KissMeData/002460/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160133	57	100.00	KOSPI			N	N	N	N	N	8770	260	2	3.06	29663680	3420	22.19	8510	8770	8510	11060	5960	8510	8673.59	1.45	166	9156	8832	8576	8252	7996	8705	8125	623	2550	5000	6290	10	1	10150000	890	4.23	0.23	12	0.03	2075.00	38436.00	11350	20231226	-22.73	8320	20241209	5.41	11230	-21.91	20240219	8320	5.41	20241209	11350	-22.73	20231226	8320	5.41	20241209	0.08	N	002460	5000	622 억	147305	N	N	0	N	N
3	20241210	150132	57	100.00	KOSPI			N	N	N	N	N	8660	150	2	1.76	23456820	2709	17.57	8510	8760	8510	11060	5960	8510	8658.85	1.45	146	9156	8832	8576	8252	7996	8705	8125	623	2550	5000	6290	10	1	10150000	879	4.17	0.23	12	0.03	2075.00	38436.00	11350	20231226	-23.70	8320	20241209	4.09	11230	-22.89	20240219	8320	4.09	20241209	11350	-23.70	20231226	8320	4.09	20241209	0.08	N	002460	5000	622 억	147305	N	N	0	N	N
4	20241210	140132	57	100.00	KOSPI			N	N	N	N	N	8730	220	2	2.59	14809450	1709	11.09	8510	8760	8510	11060	5960	8510	8665.56	1.45	3	9156	8832	8576	8252	7996	8705	8125	623	2550	5000	6290	10	1	10150000	886	4.21	0.23	12	0.02	2075.00	38436.00	11350	20231226	-23.08	8320	20241209	4.93	11230	-22.26	20240219	8320	4.93	20241209	11350	-23.08	20231226	8320	4.93	20241209	0.08	N	002460	5000	622 억	147305	N	N	0	N	N
5	20241210	130132	57	100.00	KOSPI			N	N	N	N	N	8710	200	2	2.35	12612210	1457	9.45	8510	8760	8510	11060	5960	8510	8656.29	1.45	-6	9156	8832	8576	8252	7996	8705	8125	623	2550	5000	6290	10	1	10150000	884	4.20	0.23	12	0.01	2075.00	38436.00	11350	20231226	-23.26	8320	20241209	4.69	11230	-22.44	20240219	8320	4.69	20241209	11350	-23.26	20231226	8320	4.69	20241209	0.08	N	002460	5000	622 억	147305	N	N	0	N	N
6	20241210	120132	57	100.00	KOSPI			N	N	N	N	N	8660	150	2	1.76	11335150	1310	8.50	8510	8760	8510	11060	5960	8510	8652.79	1.45	-6	9156	8832	8576	8252	7996	8705	8125	623	2550	5000	6290	10	1	10150000	879	4.17	0.23	12	0.01	2075.00	38436.00	11350	20231226	-23.70	8320	20241209	4.09	11230	-22.89	20240219	8320	4.09	20241209	11350	-23.70	20231226	8320	4.09	20241209	0.08	N	002460	5000	622 억	147305	N	N	0	N	N
7	20241210	110132	57	100.00	KOSPI			N	N	N	N	N	8600	90	2	1.06	10456200	1208	7.84	8510	8760	8510	11060	5960	8510	8655.79	1.45	-6	9156	8832	8576	8252	7996	8705	8125	623	2550	5000	6290	10	1	10150000	873	4.14	0.22	12	0.01	2075.00	38436.00	11350	20231226	-24.23	8320	20241209	3.37	11230	-23.42	20240219	8320	3.37	20241209	11350	-24.23	20231226	8320	3.37	20241209	0.08	N	002460	5000	622 억	147305	N	N	0	N	N
8	20241210	100132	57	100.00	KOSPI			N	N	N	N	N	8680	170	2	2.00	2280150	264	1.71	8510	8760	8510	11060	5960	8510	8636.93	1.45	-11	9156	8832	8576	8252	7996	8705	8125	623	2550	5000	6290	10	1	10150000	881	4.18	0.23	12	0.00	2075.00	38436.00	11350	20231226	-23.52	8320	20241209	4.33	11230	-22.71	20240219	8320	4.33	20241209	11350	-23.52	20231226	8320	4.33	20241209	0.08	N	002460	5000	622 억	147305	N	N	0	N	N
