KissMeData/010400/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	investmentCareful	shortOverheated
2	20241210	160245	57	100.00	KOSPI			N	N	N	N	N	2915	35	2	1.22	14597725	4995	125.50	2885	3090	2865	3740	2020	2880	2922.60	0.57	99	3033	2956	2918	2841	2803	2937	2822	38	860	500	1950	5	1	7622000	222	11.48	0.22	12	0.07	254.00	13420.00	5790	20231204	-49.65	2840	20241203	2.64	5670	-48.59	20240116	2840	2.64	20241203	5730	-49.13	20231215	2840	2.64	20241203	0.10	N	010400	500	38 억	43570	N	N	N	N
3	20241210	150244	57	100.00	KOSPI			N	N	N	N	N	2905	25	2	0.87	13222405	4523	113.64	2885	3090	2865	3740	2020	2880	2923.37	0.57	124	3033	2956	2918	2841	2803	2937	2822	38	860	500	1950	5	1	7622000	221	11.44	0.22	12	0.06	254.00	13420.00	5790	20231204	-49.83	2840	20241203	2.29	5670	-48.77	20240116	2840	2.29	20241203	5730	-49.30	20231215	2840	2.29	20241203	0.10	N	010400	500	38 억	43570	N	N	N	N
4	20241210	140244	57	100.00	KOSPI			N	N	N	N	N	2905	25	2	0.87	10630365	3641	91.48	2885	3090	2865	3740	2020	2880	2919.63	0.57	154	3033	2956	2918	2841	2803	2937	2822	38	860	500	1950	5	1	7622000	221	11.44	0.22	12	0.05	254.00	13420.00	5790	20231204	-49.83	2840	20241203	2.29	5670	-48.77	20240116	2840	2.29	20241203	5730	-49.30	20231215	2840	2.29	20241203	0.10	N	010400	500	38 억	43570	N	N	N	N
5	20241210	130243	57	100.00	KOSPI			N	N	N	N	N	2940	60	2	2.08	9545445	3271	82.19	2885	3090	2865	3740	2020	2880	2918.20	0.57	127	3033	2956	2918	2841	2803	2937	2822	38	860	500	1950	5	1	7622000	224	11.57	0.22	12	0.04	254.00	13420.00	5790	20231204	-49.22	2840	20241203	3.52	5670	-48.15	20240116	2840	3.52	20241203	5730	-48.69	20231215	2840	3.52	20241203	0.10	N	010400	500	38 억	43570	N	N	N	N
6	20241210	120243	57	100.00	KOSPI			N	N	N	N	N	2940	60	2	2.08	7463075	2563	64.40	2885	3090	2865	3740	2020	2880	2911.85	0.57	127	3033	2956	2918	2841	2803	2937	2822	38	860	500	1950	5	1	7622000	224	11.57	0.22	12	0.03	254.00	13420.00	5790	20231204	-49.22	2840	20241203	3.52	5670	-48.15	20240116	2840	3.52	20241203	5730	-48.69	20231215	2840	3.52	20241203	0.10	N	010400	500	38 억	43570	N	N	N	N
7	20241210	110243	57	100.00	KOSPI			N	N	N	N	N	2950	70	2	2.43	3680995	1275	32.04	2885	2950	2865	3740	2020	2880	2887.05	0.57	31	3033	2956	2918	2841	2803	2937	2822	38	860	500	1950	5	1	7622000	225	11.61	0.22	12	0.02	254.00	13420.00	5790	20231204	-49.05	2840	20241203	3.87	5670	-47.97	20240116	2840	3.87	20241203	5730	-48.52	20231215	2840	3.87	20241203	0.10	N	010400	500	38 억	43570	N	N	N	N
8	20241210	100243	57	100.00	KOSPI			N	N	N	N	N	2885	5	2	0.17	2791990	968	24.32	2885	2920	2865	3740	2020	2880	2884.29	0.57	12	3033	2956	2918	2841	2803	2937	2822	38	860	500	1950	5	1	7622000	220	11.36	0.21	12	0.01	254.00	13420.00	5790	20231204	-50.17	2840	20241203	1.58	5670	-49.12	20240116	2840	1.58	20241203	5730	-49.65	20231215	2840	1.58	20241203	0.10	N	010400	500	38 억	43570	N	N	N	N
