KissMeData/289170/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	shortOverheated
2	20241210	161041	57	100.00	KONEX	N	N	N	N	N	5810	0	3	0.00	0	0	0.00	0	0	0	6680	4940	5810	0.00	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	N	289170	500	17 억	N	N	N	N
3	20241210	151044	57	100.00	KONEX	N	N	N	N	N	5810	0	3	0.00	0	0	0.00	0	0	0	6680	4940	5810	0.00	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	N	289170	500	17 억	N	N	N	N
4	20241210	141043	57	100.00	KONEX	N	N	N	N	N	5810	0	3	0.00	0	0	0.00	0	0	0	6680	4940	5810	0.00	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	N	289170	500	17 억	N	N	N	N
5	20241210	131044	57	100.00	KONEX	N	N	N	N	N	5810	0	3	0.00	0	0	0.00	0	0	0	6680	4940	5810	0.00	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	N	289170	500	17 억	N	N	N	N
6	20241210	121043	57	100.00	KONEX	N	N	N	N	N	5810	0	3	0.00	0	0	0.00	0	0	0	6680	4940	5810	0.00	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	N	289170	500	17 억	N	N	N	N
7	20241210	111043	57	100.00	KONEX	N	N	N	N	N	5810	0	3	0.00	0	0	0.00	0	0	0	6680	4940	5810	0.00	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	N	289170	500	17 억	N	N	N	N
8	20241210	101043	57	100.00	KONEX	N	N	N	N	N	5810	0	3	0.00	0	0	0.00	0	0	0	6680	4940	5810	0.00	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	N	289170	500	17 억	N	N	N	N
9	20241210	091050	57	100.00	KONEX	N	N	N	N	N	5810	0	3	0.00	0	0	0.00	0	0	0	6680	4940	5810	0.00	5810	5810	5810	5810	5810	5810	5810	18	870	500	3480	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	N	289170	500	17 억	N	N	N	N
10	20241209	161040	57	100.00	KONEX	N	N	N	N	N	5810	-1020	4	-14.93	1022560	176	88.44	5810	5810	5810	7850	5810	6830	5810.00	7503	7166	6493	6156	5483	7335	6325	18	1020	500	4090	10	1	3511509	204	-33.78	6.48	12	0.01	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	N	289170	500	17 억	N	N	N	N
11	20241209	151042	57	100.00	KONEX	N	N	N	N	N	5810	-1020	4	-14.93	1022560	176	88.44	5810	5810	5810	7850	5810	6830	5810.00	7503	7166	6493	6156	5483	7335	6325	18	1020	500	4090	10	1	3511509	204	-33.78	6.48	12	0.01	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	N	289170	500	17 억	N	N	N	N
12	20241209	141042	57	100.00	KONEX	N	N	N	N	N	5810	-1020	4	-14.93	1010940	174	87.44	5810	5810	5810	7850	5810	6830	5810.00	7503	7166	6493	6156	5483	7335	6325	18	1020	500	4090	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	N	289170	500	17 억	N	N	N	N
13	20241209	131045	57	100.00	KONEX	N	N	N	N	N	5810	-1020	4	-14.93	1010940	174	87.44	5810	5810	5810	7850	5810	6830	5810.00	7503	7166	6493	6156	5483	7335	6325	18	1020	500	4090	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	N	289170	500	17 억	N	N	N	N