9	20241210	090133	57	100.00	KOSPI			N	N	N	N	N	8510	0	3	0.00	0	0	0.00	0	0	0	11060	5960	8510	0.00	1.45	0	9156	8832	8576	8252	7996	8705	8125	623	2550	5000	6290	10	1	10150000	864	4.10	0.22	12	0.00	2075.00	38436.00	11350	20231226	-25.02	8320	20241209	2.28	11230	-24.22	20240219	8320	2.28	20241209	11350	-25.02	20231226	8320	2.28	20241209	0.08	N	002460	5000	622 억	147305	N	N	0	N	N
10	20241209	160131	57	100.00	KOSPI	신저가		N	N	N	N	N	8510	-330	5	-3.73	132430600	15414	156.01	8840	8900	8320	11490	6190	8840	8591.58	1.45	405	9173	9006	8913	8746	8653	8960	8700	623	2650	5000	6540	10	1	10150000	864	4.10	0.22	12	0.15	2075.00	38436.00	11350	20231226	-25.02	8320	20241209	2.28	11230	-24.22	20240219	8320	2.28	20241209	11350	-25.02	20231226	8320	2.28	20241209	0.08	N	002460	5000	622 억	146908	N	N	0	N	N
11	20241209	150132	57	100.00	KOSPI	신저가		N	N	N	N	N	8610	-230	5	-2.60	130359320	15171	153.55	8840	8900	8320	11490	6190	8840	8592.66	1.45	583	9173	9006	8913	8746	8653	8960	8700	623	2650	5000	6540	10	1	10150000	874	4.15	0.22	12	0.15	2075.00	38436.00	11350	20231226	-24.14	8320	20241209	3.49	11230	-23.33	20240219	8320	3.49	20241209	11350	-24.14	20231226	8320	3.49	20241209	0.08	N	002460	5000	622 억	146908	N	N	0	N	N
12	20241209	140132	57	100.00	KOSPI	신저가		N	N	N	N	N	8350	-490	5	-5.54	123789180	14389	145.64	8840	8900	8320	11490	6190	8840	8603.04	1.45	536	9173	9006	8913	8746	8653	8960	8700	623	2650	5000	6540	10	1	10150000	848	4.02	0.22	12	0.14	2075.00	38436.00	11350	20231226	-26.43	8320	20241209	0.36	11230	-25.65	20240219	8320	0.36	20241209	11350	-26.43	20231226	8320	0.36	20241209	0.08	N	002460	5000	622 억	146908	N	N	0	N	N
13	20241209	130132	57	100.00	KOSPI			N	N	N	N	N	8530	-310	5	-3.51	77894450	8949	90.58	8840	8900	8520	11490	6190	8840	8704.26	1.45	-277	9173	9006	8913	8746	8653	8960	8700	623	2650	5000	6540	10	1	10150000	866	4.11	0.22	12	0.09	2075.00	38436.00	11350	20231226	-24.85	8450	20240924	0.95	11230	-24.04	20240219	8450	0.95	20240924	11350	-24.85	20231226	8450	0.95	20240924	0.08	N	002460	5000	622 억	146908	N	N	0	N	N
14	20241209	120132	57	100.00	KOSPI			N	N	N	N	N	8630	-210	5	-2.38	56181700	6415	64.93	8840	8900	8620	11490	6190	8840	8757.86	1.45	-276	9173	9006	8913	8746	8653	8960	8700	623	2650	5000	6540	10	1	10150000	876	4.16	0.22	12	0.06	2075.00	38436.00	11350	20231226	-23.96	8450	20240924	2.13	11230	-23.15	20240219	8450	2.13	20240924	11350	-23.96	20231226	8450	2.13	20240924	0.08	N	002460	5000	622 억	146908	N	N	0	N	N
15	20241209	110133	57	100.00	KOSPI			N	N	N	N	N	8680	-160	5	-1.81	39677990	4512	45.67	8840	8900	8660	11490	6190	8840	8793.88	1.45	-254	9173	9006	8913	8746	8653	8960	8700	623	2650	5000	6540	10	1	10150000	881	4.18	0.23	12	0.04	2075.00	38436.00	11350	20231226	-23.52	8450	20240924	2.72	11230	-22.71	20240219	8450	2.72	20240924	11350	-23.52	20231226	8450	2.72	20240924	0.08	N	002460	5000	622 억	146908	N	N	0	N	N
