KissMeData/002780/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	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	160135	57	100.00	KOSPI		N	N	N	N	N	849	61	2	7.74	1795188515	2130356	98.51	783	874	781	1024	552	788	842.77	0.63	237982	925	856	792	723	659	891	758	727	236	500	580	1	1	145471745	1235	2.75	0.46	12	1.46	309.00	1827.00	1208	20231211	-29.72	720	20241025	17.92	1162	-26.94	20240102	720	17.92	20241025	1208	-29.72	20231211	720	17.92	20241025	1.05	N	002780	500	727 억	922521	N	N	6	N	N
3	20241210	150135	57	100.00	KOSPI		N	N	N	N	N	845	57	2	7.23	1742395404	2067920	95.63	783	874	781	1024	552	788	842.72	0.63	229311	925	856	792	723	659	891	758	727	236	500	580	1	1	145471745	1229	2.73	0.46	12	1.42	309.00	1827.00	1208	20231211	-30.05	720	20241025	17.36	1162	-27.28	20240102	720	17.36	20241025	1208	-30.05	20231211	720	17.36	20241025	1.05	N	002780	500	727 억	922521	N	N	0	N	N
4	20241210	140135	57	100.00	KOSPI		N	N	N	N	N	834	46	2	5.84	1679157261	1992864	92.16	783	874	781	1024	552	788	842.72	0.63	230958	925	856	792	723	659	891	758	727	236	500	580	1	1	145471745	1213	2.70	0.46	12	1.37	309.00	1827.00	1208	20231211	-30.96	720	20241025	15.83	1162	-28.23	20240102	720	15.83	20241025	1208	-30.96	20231211	720	15.83	20241025	1.05	N	002780	500	727 억	922521	N	N	0	N	N
5	20241210	130135	57	100.00	KOSPI		N	N	N	N	N	841	53	2	6.73	1639852623	1946103	89.99	783	874	781	1024	552	788	842.78	0.63	240808	925	856	792	723	659	891	758	727	236	500	580	1	1	145471745	1223	2.72	0.46	12	1.34	309.00	1827.00	1208	20231211	-30.38	720	20241025	16.81	1162	-27.62	20240102	720	16.81	20241025	1208	-30.38	20231211	720	16.81	20241025	1.05	N	002780	500	727 억	922521	N	N	0	N	N
6	20241210	120135	57	100.00	KOSPI		N	N	N	N	N	840	52	2	6.60	1421124401	1683337	77.84	783	874	781	1024	552	788	844.40	0.63	245906	925	856	792	723	659	891	758	727	236	500	580	1	1	145471745	1222	2.72	0.46	12	1.16	309.00	1827.00	1208	20231211	-30.46	720	20241025	16.67	1162	-27.71	20240102	720	16.67	20241025	1208	-30.46	20231211	720	16.67	20241025	1.05	N	002780	500	727 억	922521	N	N	0	N	N
7	20241210	110134	57	100.00	KOSPI		N	N	N	N	N	858	70	2	8.88	1246275134	1477455	68.32	783	874	781	1024	552	788	843.72	0.63	186001	925	856	792	723	659	891	758	727	236	500	580	1	1	145471745	1248	2.78	0.47	12	1.02	309.00	1827.00	1208	20231211	-28.97	720	20241025	19.17	1162	-26.16	20240102	720	19.17	20241025	1208	-28.97	20231211	720	19.17	20241025	1.05	N	002780	500	727 억	922521	N	N	0	N	N
8	20241210	100135	57	100.00	KOSPI		N	N	N	N	N	849	61	2	7.74	737047473	884147	40.89	783	861	781	1024	552	788	833.89	0.63	22385	925	856	792	723	659	891	758	727	236	500	580	1	1	145471745	1235	2.75	0.46	12	0.61	309.00	1827.00	1208	20231211	-29.72	720	20241025	17.92	1162	-26.94	20240102	720	17.92	20241025	1208	-29.72	20231211	720	17.92	20241025	1.05	N	002780	500	727 억	922521	N	N	0	N	N
