KissMeData/122830/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	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	20241210	160804	53	100.00	KONEX	N	N	N	N	N	1677	70	2	4.36	11339152	6952	30.27	1600	1698	1500	1848	1366	1607	1631.06	1799	1702	1601	1504	1403	1652	1454	33	241	100	990	1	1	32751985	549	21.78	5.02	12	0.02	77.00	334.00	5290	20240304	-68.30	968	20241011	73.24	5290	-68.30	20240304	968	73.24	20241011	5290	-68.30	20240304	968	73.24	20241011	N	122830	100	32 억	N	N	N	02	N
3	20241210	150805	53	100.00	KONEX	N	N	N	N	N	1677	70	2	4.36	11339152	6952	30.27	1600	1698	1500	1848	1366	1607	1631.06	1799	1702	1601	1504	1403	1652	1454	33	241	100	990	1	1	32751985	549	21.78	5.02	12	0.02	77.00	334.00	5290	20240304	-68.30	968	20241011	73.24	5290	-68.30	20240304	968	73.24	20241011	5290	-68.30	20240304	968	73.24	20241011	N	122830	100	32 억	N	N	N	02	N
4	20241210	140805	53	100.00	KONEX	N	N	N	N	N	1677	70	2	4.36	11339152	6952	30.27	1600	1698	1500	1848	1366	1607	1631.06	1799	1702	1601	1504	1403	1652	1454	33	241	100	990	1	1	32751985	549	21.78	5.02	12	0.02	77.00	334.00	5290	20240304	-68.30	968	20241011	73.24	5290	-68.30	20240304	968	73.24	20241011	5290	-68.30	20240304	968	73.24	20241011	N	122830	100	32 억	N	N	N	02	N
5	20241210	130805	53	100.00	KONEX	N	N	N	N	N	1677	70	2	4.36	11339152	6952	30.27	1600	1698	1500	1848	1366	1607	1631.06	1799	1702	1601	1504	1403	1652	1454	33	241	100	990	1	1	32751985	549	21.78	5.02	12	0.02	77.00	334.00	5290	20240304	-68.30	968	20241011	73.24	5290	-68.30	20240304	968	73.24	20241011	5290	-68.30	20240304	968	73.24	20241011	N	122830	100	32 억	N	N	N	02	N
6	20241210	120804	53	100.00	KONEX	N	N	N	N	N	1682	75	2	4.67	9737475	5951	25.91	1600	1698	1500	1848	1366	1607	1636.28	1799	1702	1601	1504	1403	1652	1454	33	241	100	990	1	1	32751985	551	21.84	5.04	12	0.02	77.00	334.00	5290	20240304	-68.20	968	20241011	73.76	5290	-68.20	20240304	968	73.76	20241011	5290	-68.20	20240304	968	73.76	20241011	N	122830	100	32 억	N	N	N	02	N
7	20241210	110804	53	100.00	KONEX	N	N	N	N	N	1682	75	2	4.67	9737475	5951	25.91	1600	1698	1500	1848	1366	1607	1636.28	1799	1702	1601	1504	1403	1652	1454	33	241	100	990	1	1	32751985	551	21.84	5.04	12	0.02	77.00	334.00	5290	20240304	-68.20	968	20241011	73.76	5290	-68.20	20240304	968	73.76	20241011	5290	-68.20	20240304	968	73.76	20241011	N	122830	100	32 억	N	N	N	02	N
8	20241210	100804	53	100.00	KONEX	N	N	N	N	N	1682	75	2	4.67	9737475	5951	25.91	1600	1698	1500	1848	1366	1607	1636.28	1799	1702	1601	1504	1403	1652	1454	33	241	100	990	1	1	32751985	551	21.84	5.04	12	0.02	77.00	334.00	5290	20240304	-68.20	968	20241011	73.76	5290	-68.20	20240304	968	73.76	20241011	5290	-68.20	20240304	968	73.76	20241011	N	122830	100	32 억	N	N	N	02	N
