KissMeData/034300/price/prices-20241201.csv at be4f820bee286ba4e41fabc37b071eeda645c5e2

Files

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

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

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	160416	57	100.00	KOSPI		N	N	N	N	N	18050	30	2	0.17	134689260	7473	529.25	18030	18050	18020	23400	12620	18020	18023.45	0.99	-253	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1401	-0.46	0.62	12	0.10	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76580	N	N	N	N
3	20241210	150416	57	100.00	KOSPI		N	N	N	N	N	18030	10	2	0.06	133859720	7427	525.99	18030	18050	18020	23400	12620	18020	18023.39	0.99	-253	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1399	-0.46	0.62	12	0.10	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	76580	N	N	N	N
4	20241210	140416	57	100.00	KOSPI		N	N	N	N	N	18050	30	2	0.17	132813980	7369	521.88	18030	18050	18020	23400	12620	18020	18023.34	0.99	-253	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1401	-0.46	0.62	12	0.09	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76580	N	N	N	N
5	20241210	130415	57	100.00	KOSPI		N	N	N	N	N	18050	30	2	0.17	132813980	7369	521.88	18030	18050	18020	23400	12620	18020	18023.34	0.99	-253	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1401	-0.46	0.62	12	0.09	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76580	N	N	N	N
6	20241210	120415	57	100.00	KOSPI		N	N	N	N	N	18020	0	3	0.00	40153260	2227	157.72	18030	18050	18020	23400	12620	18020	18030.20	0.99	-253	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	76580	N	N	N	N
7	20241210	110414	57	100.00	KOSPI		N	N	N	N	N	18030	10	2	0.06	15924550	883	62.54	18030	18050	18030	23400	12620	18020	18034.60	0.99	101	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	76580	N	N	N	N
8	20241210	100415	57	100.00	KOSPI		N	N	N	N	N	18050	30	2	0.17	3934600	218	15.44	18030	18050	18030	23400	12620	18020	18048.62	0.99	101	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1401	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76580	N	N	N	N
9	20241210	090418	57	100.00	KOSPI		N	N	N	N	N	18030	10	2	0.06	270450	15	1.06	18030	18030	18030	23400	12620	18020	18030.00	0.99	0	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1399	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	76580	N	N	N	N
10	20241209	160413	57	100.00	KOSPI		N	N	N	N	N	18020	-10	5	-0.06	25447860	1412	34.21	18030	18050	18020	23400	12630	18030	18022.56	0.99	11	18076	18052	18006	17982	17936	18065	17995	388	5370	5000	12260	10	1	7760554	1398	-0.45	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	76562	N	N	N	N
11	20241209	150416	57	100.00	KOSPI		N	N	N	N	N	18030	0	3	0.00	25069400	1391	33.70	18030	18050	18020	23400	12630	18030	18022.57	0.99	18	18076	18052	18006	17982	17936	18065	17995	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	76562	N	N	N	N
12	20241209	140415	57	100.00	KOSPI		N	N	N	N	N	18030	0	3	0.00	19787900	1098	26.60	18030	18050	18020	23400	12630	18030	18021.77	0.99	18	18076	18052	18006	17982	17936	18065	17995	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	76562	N	N	N	N
13	20241209	130416	57	100.00	KOSPI		N	N	N	N	N	18020	-10	5	-0.06	19625700	1089	26.38	18030	18050	18020	23400	12630	18030	18021.76	0.99	25	18076	18052	18006	17982	17936	18065	17995	388	5370	5000	12260	10	1	7760554	1398	-0.45	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	76562	N	N	N	N
14	20241209	120414	57	100.00	KOSPI		N	N	N	N	N	18030	0	3	0.00	16922690	939	22.75	18030	18050	18020	23400	12630	18030	18022.03	0.99	25	18076	18052	18006	17982	17936	18065	17995	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	76562	N	N	N	N
15	20241209	110415	57	100.00	KOSPI		N	N	N	N	N	18020	-10	5	-0.06	7605720	422	10.22	18030	18050	18020	23400	12630	18030	18023.03	0.99	25	18076	18052	18006	17982	17936	18065	17995	388	5370	5000	12260	10	1	7760554	1398	-0.45	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	76562	N	N	N	N
16	20241209	100414	57	100.00	KOSPI		N	N	N	N	N	18020	-10	5	-0.06	3371020	187	4.53	18030	18050	18020	23400	12630	18030	18026.84	0.99	25	18076	18052	18006	17982	17936	18065	17995	388	5370	5000	12260	10	1	7760554	1398	-0.45	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	76562	N	N	N	N
17	20241209	090413	57	100.00	KOSPI		N	N	N	N	N	18030	0	3	0.00	829380	46	1.11	18030	18030	18030	23400	12630	18030	18030.00	0.99	0	18076	18052	18006	17982	17936	18065	17995	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	76562	N	N	N	N
18	20241206	160411	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	10	2	0.06	74361990	4128	47.91	18030	18030	17960	23400	12620	18020	18014.05	1.02	-2407	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1399	-0.46	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78969	N	N	N	N
19	20241206	150413	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	0	3	0.00	68936860	3827	44.42	18030	18030	17960	23400	12620	18020	18013.29	1.02	-2402	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78969	N	N	N	N