16	20241209	100132	57	100.00	KOSPI			N	N	N	N	N	8740	-100	5	-1.13	30175390	3420	34.62	8840	8900	8660	11490	6190	8840	8823.21	1.45	-234	9173	9006	8913	8746	8653	8960	8700	623	2650	5000	6540	10	1	10150000	887	4.21	0.23	12	0.03	2075.00	38436.00	11350	20231226	-23.00	8450	20240924	3.43	11230	-22.17	20240219	8450	3.43	20240924	11350	-23.00	20231226	8450	3.43	20240924	0.08	N	002460	5000	622 억	146908	N	N	0	N	N
17	20241209	090132	57	100.00	KOSPI			N	N	N	N	N	8840	0	3	0.00	114920	13	0.13	8840	8840	8840	11490	6190	8840	8840.00	1.45	0	9173	9006	8913	8746	8653	8960	8700	623	2650	5000	6540	10	1	10150000	897	4.26	0.23	12	0.00	2075.00	38436.00	11350	20231226	-22.11	8450	20240924	4.62	11230	-21.28	20240219	8450	4.62	20240924	11350	-22.11	20231226	8450	4.62	20240924	0.08	N	002460	5000	622 억	146908	N	N	0	N	N
18	20241206	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	8840	-260	5	-2.86	87793970	9880	102.32	9080	9080	8820	11830	6370	9100	8886.03	1.45	-95	9260	9180	9030	8950	8800	9215	8985	623	2730	5000	6730	10	1	10150000	897	4.26	0.23	12	0.10	2075.00	38436.00	11350	20231226	-22.11	8450	20240924	4.62	11230	-21.28	20240219	8450	4.62	20240924	11350	-22.11	20231226	8450	4.62	20240924	0.08	N	002460	5000	622 억	147011	N	N	0	N	N
19	20241206	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	8840	-260	5	-2.86	83165820	9356	96.89	9080	9080	8820	11830	6370	9100	8889.04	1.45	-102	9260	9180	9030	8950	8800	9215	8985	623	2730	5000	6730	10	1	10150000	897	4.26	0.23	12	0.09	2075.00	38436.00	11350	20231226	-22.11	8450	20240924	4.62	11230	-21.28	20240219	8450	4.62	20240924	11350	-22.11	20231226	8450	4.62	20240924	0.08	N	002460	5000	622 억	147011	N	N	0	N	N
20	20241206	140131	57	100.00	KOSPI		건설업	N	N	N	N	N	8830	-270	5	-2.97	82450180	9275	96.05	9080	9080	8820	11830	6370	9100	8889.51	1.45	-93	9260	9180	9030	8950	8800	9215	8985	623	2730	5000	6730	10	1	10150000	896	4.26	0.23	12	0.09	2075.00	38436.00	11350	20231226	-22.20	8450	20240924	4.50	11230	-21.37	20240219	8450	4.50	20240924	11350	-22.20	20231226	8450	4.50	20240924	0.08	N	002460	5000	622 억	147011	N	N	0	N	N
21	20241206	130132	57	100.00	KOSPI		건설업	N	N	N	N	N	8840	-260	5	-2.86	82061650	9231	95.60	9080	9080	8820	11830	6370	9100	8889.79	1.45	-80	9260	9180	9030	8950	8800	9215	8985	623	2730	5000	6730	10	1	10150000	897	4.26	0.23	12	0.09	2075.00	38436.00	11350	20231226	-22.11	8450	20240924	4.62	11230	-21.28	20240219	8450	4.62	20240924	11350	-22.11	20231226	8450	4.62	20240924	0.08	N	002460	5000	622 억	147011	N	N	0	N	N
22	20241206	120131	57	100.00	KOSPI		건설업	N	N	N	N	N	8850	-250	5	-2.75	81089830	9121	94.46	9080	9080	8820	11830	6370	9100	8890.45	1.45	-76	9260	9180	9030	8950	8800	9215	8985	623	2730	5000	6730	10	1	10150000	898	4.27	0.23	12	0.09	2075.00	38436.00	11350	20231226	-22.03	8450	20240924	4.73	11230	-21.19	20240219	8450	4.73	20240924	11350	-22.03	20231226	8450	4.73	20240924	0.08	N	002460	5000	622 억	147011	N	N	0	N	N