9	20241210	090810	53	100.00	KONEX	N	N	N	N	N	1686	79	2	4.92	125121	78	0.34	1600	1698	1500	1848	1366	1607	1604.12	1799	1702	1601	1504	1403	1652	1454	33	241	100	990	1	1	32751985	552	21.90	5.05	12	0.00	77.00	334.00	5290	20240304	-68.13	968	20241011	74.17	5290	-68.13	20240304	968	74.17	20241011	5290	-68.13	20240304	968	74.17	20241011	N	122830	100	32 억	N	N	N	02	N
10	20241209	160802	53	100.00	KONEX	N	N	N	N	N	1607	-17	5	-1.05	35323605	22966	120.81	1623	1698	1500	1867	1381	1624	1538.08	1746	1685	1628	1567	1510	1656	1538	33	243	100	1000	1	1	32751985	526	20.87	4.81	12	0.07	77.00	334.00	5290	20240304	-69.62	968	20241011	66.01	5290	-69.62	20240304	968	66.01	20241011	5290	-69.62	20240304	968	66.01	20241011	N	122830	100	32 억	N	N	N	02	N
11	20241209	150802	53	100.00	KONEX	N	N	N	N	N	1612	-12	5	-0.74	35114695	22836	120.13	1623	1698	1500	1867	1381	1624	1537.69	1746	1685	1628	1567	1510	1656	1538	33	243	100	1000	1	1	32751985	528	20.94	4.83	12	0.07	77.00	334.00	5290	20240304	-69.53	968	20241011	66.53	5290	-69.53	20240304	968	66.53	20241011	5290	-69.53	20240304	968	66.53	20241011	N	122830	100	32 억	N	N	N	02	N
12	20241209	140803	53	100.00	KONEX	N	N	N	N	N	1550	-74	5	-4.56	34754975	22612	118.95	1623	1698	1500	1867	1381	1624	1537.01	1746	1685	1628	1567	1510	1656	1538	33	243	100	1000	1	1	32751985	508	20.13	4.64	12	0.07	77.00	334.00	5290	20240304	-70.70	968	20241011	60.12	5290	-70.70	20240304	968	60.12	20241011	5290	-70.70	20240304	968	60.12	20241011	N	122830	100	32 억	N	N	N	02	N
13	20241209	130805	53	100.00	KONEX	N	N	N	N	N	1619	-5	5	-0.31	18517210	11920	62.70	1623	1698	1550	1867	1381	1624	1553.46	1746	1685	1628	1567	1510	1656	1538	33	243	100	1000	1	1	32751985	530	21.03	4.85	12	0.04	77.00	334.00	5290	20240304	-69.40	968	20241011	67.25	5290	-69.40	20240304	968	67.25	20241011	5290	-69.40	20240304	968	67.25	20241011	N	122830	100	32 억	N	N	N	02	N
14	20241209	120801	53	100.00	KONEX	N	N	N	N	N	1634	10	2	0.62	11451780	7363	38.73	1623	1698	1550	1867	1381	1624	1555.31	1746	1685	1628	1567	1510	1656	1538	33	243	100	1000	1	1	32751985	535	21.22	4.89	12	0.02	77.00	334.00	5290	20240304	-69.11	968	20241011	68.80	5290	-69.11	20240304	968	68.80	20241011	5290	-69.11	20240304	968	68.80	20241011	N	122830	100	32 억	N	N	N	02	N
15	20241209	110803	53	100.00	KONEX	N	N	N	N	N	1637	13	2	0.80	6792436	4358	22.92	1623	1698	1550	1867	1381	1624	1558.61	1746	1685	1628	1567	1510	1656	1538	33	243	100	1000	1	1	32751985	536	21.26	4.90	12	0.01	77.00	334.00	5290	20240304	-69.05	968	20241011	69.11	5290	-69.05	20240304	968	69.11	20241011	5290	-69.05	20240304	968	69.11	20241011	N	122830	100	32 억	N	N	N	02	N