9	20241210	090136	57	100.00	KOSPI		N	N	N	N	N	797	9	2	1.14	16382816	20819	0.96	783	806	783	1024	552	788	786.57	0.63	61	925	856	792	723	659	891	758	727	236	500	580	1	1	145471745	1159	2.58	0.44	12	0.01	309.00	1827.00	1208	20231211	-34.02	720	20241025	10.69	1162	-31.41	20240102	720	10.69	20241025	1208	-34.02	20231211	720	10.69	20241025	1.05	N	002780	500	727 억	922521	N	N	0	N	N
10	20241209	160134	57	100.00	KOSPI		N	N	N	N	N	788	23	2	3.01	1718776996	2149841	547.42	728	861	728	994	536	765	799.49	0.64	-5446	803	784	761	742	719	772	730	727	229	500	560	1	1	145471745	1146	2.55	0.43	12	1.48	309.00	1827.00	1208	20231211	-34.77	720	20241025	9.44	1162	-32.19	20240102	720	9.44	20241025	1208	-34.77	20231211	720	9.44	20241025	1.08	N	002780	500	727 억	929787	N	N	0	N	N
11	20241209	150134	57	100.00	KOSPI		N	N	N	N	N	784	19	2	2.48	1581593720	1974968	502.89	728	861	728	994	536	765	800.82	0.64	-14751	803	784	761	742	719	772	730	727	229	500	560	1	1	145471745	1140	2.54	0.43	12	1.36	309.00	1827.00	1208	20231211	-35.10	720	20241025	8.89	1162	-32.53	20240102	720	8.89	20241025	1208	-35.10	20231211	720	8.89	20241025	1.08	N	002780	500	727 억	929787	N	N	0	N	N
12	20241209	140135	57	100.00	KOSPI		N	N	N	N	N	780	15	2	1.96	1495262820	1864864	474.85	728	861	728	994	536	765	801.81	0.64	-19471	803	784	761	742	719	772	730	727	229	500	560	1	1	145471745	1135	2.52	0.43	12	1.28	309.00	1827.00	1208	20231211	-35.43	720	20241025	8.33	1162	-32.87	20240102	720	8.33	20241025	1208	-35.43	20231211	720	8.33	20241025	1.08	N	002780	500	727 억	929787	N	N	0	N	N
13	20241209	130135	57	100.00	KOSPI		N	N	N	N	N	800	35	2	4.58	1305682801	1623483	413.39	728	861	728	994	536	765	804.25	0.64	-79850	803	784	761	742	719	772	730	727	229	500	560	1	1	145471745	1164	2.59	0.44	12	1.12	309.00	1827.00	1208	20231211	-33.77	720	20241025	11.11	1162	-31.15	20240102	720	11.11	20241025	1208	-33.77	20231211	720	11.11	20241025	1.08	N	002780	500	727 억	929787	N	N	0	N	N
14	20241209	120135	57	100.00	KOSPI		N	N	N	N	N	806	41	2	5.36	1156369550	1438266	366.23	728	861	728	994	536	765	804.00	0.64	-46385	803	784	761	742	719	772	730	727	229	500	560	1	1	145471745	1173	2.61	0.44	12	0.99	309.00	1827.00	1208	20231211	-33.28	720	20241025	11.94	1162	-30.64	20240102	720	11.94	20241025	1208	-33.28	20231211	720	11.94	20241025	1.08	N	002780	500	727 억	929787	N	N	0	N	N
15	20241209	110135	57	100.00	KOSPI		N	N	N	N	N	801	36	2	4.71	811249585	1009277	256.99	728	861	728	994	536	765	803.80	0.64	-42097	803	784	761	742	719	772	730	727	229	500	560	1	1	145471745	1165	2.59	0.44	12	0.69	309.00	1827.00	1208	20231211	-33.69	720	20241025	11.25	1162	-31.07	20240102	720	11.25	20241025	1208	-33.69	20231211	720	11.25	20241025	1.08	N	002780	500	727 억	929787	N	N	0	N	N