14	20241209	121041	57	100.00	KONEX	N	N	N	N	N	5810	-1020	4	-14.93	598430	103	51.76	5810	5810	5810	7850	5810	6830	5810.00	7503	7166	6493	6156	5483	7335	6325	18	1020	500	4090	10	1	3511509	204	-33.78	6.48	12	0.00	-172.00	896.00	8350	20241025	-30.42	2610	20240621	122.61	8350	-30.42	20241025	2610	122.61	20240621	8350	-30.42	20241025	2610	122.61	20240621	N	289170	500	17 억	N	N	N	N
15	20241209	111041	57	100.00	KONEX	N	N	N	N	N	6830	0	3	0.00	0	0	0.00	0	0	0	7850	5810	6830	0.00	7503	7166	6493	6156	5483	7335	6325	18	1020	500	4090	10	1	3511509	240	-39.71	7.62	12	0.00	-172.00	896.00	8350	20241025	-18.20	2610	20240621	161.69	8350	-18.20	20241025	2610	161.69	20240621	8350	-18.20	20241025	2610	161.69	20240621	N	289170	500	17 억	N	N	N	N
16	20241209	101039	57	100.00	KONEX	N	N	N	N	N	6830	0	3	0.00	0	0	0.00	0	0	0	7850	5810	6830	0.00	7503	7166	6493	6156	5483	7335	6325	18	1020	500	4090	10	1	3511509	240	-39.71	7.62	12	0.00	-172.00	896.00	8350	20241025	-18.20	2610	20240621	161.69	8350	-18.20	20241025	2610	161.69	20240621	8350	-18.20	20241025	2610	161.69	20240621	N	289170	500	17 억	N	N	N	N
17	20241209	091033	57	100.00	KONEX	N	N	N	N	N	6830	0	3	0.00	0	0	0.00	0	0	0	7850	5810	6830	0.00	7503	7166	6493	6156	5483	7335	6325	18	1020	500	4090	10	1	3511509	240	-39.71	7.62	12	0.00	-172.00	896.00	8350	20241025	-18.20	2610	20240621	161.69	8350	-18.20	20241025	2610	161.69	20240621	8350	-18.20	20241025	2610	161.69	20240621	N	289170	500	17 억	N	N	N	N
18	20241206	161032	57	100.00	KONEX	N	N	N	N	N	6830	-10	5	-0.15	1159190	199	12.86	5820	6830	5820	7860	5820	6840	5825.08	8140	7490	6330	5680	4520	7815	6005	18	1020	500	4100	10	1	3511509	240	-39.71	7.62	12	0.01	-172.00	896.00	8350	20241025	-18.20	2610	20240621	161.69	8350	-18.20	20241025	2610	161.69	20240621	8350	-18.20	20241025	2610	161.69	20240621	N	289170	500	17 억	N	N	N	N
19	20241206	151036	57	100.00	KONEX	N	N	N	N	N	5820	-1020	4	-14.91	1123260	193	12.48	5820	5820	5820	7860	5820	6840	5820.00	8140	7490	6330	5680	4520	7815	6005	18	1020	500	4100	10	1	3511509	204	-33.84	6.50	12	0.01	-172.00	896.00	8350	20241025	-30.30	2610	20240621	122.99	8350	-30.30	20241025	2610	122.99	20240621	8350	-30.30	20241025	2610	122.99	20240621	N	289170	500	17 억	N	N	N	N
20	20241206	141033	57	100.00	KONEX	N	N	N	N	N	5820	-1020	4	-14.91	774060	133	8.60	5820	5820	5820	7860	5820	6840	5820.00	8140	7490	6330	5680	4520	7815	6005	18	1020	500	4100	10	1	3511509	204	-33.84	6.50	12	0.00	-172.00	896.00	8350	20241025	-30.30	2610	20240621	122.99	8350	-30.30	20241025	2610	122.99	20240621	8350	-30.30	20241025	2610	122.99	20240621	N	289170	500	17 억	N	N	N	N
21	20241206	131034	57	100.00	KONEX	N	N	N	N	N	5820	-1020	4	-14.91	174600	30	1.94	5820	5820	5820	7860	5820	6840	5820.00	8140	7490	6330	5680	4520	7815	6005	18	1020	500	4100	10	1	3511509	204	-33.84	6.50	12	0.00	-172.00	896.00	8350	20241025	-30.30	2610	20240621	122.99	8350	-30.30	20241025	2610	122.99	20240621	8350	-30.30	20241025	2610	122.99	20240621	N	289170	500	17 억	N	N	N	N