23	20241206	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	8850	-250	5	-2.75	75700860	8511	88.14	9080	9080	8840	11830	6370	9100	8894.47	1.45	-48	9260	9180	9030	8950	8800	9215	8985	623	2730	5000	6730	10	1	10150000	898	4.27	0.23	12	0.08	2075.00	38436.00	11350	20231226	-22.03	8450	20240924	4.73	11230	-21.19	20240219	8450	4.73	20240924	11350	-22.03	20231226	8450	4.73	20240924	0.08	N	002460	5000	622 억	147011	N	N	0	N	N
24	20241206	100131	57	100.00	KOSPI		건설업	N	N	N	N	N	8890	-210	5	-2.31	43179990	4840	50.12	9080	9080	8880	11830	6370	9100	8921.49	1.45	-13	9260	9180	9030	8950	8800	9215	8985	623	2730	5000	6730	10	1	10150000	902	4.28	0.23	12	0.05	2075.00	38436.00	11350	20231226	-21.67	8450	20240924	5.21	11230	-20.84	20240219	8450	5.21	20240924	11350	-21.67	20231226	8450	5.21	20240924	0.08	N	002460	5000	622 억	147011	N	N	0	N	N
25	20241206	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	9080	-20	5	-0.22	54480	6	0.06	9080	9080	9080	11830	6370	9100	9080.00	1.45	0	9260	9180	9030	8950	8800	9215	8985	623	2730	5000	6730	10	1	10150000	922	4.38	0.24	12	0.00	2075.00	38436.00	11350	20231226	-20.00	8450	20240924	7.46	11230	-19.15	20240219	8450	7.46	20240924	11350	-20.00	20231226	8450	7.46	20240924	0.08	N	002460	5000	622 억	147011	N	N	0	N	N
26	20241205	160131	57	100.00	KOSPI		건설업	N	N	N	N	N	9100	80	2	0.89	86004570	9656	109.48	9100	9110	8880	11720	6320	9020	8906.83	1.45	61	9280	9150	9010	8880	8740	9080	8810	623	2700	5000	6670	10	1	10150000	924	4.39	0.24	12	0.10	2075.00	38436.00	11350	20231226	-19.82	8450	20240924	7.69	11230	-18.97	20240219	8450	7.69	20240924	11350	-19.82	20231226	8450	7.69	20240924	0.08	N	002460	5000	622 억	146950	N	N	0	N	N
27	20241205	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	8970	-50	5	-0.55	83912380	9426	106.87	9100	9110	8880	11720	6320	9020	8902.23	1.45	74	9280	9150	9010	8880	8740	9080	8810	623	2700	5000	6670	10	1	10150000	910	4.32	0.23	12	0.09	2075.00	38436.00	11350	20231226	-20.97	8450	20240924	6.15	11230	-20.12	20240219	8450	6.15	20240924	11350	-20.97	20231226	8450	6.15	20240924	0.08	N	002460	5000	622 억	146950	N	N	0	N	N
28	20241205	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	8910	-110	5	-1.22	70118360	7878	89.32	9100	9110	8880	11720	6320	9020	8900.53	1.45	73	9280	9150	9010	8880	8740	9080	8810	623	2700	5000	6670	10	1	10150000	904	4.29	0.23	12	0.08	2075.00	38436.00	11350	20231226	-21.50	8450	20240924	5.44	11230	-20.66	20240219	8450	5.44	20240924	11350	-21.50	20231226	8450	5.44	20240924	0.08	N	002460	5000	622 억	146950	N	N	0	N	N
29	20241205	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	8920	-100	5	-1.11	68968960	7749	87.86	9100	9110	8880	11720	6320	9020	8900.37	1.45	133	9280	9150	9010	8880	8740	9080	8810	623	2700	5000	6670	10	1	10150000	905	4.30	0.23	12	0.08	2075.00	38436.00	11350	20231226	-21.41	8450	20240924	5.56	11230	-20.57	20240219	8450	5.56	20240924	11350	-21.41	20231226	8450	5.56	20240924	0.08	N	002460	5000	622 억	146950	N	N	0	N	N
