KissMeData/402420/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	161211	57	100.00	KONEX	N	N	N	N	N	10000	200	2	2.04	100000	10	100.00	10000	10000	10000	11270	8330	9800	10000.00	9800	9800	9800	9800	9800	9800	9800	11	1470	500	5880	10	1	2226540	223	-8.85	-2.73	12	0.00	-1130.00	-3666.00	15900	20240117	-37.11	7460	20240611	34.05	15900	-37.11	20240117	7460	34.05	20240611	15900	-37.11	20240117	7460	34.05	20240611	N	402420	500	11 억	N	N	N	N
3	20241210	151213	57	100.00	KONEX	N	N	N	N	N	10000	200	2	2.04	100000	10	100.00	10000	10000	10000	11270	8330	9800	10000.00	9800	9800	9800	9800	9800	9800	9800	11	1470	500	5880	10	1	2226540	223	-8.85	-2.73	12	0.00	-1130.00	-3666.00	15900	20240117	-37.11	7460	20240611	34.05	15900	-37.11	20240117	7460	34.05	20240611	15900	-37.11	20240117	7460	34.05	20240611	N	402420	500	11 억	N	N	N	N
4	20241210	141212	57	100.00	KONEX	N	N	N	N	N	10000	200	2	2.04	100000	10	100.00	10000	10000	10000	11270	8330	9800	10000.00	9800	9800	9800	9800	9800	9800	9800	11	1470	500	5880	10	1	2226540	223	-8.85	-2.73	12	0.00	-1130.00	-3666.00	15900	20240117	-37.11	7460	20240611	34.05	15900	-37.11	20240117	7460	34.05	20240611	15900	-37.11	20240117	7460	34.05	20240611	N	402420	500	11 억	N	N	N	N
5	20241210	131215	57	100.00	KONEX	N	N	N	N	N	10000	200	2	2.04	100000	10	100.00	10000	10000	10000	11270	8330	9800	10000.00	9800	9800	9800	9800	9800	9800	9800	11	1470	500	5880	10	1	2226540	223	-8.85	-2.73	12	0.00	-1130.00	-3666.00	15900	20240117	-37.11	7460	20240611	34.05	15900	-37.11	20240117	7460	34.05	20240611	15900	-37.11	20240117	7460	34.05	20240611	N	402420	500	11 억	N	N	N	N
6	20241210	121212	57	100.00	KONEX	N	N	N	N	N	10000	200	2	2.04	100000	10	100.00	10000	10000	10000	11270	8330	9800	10000.00	9800	9800	9800	9800	9800	9800	9800	11	1470	500	5880	10	1	2226540	223	-8.85	-2.73	12	0.00	-1130.00	-3666.00	15900	20240117	-37.11	7460	20240611	34.05	15900	-37.11	20240117	7460	34.05	20240611	15900	-37.11	20240117	7460	34.05	20240611	N	402420	500	11 억	N	N	N	N
7	20241210	111212	57	100.00	KONEX	N	N	N	N	N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	9800	9800	9800	9800	9800	9800	9800	11	1470	500	5880	10	1	2226540	218	-8.67	-2.67	12	0.00	-1130.00	-3666.00	15900	20240117	-38.36	7460	20240611	31.37	15900	-38.36	20240117	7460	31.37	20240611	15900	-38.36	20240117	7460	31.37	20240611	N	402420	500	11 억	N	N	N	N
8	20241210	101213	57	100.00	KONEX	N	N	N	N	N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	9800	9800	9800	9800	9800	9800	9800	11	1470	500	5880	10	1	2226540	218	-8.67	-2.67	12	0.00	-1130.00	-3666.00	15900	20240117	-38.36	7460	20240611	31.37	15900	-38.36	20240117	7460	31.37	20240611	15900	-38.36	20240117	7460	31.37	20240611	N	402420	500	11 억	N	N	N	N
9	20241210	091220	57	100.00	KONEX	N	N	N	N	N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	9800	9800	9800	9800	9800	9800	9800	11	1470	500	5880	10	1	2226540	218	-8.67	-2.67	12	0.00	-1130.00	-3666.00	15900	20240117	-38.36	7460	20240611	31.37	15900	-38.36	20240117	7460	31.37	20240611	15900	-38.36	20240117	7460	31.37	20240611	N	402420	500	11 억	N	N	N	N
10	20241209	161208	57	100.00	KONEX	N	N	N	N	N	9800	200	2	2.08	98000	10	1.54	9800	9800	9800	11040	8160	9600	9800.00	10206	9902	9296	8992	8386	10055	9145	11	1440	500	5760	10	1	2226540	218	-8.67	-2.67	12	0.00	-1130.00	-3666.00	15900	20240117	-38.36	7460	20240611	31.37	15900	-38.36	20240117	7460	31.37	20240611	15900	-38.36	20240117	7460	31.37	20240611	N	402420	500	11 억	N	N	N	N