16	20241209	100801	53	100.00	KONEX	N	N	N	N	N	1683	59	2	3.63	3821907	2447	12.87	1623	1698	1550	1867	1381	1624	1561.87	1746	1685	1628	1567	1510	1656	1538	33	243	100	1000	1	1	32751985	551	21.86	5.04	12	0.01	77.00	334.00	5290	20240304	-68.19	968	20241011	73.86	5290	-68.19	20240304	968	73.86	20241011	5290	-68.19	20240304	968	73.86	20241011	N	122830	100	32 억	N	N	N	02	N
17	20241209	090757	53	100.00	KONEX	N	N	N	N	N	1698	74	2	4.56	602446	371	1.95	1623	1698	1623	1867	1381	1624	1623.84	1746	1685	1628	1567	1510	1656	1538	33	243	100	1000	1	1	32751985	556	22.05	5.08	12	0.00	77.00	334.00	5290	20240304	-67.90	968	20241011	75.41	5290	-67.90	20240304	968	75.41	20241011	5290	-67.90	20240304	968	75.41	20241011	N	122830	100	32 억	N	N	N	02	N
18	20241206	160755	53	100.00	KONEX	N	N	N	N	N	1624	-65	5	-3.85	30823874	19010	131.08	1650	1689	1571	1942	1436	1689	1621.46	1763	1726	1663	1626	1563	1694	1594	33	253	100	1040	1	1	32751985	532	21.09	4.86	12	0.06	77.00	334.00	5290	20240304	-69.30	968	20241011	67.77	5290	-69.30	20240304	968	67.77	20241011	5290	-69.30	20240304	968	67.77	20241011	N	122830	100	32 억	N	N	N	02	N
19	20241206	150759	53	100.00	KONEX	N	N	N	N	N	1625	-64	5	-3.79	30810933	19002	131.02	1650	1689	1571	1942	1436	1689	1621.46	1763	1726	1663	1626	1563	1694	1594	33	253	100	1040	1	1	32751985	532	21.10	4.87	12	0.06	77.00	334.00	5290	20240304	-69.28	968	20241011	67.87	5290	-69.28	20240304	968	67.87	20241011	5290	-69.28	20240304	968	67.87	20241011	N	122830	100	32 억	N	N	N	02	N
20	20241206	140757	53	100.00	KONEX	N	N	N	N	N	1649	-40	5	-2.37	29194740	17987	124.02	1650	1689	1590	1942	1436	1689	1623.10	1763	1726	1663	1626	1563	1694	1594	33	253	100	1040	1	1	32751985	540	21.42	4.94	12	0.05	77.00	334.00	5290	20240304	-68.83	968	20241011	70.35	5290	-68.83	20240304	968	70.35	20241011	5290	-68.83	20240304	968	70.35	20241011	N	122830	100	32 억	N	N	N	02	N
21	20241206	130757	53	100.00	KONEX	N	N	N	N	N	1655	-34	5	-2.01	16246565	9907	68.31	1650	1689	1611	1942	1436	1689	1639.91	1763	1726	1663	1626	1563	1694	1594	33	253	100	1040	1	1	32751985	542	21.49	4.96	12	0.03	77.00	334.00	5290	20240304	-68.71	968	20241011	70.97	5290	-68.71	20240304	968	70.97	20241011	5290	-68.71	20240304	968	70.97	20241011	N	122830	100	32 억	N	N	N	02	N
22	20241206	120754	53	100.00	KONEX	N	N	N	N	N	1660	-29	5	-1.72	11226048	6806	46.93	1650	1689	1611	1942	1436	1689	1649.43	1763	1726	1663	1626	1563	1694	1594	33	253	100	1040	1	1	32751985	544	21.56	4.97	12	0.02	77.00	334.00	5290	20240304	-68.62	968	20241011	71.49	5290	-68.62	20240304	968	71.49	20241011	5290	-68.62	20240304	968	71.49	20241011	N	122830	100	32 억	N	N	N	02	N
