KissMeData/005960/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160212	57	100.00	KOSPI			N	N	N	N	N	3675	95	2	2.65	121719520	33468	74.28	3580	3720	3580	4650	2510	3580	3636.57	0.85	4280	3760	3670	3620	3530	3480	3645	3505	1147	1070	5000	2500	5	1	22946345	843	-19.24	0.15	12	0.15	-191.00	25207.00	6800	20231201	-45.96	3570	20241209	2.94	5850	-37.18	20240102	3570	2.94	20241209	6310	-41.76	20231222	3570	2.94	20241209	N	005960	5000	1147 억	194403	N	N	0	N	N
3	20241210	150212	57	100.00	KOSPI			N	N	N	N	N	3670	90	2	2.51	113332315	31185	69.22	3580	3720	3580	4650	2510	3580	3634.19	0.85	3995	3760	3670	3620	3530	3480	3645	3505	1147	1070	5000	2500	5	1	22946345	842	-19.21	0.15	12	0.14	-191.00	25207.00	6800	20231201	-46.03	3570	20241209	2.80	5850	-37.26	20240102	3570	2.80	20241209	6310	-41.84	20231222	3570	2.80	20241209	N	005960	5000	1147 억	194403	N	N	0	N	N
4	20241210	140212	57	100.00	KOSPI			N	N	N	N	N	3670	90	2	2.51	106927970	29441	65.35	3580	3720	3580	4650	2510	3580	3631.94	0.85	3942	3760	3670	3620	3530	3480	3645	3505	1147	1070	5000	2500	5	1	22946345	842	-19.21	0.15	12	0.13	-191.00	25207.00	6800	20231201	-46.03	3570	20241209	2.80	5850	-37.26	20240102	3570	2.80	20241209	6310	-41.84	20231222	3570	2.80	20241209	N	005960	5000	1147 억	194403	N	N	0	N	N
5	20241210	130211	57	100.00	KOSPI			N	N	N	N	N	3640	60	2	1.68	104282005	28718	63.74	3580	3720	3580	4650	2510	3580	3631.24	0.85	3997	3760	3670	3620	3530	3480	3645	3505	1147	1070	5000	2500	5	1	22946345	835	-19.06	0.14	12	0.13	-191.00	25207.00	6800	20231201	-46.47	3570	20241209	1.96	5850	-37.78	20240102	3570	1.96	20241209	6310	-42.31	20231222	3570	1.96	20241209	N	005960	5000	1147 억	194403	N	N	0	N	N
6	20241210	120211	57	100.00	KOSPI			N	N	N	N	N	3655	75	2	2.09	87996275	24255	53.84	3580	3720	3580	4650	2510	3580	3627.96	0.85	3276	3760	3670	3620	3530	3480	3645	3505	1147	1070	5000	2500	5	1	22946345	839	-19.14	0.14	12	0.11	-191.00	25207.00	6800	20231201	-46.25	3570	20241209	2.38	5850	-37.52	20240102	3570	2.38	20241209	6310	-42.08	20231222	3570	2.38	20241209	N	005960	5000	1147 억	194403	N	N	0	N	N
7	20241210	110211	57	100.00	KOSPI			N	N	N	N	N	3665	85	2	2.37	84746510	23368	51.87	3580	3720	3580	4650	2510	3580	3626.61	0.85	3000	3760	3670	3620	3530	3480	3645	3505	1147	1070	5000	2500	5	1	22946345	841	-19.19	0.15	12	0.10	-191.00	25207.00	6800	20231201	-46.10	3570	20241209	2.66	5850	-37.35	20240102	3570	2.66	20241209	6310	-41.92	20231222	3570	2.66	20241209	N	005960	5000	1147 억	194403	N	N	0	N	N
8	20241210	100211	57	100.00	KOSPI			N	N	N	N	N	3655	75	2	2.09	68051200	18828	41.79	3580	3655	3580	4650	2510	3580	3614.36	0.85	3916	3760	3670	3620	3530	3480	3645	3505	1147	1070	5000	2500	5	1	22946345	839	-19.14	0.14	12	0.08	-191.00	25207.00	6800	20231201	-46.25	3570	20241209	2.38	5850	-37.52	20240102	3570	2.38	20241209	6310	-42.08	20231222	3570	2.38	20241209	N	005960	5000	1147 억	194403	N	N	0	N	N