30	20241205	120132	57	100.00	KOSPI		건설업	N	N	N	N	N	8910	-110	5	-1.22	62839200	7063	80.08	9100	9110	8880	11720	6320	9020	8896.96	1.45	73	9280	9150	9010	8880	8740	9080	8810	623	2700	5000	6670	10	1	10150000	904	4.29	0.23	12	0.07	2075.00	38436.00	11350	20231226	-21.50	8450	20240924	5.44	11230	-20.66	20240219	8450	5.44	20240924	11350	-21.50	20231226	8450	5.44	20240924	0.08	N	002460	5000	622 억	146950	N	N	0	N	N
31	20241205	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	8890	-130	5	-1.44	52782210	5931	67.24	9100	9110	8880	11720	6320	9020	8899.38	1.45	72	9280	9150	9010	8880	8740	9080	8810	623	2700	5000	6670	10	1	10150000	902	4.28	0.23	12	0.06	2075.00	38436.00	11350	20231226	-21.67	8450	20240924	5.21	11230	-20.84	20240219	8450	5.21	20240924	11350	-21.67	20231226	8450	5.21	20240924	0.08	N	002460	5000	622 억	146950	N	N	0	N	N
32	20241205	100130	57	100.00	KOSPI		건설업	N	N	N	N	N	8910	-110	5	-1.22	16787210	1879	21.30	9100	9110	8890	11720	6320	9020	8934.12	1.45	72	9280	9150	9010	8880	8740	9080	8810	623	2700	5000	6670	10	1	10150000	904	4.29	0.23	12	0.02	2075.00	38436.00	11350	20231226	-21.50	8450	20240924	5.44	11230	-20.66	20240219	8450	5.44	20240924	11350	-21.50	20231226	8450	5.44	20240924	0.08	N	002460	5000	622 억	146950	N	N	0	N	N
33	20241205	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	9020	0	3	0.00	0	0	0.00	0	0	0	11720	6320	9020	0.00	1.45	0	9280	9150	9010	8880	8740	9080	8810	623	2700	5000	6670	10	1	10150000	916	4.35	0.23	12	0.00	2075.00	38436.00	11350	20231226	-20.53	8450	20240924	6.75	11230	-19.68	20240219	8450	6.75	20240924	11350	-20.53	20231226	8450	6.75	20240924	0.08	N	002460	5000	622 억	146950	N	N	0	N	N
34	20241204	160129	57	100.00	KOSPI		건설업	N	N	N	N	N	9020	-50	5	-0.55	78890880	8820	160.01	9040	9140	8870	11790	6350	9070	8944.54	1.44	-870	9230	9150	9100	9020	8970	9125	8995	623	2720	5000	6710	10	1	10150000	916	4.35	0.23	12	0.09	2075.00	38436.00	11350	20231226	-20.53	8450	20240924	6.75	11230	-19.68	20240219	8450	6.75	20240924	11350	-20.53	20231226	8450	6.75	20240924	0.08	N	002460	5000	622 억	146620	N	N	22	N	N
35	20241204	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	9040	-30	5	-0.33	78259250	8750	158.74	9040	9140	8870	11790	6350	9070	8943.91	1.44	-826	9230	9150	9100	9020	8970	9125	8995	623	2720	5000	6710	10	1	10150000	918	4.36	0.24	12	0.09	2075.00	38436.00	11350	20231226	-20.35	8450	20240924	6.98	11230	-19.50	20240219	8450	6.98	20240924	11350	-20.35	20231226	8450	6.98	20240924	0.08	N	002460	5000	622 억	146620	N	N	22	N	N
36	20241204	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	8990	-80	5	-0.88	63358010	7091	128.65	9040	9140	8870	11790	6350	9070	8934.99	1.44	-946	9230	9150	9100	9020	8970	9125	8995	623	2720	5000	6710	10	1	10150000	912	4.33	0.23	12	0.07	2075.00	38436.00	11350	20231226	-20.79	8450	20240924	6.39	11230	-19.95	20240219	8450	6.39	20240924	11350	-20.79	20231226	8450	6.39	20240924	0.08	N	002460	5000	622 억	146620	N	N	22	N	N