16	20241209	100135	57	100.00	KOSPI		N	N	N	N	N	747	-18	5	-2.35	47187320	63754	16.23	728	759	728	994	536	765	740.12	0.64	1784	803	784	761	742	719	772	730	727	229	500	560	1	1	145471745	1087	2.42	0.41	12	0.04	309.00	1827.00	1208	20231211	-38.16	720	20241025	3.75	1162	-35.71	20240102	720	3.75	20241025	1208	-38.16	20231211	720	3.75	20241025	1.08	N	002780	500	727 억	929787	N	N	0	N	N
17	20241209	090135	57	100.00	KOSPI		N	N	N	N	N	740	-25	5	-3.27	9551258	13089	3.33	728	759	728	994	536	765	729.50	0.64	688	803	784	761	742	719	772	730	727	229	500	560	1	1	145471745	1076	2.39	0.41	12	0.01	309.00	1827.00	1208	20231211	-38.74	720	20241025	2.78	1162	-36.32	20240102	720	2.78	20241025	1208	-38.74	20231211	720	2.78	20241025	1.08	N	002780	500	727 억	929787	N	N	0	N	N
18	20241206	160135	57	100.00	KOSPI	건설업	N	N	N	N	N	765	-4	5	-0.52	294572458	392518	212.71	780	780	738	999	539	769	750.47	0.67	-50373	799	783	772	756	745	778	751	727	230	500	560	1	1	145471745	1113	2.48	0.42	12	0.27	309.00	1827.00	1259	20231129	-39.24	720	20241025	6.25	1162	-34.17	20240102	720	6.25	20241025	1208	-36.67	20231211	720	6.25	20241025	1.07	N	002780	500	727 억	980542	N	N	2	N	N
19	20241206	150134	57	100.00	KOSPI	건설업	N	N	N	N	N	766	-3	5	-0.39	286683071	382183	207.10	780	780	738	999	539	769	750.12	0.67	-50187	799	783	772	756	745	778	751	727	230	500	560	1	1	145471745	1114	2.48	0.42	12	0.26	309.00	1827.00	1259	20231129	-39.16	720	20241025	6.39	1162	-34.08	20240102	720	6.39	20241025	1208	-36.59	20231211	720	6.39	20241025	1.07	N	002780	500	727 억	980542	N	N	2	N	N
20	20241206	140134	57	100.00	KOSPI	건설업	N	N	N	N	N	766	-3	5	-0.39	276016793	368242	199.55	780	780	738	999	539	769	749.55	0.67	-45581	799	783	772	756	745	778	751	727	230	500	560	1	1	145471745	1114	2.48	0.42	12	0.25	309.00	1827.00	1259	20231129	-39.16	720	20241025	6.39	1162	-34.08	20240102	720	6.39	20241025	1208	-36.59	20231211	720	6.39	20241025	1.07	N	002780	500	727 억	980542	N	N	2	N	N
21	20241206	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	750	-19	5	-2.47	253196582	338112	183.22	780	780	738	999	539	769	748.85	0.67	-41777	799	783	772	756	745	778	751	727	230	500	560	1	1	145471745	1091	2.43	0.41	12	0.23	309.00	1827.00	1259	20231129	-40.43	720	20241025	4.17	1162	-35.46	20240102	720	4.17	20241025	1208	-37.91	20231211	720	4.17	20241025	1.07	N	002780	500	727 억	980542	N	N	2	N	N
22	20241206	120134	57	100.00	KOSPI	건설업	N	N	N	N	N	748	-21	5	-2.73	215936003	288393	156.28	780	780	738	999	539	769	748.76	0.67	-36216	799	783	772	756	745	778	751	727	230	500	560	1	1	145471745	1088	2.42	0.41	12	0.20	309.00	1827.00	1259	20231129	-40.59	720	20241025	3.89	1162	-35.63	20240102	720	3.89	20241025	1208	-38.08	20231211	720	3.89	20241025	1.07	N	002780	500	727 억	980542	N	N	2	N	N