9	20241210	090246	57	100.00	KOSPI			N	N	N	N	N	2885	5	2	0.17	975130	338	8.49	2885	2885	2885	3740	2020	2880	2885.00	0.57	0	3033	2956	2918	2841	2803	2937	2822	38	860	500	1950	5	1	7622000	220	11.36	0.21	12	0.00	254.00	13420.00	5790	20231204	-50.17	2840	20241203	1.58	5670	-49.12	20240116	2840	1.58	20241203	5730	-49.65	20231215	2840	1.58	20241203	0.10	N	010400	500	38 억	43570	N	N	N	N
10	20241209	160242	57	100.00	KOSPI			N	N	N	N	N	2880	-120	5	-4.00	11531060	3980	253.02	2970	2995	2880	3900	2100	3000	2897.25	0.57	-39	3036	3017	2996	2977	2956	3007	2967	38	900	500	2040	5	1	7622000	220	11.34	0.21	12	0.05	254.00	13420.00	5790	20231204	-50.26	2840	20241203	1.41	5670	-49.21	20240116	2840	1.41	20241203	5730	-49.74	20231215	2840	1.41	20241203	0.10	N	010400	500	38 억	43614	N	N	N	N
11	20241209	150244	57	100.00	KOSPI			N	N	N	N	N	2895	-105	5	-3.50	5815610	1998	127.02	2970	2995	2880	3900	2100	3000	2910.72	0.57	91	3036	3017	2996	2977	2956	3007	2967	38	900	500	2040	5	1	7622000	221	11.40	0.22	12	0.03	254.00	13420.00	5790	20231204	-50.00	2840	20241203	1.94	5670	-48.94	20240116	2840	1.94	20241203	5730	-49.48	20231215	2840	1.94	20241203	0.10	N	010400	500	38 억	43614	N	N	N	N
12	20241209	140244	57	100.00	KOSPI			N	N	N	N	N	2920	-80	5	-2.67	4966600	1704	108.33	2970	2995	2900	3900	2100	3000	2914.67	0.57	44	3036	3017	2996	2977	2956	3007	2967	38	900	500	2040	5	1	7622000	223	11.50	0.22	12	0.02	254.00	13420.00	5790	20231204	-49.57	2840	20241203	2.82	5670	-48.50	20240116	2840	2.82	20241203	5730	-49.04	20231215	2840	2.82	20241203	0.10	N	010400	500	38 억	43614	N	N	N	N
13	20241209	130246	57	100.00	KOSPI			N	N	N	N	N	2930	-70	5	-2.33	4957855	1701	108.14	2970	2995	2900	3900	2100	3000	2914.67	0.57	45	3036	3017	2996	2977	2956	3007	2967	38	900	500	2040	5	1	7622000	223	11.54	0.22	12	0.02	254.00	13420.00	5790	20231204	-49.40	2840	20241203	3.17	5670	-48.32	20240116	2840	3.17	20241203	5730	-48.87	20231215	2840	3.17	20241203	0.10	N	010400	500	38 억	43614	N	N	N	N
14	20241209	120244	57	100.00	KOSPI			N	N	N	N	N	2940	-60	5	-2.00	2386465	815	51.81	2970	2995	2900	3900	2100	3000	2928.18	0.57	1	3036	3017	2996	2977	2956	3007	2967	38	900	500	2040	5	1	7622000	224	11.57	0.22	12	0.01	254.00	13420.00	5790	20231204	-49.22	2840	20241203	3.52	5670	-48.15	20240116	2840	3.52	20241203	5730	-48.69	20231215	2840	3.52	20241203	0.10	N	010400	500	38 억	43614	N	N	N	N
15	20241209	110245	57	100.00	KOSPI			N	N	N	N	N	2980	-20	5	-0.67	754455	255	16.21	2970	2995	2905	3900	2100	3000	2958.65	0.57	19	3036	3017	2996	2977	2956	3007	2967	38	900	500	2040	5	1	7622000	227	11.73	0.22	12	0.00	254.00	13420.00	5790	20231204	-48.53	2840	20241203	4.93	5670	-47.44	20240116	2840	4.93	20241203	5730	-47.99	20231215	2840	4.93	20241203	0.10	N	010400	500	38 억	43614	N	N	N	N