11	20241209	151211	57	100.00	KONEX	N	N	N	N	N	9800	200	2	2.08	98000	10	1.54	9800	9800	9800	11040	8160	9600	9800.00	10206	9902	9296	8992	8386	10055	9145	11	1440	500	5760	10	1	2226540	218	-8.67	-2.67	12	0.00	-1130.00	-3666.00	15900	20240117	-38.36	7460	20240611	31.37	15900	-38.36	20240117	7460	31.37	20240611	15900	-38.36	20240117	7460	31.37	20240611	N	402420	500	11 억	N	N	N	N
12	20241209	141209	57	100.00	KONEX	N	N	N	N	N	9800	200	2	2.08	98000	10	1.54	9800	9800	9800	11040	8160	9600	9800.00	10206	9902	9296	8992	8386	10055	9145	11	1440	500	5760	10	1	2226540	218	-8.67	-2.67	12	0.00	-1130.00	-3666.00	15900	20240117	-38.36	7460	20240611	31.37	15900	-38.36	20240117	7460	31.37	20240611	15900	-38.36	20240117	7460	31.37	20240611	N	402420	500	11 억	N	N	N	N
13	20241209	131214	57	100.00	KONEX	N	N	N	N	N	9800	200	2	2.08	98000	10	1.54	9800	9800	9800	11040	8160	9600	9800.00	10206	9902	9296	8992	8386	10055	9145	11	1440	500	5760	10	1	2226540	218	-8.67	-2.67	12	0.00	-1130.00	-3666.00	15900	20240117	-38.36	7460	20240611	31.37	15900	-38.36	20240117	7460	31.37	20240611	15900	-38.36	20240117	7460	31.37	20240611	N	402420	500	11 억	N	N	N	N
14	20241209	121209	57	100.00	KONEX	N	N	N	N	N	9800	200	2	2.08	98000	10	1.54	9800	9800	9800	11040	8160	9600	9800.00	10206	9902	9296	8992	8386	10055	9145	11	1440	500	5760	10	1	2226540	218	-8.67	-2.67	12	0.00	-1130.00	-3666.00	15900	20240117	-38.36	7460	20240611	31.37	15900	-38.36	20240117	7460	31.37	20240611	15900	-38.36	20240117	7460	31.37	20240611	N	402420	500	11 억	N	N	N	N
15	20241209	111210	57	100.00	KONEX	N	N	N	N	N	9800	200	2	2.08	98000	10	1.54	9800	9800	9800	11040	8160	9600	9800.00	10206	9902	9296	8992	8386	10055	9145	11	1440	500	5760	10	1	2226540	218	-8.67	-2.67	12	0.00	-1130.00	-3666.00	15900	20240117	-38.36	7460	20240611	31.37	15900	-38.36	20240117	7460	31.37	20240611	15900	-38.36	20240117	7460	31.37	20240611	N	402420	500	11 억	N	N	N	N
16	20241209	101206	57	100.00	KONEX	N	N	N	N	N	9800	200	2	2.08	98000	10	1.54	9800	9800	9800	11040	8160	9600	9800.00	10206	9902	9296	8992	8386	10055	9145	11	1440	500	5760	10	1	2226540	218	-8.67	-2.67	12	0.00	-1130.00	-3666.00	15900	20240117	-38.36	7460	20240611	31.37	15900	-38.36	20240117	7460	31.37	20240611	15900	-38.36	20240117	7460	31.37	20240611	N	402420	500	11 억	N	N	N	N
17	20241209	091200	57	100.00	KONEX	N	N	N	N	N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	10206	9902	9296	8992	8386	10055	9145	11	1440	500	5760	10	1	2226540	214	-8.50	-2.62	12	0.00	-1130.00	-3666.00	15900	20240117	-39.62	7460	20240611	28.69	15900	-39.62	20240117	7460	28.69	20240611	15900	-39.62	20240117	7460	28.69	20240611	N	402420	500	11 억	N	N	N	N
18	20241206	161159	57	100.00	KONEX	N	N	N	N	N	9600	200	2	2.13	5793570	648	925.71	9200	9600	8690	10810	7990	9400	8940.69	9933	9666	9333	9066	8733	9800	9200	11	1410	500	5640	10	1	2226540	214	-8.50	-2.62	12	0.03	-1130.00	-3666.00	15900	20240117	-39.62	7460	20240611	28.69	15900	-39.62	20240117	7460	28.69	20240611	15900	-39.62	20240117	7460	28.69	20240611	N	402420	500	11 억	N	N	N	N