23	20241206	110135	57	100.00	KOSPI	건설업	N	N	N	N	N	742	-27	5	-3.51	189172062	252590	136.88	780	780	738	999	539	769	748.93	0.67	-38260	799	783	772	756	745	778	751	727	230	500	560	1	1	145471745	1079	2.40	0.41	12	0.17	309.00	1827.00	1259	20231129	-41.06	720	20241025	3.06	1162	-36.14	20240102	720	3.06	20241025	1208	-38.58	20231211	720	3.06	20241025	1.07	N	002780	500	727 억	980542	N	N	2	N	N
24	20241206	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	750	-19	5	-2.47	88815848	117915	63.90	780	780	740	999	539	769	753.22	0.67	-46811	799	783	772	756	745	778	751	727	230	500	560	1	1	145471745	1091	2.43	0.41	12	0.08	309.00	1827.00	1259	20231129	-40.43	720	20241025	4.17	1162	-35.46	20240102	720	4.17	20241025	1208	-37.91	20231211	720	4.17	20241025	1.07	N	002780	500	727 억	980542	N	N	2	N	N
25	20241206	090134	57	100.00	KOSPI	건설업	N	N	N	N	N	780	11	2	1.43	198120	254	0.14	780	780	780	999	539	769	780.00	0.67	0	799	783	772	756	745	778	751	727	230	500	560	1	1	145471745	1135	2.52	0.43	12	0.00	309.00	1827.00	1259	20231129	-38.05	720	20241025	8.33	1162	-32.87	20240102	720	8.33	20241025	1208	-35.43	20231211	720	8.33	20241025	1.07	N	002780	500	727 억	980542	N	N	2	N	N
26	20241205	160134	57	100.00	KOSPI	건설업	N	N	N	N	N	769	-3	5	-0.39	142182640	184416	43.95	781	788	761	1003	541	772	770.99	0.69	-30668	810	791	774	755	738	800	764	727	231	500	570	1	1	145471745	1119	2.49	0.42	12	0.13	309.00	1827.00	1259	20231129	-38.92	720	20241025	6.81	1162	-33.82	20240102	720	6.81	20241025	1208	-36.34	20231211	720	6.81	20241025	1.06	N	002780	500	727 억	1010710	N	N	2	N	N
27	20241205	150133	57	100.00	KOSPI	건설업	N	N	N	N	N	774	2	2	0.26	136470667	176977	42.18	781	788	761	1003	541	772	771.12	0.69	-30319	810	791	774	755	738	800	764	727	231	500	570	1	1	145471745	1126	2.50	0.42	12	0.12	309.00	1827.00	1259	20231129	-38.52	720	20241025	7.50	1162	-33.39	20240102	720	7.50	20241025	1208	-35.93	20231211	720	7.50	20241025	1.06	N	002780	500	727 억	1010710	N	N	0	N	N
28	20241205	140133	57	100.00	KOSPI	건설업	N	N	N	N	N	772	0	3	0.00	124108106	160830	38.33	781	788	761	1003	541	772	771.67	0.69	-28801	810	791	774	755	738	800	764	727	231	500	570	1	1	145471745	1123	2.50	0.42	12	0.11	309.00	1827.00	1259	20231129	-38.68	720	20241025	7.22	1162	-33.56	20240102	720	7.22	20241025	1208	-36.09	20231211	720	7.22	20241025	1.06	N	002780	500	727 억	1010710	N	N	0	N	N
29	20241205	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	768	-4	5	-0.52	111959598	144989	34.56	781	788	761	1003	541	772	772.19	0.69	-23819	810	791	774	755	738	800	764	727	231	500	570	1	1	145471745	1117	2.49	0.42	12	0.10	309.00	1827.00	1259	20231129	-39.00	720	20241025	6.67	1162	-33.91	20240102	720	6.67	20241025	1208	-36.42	20231211	720	6.67	20241025	1.06	N	002780	500	727 억	1010710	N	N	0	N	N