23	20241206	110751	53	100.00	KONEX	N	N	N	N	N	1679	-10	5	-0.59	9164060	5529	38.12	1650	1689	1611	1942	1436	1689	1657.45	1763	1726	1663	1626	1563	1694	1594	33	253	100	1040	1	1	32751985	550	21.81	5.03	12	0.02	77.00	334.00	5290	20240304	-68.26	968	20241011	73.45	5290	-68.26	20240304	968	73.45	20241011	5290	-68.26	20240304	968	73.45	20241011	N	122830	100	32 억	N	N	N	02	N
24	20241206	100750	53	100.00	KONEX	N	N	N	N	N	1679	-10	5	-0.59	9164060	5529	38.12	1650	1689	1611	1942	1436	1689	1657.45	1763	1726	1663	1626	1563	1694	1594	33	253	100	1040	1	1	32751985	550	21.81	5.03	12	0.02	77.00	334.00	5290	20240304	-68.26	968	20241011	73.45	5290	-68.26	20240304	968	73.45	20241011	5290	-68.26	20240304	968	73.45	20241011	N	122830	100	32 억	N	N	N	02	N
25	20241206	090757	53	100.00	KONEX	N	N	N	N	N	1689	0	3	0.00	3308445	2005	13.82	1650	1689	1650	1942	1436	1689	1650.10	1763	1726	1663	1626	1563	1694	1594	33	253	100	1040	1	1	32751985	553	21.94	5.06	12	0.01	77.00	334.00	5290	20240304	-68.07	968	20241011	74.48	5290	-68.07	20240304	968	74.48	20241011	5290	-68.07	20240304	968	74.48	20241011	N	122830	100	32 억	N	N	N	02	N
26	20241205	160742	53	100.00	KONEX	N	N	N	N	N	1689	-11	5	-0.65	23771572	14503	87.29	1700	1700	1600	1955	1445	1700	1639.08	1888	1793	1705	1610	1522	1750	1567	33	255	100	1050	1	1	32751985	553	21.94	5.06	12	0.04	77.00	334.00	5290	20240304	-68.07	968	20241011	74.48	5290	-68.07	20240304	968	74.48	20241011	5290	-68.07	20240304	968	74.48	20241011	N	122830	100	32 억	N	N	N	02	N
27	20241205	150748	53	100.00	KONEX	N	N	N	N	N	1689	-11	5	-0.65	23771572	14503	87.29	1700	1700	1600	1955	1445	1700	1639.08	1888	1793	1705	1610	1522	1750	1567	33	255	100	1050	1	1	32751985	553	21.94	5.06	12	0.04	77.00	334.00	5290	20240304	-68.07	968	20241011	74.48	5290	-68.07	20240304	968	74.48	20241011	5290	-68.07	20240304	968	74.48	20241011	N	122830	100	32 억	N	N	N	02	N
28	20241205	140734	53	100.00	KONEX	N	N	N	N	N	1694	-6	5	-0.35	20966952	12788	76.97	1700	1700	1600	1955	1445	1700	1639.58	1888	1793	1705	1610	1522	1750	1567	33	255	100	1050	1	1	32751985	555	22.00	5.07	12	0.04	77.00	334.00	5290	20240304	-67.98	968	20241011	75.00	5290	-67.98	20240304	968	75.00	20241011	5290	-67.98	20240304	968	75.00	20241011	N	122830	100	32 억	N	N	N	02	N
29	20241205	130743	53	100.00	KONEX	N	N	N	N	N	1700	0	3	0.00	20496020	12510	75.30	1700	1700	1600	1955	1445	1700	1638.37	1888	1793	1705	1610	1522	1750	1567	33	255	100	1050	1	1	32751985	557	22.08	5.09	12	0.04	77.00	334.00	5290	20240304	-67.86	968	20241011	75.62	5290	-67.86	20240304	968	75.62	20241011	5290	-67.86	20240304	968	75.62	20241011	N	122830	100	32 억	N	N	N	02	N