22	20241206	121028	57	100.00	KONEX	N	N	N	N	N	5820	-1020	4	-14.91	174600	30	1.94	5820	5820	5820	7860	5820	6840	5820.00	8140	7490	6330	5680	4520	7815	6005	18	1020	500	4100	10	1	3511509	204	-33.84	6.50	12	0.00	-172.00	896.00	8350	20241025	-30.30	2610	20240621	122.99	8350	-30.30	20241025	2610	122.99	20240621	8350	-30.30	20241025	2610	122.99	20240621	N	289170	500	17 억	N	N	N	N
23	20241206	111024	57	100.00	KONEX	N	N	N	N	N	6840	0	3	0.00	0	0	0.00	0	0	0	7860	5820	6840	0.00	8140	7490	6330	5680	4520	7815	6005	18	1020	500	4100	10	1	3511509	240	-39.77	7.63	12	0.00	-172.00	896.00	8350	20241025	-18.08	2610	20240621	162.07	8350	-18.08	20241025	2610	162.07	20240621	8350	-18.08	20241025	2610	162.07	20240621	N	289170	500	17 억	N	N	N	N
24	20241206	101025	57	100.00	KONEX	N	N	N	N	N	6840	0	3	0.00	0	0	0.00	0	0	0	7860	5820	6840	0.00	8140	7490	6330	5680	4520	7815	6005	18	1020	500	4100	10	1	3511509	240	-39.77	7.63	12	0.00	-172.00	896.00	8350	20241025	-18.08	2610	20240621	162.07	8350	-18.08	20241025	2610	162.07	20240621	8350	-18.08	20241025	2610	162.07	20240621	N	289170	500	17 억	N	N	N	N
25	20241206	091033	57	100.00	KONEX	N	N	N	N	N	6840	0	3	0.00	0	0	0.00	0	0	0	7860	5820	6840	0.00	8140	7490	6330	5680	4520	7815	6005	18	1020	500	4100	10	1	3511509	240	-39.77	7.63	12	0.00	-172.00	896.00	8350	20241025	-18.08	2610	20240621	162.07	8350	-18.08	20241025	2610	162.07	20240621	8350	-18.08	20241025	2610	162.07	20240621	N	289170	500	17 억	N	N	N	N
26	20241205	161012	57	100.00	KONEX	N	N	N	N	N	6840	760	2	12.50	8074690	1547	147.05	5170	6980	5170	6990	5170	6080	5219.58	7513	6796	5863	5146	4213	6330	4680	18	910	500	3640	10	1	3511509	240	-39.77	7.63	12	0.04	-172.00	896.00	8350	20241025	-18.08	2610	20240621	162.07	8350	-18.08	20241025	2610	162.07	20240621	8350	-18.08	20241025	2610	162.07	20240621	N	289170	500	17 억	N	N	N	N
27	20241205	151020	57	100.00	KONEX	N	N	N	N	N	6840	760	2	12.50	8074690	1547	147.05	5170	6980	5170	6990	5170	6080	5219.58	7513	6796	5863	5146	4213	6330	4680	18	910	500	3640	10	1	3511509	240	-39.77	7.63	12	0.04	-172.00	896.00	8350	20241025	-18.08	2610	20240621	162.07	8350	-18.08	20241025	2610	162.07	20240621	8350	-18.08	20241025	2610	162.07	20240621	N	289170	500	17 억	N	N	N	N
28	20241205	141004	57	100.00	KONEX	N	N	N	N	N	6840	760	2	12.50	8074690	1547	147.05	5170	6980	5170	6990	5170	6080	5219.58	7513	6796	5863	5146	4213	6330	4680	18	910	500	3640	10	1	3511509	240	-39.77	7.63	12	0.04	-172.00	896.00	8350	20241025	-18.08	2610	20240621	162.07	8350	-18.08	20241025	2610	162.07	20240621	8350	-18.08	20241025	2610	162.07	20240621	N	289170	500	17 억	N	N	N	N