30	20241205	120134	57	100.00	KOSPI	건설업	N	N	N	N	N	768	-4	5	-0.52	105350974	136356	32.50	781	788	761	1003	541	772	772.62	0.69	-20945	810	791	774	755	738	800	764	727	231	500	570	1	1	145471745	1117	2.49	0.42	12	0.09	309.00	1827.00	1259	20231129	-39.00	720	20241025	6.67	1162	-33.91	20240102	720	6.67	20241025	1208	-36.42	20231211	720	6.67	20241025	1.06	N	002780	500	727 억	1010710	N	N	0	N	N
31	20241205	110133	57	100.00	KOSPI	건설업	N	N	N	N	N	772	0	3	0.00	103203664	133557	31.83	781	788	761	1003	541	772	772.73	0.69	-20711	810	791	774	755	738	800	764	727	231	500	570	1	1	145471745	1123	2.50	0.42	12	0.09	309.00	1827.00	1259	20231129	-38.68	720	20241025	7.22	1162	-33.56	20240102	720	7.22	20241025	1208	-36.09	20231211	720	7.22	20241025	1.06	N	002780	500	727 억	1010710	N	N	0	N	N
32	20241205	100133	57	100.00	KOSPI	건설업	N	N	N	N	N	770	-2	5	-0.26	89757062	116077	27.67	781	788	761	1003	541	772	773.25	0.69	-19656	810	791	774	755	738	800	764	727	231	500	570	1	1	145471745	1120	2.49	0.42	12	0.08	309.00	1827.00	1259	20231129	-38.84	720	20241025	6.94	1162	-33.73	20240102	720	6.94	20241025	1208	-36.26	20231211	720	6.94	20241025	1.06	N	002780	500	727 억	1010710	N	N	0	N	N
33	20241205	090133	57	100.00	KOSPI	건설업	N	N	N	N	N	773	1	2	0.13	6943170	8952	2.13	781	781	772	1003	541	772	775.60	0.69	211	810	791	774	755	738	800	764	727	231	500	570	1	1	145471745	1124	2.50	0.42	12	0.01	309.00	1827.00	1259	20231129	-38.60	720	20241025	7.36	1162	-33.48	20240102	720	7.36	20241025	1208	-36.01	20231211	720	7.36	20241025	1.06	N	002780	500	727 억	1010710	N	N	0	N	N
34	20241204	160132	57	100.00	KOSPI	건설업	N	N	N	N	N	772	0	3	0.00	321593255	414977	343.20	770	793	757	1003	541	772	774.97	0.67	33504	782	777	768	763	754	779	765	727	231	500	570	1	1	145471745	1123	2.50	0.42	12	0.29	309.00	1827.00	1259	20231129	-38.68	720	20241025	7.22	1162	-33.56	20240102	720	7.22	20241025	1208	-36.09	20231211	720	7.22	20241025	1.04	N	002780	500	727 억	968079	N	N	4	N	N
35	20241204	150133	57	100.00	KOSPI	건설업	N	N	N	N	N	786	14	2	1.81	292070108	376697	311.54	770	793	757	1003	541	772	775.35	0.67	30228	782	777	768	763	754	779	765	727	231	500	570	1	1	145471745	1143	2.54	0.43	12	0.26	309.00	1827.00	1259	20231129	-37.57	720	20241025	9.17	1162	-32.36	20240102	720	9.17	20241025	1208	-34.93	20231211	720	9.17	20241025	1.04	N	002780	500	727 억	968079	N	N	4	N	N
36	20241204	140133	57	100.00	KOSPI	건설업	N	N	N	N	N	778	6	2	0.78	249576026	321858	266.19	770	793	757	1003	541	772	775.43	0.67	24517	782	777	768	763	754	779	765	727	231	500	570	1	1	145471745	1132	2.52	0.43	12	0.22	309.00	1827.00	1259	20231129	-38.20	720	20241025	8.06	1162	-33.05	20240102	720	8.06	20241025	1208	-35.60	20231211	720	8.06	20241025	1.04	N	002780	500	727 억	968079	N	N	4	N	N