37	20241204	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	9010	-60	5	-0.66	61857100	6924	125.62	9040	9140	8870	11790	6350	9070	8933.72	1.44	-938	9230	9150	9100	9020	8970	9125	8995	623	2720	5000	6710	10	1	10150000	915	4.34	0.23	12	0.07	2075.00	38436.00	11350	20231226	-20.62	8450	20240924	6.63	11230	-19.77	20240219	8450	6.63	20240924	11350	-20.62	20231226	8450	6.63	20240924	0.08	N	002460	5000	622 억	146620	N	N	22	N	N
38	20241204	120130	57	100.00	KOSPI		건설업	N	N	N	N	N	8880	-190	5	-2.09	43753710	4894	88.79	9040	9140	8870	11790	6350	9070	8940.28	1.44	-357	9230	9150	9100	9020	8970	9125	8995	623	2720	5000	6710	10	1	10150000	901	4.28	0.23	12	0.05	2075.00	38436.00	11350	20231226	-21.76	8450	20240924	5.09	11230	-20.93	20240219	8450	5.09	20240924	11350	-21.76	20231226	8450	5.09	20240924	0.08	N	002460	5000	622 억	146620	N	N	22	N	N
39	20241204	110128	57	100.00	KOSPI		건설업	N	N	N	N	N	8880	-190	5	-2.09	38796250	4336	78.66	9040	9140	8870	11790	6350	9070	8947.47	1.44	-431	9230	9150	9100	9020	8970	9125	8995	623	2720	5000	6710	10	1	10150000	901	4.28	0.23	12	0.04	2075.00	38436.00	11350	20231226	-21.76	8450	20240924	5.09	11230	-20.93	20240219	8450	5.09	20240924	11350	-21.76	20231226	8450	5.09	20240924	0.08	N	002460	5000	622 억	146620	N	N	22	N	N
40	20241204	100130	57	100.00	KOSPI		건설업	N	N	N	N	N	9010	-60	5	-0.66	11956220	1325	24.04	9040	9140	8990	11790	6350	9070	9023.56	1.44	29	9230	9150	9100	9020	8970	9125	8995	623	2720	5000	6710	10	1	10150000	915	4.34	0.23	12	0.01	2075.00	38436.00	11350	20231226	-20.62	8450	20240924	6.63	11230	-19.77	20240219	8450	6.63	20240924	11350	-20.62	20231226	8450	6.63	20240924	0.08	N	002460	5000	622 억	146620	N	N	22	N	N
41	20241204	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	9070	0	3	0.00	0	0	0.00	0	0	0	11790	6350	9070	0.00	1.44	0	9230	9150	9100	9020	8970	9125	8995	623	2720	5000	6710	10	1	10150000	921	4.37	0.24	12	0.00	2075.00	38436.00	11350	20231226	-20.09	8450	20240924	7.34	11230	-19.23	20240219	8450	7.34	20240924	11350	-20.09	20231226	8450	7.34	20240924	0.08	N	002460	5000	622 억	146620	N	N	22	N	N
42	20241203	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	9070	-20	5	-0.22	50032290	5512	157.80	9090	9180	9050	11810	6370	9090	9076.98	1.44	-2	9283	9186	9133	9036	8983	9160	9010	623	2720	5000	6720	10	1	10150000	921	4.37	0.24	12	0.05	2075.00	38436.00	11350	20231226	-20.09	8450	20240924	7.34	11230	-19.23	20240219	8450	7.34	20240924	11350	-20.09	20231226	8450	7.34	20240924	0.08	N	002460	5000	622 억	146615	N	N	22	N	N
43	20241203	150133	57	100.00	KOSPI		건설업	N	N	N	N	N	9080	-10	5	-0.11	49823680	5489	157.14	9090	9180	9050	11810	6370	9090	9077.00	1.44	-1	9283	9186	9133	9036	8983	9160	9010	623	2720	5000	6720	10	1	10150000	922	4.38	0.24	12	0.05	2075.00	38436.00	11350	20231226	-20.00	8450	20240924	7.46	11230	-19.15	20240219	8450	7.46	20240924	11350	-20.00	20231226	8450	7.46	20240924	0.08	N	002460	5000	622 억	146615	N	N	77	N	N