16	20241209	100244	57	100.00	KOSPI			N	N	N	N	N	2975	-25	5	-0.83	718995	243	15.45	2970	2995	2905	3900	2100	3000	2958.83	0.57	19	3036	3017	2996	2977	2956	3007	2967	38	900	500	2040	5	1	7622000	227	11.71	0.22	12	0.00	254.00	13420.00	5790	20231204	-48.62	2840	20241203	4.75	5670	-47.53	20240116	2840	4.75	20241203	5730	-48.08	20231215	2840	4.75	20241203	0.10	N	010400	500	38 억	43614	N	N	N	N
17	20241209	090243	57	100.00	KOSPI			N	N	N	N	N	2970	-30	5	-1.00	395010	133	8.46	2970	2970	2970	3900	2100	3000	2970.00	0.57	16	3036	3017	2996	2977	2956	3007	2967	38	900	500	2040	5	1	7622000	226	11.69	0.22	12	0.00	254.00	13420.00	5790	20231204	-48.70	2840	20241203	4.58	5670	-47.62	20240116	2840	4.58	20241203	5730	-48.17	20231215	2840	4.58	20241203	0.10	N	010400	500	38 억	43614	N	N	N	N
18	20241206	160243	57	100.00	KOSPI		건설업	N	N	N	N	N	3000	-30	5	-0.99	4625985	1541	75.72	3005	3015	2975	3935	2125	3030	3001.94	0.57	48	3083	3056	3013	2986	2943	3070	3000	38	905	500	2060	5	1	7622000	229	11.81	0.22	12	0.02	254.00	13420.00	5790	20231204	-48.19	2840	20241203	5.63	5670	-47.09	20240116	2840	5.63	20241203	5730	-47.64	20231215	2840	5.63	20241203	0.10	N	010400	500	38 억	43566	N	N	N	N
19	20241206	150242	57	100.00	KOSPI		건설업	N	N	N	N	N	3010	-20	5	-0.66	3188550	1061	52.14	3005	3015	2990	3935	2125	3030	3005.23	0.57	48	3083	3056	3013	2986	2943	3070	3000	38	905	500	2060	5	1	7622000	229	11.85	0.22	12	0.01	254.00	13420.00	5790	20231204	-48.01	2840	20241203	5.99	5670	-46.91	20240116	2840	5.99	20241203	5730	-47.47	20231215	2840	5.99	20241203	0.10	N	010400	500	38 억	43566	N	N	N	N
20	20241206	140242	57	100.00	KOSPI		건설업	N	N	N	N	N	3010	-20	5	-0.66	2740060	912	44.82	3005	3015	2990	3935	2125	3030	3004.45	0.57	48	3083	3056	3013	2986	2943	3070	3000	38	905	500	2060	5	1	7622000	229	11.85	0.22	12	0.01	254.00	13420.00	5790	20231204	-48.01	2840	20241203	5.99	5670	-46.91	20240116	2840	5.99	20241203	5730	-47.47	20231215	2840	5.99	20241203	0.10	N	010400	500	38 억	43566	N	N	N	N
21	20241206	130242	57	100.00	KOSPI		건설업	N	N	N	N	N	3010	-20	5	-0.66	2701130	899	44.18	3005	3015	2990	3935	2125	3030	3004.59	0.57	48	3083	3056	3013	2986	2943	3070	3000	38	905	500	2060	5	1	7622000	229	11.85	0.22	12	0.01	254.00	13420.00	5790	20231204	-48.01	2840	20241203	5.99	5670	-46.91	20240116	2840	5.99	20241203	5730	-47.47	20231215	2840	5.99	20241203	0.10	N	010400	500	38 억	43566	N	N	N	N
22	20241206	120241	57	100.00	KOSPI		건설업	N	N	N	N	N	3010	-20	5	-0.66	2689100	895	43.98	3005	3015	2990	3935	2125	3030	3004.58	0.57	48	3083	3056	3013	2986	2943	3070	3000	38	905	500	2060	5	1	7622000	229	11.85	0.22	12	0.01	254.00	13420.00	5790	20231204	-48.01	2840	20241203	5.99	5670	-46.91	20240116	2840	5.99	20241203	5730	-47.47	20231215	2840	5.99	20241203	0.10	N	010400	500	38 억	43566	N	N	N	N