29	20241205	131015	57	100.00	KONEX	N	N	N	N	N	6840	760	2	12.50	8074690	1547	147.05	5170	6980	5170	6990	5170	6080	5219.58	7513	6796	5863	5146	4213	6330	4680	18	910	500	3640	10	1	3511509	240	-39.77	7.63	12	0.04	-172.00	896.00	8350	20241025	-18.08	2610	20240621	162.07	8350	-18.08	20241025	2610	162.07	20240621	8350	-18.08	20241025	2610	162.07	20240621	N	289170	500	17 억	N	N	N	N
30	20241205	121014	57	100.00	KONEX	N	N	N	N	N	6870	790	2	12.99	7869490	1517	144.20	5170	6980	5170	6990	5170	6080	5187.53	7513	6796	5863	5146	4213	6330	4680	18	910	500	3640	10	1	3511509	241	-39.94	7.67	12	0.04	-172.00	896.00	8350	20241025	-17.72	2610	20240621	163.22	8350	-17.72	20241025	2610	163.22	20240621	8350	-17.72	20241025	2610	163.22	20240621	N	289170	500	17 억	N	N	N	N
31	20241205	111013	57	100.00	KONEX	N	N	N	N	N	5170	-910	4	-14.97	6123870	1181	112.26	5170	6980	5170	6990	5170	6080	5185.33	7513	6796	5863	5146	4213	6330	4680	18	910	500	3640	10	1	3511509	182	-30.06	5.77	12	0.03	-172.00	896.00	8350	20241025	-38.08	2610	20240621	98.08	8350	-38.08	20241025	2610	98.08	20240621	8350	-38.08	20241025	2610	98.08	20240621	N	289170	500	17 억	N	N	N	N
32	20241205	101012	57	100.00	KONEX	N	N	N	N	N	5170	-910	4	-14.97	5942920	1146	108.94	5170	6980	5170	6990	5170	6080	5185.79	7513	6796	5863	5146	4213	6330	4680	18	910	500	3640	10	1	3511509	182	-30.06	5.77	12	0.03	-172.00	896.00	8350	20241025	-38.08	2610	20240621	98.08	8350	-38.08	20241025	2610	98.08	20240621	8350	-38.08	20241025	2610	98.08	20240621	N	289170	500	17 억	N	N	N	N
33	20241205	091018	57	100.00	KONEX	N	N	N	N	N	6980	900	2	14.80	4624570	891	84.70	5170	6980	5170	6990	5170	6080	5190.31	7513	6796	5863	5146	4213	6330	4680	18	910	500	3640	10	1	3511509	245	-40.58	7.79	12	0.03	-172.00	896.00	8350	20241025	-16.41	2610	20240621	167.43	8350	-16.41	20241025	2610	167.43	20240621	8350	-16.41	20241025	2610	167.43	20240621	N	289170	500	17 억	N	N	N	N
34	20241204	160956	57	100.00	KONEX	N	N	N	N	N	6080	310	2	5.37	5246540	1052	103.54	6580	6580	4930	6630	4910	5770	4987.21	5770	5770	5770	5770	5770	5770	5770	18	860	500	3460	10	1	3511509	213	-35.35	6.79	12	0.03	-172.00	896.00	8350	20241025	-27.19	2610	20240621	132.95	8350	-27.19	20241025	2610	132.95	20240621	8350	-27.19	20241025	2610	132.95	20240621	N	289170	500	17 억	N	N	N	N
35	20241204	150957	57	100.00	KONEX	N	N	N	N	N	6080	310	2	5.37	5246540	1052	103.54	6580	6580	4930	6630	4910	5770	4987.21	5770	5770	5770	5770	5770	5770	5770	18	860	500	3460	10	1	3511509	213	-35.35	6.79	12	0.03	-172.00	896.00	8350	20241025	-27.19	2610	20240621	132.95	8350	-27.19	20241025	2610	132.95	20240621	8350	-27.19	20241025	2610	132.95	20240621	N	289170	500	17 억	N	N	N	N