9	20241210	090213	57	100.00	KOSPI			N	N	N	N	N	3580	0	3	0.00	6540825	1827	4.06	3580	3635	3580	4650	2510	3580	3580.09	0.85	829	3760	3670	3620	3530	3480	3645	3505	1147	1070	5000	2500	5	1	22946345	821	-18.74	0.14	12	0.01	-191.00	25207.00	6800	20231201	-47.35	3570	20241209	0.28	5850	-38.80	20240102	3570	0.28	20241209	6310	-43.26	20231222	3570	0.28	20241209	N	005960	5000	1147 억	194403	N	N	0	N	N
10	20241209	160210	57	100.00	KOSPI	신저가		N	N	N	N	N	3580	-190	5	-5.04	163827540	45043	182.78	3700	3710	3570	4900	2640	3770	3637.14	0.85	-1532	3933	3851	3798	3716	3663	3825	3690	1147	1130	5000	2630	5	1	22946345	821	-18.74	0.14	12	0.20	-191.00	25207.00	6800	20231201	-47.35	3570	20241209	0.28	5850	-38.80	20240102	3570	0.28	20241209	6310	-43.26	20231222	3570	0.28	20241209	N	005960	5000	1147 억	195971	N	N	0	N	N
11	20241209	150212	57	100.00	KOSPI	신저가		N	N	N	N	N	3575	-195	5	-5.17	145912705	40038	162.47	3700	3710	3575	4900	2640	3770	3644.36	0.85	-1438	3933	3851	3798	3716	3663	3825	3690	1147	1130	5000	2630	5	1	22946345	820	-18.72	0.14	12	0.17	-191.00	25207.00	6800	20231201	-47.43	3575	20241209	0.00	5850	-38.89	20240102	3575	0.00	20241209	6310	-43.34	20231222	3575	0.00	20241209	N	005960	5000	1147 억	195971	N	N	0	N	N
12	20241209	140211	57	100.00	KOSPI	신저가		N	N	N	N	N	3605	-165	5	-4.38	112602795	30793	124.96	3700	3710	3605	4900	2640	3770	3656.77	0.85	-1314	3933	3851	3798	3716	3663	3825	3690	1147	1130	5000	2630	5	1	22946345	827	-18.87	0.14	12	0.13	-191.00	25207.00	6800	20231201	-46.99	3605	20241209	0.00	5850	-38.38	20240102	3605	0.00	20241209	6310	-42.87	20231222	3605	0.00	20241209	N	005960	5000	1147 억	195971	N	N	0	N	N
13	20241209	130213	57	100.00	KOSPI	신저가		N	N	N	N	N	3650	-120	5	-3.18	95066450	25943	105.28	3700	3710	3625	4900	2640	3770	3664.44	0.85	-1426	3933	3851	3798	3716	3663	3825	3690	1147	1130	5000	2630	5	1	22946345	838	-19.11	0.14	12	0.11	-191.00	25207.00	6800	20231201	-46.32	3625	20241209	0.69	5850	-37.61	20240102	3625	0.69	20241209	6310	-42.16	20231222	3625	0.69	20241209	N	005960	5000	1147 억	195971	N	N	0	N	N
14	20241209	120211	57	100.00	KOSPI	신저가		N	N	N	N	N	3650	-120	5	-3.18	78360920	21353	86.65	3700	3710	3645	4900	2640	3770	3669.79	0.85	-1241	3933	3851	3798	3716	3663	3825	3690	1147	1130	5000	2630	5	1	22946345	838	-19.11	0.14	12	0.09	-191.00	25207.00	6800	20231201	-46.32	3645	20241209	0.14	5850	-37.61	20240102	3645	0.14	20241209	6310	-42.16	20231222	3645	0.14	20241209	N	005960	5000	1147 억	195971	N	N	0	N	N
15	20241209	110212	57	100.00	KOSPI	신저가		N	N	N	N	N	3690	-80	5	-2.12	60883205	16566	67.22	3700	3710	3650	4900	2640	3770	3675.19	0.85	-1231	3933	3851	3798	3716	3663	3825	3690	1147	1130	5000	2630	5	1	22946345	847	-19.32	0.15	12	0.07	-191.00	25207.00	6800	20231201	-45.74	3650	20241209	1.10	5850	-36.92	20240102	3650	1.10	20241209	6310	-41.52	20231222	3650	1.10	20241209	N	005960	5000	1147 억	195971	N	N	0	N	N