23	20241206	110243	57	100.00	KOSPI		건설업	N	N	N	N	N	2990	-40	5	-1.32	1921705	639	31.40	3005	3015	2990	3935	2125	3030	3007.36	0.57	-11	3083	3056	3013	2986	2943	3070	3000	38	905	500	2060	5	1	7622000	228	11.77	0.22	12	0.01	254.00	13420.00	5790	20231204	-48.36	2840	20241203	5.28	5670	-47.27	20240116	2840	5.28	20241203	5730	-47.82	20231215	2840	5.28	20241203	0.10	N	010400	500	38 억	43566	N	N	N	N
24	20241206	100241	57	100.00	KOSPI		건설업	N	N	N	N	N	3010	-20	5	-0.66	1164735	387	19.02	3005	3015	3005	3935	2125	3030	3009.65	0.57	5	3083	3056	3013	2986	2943	3070	3000	38	905	500	2060	5	1	7622000	229	11.85	0.22	12	0.01	254.00	13420.00	5790	20231204	-48.01	2840	20241203	5.99	5670	-46.91	20240116	2840	5.99	20241203	5730	-47.47	20231215	2840	5.99	20241203	0.10	N	010400	500	38 억	43566	N	N	N	N
25	20241206	090242	57	100.00	KOSPI		건설업	N	N	N	N	N	3005	-25	5	-0.83	15025	5	0.25	3005	3005	3005	3935	2125	3030	3005.00	0.57	0	3083	3056	3013	2986	2943	3070	3000	38	905	500	2060	5	1	7622000	229	11.83	0.22	12	0.00	254.00	13420.00	5790	20231204	-48.10	2840	20241203	5.81	5670	-47.00	20240116	2840	5.81	20241203	5730	-47.56	20231215	2840	5.81	20241203	0.10	N	010400	500	38 억	43566	N	N	N	N
26	20241205	160238	57	100.00	KOSPI		건설업	N	N	N	N	N	3030	-10	5	-0.33	5710670	1893	23.70	3010	3040	2970	3950	2130	3040	3016.73	0.57	225	3220	3130	3010	2920	2800	3175	2965	38	910	500	2060	5	1	7622000	231	11.93	0.23	12	0.02	254.00	13420.00	5790	20231204	-47.67	2840	20241203	6.69	5670	-46.56	20240116	2840	6.69	20241203	5730	-47.12	20231215	2840	6.69	20241203	0.11	N	010400	500	38 억	43579	N	N	N	N
27	20241205	150240	57	100.00	KOSPI		건설업	N	N	N	N	N	3035	-5	5	-0.16	5247080	1740	21.79	3010	3040	2970	3950	2130	3040	3015.56	0.57	230	3220	3130	3010	2920	2800	3175	2965	38	910	500	2060	5	1	7622000	231	11.95	0.23	12	0.02	254.00	13420.00	5790	20231204	-47.58	2840	20241203	6.87	5670	-46.47	20240116	2840	6.87	20241203	5730	-47.03	20231215	2840	6.87	20241203	0.11	N	010400	500	38 억	43579	N	N	N	N
28	20241205	140239	57	100.00	KOSPI		건설업	N	N	N	N	N	2995	-45	5	-1.48	2313065	773	9.68	3010	3010	2970	3950	2130	3040	2992.32	0.57	14	3220	3130	3010	2920	2800	3175	2965	38	910	500	2060	5	1	7622000	228	11.79	0.22	12	0.01	254.00	13420.00	5790	20231204	-48.27	2840	20241203	5.46	5670	-47.18	20240116	2840	5.46	20241203	5730	-47.73	20231215	2840	5.46	20241203	0.11	N	010400	500	38 억	43579	N	N	N	N
29	20241205	130240	57	100.00	KOSPI		건설업	N	N	N	N	N	2995	-45	5	-1.48	2253015	753	9.43	3010	3010	2970	3950	2130	3040	2992.05	0.57	16	3220	3130	3010	2920	2800	3175	2965	38	910	500	2060	5	1	7622000	228	11.79	0.22	12	0.01	254.00	13420.00	5790	20231204	-48.27	2840	20241203	5.46	5670	-47.18	20240116	2840	5.46	20241203	5730	-47.73	20231215	2840	5.46	20241203	0.11	N	010400	500	38 억	43579	N	N	N	N