20	20241206	140411	57	100.00	KOSPI	건설업	N	N	N	N	N	18010	-10	5	-0.06	66792800	3708	43.04	18030	18030	17960	23400	12620	18020	18013.16	1.02	-2437	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-3.43	9850	20240426	82.84	18650	-3.43	20240530	9850	82.84	20240426	18650	-3.43	20240530	9850	82.84	20240426	N	034300	5000	388 억	78969	N	N	N	N
21	20241206	130412	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	0	3	0.00	62722540	3482	40.41	18030	18030	17960	23400	12620	18020	18013.37	1.02	-2437	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78969	N	N	N	N
22	20241206	120410	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	0	3	0.00	52634080	2922	33.91	18030	18030	17960	23400	12620	18020	18013.03	1.02	-2457	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78969	N	N	N	N
23	20241206	110412	57	100.00	KOSPI	건설업	N	N	N	N	N	18010	-10	5	-0.06	51517410	2860	33.19	18030	18030	17960	23400	12620	18020	18013.08	1.02	-2458	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.43	9850	20240426	82.84	18650	-3.43	20240530	9850	82.84	20240426	18650	-3.43	20240530	9850	82.84	20240426	N	034300	5000	388 억	78969	N	N	N	N
24	20241206	100409	57	100.00	KOSPI	건설업	N	N	N	N	N	18010	-10	5	-0.06	51193230	2842	32.99	18030	18030	17960	23400	12620	18020	18013.10	1.02	-2453	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.43	9850	20240426	82.84	18650	-3.43	20240530	9850	82.84	20240426	18650	-3.43	20240530	9850	82.84	20240426	N	034300	5000	388 억	78969	N	N	N	N
25	20241206	090411	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	10	2	0.06	378630	21	0.24	18030	18030	18030	23400	12620	18020	18030.00	1.02	0	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1399	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78969	N	N	N	N
26	20241205	160404	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	-20	5	-0.11	155316610	8616	307.49	18040	18050	18020	23450	12630	18040	18026.53	1.01	515	18066	18052	18036	18022	18006	18055	18025	388	5410	5000	12260	10	1	7760554	1398	-0.45	0.62	12	0.11	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78454	N	N	N	N
27	20241205	150408	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	151640330	8412	300.21	18040	18050	18020	23450	12630	18040	18026.67	1.01	699	18066	18052	18036	18022	18006	18055	18025	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.11	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78454	N	N	N	N
28	20241205	140406	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	-20	5	-0.11	124703510	6918	246.90	18040	18050	18020	23450	12630	18040	18025.95	1.01	-63	18066	18052	18036	18022	18006	18055	18025	388	5410	5000	12260	10	1	7760554	1398	-0.45	0.62	12	0.09	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78454	N	N	N	N
29	20241205	130406	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	66119110	3667	130.87	18040	18050	18030	23450	12630	18040	18030.85	1.01	-41	18066	18052	18036	18022	18006	18055	18025	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78454	N	N	N	N
30	20241205	120407	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	11145640	618	22.06	18040	18050	18030	23450	12630	18040	18035.02	1.01	0	18066	18052	18036	18022	18006	18055	18025	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78454	N	N	N	N
31	20241205	110405	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	11091510	615	21.95	18040	18050	18030	23450	12630	18040	18034.98	1.01	0	18066	18052	18036	18022	18006	18055	18025	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78454	N	N	N	N
32	20241205	100403	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	3175050	176	6.28	18040	18050	18040	23450	12630	18040	18040.06	1.01	0	18066	18052	18036	18022	18006	18055	18025	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78454	N	N	N	N
33	20241205	090406	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	0	0	0.00	0	0	0	23450	12630	18040	0.00	1.01	0	18066	18052	18036	18022	18006	18055	18025	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78454	N	N	N	N
34	20241204	160400	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	50498460	2801	108.69	18040	18050	18020	23450	12630	18040	18028.73	1.02	-322	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78928	N	N	N	N
35	20241204	150401	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	50390260	2795	108.46	18040	18050	18020	23450	12630	18040	18028.72	1.02	-322	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78928	N	N	N	N
36	20241204	140400	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	48082140	2667	103.49	18040	18050	18020	23450	12630	18040	18028.55	1.02	-322	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78928	N	N	N	N
37	20241204	130358	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	42781240	2373	92.08	18040	18050	18020	23450	12630	18040	18028.34	1.02	-173	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78928	N	N	N	N