36	20241204	140959	57	100.00	KONEX	N	N	N	N	N	6110	340	2	5.89	2740460	551	54.23	6580	6580	4930	6630	4910	5770	4973.61	5770	5770	5770	5770	5770	5770	5770	18	860	500	3460	10	1	3511509	215	-35.52	6.82	12	0.02	-172.00	896.00	8350	20241025	-26.83	2610	20240621	134.10	8350	-26.83	20241025	2610	134.10	20240621	8350	-26.83	20241025	2610	134.10	20240621	N	289170	500	17 억	N	N	N	N
37	20241204	130951	57	100.00	KONEX	N	N	N	N	N	6110	340	2	5.89	2740460	551	54.23	6580	6580	4930	6630	4910	5770	4973.61	5770	5770	5770	5770	5770	5770	5770	18	860	500	3460	10	1	3511509	215	-35.52	6.82	12	0.02	-172.00	896.00	8350	20241025	-26.83	2610	20240621	134.10	8350	-26.83	20241025	2610	134.10	20240621	8350	-26.83	20241025	2610	134.10	20240621	N	289170	500	17 억	N	N	N	N
38	20241204	120946	57	100.00	KONEX	N	N	N	N	N	6580	810	2	14.04	6580	1	0.10	6580	6580	6580	6630	4910	5770	6580.00	5770	5770	5770	5770	5770	5770	5770	18	860	500	3460	10	1	3511509	231	-38.26	7.34	12	0.00	-172.00	896.00	8350	20241025	-21.20	2610	20240621	152.11	8350	-21.20	20241025	2610	152.11	20240621	8350	-21.20	20241025	2610	152.11	20240621	N	289170	500	17 억	N	N	N	N
39	20241204	110940	57	100.00	KONEX	N	N	N	N	N	6580	810	2	14.04	6580	1	0.10	6580	6580	6580	6630	4910	5770	6580.00	5770	5770	5770	5770	5770	5770	5770	18	860	500	3460	10	1	3511509	231	-38.26	7.34	12	0.00	-172.00	896.00	8350	20241025	-21.20	2610	20240621	152.11	8350	-21.20	20241025	2610	152.11	20240621	8350	-21.20	20241025	2610	152.11	20240621	N	289170	500	17 억	N	N	N	N
40	20241204	100941	57	100.00	KONEX	N	N	N	N	N	6580	810	2	14.04	6580	1	0.10	6580	6580	6580	6630	4910	5770	6580.00	5770	5770	5770	5770	5770	5770	5770	18	860	500	3460	10	1	3511509	231	-38.26	7.34	12	0.00	-172.00	896.00	8350	20241025	-21.20	2610	20240621	152.11	8350	-21.20	20241025	2610	152.11	20240621	8350	-21.20	20241025	2610	152.11	20240621	N	289170	500	17 억	N	N	N	N
41	20241204	091002	57	100.00	KONEX	N	N	N	N	N	6580	810	2	14.04	6580	1	0.10	6580	6580	6580	6630	4910	5770	6580.00	5770	5770	5770	5770	5770	5770	5770	18	860	500	3460	10	1	3511509	231	-38.26	7.34	12	0.00	-172.00	896.00	8350	20241025	-21.20	2610	20240621	152.11	8350	-21.20	20241025	2610	152.11	20240621	8350	-21.20	20241025	2610	152.11	20240621	N	289170	500	17 억	N	N	N	N
42	20241203	161041	57	100.00	KONEX	N	N	N	N	N	5770	-1010	4	-14.90	5862320	1016	16933.33	5770	5770	5770	7790	5770	6780	5770.00	7766	7272	7026	6532	6286	7150	6410	18	1010	500	4060	10	1	3511509	203	-33.55	6.44	12	0.03	-172.00	896.00	8350	20241025	-30.90	2610	20240621	121.07	8350	-30.90	20241025	2610	121.07	20240621	8350	-30.90	20241025	2610	121.07	20240621	N	289170	500	17 억	N	N	N	N
43	20241203	151120	57	100.00	KONEX	N	N	N	N	N	5770	-1010	4	-14.90	5862320	1016	16933.33	5770	5770	5770	7790	5770	6780	5770.00	7766	7272	7026	6532	6286	7150	6410	18	1010	500	4060	10	1	3511509	203	-33.55	6.44	12	0.03	-172.00	896.00	8350	20241025	-30.90	2610	20240621	121.07	8350	-30.90	20241025	2610	121.07	20240621	8350	-30.90	20241025	2610	121.07	20240621	N	289170	500	17 억	N	N	N	N
