87	960	20241127	11.04	1899	-43.87	20240116	960	11.04	20241127	1899	-43.87	20240116	960	11.04	20241127	N	112190	500	35 억	N	N	N	N
57	20241202	090718	57	100.00	KONEX		N	N	N	N	N	1090	15	2	1.40	2165	2	1.06	1075	1090	1075	1236	914	1075	1082.50	1177	1126	1044	993	911	1085	952	36	161	500	680	1	1	7125253	78	3.09	0.20	12	0.00	353.00	5560.00	1899	20240116	-42.60	960	20241127	13.54	1899	-42.60	20240116	960	13.54	20241127	1899	-42.60	20240116	960	13.54	20241127	N	112190	500	35 억	N	N	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History