16	20241209	100212	57	100.00	KOSPI	신저가		N	N	N	N	N	3680	-90	5	-2.39	28321180	7684	31.18	3700	3710	3650	4900	2640	3770	3685.73	0.85	-1276	3933	3851	3798	3716	3663	3825	3690	1147	1130	5000	2630	5	1	22946345	844	-19.27	0.15	12	0.03	-191.00	25207.00	6800	20231201	-45.88	3650	20241209	0.82	5850	-37.09	20240102	3650	0.82	20241209	6310	-41.68	20231222	3650	0.82	20241209	N	005960	5000	1147 억	195971	N	N	0	N	N
17	20241209	090210	57	100.00	KOSPI	신저가		N	N	N	N	N	3690	-80	5	-2.12	9136050	2469	10.02	3700	3710	3690	4900	2640	3770	3700.30	0.85	-245	3933	3851	3798	3716	3663	3825	3690	1147	1130	5000	2630	5	1	22946345	847	-19.32	0.15	12	0.01	-191.00	25207.00	6800	20231201	-45.74	3690	20241209	0.00	5850	-36.92	20240102	3690	0.00	20241209	6310	-41.52	20231222	3690	0.00	20241209	N	005960	5000	1147 억	195971	N	N	0	N	N
18	20241206	160211	57	100.00	KOSPI		건설업	N	N	N	N	N	3770	-55	5	-1.44	92921795	24557	117.19	3810	3880	3745	4970	2680	3825	3783.95	0.85	931	4131	3977	3841	3687	3551	3910	3620	1147	1145	5000	2670	5	1	22946345	865	-19.74	0.15	12	0.11	-191.00	25207.00	6800	20231201	-44.56	3705	20241205	1.75	5850	-35.56	20240102	3705	1.75	20241205	6310	-40.25	20231222	3705	1.75	20241205	N	005960	5000	1147 억	195189	N	N	0	N	N
19	20241206	150210	57	100.00	KOSPI		건설업	N	N	N	N	N	3775	-50	5	-1.31	90749190	23981	114.45	3810	3880	3745	4970	2680	3825	3784.21	0.85	1072	4131	3977	3841	3687	3551	3910	3620	1147	1145	5000	2670	5	1	22946345	866	-19.76	0.15	12	0.10	-191.00	25207.00	6800	20231201	-44.49	3705	20241205	1.89	5850	-35.47	20240102	3705	1.89	20241205	6310	-40.17	20231222	3705	1.89	20241205	N	005960	5000	1147 억	195189	N	N	0	N	N
20	20241206	140210	57	100.00	KOSPI		건설업	N	N	N	N	N	3760	-65	5	-1.70	83142940	21959	104.80	3810	3880	3745	4970	2680	3825	3786.28	0.85	776	4131	3977	3841	3687	3551	3910	3620	1147	1145	5000	2670	5	1	22946345	863	-19.69	0.15	12	0.10	-191.00	25207.00	6800	20231201	-44.71	3705	20241205	1.48	5850	-35.73	20240102	3705	1.48	20241205	6310	-40.41	20231222	3705	1.48	20241205	N	005960	5000	1147 억	195189	N	N	0	N	N
21	20241206	130210	57	100.00	KOSPI		건설업	N	N	N	N	N	3775	-50	5	-1.31	58833160	15492	73.93	3810	3880	3745	4970	2680	3825	3797.65	0.85	686	4131	3977	3841	3687	3551	3910	3620	1147	1145	5000	2670	5	1	22946345	866	-19.76	0.15	12	0.07	-191.00	25207.00	6800	20231201	-44.49	3705	20241205	1.89	5850	-35.47	20240102	3705	1.89	20241205	6310	-40.17	20231222	3705	1.89	20241205	N	005960	5000	1147 억	195189	N	N	0	N	N
22	20241206	120210	57	100.00	KOSPI		건설업	N	N	N	N	N	3775	-50	5	-1.31	38926860	10212	48.74	3810	3880	3745	4970	2680	3825	3811.87	0.85	282	4131	3977	3841	3687	3551	3910	3620	1147	1145	5000	2670	5	1	22946345	866	-19.76	0.15	12	0.04	-191.00	25207.00	6800	20231201	-44.49	3705	20241205	1.89	5850	-35.47	20240102	3705	1.89	20241205	6310	-40.17	20231222	3705	1.89	20241205	N	005960	5000	1147 억	195189	N	N	0	N	N