37	20241204	130132	57	100.00	KOSPI	건설업	N	N	N	N	N	779	7	2	0.91	241370059	311303	257.46	770	793	757	1003	541	772	775.36	0.67	25019	782	777	768	763	754	779	765	727	231	500	570	1	1	145471745	1133	2.52	0.43	12	0.21	309.00	1827.00	1259	20231129	-38.13	720	20241025	8.19	1162	-32.96	20240102	720	8.19	20241025	1208	-35.51	20231211	720	8.19	20241025	1.04	N	002780	500	727 억	968079	N	N	4	N	N
38	20241204	120132	57	100.00	KOSPI	건설업	N	N	N	N	N	770	-2	5	-0.26	220732307	284723	235.48	770	793	757	1003	541	772	775.26	0.67	28660	782	777	768	763	754	779	765	727	231	500	570	1	1	145471745	1120	2.49	0.42	12	0.20	309.00	1827.00	1259	20231129	-38.84	720	20241025	6.94	1162	-33.73	20240102	720	6.94	20241025	1208	-36.26	20231211	720	6.94	20241025	1.04	N	002780	500	727 억	968079	N	N	4	N	N
39	20241204	110130	57	100.00	KOSPI	건설업	N	N	N	N	N	775	3	2	0.39	193758015	249803	206.60	770	793	757	1003	541	772	775.65	0.67	45550	782	777	768	763	754	779	765	727	231	500	570	1	1	145471745	1127	2.51	0.42	12	0.17	309.00	1827.00	1259	20231129	-38.44	720	20241025	7.64	1162	-33.30	20240102	720	7.64	20241025	1208	-35.84	20231211	720	7.64	20241025	1.04	N	002780	500	727 억	968079	N	N	4	N	N
40	20241204	100132	57	100.00	KOSPI	건설업	N	N	N	N	N	775	3	2	0.39	164318509	211987	175.32	770	793	757	1003	541	772	775.14	0.67	49305	782	777	768	763	754	779	765	727	231	500	570	1	1	145471745	1127	2.51	0.42	12	0.15	309.00	1827.00	1259	20231129	-38.44	720	20241025	7.64	1162	-33.30	20240102	720	7.64	20241025	1208	-35.84	20231211	720	7.64	20241025	1.04	N	002780	500	727 억	968079	N	N	4	N	N
41	20241204	090134	57	100.00	KOSPI	건설업	N	N	N	N	N	770	-2	5	-0.26	11218410	14608	12.08	770	770	759	1003	541	772	767.88	0.67	-2667	782	777	768	763	754	779	765	727	231	500	570	1	1	145471745	1120	2.49	0.42	12	0.01	309.00	1827.00	1259	20231129	-38.84	720	20241025	6.94	1162	-33.73	20240102	720	6.94	20241025	1208	-36.26	20231211	720	6.94	20241025	1.04	N	002780	500	727 억	968079	N	N	4	N	N
42	20241203	160135	57	100.00	KOSPI	건설업	N	N	N	N	N	772	7	2	0.92	90107968	117665	36.15	759	773	759	994	536	765	765.80	0.64	38508	801	783	770	752	739	776	745	727	229	500	560	1	1	145471745	1123	2.50	0.42	12	0.08	309.00	1827.00	1259	20231129	-38.68	720	20241025	7.22	1162	-33.56	20240102	720	7.22	20241025	1208	-36.09	20231211	720	7.22	20241025	1.05	N	002780	500	727 억	928135	N	N	4	N	N
43	20241203	150137	57	100.00	KOSPI	건설업	N	N	N	N	N	772	7	2	0.92	89379337	116721	35.86	759	773	759	994	536	765	765.75	0.64	38701	801	783	770	752	739	776	745	727	229	500	560	1	1	145471745	1123	2.50	0.42	12	0.08	309.00	1827.00	1259	20231129	-38.68	720	20241025	7.22	1162	-33.56	20240102	720	7.22	20241025	1208	-36.09	20231211	720	7.22	20241025	1.05	N	002780	500	727 억	928135	N	N	0	N	N