30	20241205	120240	57	100.00	KOSPI		건설업	N	N	N	N	N	2985	-55	5	-1.81	2217020	741	9.28	3010	3010	2970	3950	2130	3040	2991.93	0.57	16	3220	3130	3010	2920	2800	3175	2965	38	910	500	2060	5	1	7622000	228	11.75	0.22	12	0.01	254.00	13420.00	5790	20231204	-48.45	2840	20241203	5.11	5670	-47.35	20240116	2840	5.11	20241203	5730	-47.91	20231215	2840	5.11	20241203	0.11	N	010400	500	38 억	43579	N	N	N	N
31	20241205	110239	57	100.00	KOSPI		건설업	N	N	N	N	N	2985	-55	5	-1.81	2184160	730	9.14	3010	3010	2970	3950	2130	3040	2992.00	0.57	16	3220	3130	3010	2920	2800	3175	2965	38	910	500	2060	5	1	7622000	228	11.75	0.22	12	0.01	254.00	13420.00	5790	20231204	-48.45	2840	20241203	5.11	5670	-47.35	20240116	2840	5.11	20241203	5730	-47.91	20231215	2840	5.11	20241203	0.11	N	010400	500	38 억	43579	N	N	N	N
32	20241205	100238	57	100.00	KOSPI		건설업	N	N	N	N	N	2990	-50	5	-1.64	1868510	625	7.83	3010	3010	2970	3950	2130	3040	2989.62	0.57	10	3220	3130	3010	2920	2800	3175	2965	38	910	500	2060	5	1	7622000	228	11.77	0.22	12	0.01	254.00	13420.00	5790	20231204	-48.36	2840	20241203	5.28	5670	-47.27	20240116	2840	5.28	20241203	5730	-47.82	20231215	2840	5.28	20241203	0.11	N	010400	500	38 억	43579	N	N	N	N
33	20241205	090239	57	100.00	KOSPI		건설업	N	N	N	N	N	3000	-40	5	-1.32	357965	119	1.49	3010	3010	2985	3950	2130	3040	3008.11	0.57	0	3220	3130	3010	2920	2800	3175	2965	38	910	500	2060	5	1	7622000	229	11.81	0.22	12	0.00	254.00	13420.00	5790	20231204	-48.19	2840	20241203	5.63	5670	-47.09	20240116	2840	5.63	20241203	5730	-47.64	20231215	2840	5.63	20241203	0.11	N	010400	500	38 억	43579	N	N	N	N
34	20241204	160236	57	100.00	KOSPI		건설업	N	N	N	N	N	3040	110	2	3.75	22645155	7664	49.35	2895	3100	2890	3805	2055	2930	2954.45	0.57	48	3083	3006	2923	2846	2763	3045	2885	38	875	500	1990	5	1	7622000	232	11.97	0.23	12	0.10	254.00	13420.00	5790	20231204	-47.50	2840	20241203	7.04	5670	-46.38	20240116	2840	7.04	20241203	5790	-47.50	20231204	2840	7.04	20241203	0.10	N	010400	500	38 억	43536	N	N	N	N
35	20241204	150237	57	100.00	KOSPI		건설업	N	N	N	N	N	2990	60	2	2.05	21870435	7407	47.69	2895	3100	2890	3805	2055	2930	2952.67	0.57	49	3083	3006	2923	2846	2763	3045	2885	38	875	500	1990	5	1	7622000	228	11.77	0.22	12	0.10	254.00	13420.00	5790	20231204	-48.36	2840	20241203	5.28	5670	-47.27	20240116	2840	5.28	20241203	5790	-48.36	20231204	2840	5.28	20241203	0.10	N	010400	500	38 억	43536	N	N	N	N
36	20241204	140236	57	100.00	KOSPI		건설업	N	N	N	N	N	2970	40	2	1.37	19818730	6719	43.26	2895	3100	2890	3805	2055	2930	2949.65	0.57	79	3083	3006	2923	2846	2763	3045	2885	38	875	500	1990	5	1	7622000	226	11.69	0.22	12	0.09	254.00	13420.00	5790	20231204	-48.70	2840	20241203	4.58	5670	-47.62	20240116	2840	4.58	20241203	5790	-48.70	20231204	2840	4.58	20241203	0.10	N	010400	500	38 억	43536	N	N	N	N
37	20241204	130236	57	100.00	KOSPI		건설업	N	N	N	N	N	2940	10	2	0.34	18729365	6355	40.92	2895	3100	2890	3805	2055	2930	2947.19	0.57	58	3083	3006	2923	2846	2763	3045	2885	38	875	500	1990	5	1	7622000	224	11.57	0.22	12	0.08	254.00	13420.00	5790	20231204	-49.22	2840	20241203	3.52	5670	-48.15	20240116	2840	3.52	20241203	5790	-49.22	20231204	2840	3.52	20241203	0.10	N	010400	500	38 억	43536	N	N	N	N