23	20241206	110211	57	100.00	KOSPI		건설업	N	N	N	N	N	3755	-70	5	-1.83	32587310	8528	40.70	3810	3880	3755	4970	2680	3825	3821.21	0.85	-278	4131	3977	3841	3687	3551	3910	3620	1147	1145	5000	2670	5	1	22946345	862	-19.66	0.15	12	0.04	-191.00	25207.00	6800	20231201	-44.78	3705	20241205	1.35	5850	-35.81	20240102	3705	1.35	20241205	6310	-40.49	20231222	3705	1.35	20241205	N	005960	5000	1147 억	195189	N	N	0	N	N
24	20241206	100209	57	100.00	KOSPI		건설업	N	N	N	N	N	3840	15	2	0.39	13010815	3375	16.11	3810	3880	3810	4970	2680	3825	3855.07	0.85	-449	4131	3977	3841	3687	3551	3910	3620	1147	1145	5000	2670	5	1	22946345	881	-20.10	0.15	12	0.01	-191.00	25207.00	6800	20231201	-43.53	3705	20241205	3.64	5850	-34.36	20240102	3705	3.64	20241205	6310	-39.14	20231222	3705	3.64	20241205	N	005960	5000	1147 억	195189	N	N	0	N	N
25	20241206	090210	57	100.00	KOSPI		건설업	N	N	N	N	N	3845	20	2	0.52	520205	136	0.65	3810	3845	3810	4970	2680	3825	3825.04	0.85	0	4131	3977	3841	3687	3551	3910	3620	1147	1145	5000	2670	5	1	22946345	882	-20.13	0.15	12	0.00	-191.00	25207.00	6800	20231201	-43.46	3705	20241205	3.78	5850	-34.27	20240102	3705	3.78	20241205	6310	-39.06	20231222	3705	3.78	20241205	N	005960	5000	1147 억	195189	N	N	0	N	N
26	20241205	160208	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3825	-125	5	-3.16	81299645	20954	54.62	3950	3995	3705	5130	2765	3950	3879.94	0.85	-738	4016	3982	3946	3912	3876	3965	3895	1147	1180	5000	2760	5	1	22946345	878	-20.03	0.15	12	0.09	-191.00	25207.00	6800	20231201	-43.75	3705	20241205	3.24	5850	-34.62	20240102	3705	3.24	20241205	6310	-39.38	20231222	3705	3.24	20241205	N	005960	5000	1147 억	195962	N	N	0	N	N
27	20241205	150209	57	100.00	KOSPI		건설업	N	N	N	N	N	3890	-60	5	-1.52	53254585	13600	35.45	3950	3995	3880	5130	2765	3950	3915.78	0.85	-734	4016	3982	3946	3912	3876	3965	3895	1147	1180	5000	2760	5	1	22946345	893	-20.37	0.15	12	0.06	-191.00	25207.00	6800	20231201	-42.79	3750	20241113	3.73	5850	-33.50	20240102	3750	3.73	20241113	6310	-38.35	20231222	3750	3.73	20241113	N	005960	5000	1147 억	195962	N	N	0	N	N
28	20241205	140208	57	100.00	KOSPI		건설업	N	N	N	N	N	3895	-55	5	-1.39	38661785	9851	25.68	3950	3995	3895	5130	2765	3950	3924.66	0.85	-219	4016	3982	3946	3912	3876	3965	3895	1147	1180	5000	2760	5	1	22946345	894	-20.39	0.15	12	0.04	-191.00	25207.00	6800	20231201	-42.72	3750	20241113	3.87	5850	-33.42	20240102	3750	3.87	20241113	6310	-38.27	20231222	3750	3.87	20241113	N	005960	5000	1147 억	195962	N	N	0	N	N
29	20241205	130209	57	100.00	KOSPI		건설업	N	N	N	N	N	3920	-30	5	-0.76	22335720	5670	14.78	3950	3995	3915	5130	2765	3950	3939.28	0.85	-130	4016	3982	3946	3912	3876	3965	3895	1147	1180	5000	2760	5	1	22946345	899	-20.52	0.16	12	0.02	-191.00	25207.00	6800	20231201	-42.35	3750	20241113	4.53	5850	-32.99	20240102	3750	4.53	20241113	6310	-37.88	20231222	3750	4.53	20241113	N	005960	5000	1147 억	195962	N	N	0	N	N