44	20241203	140135	57	100.00	KOSPI	건설업	N	N	N	N	N	771	6	2	0.78	87770734	114635	35.22	759	771	759	994	536	765	765.65	0.64	39506	801	783	770	752	739	776	745	727	229	500	560	1	1	145471745	1122	2.50	0.42	12	0.08	309.00	1827.00	1259	20231129	-38.76	720	20241025	7.08	1162	-33.65	20240102	720	7.08	20241025	1208	-36.18	20231211	720	7.08	20241025	1.05	N	002780	500	727 억	928135	N	N	0	N	N
45	20241203	130135	57	100.00	KOSPI	건설업	N	N	N	N	N	766	1	2	0.13	64841399	84663	26.01	759	771	759	994	536	765	765.88	0.64	36133	801	783	770	752	739	776	745	727	229	500	560	1	1	145471745	1114	2.48	0.42	12	0.06	309.00	1827.00	1259	20231129	-39.16	720	20241025	6.39	1162	-34.08	20240102	720	6.39	20241025	1208	-36.59	20231211	720	6.39	20241025	1.05	N	002780	500	727 억	928135	N	N	0	N	N
46	20241203	120139	57	100.00	KOSPI	건설업	N	N	N	N	N	768	3	2	0.39	45159641	58993	18.13	759	771	759	994	536	765	765.51	0.64	30117	801	783	770	752	739	776	745	727	229	500	560	1	1	145471745	1117	2.49	0.42	12	0.04	309.00	1827.00	1259	20231129	-39.00	720	20241025	6.67	1162	-33.91	20240102	720	6.67	20241025	1208	-36.42	20231211	720	6.67	20241025	1.05	N	002780	500	727 억	928135	N	N	0	N	N
47	20241203	110134	57	100.00	KOSPI	건설업	N	N	N	N	N	767	2	2	0.26	39093907	51078	15.69	759	771	759	994	536	765	765.38	0.64	30384	801	783	770	752	739	776	745	727	229	500	560	1	1	145471745	1116	2.48	0.42	12	0.04	309.00	1827.00	1259	20231129	-39.08	720	20241025	6.53	1162	-33.99	20240102	720	6.53	20241025	1208	-36.51	20231211	720	6.53	20241025	1.05	N	002780	500	727 억	928135	N	N	0	N	N
48	20241203	100132	57	100.00	KOSPI	건설업	N	N	N	N	N	768	3	2	0.39	31487014	41155	12.65	759	771	759	994	536	765	765.08	0.64	26683	801	783	770	752	739	776	745	727	229	500	560	1	1	145471745	1117	2.49	0.42	12	0.03	309.00	1827.00	1259	20231129	-39.00	720	20241025	6.67	1162	-33.91	20240102	720	6.67	20241025	1208	-36.42	20231211	720	6.67	20241025	1.05	N	002780	500	727 억	928135	N	N	0	N	N
49	20241203	090133	57	100.00	KOSPI	건설업	N	N	N	N	N	765	0	3	0.00	2683538	3526	1.08	759	767	759	994	536	765	761.07	0.64	551	801	783	770	752	739	776	745	727	229	500	560	1	1	145471745	1113	2.48	0.42	12	0.00	309.00	1827.00	1259	20231129	-39.24	720	20241025	6.25	1162	-34.17	20240102	720	6.25	20241025	1208	-36.67	20231211	720	6.25	20241025	1.05	N	002780	500	727 억	928135	N	N	0	N	N
50	20241202	160130	57	100.00	KOSPI	건설업	N	N	N	N	N	765	-17	5	-2.17	240873022	314322	167.93	782	788	757	1016	548	782	766.33	0.68	-50506	810	795	786	771	762	791	767	727	234	500	570	1	1	145471745	1113	2.48	0.42	12	0.22	309.00	1827.00	1259	20231129	-39.24	720	20241025	6.25	1162	-34.17	20240102	720	6.25	20241025	1208	-36.67	20231211	720	6.25	20241025	1.00	N	002780	500	727 억	985852	N	N	0	N	N