38	20241204	120236	57	100.00	KOSPI		건설업	N	N	N	N	N	2940	10	2	0.34	13933415	4743	30.54	2895	3100	2890	3805	2055	2930	2937.68	0.57	46	3083	3006	2923	2846	2763	3045	2885	38	875	500	1990	5	1	7622000	224	11.57	0.22	12	0.06	254.00	13420.00	5790	20231204	-49.22	2840	20241203	3.52	5670	-48.15	20240116	2840	3.52	20241203	5790	-49.22	20231204	2840	3.52	20241203	0.10	N	010400	500	38 억	43536	N	N	N	N
39	20241204	110232	57	100.00	KOSPI		건설업	N	N	N	N	N	2940	10	2	0.34	13174680	4487	28.89	2895	3100	2890	3805	2055	2930	2936.19	0.57	77	3083	3006	2923	2846	2763	3045	2885	38	875	500	1990	5	1	7622000	224	11.57	0.22	12	0.06	254.00	13420.00	5790	20231204	-49.22	2840	20241203	3.52	5670	-48.15	20240116	2840	3.52	20241203	5790	-49.22	20231204	2840	3.52	20241203	0.10	N	010400	500	38 억	43536	N	N	N	N
40	20241204	100232	57	100.00	KOSPI		건설업	N	N	N	N	N	2940	10	2	0.34	11942505	4073	26.23	2895	3100	2890	3805	2055	2930	2932.12	0.57	63	3083	3006	2923	2846	2763	3045	2885	38	875	500	1990	5	1	7622000	224	11.57	0.22	12	0.05	254.00	13420.00	5790	20231204	-49.22	2840	20241203	3.52	5670	-48.15	20240116	2840	3.52	20241203	5790	-49.22	20231204	2840	3.52	20241203	0.10	N	010400	500	38 억	43536	N	N	N	N
41	20241204	090236	57	100.00	KOSPI		건설업	N	N	N	N	N	2930	0	3	0.00	5661850	1949	12.55	2895	2930	2895	3805	2055	2930	2905.00	0.57	0	3083	3006	2923	2846	2763	3045	2885	38	875	500	1990	5	1	7622000	223	11.54	0.22	12	0.03	254.00	13420.00	5790	20231204	-49.40	2840	20241203	3.17	5670	-48.32	20240116	2840	3.17	20241203	5790	-49.40	20231204	2840	3.17	20241203	0.10	N	010400	500	38 억	43536	N	N	N	N
42	20241203	160248	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2930	60	2	2.09	45021235	15429	125.47	2870	3000	2840	3730	2010	2870	2917.96	0.57	-1887	3183	3026	2948	2791	2713	2987	2752	38	860	500	1950	5	1	7622000	223	11.54	0.22	12	0.20	254.00	13420.00	5790	20231204	-49.40	2840	20241203	3.17	5670	-48.32	20240116	2840	3.17	20241203	5790	-49.40	20231204	2840	3.17	20241203	0.10	N	010400	500	38 억	43487	N	N	N	N
43	20241203	150252	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2945	75	2	2.61	40844670	14009	113.92	2870	3000	2840	3730	2010	2870	2915.60	0.57	-1407	3183	3026	2948	2791	2713	2987	2752	38	860	500	1950	5	1	7622000	224	11.59	0.22	12	0.18	254.00	13420.00	5790	20231204	-49.14	2840	20241203	3.70	5670	-48.06	20240116	2840	3.70	20241203	5790	-49.14	20231204	2840	3.70	20241203	0.10	N	010400	500	38 억	43487	N	N	N	N
44	20241203	140246	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2950	80	2	2.79	39452505	13537	110.08	2870	3000	2840	3730	2010	2870	2914.42	0.57	-1399	3183	3026	2948	2791	2713	2987	2752	38	860	500	1950	5	1	7622000	225	11.61	0.22	12	0.18	254.00	13420.00	5790	20231204	-49.05	2840	20241203	3.87	5670	-47.97	20240116	2840	3.87	20241203	5790	-49.05	20231204	2840	3.87	20241203	0.10	N	010400	500	38 억	43487	N	N	N	N