30	20241205	120209	57	100.00	KOSPI		건설업	N	N	N	N	N	3920	-30	5	-0.76	19081765	4840	12.62	3950	3995	3920	5130	2765	3950	3942.51	0.85	-235	4016	3982	3946	3912	3876	3965	3895	1147	1180	5000	2760	5	1	22946345	899	-20.52	0.16	12	0.02	-191.00	25207.00	6800	20231201	-42.35	3750	20241113	4.53	5850	-32.99	20240102	3750	4.53	20241113	6310	-37.88	20231222	3750	4.53	20241113	N	005960	5000	1147 억	195962	N	N	0	N	N
31	20241205	110208	57	100.00	KOSPI		건설업	N	N	N	N	N	3925	-25	5	-0.63	17124525	4341	11.32	3950	3995	3925	5130	2765	3950	3944.83	0.85	-235	4016	3982	3946	3912	3876	3965	3895	1147	1180	5000	2760	5	1	22946345	901	-20.55	0.16	12	0.02	-191.00	25207.00	6800	20231201	-42.28	3750	20241113	4.67	5850	-32.91	20240102	3750	4.67	20241113	6310	-37.80	20231222	3750	4.67	20241113	N	005960	5000	1147 억	195962	N	N	0	N	N
32	20241205	100207	57	100.00	KOSPI		건설업	N	N	N	N	N	3945	-5	5	-0.13	12841555	3251	8.47	3950	3995	3925	5130	2765	3950	3950.03	0.85	-229	4016	3982	3946	3912	3876	3965	3895	1147	1180	5000	2760	5	1	22946345	905	-20.65	0.16	12	0.01	-191.00	25207.00	6800	20231201	-41.99	3750	20241113	5.20	5850	-32.56	20240102	3750	5.20	20241113	6310	-37.48	20231222	3750	5.20	20241113	N	005960	5000	1147 억	195962	N	N	0	N	N
33	20241205	090208	57	100.00	KOSPI		건설업	N	N	N	N	N	3945	-5	5	-0.13	27645	7	0.02	3950	3950	3945	5130	2765	3950	3949.29	0.85	0	4016	3982	3946	3912	3876	3965	3895	1147	1180	5000	2760	5	1	22946345	905	-20.65	0.16	12	0.00	-191.00	25207.00	6800	20231201	-41.99	3750	20241113	5.20	5850	-32.56	20240102	3750	5.20	20241113	6310	-37.48	20231222	3750	5.20	20241113	N	005960	5000	1147 억	195962	N	N	0	N	N
34	20241204	160205	57	100.00	KOSPI		건설업	N	N	N	N	N	3950	-80	5	-1.99	151092845	38363	225.92	3960	3980	3910	5230	2825	4030	3938.50	0.89	-9042	4103	4066	4028	3991	3953	4047	3972	1147	1200	5000	2820	5	1	22946345	906	-20.68	0.16	12	0.17	-191.00	25207.00	6800	20231201	-41.91	3750	20241113	5.33	5850	-32.48	20240102	3750	5.33	20241113	6310	-37.40	20231222	3750	5.33	20241113	N	005960	5000	1147 억	205019	N	N	1	N	N
35	20241204	150207	57	100.00	KOSPI		건설업	N	N	N	N	N	3965	-65	5	-1.61	146020920	37077	218.34	3960	3980	3910	5230	2825	4030	3938.32	0.89	-8338	4103	4066	4028	3991	3953	4047	3972	1147	1200	5000	2820	5	1	22946345	910	-20.76	0.16	12	0.16	-191.00	25207.00	6800	20231201	-41.69	3750	20241113	5.73	5850	-32.22	20240102	3750	5.73	20241113	6310	-37.16	20231222	3750	5.73	20241113	N	005960	5000	1147 억	205019	N	N	1	N	N
36	20241204	140206	57	100.00	KOSPI		건설업	N	N	N	N	N	3915	-115	5	-2.85	132893390	33729	198.63	3960	3980	3915	5230	2825	4030	3940.03	0.89	-7621	4103	4066	4028	3991	3953	4047	3972	1147	1200	5000	2820	5	1	22946345	898	-20.50	0.16	12	0.15	-191.00	25207.00	6800	20231201	-42.43	3750	20241113	4.40	5850	-33.08	20240102	3750	4.40	20241113	6310	-37.96	20231222	3750	4.40	20241113	N	005960	5000	1147 억	205019	N	N	1	N	N