51	20241202	150133	57	100.00	KOSPI	건설업	N	N	N	N	N	767	-15	5	-1.92	239691032	312777	167.10	782	788	757	1016	548	782	766.33	0.68	-49929	810	795	786	771	762	791	767	727	234	500	570	1	1	145471745	1116	2.48	0.42	12	0.22	309.00	1827.00	1259	20231129	-39.08	720	20241025	6.53	1162	-33.99	20240102	720	6.53	20241025	1208	-36.51	20231211	720	6.53	20241025	1.00	N	002780	500	727 억	985852	N	N	0	N	N
52	20241202	140133	57	100.00	KOSPI	건설업	N	N	N	N	N	766	-16	5	-2.05	181918766	237416	126.84	782	788	757	1016	548	782	766.24	0.68	-40931	810	795	786	771	762	791	767	727	234	500	570	1	1	145471745	1114	2.48	0.42	12	0.16	309.00	1827.00	1259	20231129	-39.16	720	20241025	6.39	1162	-34.08	20240102	720	6.39	20241025	1208	-36.59	20231211	720	6.39	20241025	1.00	N	002780	500	727 억	985852	N	N	0	N	N
53	20241202	130136	57	100.00	KOSPI	건설업	N	N	N	N	N	758	-24	5	-3.07	144293453	188218	100.56	782	788	758	1016	548	782	766.63	0.68	-37213	810	795	786	771	762	791	767	727	234	500	570	1	1	145471745	1103	2.45	0.41	12	0.13	309.00	1827.00	1259	20231129	-39.79	720	20241025	5.28	1162	-34.77	20240102	720	5.28	20241025	1208	-37.25	20231211	720	5.28	20241025	1.00	N	002780	500	727 억	985852	N	N	0	N	N
54	20241202	120137	57	100.00	KOSPI	건설업	N	N	N	N	N	758	-24	5	-3.07	109487590	142649	76.21	782	788	758	1016	548	782	767.53	0.68	-6982	810	795	786	771	762	791	767	727	234	500	570	1	1	145471745	1103	2.45	0.41	12	0.10	309.00	1827.00	1259	20231129	-39.79	720	20241025	5.28	1162	-34.77	20240102	720	5.28	20241025	1208	-37.25	20231211	720	5.28	20241025	1.00	N	002780	500	727 억	985852	N	N	0	N	N
55	20241202	110130	57	100.00	KOSPI	건설업	N	N	N	N	N	763	-19	5	-2.43	83050113	107976	57.69	782	788	760	1016	548	782	769.15	0.68	-6618	810	795	786	771	762	791	767	727	234	500	570	1	1	145471745	1110	2.47	0.42	12	0.07	309.00	1827.00	1259	20231129	-39.40	720	20241025	5.97	1162	-34.34	20240102	720	5.97	20241025	1208	-36.84	20231211	720	5.97	20241025	1.00	N	002780	500	727 억	985852	N	N	0	N	N
56	20241202	100132	57	100.00	KOSPI	건설업	N	N	N	N	N	770	-12	5	-1.53	50787568	65690	35.09	782	788	765	1016	548	782	773.14	0.68	-6490	810	795	786	771	762	791	767	727	234	500	570	1	1	145471745	1120	2.49	0.42	12	0.05	309.00	1827.00	1259	20231129	-38.84	720	20241025	6.94	1162	-33.73	20240102	720	6.94	20241025	1208	-36.26	20231211	720	6.94	20241025	1.00	N	002780	500	727 억	985852	N	N	0	N	N
57	20241202	090132	57	100.00	KOSPI	건설업	N	N	N	N	N	782	0	3	0.00	157182	201	0.11	782	782	782	1016	548	782	782.00	0.68	0	810	795	786	771	762	791	767	727	234	500	570	1	1	145471745	1138	2.53	0.43	12	0.00	309.00	1827.00	1259	20231129	-37.89	720	20241025	8.61	1162	-32.70	20240102	720	8.61	20241025	1208	-35.26	20231211	720	8.61	20241025	1.00	N	002780	500	727 억	985852	N	N	0	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History