19	20241206	151204	57	100.00	KONEX	N	N	N	N	N	8800	-600	5	-6.38	135000	15	21.43	9200	9200	8800	10810	7990	9400	9000.00	9933	9666	9333	9066	8733	9800	9200	11	1410	500	5640	10	1	2226540	196	-7.79	-2.40	12	0.00	-1130.00	-3666.00	15900	20240117	-44.65	7460	20240611	17.96	15900	-44.65	20240117	7460	17.96	20240611	15900	-44.65	20240117	7460	17.96	20240611	N	402420	500	11 억	N	N	N	N
20	20241206	141201	57	100.00	KONEX	N	N	N	N	N	9000	-400	5	-4.26	91000	10	14.29	9200	9200	9000	10810	7990	9400	9100.00	9933	9666	9333	9066	8733	9800	9200	11	1410	500	5640	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	15900	-43.40	20240117	7460	20.64	20240611	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
21	20241206	131201	57	100.00	KONEX	N	N	N	N	N	9000	-400	5	-4.26	91000	10	14.29	9200	9200	9000	10810	7990	9400	9100.00	9933	9666	9333	9066	8733	9800	9200	11	1410	500	5640	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	15900	-43.40	20240117	7460	20.64	20240611	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
22	20241206	121153	57	100.00	KONEX	N	N	N	N	N	9000	-400	5	-4.26	91000	10	14.29	9200	9200	9000	10810	7990	9400	9100.00	9933	9666	9333	9066	8733	9800	9200	11	1410	500	5640	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	15900	-43.40	20240117	7460	20.64	20240611	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
23	20241206	111151	57	100.00	KONEX	N	N	N	N	N	9000	-400	5	-4.26	91000	10	14.29	9200	9200	9000	10810	7990	9400	9100.00	9933	9666	9333	9066	8733	9800	9200	11	1410	500	5640	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	15900	-43.40	20240117	7460	20.64	20240611	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
24	20241206	101151	57	100.00	KONEX	N	N	N	N	N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	9933	9666	9333	9066	8733	9800	9200	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	15900	20240117	-40.88	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	15900	-40.88	20240117	7460	26.01	20240611	N	402420	500	11 억	N	N	N	N
25	20241206	091202	57	100.00	KONEX	N	N	N	N	N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	9933	9666	9333	9066	8733	9800	9200	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	15900	20240117	-40.88	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	15900	-40.88	20240117	7460	26.01	20240611	N	402420	500	11 억	N	N	N	N
26	20241205	161136	57	100.00	KONEX	N	N	N	N	N	9400	400	2	4.44	647000	70	350.00	9000	9600	9000	10350	7650	9000	9242.86	9266	9132	8866	8732	8466	9200	8800	11	1350	500	5400	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	15900	20240117	-40.88	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	15900	-40.88	20240117	7460	26.01	20240611	N	402420	500	11 억	N	N	N	N
27	20241205	151145	57	100.00	KONEX	N	N	N	N	N	9200	200	2	2.22	600000	65	325.00	9000	9600	9000	10350	7650	9000	9230.77	9266	9132	8866	8732	8466	9200	8800	11	1350	500	5400	10	1	2226540	205	-8.14	-2.51	12	0.00	-1130.00	-3666.00	15900	20240117	-42.14	7460	20240611	23.32	15900	-42.14	20240117	7460	23.32	20240611	15900	-42.14	20240117	7460	23.32	20240611	N	402420	500	11 억	N	N	N	N
28	20241205	141129	57	100.00	KONEX	N	N	N	N	N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	9266	9132	8866	8732	8466	9200	8800	11	1350	500	5400	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	15900	-43.40	20240117	7460	20.64	20240611	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