44	20241203	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	9090	0	3	0.00	49024520	5401	154.62	9090	9180	9050	11810	6370	9090	9076.93	1.44	4	9283	9186	9133	9036	8983	9160	9010	623	2720	5000	6720	10	1	10150000	923	4.38	0.24	12	0.05	2075.00	38436.00	11350	20231226	-19.91	8450	20240924	7.57	11230	-19.06	20240219	8450	7.57	20240924	11350	-19.91	20231226	8450	7.57	20240924	0.08	N	002460	5000	622 억	146615	N	N	77	N	N
45	20241203	130133	57	100.00	KOSPI		건설업	N	N	N	N	N	9090	0	3	0.00	37957450	4182	119.73	9090	9180	9050	11810	6370	9090	9076.39	1.44	2	9283	9186	9133	9036	8983	9160	9010	623	2720	5000	6720	10	1	10150000	923	4.38	0.24	12	0.04	2075.00	38436.00	11350	20231226	-19.91	8450	20240924	7.57	11230	-19.06	20240219	8450	7.57	20240924	11350	-19.91	20231226	8450	7.57	20240924	0.08	N	002460	5000	622 억	146615	N	N	77	N	N
46	20241203	120136	57	100.00	KOSPI		건설업	N	N	N	N	N	9090	0	3	0.00	34248830	3774	108.04	9090	9180	9050	11810	6370	9090	9074.94	1.44	2	9283	9186	9133	9036	8983	9160	9010	623	2720	5000	6720	10	1	10150000	923	4.38	0.24	12	0.04	2075.00	38436.00	11350	20231226	-19.91	8450	20240924	7.57	11230	-19.06	20240219	8450	7.57	20240924	11350	-19.91	20231226	8450	7.57	20240924	0.08	N	002460	5000	622 억	146615	N	N	77	N	N
47	20241203	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	9060	-30	5	-0.33	15082470	1661	47.55	9090	9180	9050	11810	6370	9090	9080.36	1.44	1	9283	9186	9133	9036	8983	9160	9010	623	2720	5000	6720	10	1	10150000	920	4.37	0.24	12	0.02	2075.00	38436.00	11350	20231226	-20.18	8450	20240924	7.22	11230	-19.32	20240219	8450	7.22	20240924	11350	-20.18	20231226	8450	7.22	20240924	0.08	N	002460	5000	622 억	146615	N	N	77	N	N
48	20241203	100130	57	100.00	KOSPI		건설업	N	N	N	N	N	9100	10	2	0.11	6531390	718	20.56	9090	9180	9070	11810	6370	9090	9096.64	1.44	1	9283	9186	9133	9036	8983	9160	9010	623	2720	5000	6720	10	1	10150000	924	4.39	0.24	12	0.01	2075.00	38436.00	11350	20231226	-19.82	8450	20240924	7.69	11230	-18.97	20240219	8450	7.69	20240924	11350	-19.82	20231226	8450	7.69	20240924	0.08	N	002460	5000	622 억	146615	N	N	77	N	N
49	20241203	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	9090	0	3	0.00	527220	58	1.66	9090	9090	9090	11810	6370	9090	9090.00	1.44	0	9283	9186	9133	9036	8983	9160	9010	623	2720	5000	6720	10	1	10150000	923	4.38	0.24	12	0.00	2075.00	38436.00	11350	20231226	-19.91	8450	20240924	7.57	11230	-19.06	20240219	8450	7.57	20240924	11350	-19.91	20231226	8450	7.57	20240924	0.08	N	002460	5000	622 억	146615	N	N	77	N	N
50	20241202	160128	57	100.00	KOSPI		건설업	N	N	N	N	N	9090	-70	5	-0.76	31876720	3492	41.28	9220	9230	9080	11900	6420	9160	9128.50	1.44	6	9393	9276	9213	9096	9033	9245	9065	623	2740	5000	6770	10	1	10150000	923	4.38	0.24	12	0.03	2075.00	38436.00	11350	20231226	-19.91	8450	20240924	7.57	11230	-19.06	20240219	8450	7.57	20240924	11350	-19.91	20231226	8450	7.57	20240924	0.08	N	002460	5000	622 억	146611	N	N	77	N	N