37	20241204	130206	57	100.00	KOSPI		건설업	N	N	N	N	N	3915	-115	5	-2.85	126780410	32171	189.45	3960	3980	3915	5230	2825	4030	3940.83	0.89	-6661	4103	4066	4028	3991	3953	4047	3972	1147	1200	5000	2820	5	1	22946345	898	-20.50	0.16	12	0.14	-191.00	25207.00	6800	20231201	-42.43	3750	20241113	4.40	5850	-33.08	20240102	3750	4.40	20241113	6310	-37.96	20231222	3750	4.40	20241113	N	005960	5000	1147 억	205019	N	N	1	N	N
38	20241204	120206	57	100.00	KOSPI		건설업	N	N	N	N	N	3925	-105	5	-2.61	110181245	27938	164.53	3960	3980	3920	5230	2825	4030	3943.78	0.89	-5420	4103	4066	4028	3991	3953	4047	3972	1147	1200	5000	2820	5	1	22946345	901	-20.55	0.16	12	0.12	-191.00	25207.00	6800	20231201	-42.28	3750	20241113	4.67	5850	-32.91	20240102	3750	4.67	20241113	6310	-37.80	20231222	3750	4.67	20241113	N	005960	5000	1147 억	205019	N	N	1	N	N
39	20241204	110204	57	100.00	KOSPI		건설업	N	N	N	N	N	3925	-105	5	-2.61	72666040	18382	108.25	3960	3980	3920	5230	2825	4030	3953.11	0.89	-3598	4103	4066	4028	3991	3953	4047	3972	1147	1200	5000	2820	5	1	22946345	901	-20.55	0.16	12	0.08	-191.00	25207.00	6800	20231201	-42.28	3750	20241113	4.67	5850	-32.91	20240102	3750	4.67	20241113	6310	-37.80	20231222	3750	4.67	20241113	N	005960	5000	1147 억	205019	N	N	1	N	N
40	20241204	100203	57	100.00	KOSPI		건설업	N	N	N	N	N	3980	-50	5	-1.24	45812430	11562	68.09	3960	3980	3940	5230	2825	4030	3962.33	0.89	-2663	4103	4066	4028	3991	3953	4047	3972	1147	1200	5000	2820	5	1	22946345	913	-20.84	0.16	12	0.05	-191.00	25207.00	6800	20231201	-41.47	3750	20241113	6.13	5850	-31.97	20240102	3750	6.13	20241113	6310	-36.93	20231222	3750	6.13	20241113	N	005960	5000	1147 억	205019	N	N	1	N	N
41	20241204	090207	57	100.00	KOSPI		건설업	N	N	N	N	N	3970	-60	5	-1.49	5805430	1466	8.63	3960	3980	3960	5230	2825	4030	3960.05	0.89	-87	4103	4066	4028	3991	3953	4047	3972	1147	1200	5000	2820	5	1	22946345	911	-20.79	0.16	12	0.01	-191.00	25207.00	6800	20231201	-41.62	3750	20241113	5.87	5850	-32.14	20240102	3750	5.87	20241113	6310	-37.08	20231222	3750	5.87	20241113	N	005960	5000	1147 억	205019	N	N	1	N	N
42	20241203	160214	57	100.00	KOSPI		건설업	N	N	N	N	N	4030	45	2	1.13	68292325	16981	50.83	4045	4065	3990	5180	2790	3985	4021.69	0.89	1280	4181	4082	4001	3902	3821	4042	3862	1147	1195	5000	2780	5	1	22946345	925	-21.10	0.16	12	0.07	-191.00	25207.00	6800	20231201	-40.74	3750	20241113	7.47	5850	-31.11	20240102	3750	7.47	20241113	6310	-36.13	20231222	3750	7.47	20241113	N	005960	5000	1147 억	203739	N	N	1	N	N
43	20241203	150217	57	100.00	KOSPI		건설업	N	N	N	N	N	4040	55	2	1.38	65530185	16296	48.78	4045	4065	3990	5180	2790	3985	4021.24	0.89	1235	4181	4082	4001	3902	3821	4042	3862	1147	1195	5000	2780	5	1	22946345	927	-21.15	0.16	12	0.07	-191.00	25207.00	6800	20231201	-40.59	3750	20241113	7.73	5850	-30.94	20240102	3750	7.73	20241113	6310	-35.97	20231222	3750	7.73	20241113	N	005960	5000	1147 억	203739	N	N	0	N	N