30	20241205	120744	53	100.00	KONEX	N	N	N	N	N	1644	-56	5	-3.29	16795606	10262	61.77	1700	1700	1600	1955	1445	1700	1636.68	1888	1793	1705	1610	1522	1750	1567	33	255	100	1050	1	1	32751985	538	21.35	4.92	12	0.03	77.00	334.00	5290	20240304	-68.92	968	20241011	69.83	5290	-68.92	20240304	968	69.83	20241011	5290	-68.92	20240304	968	69.83	20241011	N	122830	100	32 억	N	N	N	02	N
31	20241205	110742	53	100.00	KONEX	N	N	N	N	N	1647	-53	5	-3.12	16785775	10256	61.73	1700	1700	1600	1955	1445	1700	1636.68	1888	1793	1705	1610	1522	1750	1567	33	255	100	1050	1	1	32751985	539	21.39	4.93	12	0.03	77.00	334.00	5290	20240304	-68.87	968	20241011	70.14	5290	-68.87	20240304	968	70.14	20241011	5290	-68.87	20240304	968	70.14	20241011	N	122830	100	32 억	N	N	N	02	N
32	20241205	100739	53	100.00	KONEX	N	N	N	N	N	1648	-52	5	-3.06	16099495	9836	59.20	1700	1700	1600	1955	1445	1700	1636.79	1888	1793	1705	1610	1522	1750	1567	33	255	100	1050	1	1	32751985	540	21.40	4.93	12	0.03	77.00	334.00	5290	20240304	-68.85	968	20241011	70.25	5290	-68.85	20240304	968	70.25	20241011	5290	-68.85	20240304	968	70.25	20241011	N	122830	100	32 억	N	N	N	02	N
33	20241205	090745	53	100.00	KONEX	N	N	N	N	N	1700	0	3	0.00	1462000	860	5.18	1700	1700	1700	1955	1445	1700	1700.00	1888	1793	1705	1610	1522	1750	1567	33	255	100	1050	1	1	32751985	557	22.08	5.09	12	0.00	77.00	334.00	5290	20240304	-67.86	968	20241011	75.62	5290	-67.86	20240304	968	75.62	20241011	5290	-67.86	20240304	968	75.62	20241011	N	122830	100	32 억	N	N	N	02	N
34	20241204	160730	53	100.00	KONEX	N	N	N	N	N	1700	-50	5	-2.86	27821392	16614	230.02	1800	1800	1617	2010	1488	1750	1674.58	2035	1892	1755	1612	1475	1824	1544	33	260	100	1080	1	1	32751985	557	22.08	5.09	12	0.05	77.00	334.00	5290	20240304	-67.86	968	20241011	75.62	5290	-67.86	20240304	968	75.62	20241011	5290	-67.86	20240304	968	75.62	20241011	N	122830	100	32 억	N	N	N	02	N
35	20241204	150731	53	100.00	KONEX	N	N	N	N	N	1708	-42	5	-2.40	27795862	16599	229.81	1800	1800	1617	2010	1488	1750	1674.55	2035	1892	1755	1612	1475	1824	1544	33	260	100	1080	1	1	32751985	559	22.18	5.11	12	0.05	77.00	334.00	5290	20240304	-67.71	968	20241011	76.45	5290	-67.71	20240304	968	76.45	20241011	5290	-67.71	20240304	968	76.45	20241011	N	122830	100	32 억	N	N	N	02	N
36	20241204	140730	53	100.00	KONEX	N	N	N	N	N	1708	-42	5	-2.40	27795862	16599	229.81	1800	1800	1617	2010	1488	1750	1674.55	2035	1892	1755	1612	1475	1824	1544	33	260	100	1080	1	1	32751985	559	22.18	5.11	12	0.05	77.00	334.00	5290	20240304	-67.71	968	20241011	76.45	5290	-67.71	20240304	968	76.45	20241011	5290	-67.71	20240304	968	76.45	20241011	N	122830	100	32 억	N	N	N	02	N