45	20241203	130246	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2935	65	2	2.26	36198485	12437	101.14	2870	2935	2840	3730	2010	2870	2910.55	0.57	-1942	3183	3026	2948	2791	2713	2987	2752	38	860	500	1950	5	1	7622000	224	11.56	0.22	12	0.16	254.00	13420.00	5790	20231204	-49.31	2840	20241203	3.35	5670	-48.24	20240116	2840	3.35	20241203	5790	-49.31	20231204	2840	3.35	20241203	0.10	N	010400	500	38 억	43487	N	N	N	N
46	20241203	120257	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2935	65	2	2.26	34630810	11899	96.76	2870	2935	2840	3730	2010	2870	2910.40	0.57	-2027	3183	3026	2948	2791	2713	2987	2752	38	860	500	1950	5	1	7622000	224	11.56	0.22	12	0.16	254.00	13420.00	5790	20231204	-49.31	2840	20241203	3.35	5670	-48.24	20240116	2840	3.35	20241203	5790	-49.31	20231204	2840	3.35	20241203	0.10	N	010400	500	38 억	43487	N	N	N	N
47	20241203	110247	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2920	50	2	1.74	20945515	7216	58.68	2870	2935	2840	3730	2010	2870	2902.65	0.57	-163	3183	3026	2948	2791	2713	2987	2752	38	860	500	1950	5	1	7622000	223	11.50	0.22	12	0.09	254.00	13420.00	5790	20231204	-49.57	2840	20241203	2.82	5670	-48.50	20240116	2840	2.82	20241203	5790	-49.57	20231204	2840	2.82	20241203	0.10	N	010400	500	38 억	43487	N	N	N	N
48	20241203	100239	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2925	55	2	1.92	17550320	6033	49.06	2870	2935	2870	3730	2010	2870	2909.05	0.57	-127	3183	3026	2948	2791	2713	2987	2752	38	860	500	1950	5	1	7622000	223	11.52	0.22	12	0.08	254.00	13420.00	5790	20231204	-49.48	2870	20241203	1.92	5670	-48.41	20240116	2870	1.92	20241203	5790	-49.48	20231204	2870	1.92	20241203	0.10	N	010400	500	38 억	43487	N	N	N	N
49	20241203	090239	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2870	0	3	0.00	3339060	1159	9.43	2870	2915	2870	3730	2010	2870	2880.98	0.57	-127	3183	3026	2948	2791	2713	2987	2752	38	860	500	1950	5	1	7622000	219	11.30	0.21	12	0.02	254.00	13420.00	5790	20231204	-50.43	2870	20241203	0.00	5670	-49.38	20240116	2870	0.00	20241203	5790	-50.43	20231204	2870	0.00	20241203	0.10	N	010400	500	38 억	43487	N	N	N	N
50	20241202	160233	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2870	-165	5	-5.44	35931150	12244	117.16	3035	3105	2870	3945	2125	3035	2934.59	0.57	15	3248	3141	3088	2981	2928	3115	2955	38	910	500	2060	5	1	7622000	219	11.30	0.21	12	0.16	254.00	13420.00	5790	20231204	-50.43	2870	20241202	0.00	5670	-49.38	20240116	2870	0.00	20241202	5790	-50.43	20231204	2870	0.00	20241202	0.10	N	010400	500	38 억	43440	N	N	N	N