44	20241203	140211	57	100.00	KOSPI		건설업	N	N	N	N	N	4035	50	2	1.25	52958970	13179	39.45	4045	4065	3990	5180	2790	3985	4018.44	0.89	1032	4181	4082	4001	3902	3821	4042	3862	1147	1195	5000	2780	5	1	22946345	926	-21.13	0.16	12	0.06	-191.00	25207.00	6800	20231201	-40.66	3750	20241113	7.60	5850	-31.03	20240102	3750	7.60	20241113	6310	-36.05	20231222	3750	7.60	20241113	N	005960	5000	1147 억	203739	N	N	0	N	N
45	20241203	130215	57	100.00	KOSPI		건설업	N	N	N	N	N	4030	45	2	1.13	46740955	11631	34.82	4045	4065	3990	5180	2790	3985	4018.65	0.89	459	4181	4082	4001	3902	3821	4042	3862	1147	1195	5000	2780	5	1	22946345	925	-21.10	0.16	12	0.05	-191.00	25207.00	6800	20231201	-40.74	3750	20241113	7.47	5850	-31.11	20240102	3750	7.47	20241113	6310	-36.13	20231222	3750	7.47	20241113	N	005960	5000	1147 억	203739	N	N	0	N	N
46	20241203	120223	57	100.00	KOSPI		건설업	N	N	N	N	N	4005	20	2	0.50	36139255	8997	26.93	4045	4065	3990	5180	2790	3985	4016.81	0.89	457	4181	4082	4001	3902	3821	4042	3862	1147	1195	5000	2780	5	1	22946345	919	-20.97	0.16	12	0.04	-191.00	25207.00	6800	20231201	-41.10	3750	20241113	6.80	5850	-31.54	20240102	3750	6.80	20241113	6310	-36.53	20231222	3750	6.80	20241113	N	005960	5000	1147 억	203739	N	N	0	N	N
47	20241203	110215	57	100.00	KOSPI		건설업	N	N	N	N	N	3995	10	2	0.25	32345050	8050	24.10	4045	4065	3990	5180	2790	3985	4018.02	0.89	353	4181	4082	4001	3902	3821	4042	3862	1147	1195	5000	2780	5	1	22946345	917	-20.92	0.16	12	0.04	-191.00	25207.00	6800	20231201	-41.25	3750	20241113	6.53	5850	-31.71	20240102	3750	6.53	20241113	6310	-36.69	20231222	3750	6.53	20241113	N	005960	5000	1147 억	203739	N	N	0	N	N
48	20241203	100207	57	100.00	KOSPI		건설업	N	N	N	N	N	4020	35	2	0.88	17773905	4418	13.22	4045	4065	3990	5180	2790	3985	4023.07	0.89	-176	4181	4082	4001	3902	3821	4042	3862	1147	1195	5000	2780	5	1	22946345	922	-21.05	0.16	12	0.02	-191.00	25207.00	6800	20231201	-40.88	3750	20241113	7.20	5850	-31.28	20240102	3750	7.20	20241113	6310	-36.29	20231222	3750	7.20	20241113	N	005960	5000	1147 억	203739	N	N	0	N	N
49	20241203	090206	57	100.00	KOSPI		건설업	N	N	N	N	N	4020	35	2	0.88	840150	208	0.62	4045	4045	4020	5180	2790	3985	4039.18	0.89	-29	4181	4082	4001	3902	3821	4042	3862	1147	1195	5000	2780	5	1	22946345	922	-21.05	0.16	12	0.00	-191.00	25207.00	6800	20231201	-40.88	3750	20241113	7.20	5850	-31.28	20240102	3750	7.20	20241113	6310	-36.29	20231222	3750	7.20	20241113	N	005960	5000	1147 억	203739	N	N	0	N	N
50	20241202	160203	57	100.00	KOSPI		건설업	N	N	N	N	N	3985	-15	5	-0.38	134001765	33362	195.56	4000	4100	3920	5200	2800	4000	4016.60	0.88	664	4136	4067	4021	3952	3906	4045	3930	1147	1200	5000	2800	5	1	22946345	914	-20.86	0.16	12	0.15	-191.00	25207.00	6800	20231201	-41.40	3750	20241113	6.27	5850	-31.88	20240102	3750	6.27	20241113	6310	-36.85	20231222	3750	6.27	20241113	N	005960	5000	1147 억	203075	N	N	0	N	N