37	20241204	130728	53	100.00	KONEX	N	N	N	N	N	1654	-96	5	-5.49	11704150	6824	94.48	1800	1800	1617	2010	1488	1750	1715.15	2035	1892	1755	1612	1475	1824	1544	33	260	100	1080	1	1	32751985	542	21.48	4.95	12	0.02	77.00	334.00	5290	20240304	-68.73	968	20241011	70.87	5290	-68.73	20240304	968	70.87	20241011	5290	-68.73	20240304	968	70.87	20241011	N	122830	100	32 억	N	N	N	02	N
38	20241204	120726	53	100.00	KONEX	N	N	N	N	N	1797	47	2	2.69	4649823	2591	35.87	1800	1800	1617	2010	1488	1750	1794.61	2035	1892	1755	1612	1475	1824	1544	33	260	100	1080	1	1	32751985	589	23.34	5.38	12	0.01	77.00	334.00	5290	20240304	-66.03	968	20241011	85.64	5290	-66.03	20240304	968	85.64	20241011	5290	-66.03	20240304	968	85.64	20241011	N	122830	100	32 억	N	N	N	02	N
39	20241204	110716	53	100.00	KONEX	N	N	N	N	N	1797	47	2	2.69	4649823	2591	35.87	1800	1800	1617	2010	1488	1750	1794.61	2035	1892	1755	1612	1475	1824	1544	33	260	100	1080	1	1	32751985	589	23.34	5.38	12	0.01	77.00	334.00	5290	20240304	-66.03	968	20241011	85.64	5290	-66.03	20240304	968	85.64	20241011	5290	-66.03	20240304	968	85.64	20241011	N	122830	100	32 억	N	N	N	02	N
40	20241204	100719	53	100.00	KONEX	N	N	N	N	N	1793	43	2	2.46	635926	355	4.91	1800	1800	1617	2010	1488	1750	1791.34	2035	1892	1755	1612	1475	1824	1544	33	260	100	1080	1	1	32751985	587	23.29	5.37	12	0.00	77.00	334.00	5290	20240304	-66.11	968	20241011	85.23	5290	-66.11	20240304	968	85.23	20241011	5290	-66.11	20240304	968	85.23	20241011	N	122830	100	32 억	N	N	N	02	N
41	20241204	090732	53	100.00	KONEX	N	N	N	N	N	1800	50	2	2.86	9000	5	0.07	1800	1800	1800	2010	1488	1750	1800.00	2035	1892	1755	1612	1475	1824	1544	33	260	100	1080	1	1	32751985	590	23.38	5.39	12	0.00	77.00	334.00	5290	20240304	-65.97	968	20241011	85.95	5290	-65.97	20240304	968	85.95	20241011	5290	-65.97	20240304	968	85.95	20241011	N	122830	100	32 억	N	N	N	02	N
42	20241203	160803	53	100.00	KONEX	N	N	N	N	N	1750	-48	5	-2.67	12605686	7223	41.67	1898	1898	1618	2065	1529	1798	1745.21	2126	1962	1866	1702	1606	1914	1654	33	267	100	1110	1	1	32751985	573	22.73	5.24	12	0.02	77.00	334.00	5290	20240304	-66.92	968	20241011	80.79	5290	-66.92	20240304	968	80.79	20241011	5290	-66.92	20240304	968	80.79	20241011	N	122830	100	32 억	N	N	N	02	N
43	20241203	150828	53	100.00	KONEX	N	N	N	N	N	1794	-4	5	-0.22	11688560	6699	38.65	1898	1898	1618	2065	1529	1798	1744.82	2126	1962	1866	1702	1606	1914	1654	33	267	100	1110	1	1	32751985	588	23.30	5.37	12	0.02	77.00	334.00	5290	20240304	-66.09	968	20241011	85.33	5290	-66.09	20240304	968	85.33	20241011	5290	-66.09	20240304	968	85.33	20241011	N	122830	100	32 억	N	N	N	02	N