29	20241205	131139	57	100.00	KONEX	N	N	N	N	N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	9266	9132	8866	8732	8466	9200	8800	11	1350	500	5400	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	15900	-43.40	20240117	7460	20.64	20240611	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
30	20241205	121139	57	100.00	KONEX	N	N	N	N	N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	9266	9132	8866	8732	8466	9200	8800	11	1350	500	5400	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	15900	-43.40	20240117	7460	20.64	20240611	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
31	20241205	111137	57	100.00	KONEX	N	N	N	N	N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	9266	9132	8866	8732	8466	9200	8800	11	1350	500	5400	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	15900	-43.40	20240117	7460	20.64	20240611	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
32	20241205	101137	57	100.00	KONEX	N	N	N	N	N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	9266	9132	8866	8732	8466	9200	8800	11	1350	500	5400	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	15900	-43.40	20240117	7460	20.64	20240611	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
33	20241205	091144	57	100.00	KONEX	N	N	N	N	N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	9266	9132	8866	8732	8466	9200	8800	11	1350	500	5400	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	15900	-43.40	20240117	7460	20.64	20240611	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
34	20241204	161117	57	100.00	KONEX	N	N	N	N	N	9000	0	3	0.00	176000	20	58.82	8800	9000	8600	10350	7650	9000	8800.00	9933	9466	9133	8666	8333	9700	8900	11	1350	500	5400	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	15900	-43.40	20240117	7460	20.64	20240611	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
35	20241204	151119	57	100.00	KONEX	N	N	N	N	N	9000	0	3	0.00	176000	20	58.82	8800	9000	8600	10350	7650	9000	8800.00	9933	9466	9133	8666	8333	9700	8900	11	1350	500	5400	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	15900	-43.40	20240117	7460	20.64	20240611	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
36	20241204	141121	57	100.00	KONEX	N	N	N	N	N	9000	0	3	0.00	176000	20	58.82	8800	9000	8600	10350	7650	9000	8800.00	9933	9466	9133	8666	8333	9700	8900	11	1350	500	5400	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	15900	-43.40	20240117	7460	20.64	20240611	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
37	20241204	131115	57	100.00	KONEX	N	N	N	N	N	9000	0	3	0.00	176000	20	58.82	8800	9000	8600	10350	7650	9000	8800.00	9933	9466	9133	8666	8333	9700	8900	11	1350	500	5400	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	15900	-43.40	20240117	7460	20.64	20240611	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
38	20241204	121109	57	100.00	KONEX	N	N	N	N	N	9000	0	3	0.00	176000	20	58.82	8800	9000	8600	10350	7650	9000	8800.00	9933	9466	9133	8666	8333	9700	8900	11	1350	500	5400	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	15900	-43.40	20240117	7460	20.64	20240611	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