51	20241202	150209	57	100.00	KOSPI		건설업	N	N	N	N	N	4020	20	2	0.50	121927935	30336	177.82	4000	4100	3920	5200	2800	4000	4019.25	0.88	640	4136	4067	4021	3952	3906	4045	3930	1147	1200	5000	2800	5	1	22946345	922	-21.05	0.16	12	0.13	-191.00	25207.00	6800	20231201	-40.88	3750	20241113	7.20	5850	-31.28	20240102	3750	7.20	20241113	6310	-36.29	20231222	3750	7.20	20241113	N	005960	5000	1147 억	203075	N	N	0	N	N
52	20241202	140209	57	100.00	KOSPI		건설업	N	N	N	N	N	3980	-20	5	-0.50	102427955	25469	149.29	4000	4100	3920	5200	2800	4000	4021.67	0.88	1066	4136	4067	4021	3952	3906	4045	3930	1147	1200	5000	2800	5	1	22946345	913	-20.84	0.16	12	0.11	-191.00	25207.00	6800	20231201	-41.47	3750	20241113	6.13	5850	-31.97	20240102	3750	6.13	20241113	6310	-36.93	20231222	3750	6.13	20241113	N	005960	5000	1147 억	203075	N	N	0	N	N
53	20241202	130212	57	100.00	KOSPI		건설업	N	N	N	N	N	4030	30	2	0.75	88787685	22056	129.28	4000	4100	3920	5200	2800	4000	4025.56	0.88	-239	4136	4067	4021	3952	3906	4045	3930	1147	1200	5000	2800	5	1	22946345	925	-21.10	0.16	12	0.10	-191.00	25207.00	6800	20231201	-40.74	3750	20241113	7.47	5850	-31.11	20240102	3750	7.47	20241113	6310	-36.13	20231222	3750	7.47	20241113	N	005960	5000	1147 억	203075	N	N	0	N	N
54	20241202	120214	57	100.00	KOSPI		건설업	N	N	N	N	N	3955	-45	5	-1.12	75403825	18728	109.78	4000	4100	3920	5200	2800	4000	4026.26	0.88	1325	4136	4067	4021	3952	3906	4045	3930	1147	1200	5000	2800	5	1	22946345	908	-20.71	0.16	12	0.08	-191.00	25207.00	6800	20231201	-41.84	3750	20241113	5.47	5850	-32.39	20240102	3750	5.47	20241113	6310	-37.32	20231222	3750	5.47	20241113	N	005960	5000	1147 억	203075	N	N	0	N	N
55	20241202	110203	57	100.00	KOSPI		건설업	N	N	N	N	N	4100	100	2	2.50	39117185	9731	57.04	4000	4100	3920	5200	2800	4000	4019.85	0.88	85	4136	4067	4021	3952	3906	4045	3930	1147	1200	5000	2800	5	1	22946345	941	-21.47	0.16	12	0.04	-191.00	25207.00	6800	20231201	-39.71	3750	20241113	9.33	5850	-29.91	20240102	3750	9.33	20241113	6310	-35.02	20231222	3750	9.33	20241113	N	005960	5000	1147 억	203075	N	N	0	N	N
56	20241202	100204	57	100.00	KOSPI		건설업	N	N	N	N	N	4000	0	3	0.00	9999270	2515	14.74	4000	4000	3920	5200	2800	4000	3975.85	0.88	224	4136	4067	4021	3952	3906	4045	3930	1147	1200	5000	2800	5	1	22946345	918	-20.94	0.16	12	0.01	-191.00	25207.00	6800	20231201	-41.18	3750	20241113	6.67	5850	-31.62	20240102	3750	6.67	20241113	6310	-36.61	20231222	3750	6.67	20241113	N	005960	5000	1147 억	203075	N	N	0	N	N
57	20241202	090205	57	100.00	KOSPI		건설업	N	N	N	N	N	4000	0	3	0.00	268000	67	0.39	4000	4000	4000	5200	2800	4000	4000.00	0.88	-1	4136	4067	4021	3952	3906	4045	3930	1147	1200	5000	2800	5	1	22946345	918	-20.94	0.16	12	0.00	-191.00	25207.00	6800	20231201	-41.18	3750	20241113	6.67	5850	-31.62	20240102	3750	6.67	20241113	6310	-36.61	20231222	3750	6.67	20241113	N	005960	5000	1147 억	203075	N	N	0	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History