51	20241202	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	9100	-60	5	-0.66	24753790	2709	32.02	9220	9230	9080	11900	6420	9160	9137.61	1.44	21	9393	9276	9213	9096	9033	9245	9065	623	2740	5000	6770	10	1	10150000	924	4.39	0.24	12	0.03	2075.00	38436.00	11350	20231226	-19.82	8450	20240924	7.69	11230	-18.97	20240219	8450	7.69	20240924	11350	-19.82	20231226	8450	7.69	20240924	0.08	N	002460	5000	622 억	146611	N	N	480	N	N
52	20241202	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	9120	-40	5	-0.44	18321600	2002	23.66	9220	9230	9120	11900	6420	9160	9151.65	1.44	21	9393	9276	9213	9096	9033	9245	9065	623	2740	5000	6770	10	1	10150000	926	4.40	0.24	12	0.02	2075.00	38436.00	11350	20231226	-19.65	8450	20240924	7.93	11230	-18.79	20240219	8450	7.93	20240924	11350	-19.65	20231226	8450	7.93	20240924	0.08	N	002460	5000	622 억	146611	N	N	480	N	N
53	20241202	130133	57	100.00	KOSPI		건설업	N	N	N	N	N	9180	20	2	0.22	13144180	1435	16.96	9220	9230	9130	11900	6420	9160	9159.71	1.44	21	9393	9276	9213	9096	9033	9245	9065	623	2740	5000	6770	10	1	10150000	932	4.42	0.24	12	0.01	2075.00	38436.00	11350	20231226	-19.12	8450	20240924	8.64	11230	-18.25	20240219	8450	8.64	20240924	11350	-19.12	20231226	8450	8.64	20240924	0.08	N	002460	5000	622 억	146611	N	N	480	N	N
54	20241202	120134	57	100.00	KOSPI		건설업	N	N	N	N	N	9140	-20	5	-0.22	13107560	1431	16.91	9220	9230	9130	11900	6420	9160	9159.72	1.44	22	9393	9276	9213	9096	9033	9245	9065	623	2740	5000	6770	10	1	10150000	928	4.40	0.24	12	0.01	2075.00	38436.00	11350	20231226	-19.47	8450	20240924	8.17	11230	-18.61	20240219	8450	8.17	20240924	11350	-19.47	20231226	8450	8.17	20240924	0.08	N	002460	5000	622 억	146611	N	N	480	N	N
55	20241202	110127	57	100.00	KOSPI		건설업	N	N	N	N	N	9150	-10	5	-0.11	9043750	986	11.65	9220	9230	9140	11900	6420	9160	9172.16	1.44	9	9393	9276	9213	9096	9033	9245	9065	623	2740	5000	6770	10	1	10150000	929	4.41	0.24	12	0.01	2075.00	38436.00	11350	20231226	-19.38	8450	20240924	8.28	11230	-18.52	20240219	8450	8.28	20240924	11350	-19.38	20231226	8450	8.28	20240924	0.08	N	002460	5000	622 억	146611	N	N	480	N	N
56	20241202	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	9160	0	3	0.00	7068770	770	9.10	9220	9230	9140	11900	6420	9160	9180.22	1.44	4	9393	9276	9213	9096	9033	9245	9065	623	2740	5000	6770	10	1	10150000	930	4.41	0.24	12	0.01	2075.00	38436.00	11350	20231226	-19.30	8450	20240924	8.40	11230	-18.43	20240219	8450	8.40	20240924	11350	-19.30	20231226	8450	8.40	20240924	0.08	N	002460	5000	622 억	146611	N	N	480	N	N
57	20241202	090129	57	100.00	KOSPI		건설업	N	N	N	N	N	9220	60	2	0.66	368800	40	0.47	9220	9220	9220	11900	6420	9160	9220.00	1.44	0	9393	9276	9213	9096	9033	9245	9065	623	2740	5000	6770	10	1	10150000	936	4.44	0.24	12	0.00	2075.00	38436.00	11350	20231226	-18.77	8450	20240924	9.11	11230	-17.90	20240219	8450	9.11	20240924	11350	-18.77	20231226	8450	9.11	20240924	0.08	N	002460	5000	622 억	146611	N	N	480	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History