39	20241204	111057	57	100.00	KONEX	N	N	N	N	N	9000	0	3	0.00	176000	20	58.82	8800	9000	8600	10350	7650	9000	8800.00	9933	9466	9133	8666	8333	9700	8900	11	1350	500	5400	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	15900	-43.40	20240117	7460	20.64	20240611	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
40	20241204	101059	57	100.00	KONEX	N	N	N	N	N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	9933	9466	9133	8666	8333	9700	8900	11	1350	500	5400	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	15900	-43.40	20240117	7460	20.64	20240611	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
41	20241204	091121	57	100.00	KONEX	N	N	N	N	N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	9933	9466	9133	8666	8333	9700	8900	11	1350	500	5400	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	15900	-43.40	20240117	7460	20.64	20240611	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
42	20241203	161206	57	100.00	KONEX	N	N	N	N	N	9000	400	2	4.65	311000	34	38.64	8800	9600	8800	9890	7310	8600	9147.06	8673	8636	8563	8526	8453	8655	8545	11	1290	500	5160	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	15900	-43.40	20240117	7460	20.64	20240611	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
43	20241203	151253	57	100.00	KONEX	N	N	N	N	N	9000	400	2	4.65	311000	34	38.64	8800	9600	8800	9890	7310	8600	9147.06	8673	8636	8563	8526	8453	8655	8545	11	1290	500	5160	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	15900	-43.40	20240117	7460	20.64	20240611	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
44	20241203	141228	57	100.00	KONEX	N	N	N	N	N	9000	400	2	4.65	311000	34	38.64	8800	9600	8800	9890	7310	8600	9147.06	8673	8636	8563	8526	8453	8655	8545	11	1290	500	5160	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	15900	-43.40	20240117	7460	20.64	20240611	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
45	20241203	131227	57	100.00	KONEX	N	N	N	N	N	9000	400	2	4.65	311000	34	38.64	8800	9600	8800	9890	7310	8600	9147.06	8673	8636	8563	8526	8453	8655	8545	11	1290	500	5160	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	15900	-43.40	20240117	7460	20.64	20240611	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
46	20241203	121247	57	100.00	KONEX	N	N	N	N	N	9000	400	2	4.65	311000	34	38.64	8800	9600	8800	9890	7310	8600	9147.06	8673	8636	8563	8526	8453	8655	8545	11	1290	500	5160	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	15900	-43.40	20240117	7460	20.64	20240611	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
47	20241203	111218	57	100.00	KONEX	N	N	N	N	N	9000	400	2	4.65	311000	34	38.64	8800	9600	8800	9890	7310	8600	9147.06	8673	8636	8563	8526	8453	8655	8545	11	1290	500	5160	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	15900	20240117	-43.40	7460	20240611	20.64	15900	-43.40	20240117	7460	20.64	20240611	15900	-43.40	20240117	7460	20.64	20240611	N	402420	500	11 억	N	N	N	N
48	20241203	101205	57	100.00	KONEX	N	N	N	N	N	9200	600	2	6.98	247600	27	30.68	8800	9600	8800	9890	7310	8600	9170.37	8673	8636	8563	8526	8453	8655	8545	11	1290	500	5160	10	1	2226540	205	-8.14	-2.51	12	0.00	-1130.00	-3666.00	15900	20240117	-42.14	7460	20240611	23.32	15900	-42.14	20240117	7460	23.32	20240611	15900	-42.14	20240117	7460	23.32	20240611	N	402420	500	11 억	N	N	N	N