44	20241203	140817	53	100.00	KONEX	N	N	N	N	N	1794	-4	5	-0.22	11688560	6699	38.65	1898	1898	1618	2065	1529	1798	1744.82	2126	1962	1866	1702	1606	1914	1654	33	267	100	1110	1	1	32751985	588	23.30	5.37	12	0.02	77.00	334.00	5290	20240304	-66.09	968	20241011	85.33	5290	-66.09	20240304	968	85.33	20241011	5290	-66.09	20240304	968	85.33	20241011	N	122830	100	32 억	N	N	N	02	N
45	20241203	130820	53	100.00	KONEX	N	N	N	N	N	1797	-1	5	-0.06	11684972	6697	38.64	1898	1898	1618	2065	1529	1798	1744.81	2126	1962	1866	1702	1606	1914	1654	33	267	100	1110	1	1	32751985	589	23.34	5.38	12	0.02	77.00	334.00	5290	20240304	-66.03	968	20241011	85.64	5290	-66.03	20240304	968	85.64	20241011	5290	-66.03	20240304	968	85.64	20241011	N	122830	100	32 억	N	N	N	02	N
46	20241203	120828	53	100.00	KONEX	N	N	N	N	N	1798	0	3	0.00	9569732	5487	31.65	1898	1898	1618	2065	1529	1798	1744.07	2126	1962	1866	1702	1606	1914	1654	33	267	100	1110	1	1	32751985	589	23.35	5.38	12	0.02	77.00	334.00	5290	20240304	-66.01	968	20241011	85.74	5290	-66.01	20240304	968	85.74	20241011	5290	-66.01	20240304	968	85.74	20241011	N	122830	100	32 억	N	N	N	02	N
47	20241203	110810	53	100.00	KONEX	N	N	N	N	N	1799	1	2	0.06	9259202	5313	30.65	1898	1898	1618	2065	1529	1798	1742.74	2126	1962	1866	1702	1606	1914	1654	33	267	100	1110	1	1	32751985	589	23.36	5.39	12	0.02	77.00	334.00	5290	20240304	-65.99	968	20241011	85.85	5290	-65.99	20240304	968	85.85	20241011	5290	-65.99	20240304	968	85.85	20241011	N	122830	100	32 억	N	N	N	02	N
48	20241203	100758	53	100.00	KONEX	N	N	N	N	N	1895	97	2	5.39	825773	502	2.90	1898	1898	1618	2065	1529	1798	1644.97	2126	1962	1866	1702	1606	1914	1654	33	267	100	1110	1	1	32751985	621	24.61	5.67	12	0.00	77.00	334.00	5290	20240304	-64.18	968	20241011	95.76	5290	-64.18	20240304	968	95.76	20241011	5290	-64.18	20240304	968	95.76	20241011	N	122830	100	32 억	N	N	N	02	N
49	20241203	090749	53	100.00	KONEX	N	N	N	N	N	1895	97	2	5.39	825773	502	2.90	1898	1898	1618	2065	1529	1798	1644.97	2126	1962	1866	1702	1606	1914	1654	33	267	100	1110	1	1	32751985	621	24.61	5.67	12	0.00	77.00	334.00	5290	20240304	-64.18	968	20241011	95.76	5290	-64.18	20240304	968	95.76	20241011	5290	-64.18	20240304	968	95.76	20241011	N	122830	100	32 억	N	N	N	02	N
50	20241202	160738	53	100.00	KONEX	N	N	N	N	N	1798	-1	5	-0.06	31410190	17334	224.19	1900	2030	1770	2065	1530	1799	1812.06	1991	1894	1802	1705	1613	1849	1660	33	266	100	1110	1	1	32751985	589	23.35	5.38	12	0.05	77.00	334.00	5290	20240304	-66.01	968	20241011	85.74	5290	-66.01	20240304	968	85.74	20241011	5290	-66.01	20240304	968	85.74	20241011	N	122830	100	32 억	N	N	N	02	N