38	20241204	120356	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	40399960	2241	86.96	18040	18050	18020	23450	12630	18040	18027.65	1.02	-173	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78928	N	N	N	N
39	20241204	110353	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	26227030	1455	56.46	18040	18040	18020	23450	12630	18040	18025.45	1.02	-155	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78928	N	N	N	N
40	20241204	100352	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	25902440	1437	55.76	18040	18040	18020	23450	12630	18040	18025.36	1.02	-155	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78928	N	N	N	N
41	20241204	090357	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	-20	5	-0.11	21016400	1166	45.25	18040	18040	18020	23450	12630	18040	18024.36	1.02	12	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1398	-0.45	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78928	N	N	N	N
42	20241203	160419	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	46471010	2577	114.99	18040	18050	18030	23450	12630	18040	18032.99	1.02	71	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78857	N	N	N	N
43	20241203	150427	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	46164370	2560	114.23	18040	18050	18030	23450	12630	18040	18032.96	1.02	64	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78857	N	N	N	N
44	20241203	140418	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	44271220	2455	109.55	18040	18050	18030	23450	12630	18040	18033.08	1.02	64	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78857	N	N	N	N
45	20241203	130416	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	31810870	1764	78.71	18040	18050	18030	23450	12630	18040	18033.37	1.02	64	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78857	N	N	N	N
46	20241203	120430	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	31540420	1749	78.05	18040	18050	18030	23450	12630	18040	18033.40	1.02	64	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78857	N	N	N	N
47	20241203	110417	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	29557110	1639	73.14	18040	18050	18030	23450	12630	18040	18033.62	1.02	64	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78857	N	N	N	N
48	20241203	100408	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	10877880	603	26.91	18040	18050	18030	23450	12630	18040	18039.60	1.02	104	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78857	N	N	N	N
49	20241203	090408	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	595320	33	1.47	18040	18040	18040	23450	12630	18040	18040.00	1.02	0	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78857	N	N	N	N
50	20241202	160357	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	10	2	0.06	40412820	2241	209.44	18040	18050	18030	23400	12630	18030	18033.39	1.01	95	18123	18076	18053	18006	17983	18065	17995	388	5370	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78758	N	N	N	N
51	20241202	150420	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	0	3	0.00	39817790	2208	206.36	18040	18050	18030	23400	12630	18030	18033.42	1.01	95	18123	18076	18053	18006	17983	18065	17995	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78758	N	N	N	N
52	20241202	140407	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	0	3	0.00	33038510	1832	171.21	18040	18050	18030	23400	12630	18030	18034.12	1.01	95	18123	18076	18053	18006	17983	18065	17995	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78758	N	N	N	N
53	20241202	130410	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	0	3	0.00	26746040	1483	138.60	18040	18050	18030	23400	12630	18030	18035.09	1.01	95	18123	18076	18053	18006	17983	18065	17995	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78758	N	N	N	N
54	20241202	120423	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	0	3	0.00	25880130	1435	134.11	18040	18050	18030	23400	12630	18030	18034.93	1.01	48	18123	18076	18053	18006	17983	18065	17995	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78758	N	N	N	N
55	20241202	110400	57	100.00	KOSPI	건설업	N	N	N	N	N	18050	20	2	0.11	19317190	1071	100.09	18040	18050	18030	23400	12630	18030	18036.59	1.01	48	18123	18076	18053	18006	17983	18065	17995	388	5370	5000	12260	10	1	7760554	1401	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	78758	N	N	N	N
56	20241202	100358	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	10	2	0.06	6259880	347	32.43	18040	18040	18040	23400	12630	18030	18040.00	1.01	0	18123	18076	18053	18006	17983	18065	17995	388	5370	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78758	N	N	N	N
57	20241202	090358	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	10	2	0.06	938080	52	4.86	18040	18040	18040	23400	12630	18030	18040.00	1.01	0	18123	18076	18053	18006	17983	18065	17995	388	5370	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78758	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History