44	20241203	141058	57	100.00	KONEX	N	N	N	N	N	5770	-1010	4	-14.90	5862320	1016	16933.33	5770	5770	5770	7790	5770	6780	5770.00	7766	7272	7026	6532	6286	7150	6410	18	1010	500	4060	10	1	3511509	203	-33.55	6.44	12	0.03	-172.00	896.00	8350	20241025	-30.90	2610	20240621	121.07	8350	-30.90	20241025	2610	121.07	20240621	8350	-30.90	20241025	2610	121.07	20240621	N	289170	500	17 억	N	N	N	N
45	20241203	131059	57	100.00	KONEX	N	N	N	N	N	5770	-1010	4	-14.90	5862320	1016	16933.33	5770	5770	5770	7790	5770	6780	5770.00	7766	7272	7026	6532	6286	7150	6410	18	1010	500	4060	10	1	3511509	203	-33.55	6.44	12	0.03	-172.00	896.00	8350	20241025	-30.90	2610	20240621	121.07	8350	-30.90	20241025	2610	121.07	20240621	8350	-30.90	20241025	2610	121.07	20240621	N	289170	500	17 억	N	N	N	N
46	20241203	121110	57	100.00	KONEX	N	N	N	N	N	5770	-1010	4	-14.90	4708320	816	13600.00	5770	5770	5770	7790	5770	6780	5770.00	7766	7272	7026	6532	6286	7150	6410	18	1010	500	4060	10	1	3511509	203	-33.55	6.44	12	0.02	-172.00	896.00	8350	20241025	-30.90	2610	20240621	121.07	8350	-30.90	20241025	2610	121.07	20240621	8350	-30.90	20241025	2610	121.07	20240621	N	289170	500	17 억	N	N	N	N
47	20241203	111049	57	100.00	KONEX	N	N	N	N	N	5770	-1010	4	-14.90	4679470	811	13516.67	5770	5770	5770	7790	5770	6780	5770.00	7766	7272	7026	6532	6286	7150	6410	18	1010	500	4060	10	1	3511509	203	-33.55	6.44	12	0.02	-172.00	896.00	8350	20241025	-30.90	2610	20240621	121.07	8350	-30.90	20241025	2610	121.07	20240621	8350	-30.90	20241025	2610	121.07	20240621	N	289170	500	17 억	N	N	N	N
48	20241203	101036	57	100.00	KONEX	N	N	N	N	N	5770	-1010	4	-14.90	1673300	290	4833.33	5770	5770	5770	7790	5770	6780	5770.00	7766	7272	7026	6532	6286	7150	6410	18	1010	500	4060	10	1	3511509	203	-33.55	6.44	12	0.01	-172.00	896.00	8350	20241025	-30.90	2610	20240621	121.07	8350	-30.90	20241025	2610	121.07	20240621	8350	-30.90	20241025	2610	121.07	20240621	N	289170	500	17 억	N	N	N	N
49	20241203	091028	57	100.00	KONEX	N	N	N	N	N	5770	-1010	4	-14.90	750100	130	2166.67	5770	5770	5770	7790	5770	6780	5770.00	7766	7272	7026	6532	6286	7150	6410	18	1010	500	4060	10	1	3511509	203	-33.55	6.44	12	0.00	-172.00	896.00	8350	20241025	-30.90	2610	20240621	121.07	8350	-30.90	20241025	2610	121.07	20240621	8350	-30.90	20241025	2610	121.07	20240621	N	289170	500	17 억	N	N	N	N
50	20241202	161010	57	100.00	KONEX	N	N	N	N	N	6780	210	2	3.20	41420	6	1.17	7520	7520	6780	7550	5590	6570	6903.33	7723	7146	6163	5586	4603	6655	5095	18	980	500	3940	10	1	3511509	238	-39.42	7.57	12	0.00	-172.00	896.00	8350	20241025	-18.80	2610	20240621	159.77	8350	-18.80	20241025	2610	159.77	20240621	8350	-18.80	20241025	2610	159.77	20240621	N	289170	500	17 억	N	N	N	N