51	20241202	150842	53	100.00	KONEX	N	N	N	N	N	1770	-29	5	-1.61	31354452	17303	223.78	1900	2030	1770	2065	1530	1799	1812.08	1991	1894	1802	1705	1613	1849	1660	33	266	100	1110	1	1	32751985	580	22.99	5.30	12	0.05	77.00	334.00	5290	20240304	-66.54	968	20241011	82.85	5290	-66.54	20240304	968	82.85	20241011	5290	-66.54	20240304	968	82.85	20241011	N	122830	100	32 억	N	N	N	02	N
52	20241202	140759	53	100.00	KONEX	N	N	N	N	N	1893	94	2	5.23	15837204	8644	111.80	1900	2030	1800	2065	1530	1799	1832.16	1991	1894	1802	1705	1613	1849	1660	33	266	100	1110	1	1	32751985	620	24.58	5.67	12	0.03	77.00	334.00	5290	20240304	-64.22	968	20241011	95.56	5290	-64.22	20240304	968	95.56	20241011	5290	-64.22	20240304	968	95.56	20241011	N	122830	100	32 억	N	N	N	02	N
53	20241202	130754	53	100.00	KONEX	N	N	N	N	N	1896	97	2	5.39	11936792	6487	83.90	1900	2030	1800	2065	1530	1799	1840.11	1991	1894	1802	1705	1613	1849	1660	33	266	100	1110	1	1	32751985	621	24.62	5.68	12	0.02	77.00	334.00	5290	20240304	-64.16	968	20241011	95.87	5290	-64.16	20240304	968	95.87	20241011	5290	-64.16	20240304	968	95.87	20241011	N	122830	100	32 억	N	N	N	02	N
54	20241202	120810	53	100.00	KONEX	N	N	N	N	N	1898	99	2	5.50	11910339	6473	83.72	1900	2030	1800	2065	1530	1799	1840.00	1991	1894	1802	1705	1613	1849	1660	33	266	100	1110	1	1	32751985	622	24.65	5.68	12	0.02	77.00	334.00	5290	20240304	-64.12	968	20241011	96.07	5290	-64.12	20240304	968	96.07	20241011	5290	-64.12	20240304	968	96.07	20241011	N	122830	100	32 억	N	N	N	02	N
55	20241202	110727	53	100.00	KONEX	N	N	N	N	N	1990	191	2	10.62	2959747	1584	20.49	1900	2030	1800	2065	1530	1799	1868.53	1991	1894	1802	1705	1613	1849	1660	33	266	100	1110	1	1	32751985	652	25.84	5.96	12	0.00	77.00	334.00	5290	20240304	-62.38	968	20241011	105.58	5290	-62.38	20240304	968	105.58	20241011	5290	-62.38	20240304	968	105.58	20241011	N	122830	100	32 억	N	N	N	02	N
56	20241202	100732	53	100.00	KONEX	N	N	N	N	N	1990	191	2	10.62	2959747	1584	20.49	1900	2030	1800	2065	1530	1799	1868.53	1991	1894	1802	1705	1613	1849	1660	33	266	100	1110	1	1	32751985	652	25.84	5.96	12	0.00	77.00	334.00	5290	20240304	-62.38	968	20241011	105.58	5290	-62.38	20240304	968	105.58	20241011	5290	-62.38	20240304	968	105.58	20241011	N	122830	100	32 억	N	N	N	02	N
57	20241202	090729	53	100.00	KONEX	N	N	N	N	N	2030	231	2	12.84	41030	21	0.27	1900	2030	1900	2065	1530	1799	1953.81	1991	1894	1802	1705	1613	1849	1660	33	266	100	1110	5	1	32751985	665	26.36	6.08	12	0.00	77.00	334.00	5290	20240304	-61.63	968	20241011	109.71	5290	-61.63	20240304	968	109.71	20241011	5290	-61.63	20240304	968	109.71	20241011	N	122830	100	32 억	N	N	N	02	N

23 KiB Raw Blame History

23 KiB

Raw Blame History