51	20241202	150242	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2920	-115	5	-3.79	27683105	9379	89.74	3035	3105	2875	3945	2125	3035	2951.61	0.57	214	3248	3141	3088	2981	2928	3115	2955	38	910	500	2060	5	1	7622000	223	11.50	0.22	12	0.12	254.00	13420.00	5790	20231204	-49.57	2875	20241202	1.57	5670	-48.50	20240116	2875	1.57	20241202	5790	-49.57	20231204	2875	1.57	20241202	0.10	N	010400	500	38 억	43440	N	N	N	N
52	20241202	140241	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2925	-110	5	-3.62	27380830	9275	88.75	3035	3105	2875	3945	2125	3035	2952.11	0.57	286	3248	3141	3088	2981	2928	3115	2955	38	910	500	2060	5	1	7622000	223	11.52	0.22	12	0.12	254.00	13420.00	5790	20231204	-49.48	2875	20241202	1.74	5670	-48.41	20240116	2875	1.74	20241202	5790	-49.48	20231204	2875	1.74	20241202	0.10	N	010400	500	38 억	43440	N	N	N	N
53	20241202	130243	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2935	-100	5	-3.29	27237485	9226	88.28	3035	3105	2875	3945	2125	3035	2952.25	0.57	288	3248	3141	3088	2981	2928	3115	2955	38	910	500	2060	5	1	7622000	224	11.56	0.22	12	0.12	254.00	13420.00	5790	20231204	-49.31	2875	20241202	2.09	5670	-48.24	20240116	2875	2.09	20241202	5790	-49.31	20231204	2875	2.09	20241202	0.10	N	010400	500	38 억	43440	N	N	N	N
54	20241202	120248	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2950	-85	5	-2.80	27202320	9214	88.16	3035	3105	2875	3945	2125	3035	2952.28	0.57	291	3248	3141	3088	2981	2928	3115	2955	38	910	500	2060	5	1	7622000	225	11.61	0.22	12	0.12	254.00	13420.00	5790	20231204	-49.05	2875	20241202	2.61	5670	-47.97	20240116	2875	2.61	20241202	5790	-49.05	20231204	2875	2.61	20241202	0.10	N	010400	500	38 억	43440	N	N	N	N
55	20241202	110235	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2940	-95	5	-3.13	16716050	5585	53.44	3035	3105	2940	3945	2125	3035	2993.03	0.57	35	3248	3141	3088	2981	2928	3115	2955	38	910	500	2060	5	1	7622000	224	11.57	0.22	12	0.07	254.00	13420.00	5790	20231204	-49.22	2940	20241202	0.00	5670	-48.15	20240116	2940	0.00	20241202	5790	-49.22	20231204	2940	0.00	20241202	0.10	N	010400	500	38 억	43440	N	N	N	N
56	20241202	100234	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3010	-25	5	-0.82	12576370	4183	40.02	3035	3105	2950	3945	2125	3035	3006.54	0.57	35	3248	3141	3088	2981	2928	3115	2955	38	910	500	2060	5	1	7622000	229	11.85	0.22	12	0.05	254.00	13420.00	5790	20231204	-48.01	2950	20241202	2.03	5670	-46.91	20240116	2950	2.03	20241202	5790	-48.01	20231204	2950	2.03	20241202	0.10	N	010400	500	38 억	43440	N	N	N	N
57	20241202	090235	57	100.00	KOSPI		건설업	N	N	N	N	N	3040	5	2	0.16	3816350	1256	12.02	3035	3090	3035	3945	2125	3035	3038.50	0.57	103	3248	3141	3088	2981	2928	3115	2955	38	910	500	2060	5	1	7622000	232	11.97	0.23	12	0.02	254.00	13420.00	5790	20231204	-47.50	3000	20240805	1.33	5670	-46.38	20240116	3000	1.33	20240805	5790	-47.50	20231204	3000	1.33	20240805	0.10	N	010400	500	38 억	43440	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History