51	20241202	151143	57	100.00	KONEX	N	N	N	N	N	6780	210	2	3.20	41420	6	1.17	7520	7520	6780	7550	5590	6570	6903.33	7723	7146	6163	5586	4603	6655	5095	18	980	500	3940	10	1	3511509	238	-39.42	7.57	12	0.00	-172.00	896.00	8350	20241025	-18.80	2610	20240621	159.77	8350	-18.80	20241025	2610	159.77	20240621	8350	-18.80	20241025	2610	159.77	20240621	N	289170	500	17 억	N	N	N	N
52	20241202	141053	57	100.00	KONEX	N	N	N	N	N	6780	210	2	3.20	41420	6	1.17	7520	7520	6780	7550	5590	6570	6903.33	7723	7146	6163	5586	4603	6655	5095	18	980	500	3940	10	1	3511509	238	-39.42	7.57	12	0.00	-172.00	896.00	8350	20241025	-18.80	2610	20240621	159.77	8350	-18.80	20241025	2610	159.77	20240621	8350	-18.80	20241025	2610	159.77	20240621	N	289170	500	17 억	N	N	N	N
53	20241202	131025	57	100.00	KONEX	N	N	N	N	N	7520	950	2	14.46	7520	1	0.20	7520	7520	7520	7550	5590	6570	7520.00	7723	7146	6163	5586	4603	6655	5095	18	980	500	3940	10	1	3511509	264	-43.72	8.39	12	0.00	-172.00	896.00	8350	20241025	-9.94	2610	20240621	188.12	8350	-9.94	20241025	2610	188.12	20240621	8350	-9.94	20241025	2610	188.12	20240621	N	289170	500	17 억	N	N	N	N
54	20241202	121044	57	100.00	KONEX	N	N	N	N	N	7520	950	2	14.46	7520	1	0.20	7520	7520	7520	7550	5590	6570	7520.00	7723	7146	6163	5586	4603	6655	5095	18	980	500	3940	10	1	3511509	264	-43.72	8.39	12	0.00	-172.00	896.00	8350	20241025	-9.94	2610	20240621	188.12	8350	-9.94	20241025	2610	188.12	20240621	8350	-9.94	20241025	2610	188.12	20240621	N	289170	500	17 억	N	N	N	N
55	20241202	110953	57	100.00	KONEX	N	N	N	N	N	7520	950	2	14.46	7520	1	0.20	7520	7520	7520	7550	5590	6570	7520.00	7723	7146	6163	5586	4603	6655	5095	18	980	500	3940	10	1	3511509	264	-43.72	8.39	12	0.00	-172.00	896.00	8350	20241025	-9.94	2610	20240621	188.12	8350	-9.94	20241025	2610	188.12	20240621	8350	-9.94	20241025	2610	188.12	20240621	N	289170	500	17 억	N	N	N	N
56	20241202	101001	57	100.00	KONEX	N	N	N	N	N	7520	950	2	14.46	7520	1	0.20	7520	7520	7520	7550	5590	6570	7520.00	7723	7146	6163	5586	4603	6655	5095	18	980	500	3940	10	1	3511509	264	-43.72	8.39	12	0.00	-172.00	896.00	8350	20241025	-9.94	2610	20240621	188.12	8350	-9.94	20241025	2610	188.12	20240621	8350	-9.94	20241025	2610	188.12	20240621	N	289170	500	17 억	N	N	N	N
57	20241202	090957	57	100.00	KONEX	N	N	N	N	N	7520	950	2	14.46	7520	1	0.20	7520	7520	7520	7550	5590	6570	7520.00	7723	7146	6163	5586	4603	6655	5095	18	980	500	3940	10	1	3511509	264	-43.72	8.39	12	0.00	-172.00	896.00	8350	20241025	-9.94	2610	20240621	188.12	8350	-9.94	20241025	2610	188.12	20240621	8350	-9.94	20241025	2610	188.12	20240621	N	289170	500	17 억	N	N	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History