49	20241203	091154	57	100.00	KONEX	N	N	N	N	N	9600	1000	2	11.63	201200	22	25.00	8800	9600	8800	9890	7310	8600	9145.45	8673	8636	8563	8526	8453	8655	8545	11	1290	500	5160	10	1	2226540	214	-8.50	-2.62	12	0.00	-1130.00	-3666.00	15900	20240117	-39.62	7460	20240611	28.69	15900	-39.62	20240117	7460	28.69	20240611	15900	-39.62	20240117	7460	28.69	20240611	N	402420	500	11 억	N	N	N	N
50	20241202	161136	57	100.00	KONEX	N	N	N	N	N	8600	90	2	1.06	749100	88	53.99	8490	8600	8490	9780	7240	8510	8512.50	9490	9000	8700	8210	7910	8850	8060	11	1270	500	5100	10	1	2226540	191	-7.61	-2.35	12	0.00	-1130.00	-3666.00	15900	20240117	-45.91	7460	20240611	15.28	15900	-45.91	20240117	7460	15.28	20240611	15900	-45.91	20240117	7460	15.28	20240611	N	402420	500	11 억	N	N	N	N
51	20241202	151349	57	100.00	KONEX	N	N	N	N	N	8600	90	2	1.06	749100	88	53.99	8490	8600	8490	9780	7240	8510	8512.50	9490	9000	8700	8210	7910	8850	8060	11	1270	500	5100	10	1	2226540	191	-7.61	-2.35	12	0.00	-1130.00	-3666.00	15900	20240117	-45.91	7460	20240611	15.28	15900	-45.91	20240117	7460	15.28	20240611	15900	-45.91	20240117	7460	15.28	20240611	N	402420	500	11 억	N	N	N	N
52	20241202	141238	57	100.00	KONEX	N	N	N	N	N	8600	90	2	1.06	654500	77	47.24	8490	8600	8490	9780	7240	8510	8500.00	9490	9000	8700	8210	7910	8850	8060	11	1270	500	5100	10	1	2226540	191	-7.61	-2.35	12	0.00	-1130.00	-3666.00	15900	20240117	-45.91	7460	20240611	15.28	15900	-45.91	20240117	7460	15.28	20240611	15900	-45.91	20240117	7460	15.28	20240611	N	402420	500	11 억	N	N	N	N
53	20241202	131151	57	100.00	KONEX	N	N	N	N	N	8600	90	2	1.06	654500	77	47.24	8490	8600	8490	9780	7240	8510	8500.00	9490	9000	8700	8210	7910	8850	8060	11	1270	500	5100	10	1	2226540	191	-7.61	-2.35	12	0.00	-1130.00	-3666.00	15900	20240117	-45.91	7460	20240611	15.28	15900	-45.91	20240117	7460	15.28	20240611	15900	-45.91	20240117	7460	15.28	20240611	N	402420	500	11 억	N	N	N	N
54	20241202	121221	57	100.00	KONEX	N	N	N	N	N	8600	90	2	1.06	654500	77	47.24	8490	8600	8490	9780	7240	8510	8500.00	9490	9000	8700	8210	7910	8850	8060	11	1270	500	5100	10	1	2226540	191	-7.61	-2.35	12	0.00	-1130.00	-3666.00	15900	20240117	-45.91	7460	20240611	15.28	15900	-45.91	20240117	7460	15.28	20240611	15900	-45.91	20240117	7460	15.28	20240611	N	402420	500	11 억	N	N	N	N
55	20241202	111116	57	100.00	KONEX	N	N	N	N	N	8600	90	2	1.06	654500	77	47.24	8490	8600	8490	9780	7240	8510	8500.00	9490	9000	8700	8210	7910	8850	8060	11	1270	500	5100	10	1	2226540	191	-7.61	-2.35	12	0.00	-1130.00	-3666.00	15900	20240117	-45.91	7460	20240611	15.28	15900	-45.91	20240117	7460	15.28	20240611	15900	-45.91	20240117	7460	15.28	20240611	N	402420	500	11 억	N	N	N	N
56	20241202	101128	57	100.00	KONEX	N	N	N	N	N	8510	0	3	0.00	0	0	0.00	0	0	0	9780	7240	8510	0.00	9490	9000	8700	8210	7910	8850	8060	11	1270	500	5100	10	1	2226540	189	-7.53	-2.32	12	0.00	-1130.00	-3666.00	15900	20240117	-46.48	7460	20240611	14.08	15900	-46.48	20240117	7460	14.08	20240611	15900	-46.48	20240117	7460	14.08	20240611	N	402420	500	11 억	N	N	N	N
57	20241202	091122	57	100.00	KONEX	N	N	N	N	N	8510	0	3	0.00	0	0	0.00	0	0	0	9780	7240	8510	0.00	9490	9000	8700	8210	7910	8850	8060	11	1270	500	5100	10	1	2226540	189	-7.53	-2.32	12	0.00	-1130.00	-3666.00	15900	20240117	-46.48	7460	20240611	14.08	15900	-46.48	20240117	7460	14.08	20240611	15900	-46.48	20240117	7460	14.08	20240611	N	402420	500	11 억	N	N	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History