KissMeData/011560/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	160254	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	300	2	3.08	514606080	51938	140.68	9730	10050	9730	12640	6820	9730	9908.43	9.40	2768	9970	9850	9730	9610	9490	9790	9550	53	2910	500	7200	10	1	10530000	1056	3.50	0.50	12	0.49	2863.00	20149.00	14940	20240529	-32.86	8140	20240118	23.22	14940	-32.86	20240529	8140	23.22	20240118	14940	-32.86	20240529	8140	23.22	20240118	0.87	N	011560	500	52 억	989574	N	N	N	N
3	20241210	150253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9950	220	2	2.26	496027200	50081	135.65	9730	10050	9730	12640	6820	9730	9904.85	9.40	3379	9970	9850	9730	9610	9490	9790	9550	53	2910	500	7200	10	1	10530000	1048	3.48	0.49	12	0.48	2863.00	20149.00	14940	20240529	-33.40	8140	20240118	22.24	14940	-33.40	20240529	8140	22.24	20240118	14940	-33.40	20240529	8140	22.24	20240118	0.87	N	011560	500	52 억	989574	N	N	N	N
4	20241210	140253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9960	230	2	2.36	372096310	37658	102.00	9730	9970	9730	12640	6820	9730	9881.34	9.40	603	9970	9850	9730	9610	9490	9790	9550	53	2910	500	7200	10	1	10530000	1049	3.48	0.49	12	0.36	2863.00	20149.00	14940	20240529	-33.33	8140	20240118	22.36	14940	-33.33	20240529	8140	22.36	20240118	14940	-33.33	20240529	8140	22.36	20240118	0.87	N	011560	500	52 억	989574	N	N	N	N
5	20241210	130252	57	100.00	KOSDAQ	건설	N	N	N	N	N	9910	180	2	1.85	335603200	33983	92.05	9730	9970	9730	12640	6820	9730	9876.05	9.40	550	9970	9850	9730	9610	9490	9790	9550	53	2910	500	7200	10	1	10530000	1044	3.46	0.49	12	0.32	2863.00	20149.00	14940	20240529	-33.67	8140	20240118	21.74	14940	-33.67	20240529	8140	21.74	20240118	14940	-33.67	20240529	8140	21.74	20240118	0.87	N	011560	500	52 억	989574	N	N	N	N
6	20241210	120252	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	170	2	1.75	254220230	25733	69.70	9730	9970	9730	12640	6820	9730	9879.73	9.40	929	9970	9850	9730	9610	9490	9790	9550	53	2910	500	7200	10	1	10530000	1042	3.46	0.49	12	0.24	2863.00	20149.00	14940	20240529	-33.73	8140	20240118	21.62	14940	-33.73	20240529	8140	21.62	20240118	14940	-33.73	20240529	8140	21.62	20240118	0.87	N	011560	500	52 억	989574	N	N	N	N
7	20241210	110252	57	100.00	KOSDAQ	건설	N	N	N	N	N	9970	240	2	2.47	209819890	21254	57.57	9730	9970	9730	12640	6820	9730	9872.69	9.40	1827	9970	9850	9730	9610	9490	9790	9550	53	2910	500	7200	10	1	10530000	1050	3.48	0.49	12	0.20	2863.00	20149.00	14940	20240529	-33.27	8140	20240118	22.48	14940	-33.27	20240529	8140	22.48	20240118	14940	-33.27	20240529	8140	22.48	20240118	0.87	N	011560	500	52 억	989574	N	N	N	N
8	20241210	100252	57	100.00	KOSDAQ	건설	N	N	N	N	N	9880	150	2	1.54	116825780	11876	32.17	9730	9910	9730	12640	6820	9730	9838.04	9.40	3802	9970	9850	9730	9610	9490	9790	9550	53	2910	500	7200	10	1	10530000	1040	3.45	0.49	12	0.11	2863.00	20149.00	14940	20240529	-33.87	8140	20240118	21.38	14940	-33.87	20240529	8140	21.38	20240118	14940	-33.87	20240529	8140	21.38	20240118	0.87	N	011560	500	52 억	989574	N	N	N	N
9	20241210	090255	57	100.00	KOSDAQ	건설	N	N	N	N	N	9810	80	2	0.82	20092590	2062	5.59	9730	9810	9730	12640	6820	9730	9744.95	9.40	581	9970	9850	9730	9610	9490	9790	9550	53	2910	500	7200	10	1	10530000	1033	3.43	0.49	12	0.02	2863.00	20149.00	14940	20240529	-34.34	8140	20240118	20.52	14940	-34.34	20240529	8140	20.52	20240118	14940	-34.34	20240529	8140	20.52	20240118	0.87	N	011560	500	52 억	989574	N	N	N	N
10	20241209	160251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9730	-190	5	-1.92	357332170	36817	42.43	9760	9850	9610	12890	6950	9920	9698.74	9.41	-1168	10480	10200	9850	9570	9220	10025	9395	53	2970	500	7340	10	1	10530000	1025	3.40	0.48	12	0.35	2863.00	20149.00	14940	20240529	-34.87	8140	20240118	19.53	14940	-34.87	20240529	8140	19.53	20240118	14940	-34.87	20240529	8140	19.53	20240118	0.89	N	011560	500	52 억	990629	N	N	N	N
11	20241209	150253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9710	-210	5	-2.12	323080800	33288	38.37	9760	9850	9610	12890	6950	9920	9698.97	9.41	-1547	10480	10200	9850	9570	9220	10025	9395	53	2970	500	7340	10	1	10530000	1022	3.39	0.48	12	0.32	2863.00	20149.00	14940	20240529	-35.01	8140	20240118	19.29	14940	-35.01	20240529	8140	19.29	20240118	14940	-35.01	20240529	8140	19.29	20240118	0.89	N	011560	500	52 억	990629	N	N	N	N
12	20241209	140253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9670	-250	5	-2.52	287473810	29615	34.13	9760	9850	9610	12890	6950	9920	9699.58	9.41	-2755	10480	10200	9850	9570	9220	10025	9395	53	2970	500	7340	10	1	10530000	1018	3.38	0.48	12	0.28	2863.00	20149.00	14940	20240529	-35.27	8140	20240118	18.80	14940	-35.27	20240529	8140	18.80	20240118	14940	-35.27	20240529	8140	18.80	20240118	0.89	N	011560	500	52 억	990629	N	N	N	N
13	20241209	130254	57	100.00	KOSDAQ	건설	N	N	N	N	N	9670	-250	5	-2.52	265858510	27378	31.55	9760	9850	9610	12890	6950	9920	9702.71	9.41	-3743	10480	10200	9850	9570	9220	10025	9395	53	2970	500	7340	10	1	10530000	1018	3.38	0.48	12	0.26	2863.00	20149.00	14940	20240529	-35.27	8140	20240118	18.80	14940	-35.27	20240529	8140	18.80	20240118	14940	-35.27	20240529	8140	18.80	20240118	0.89	N	011560	500	52 억	990629	N	N	N	N
14	20241209	120252	57	100.00	KOSDAQ	건설	N	N	N	N	N	9710	-210	5	-2.12	240783980	24791	28.57	9760	9850	9610	12890	6950	9920	9703.82	9.41	-4545	10480	10200	9850	9570	9220	10025	9395	53	2970	500	7340	10	1	10530000	1022	3.39	0.48	12	0.24	2863.00	20149.00	14940	20240529	-35.01	8140	20240118	19.29	14940	-35.01	20240529	8140	19.29	20240118	14940	-35.01	20240529	8140	19.29	20240118	0.89	N	011560	500	52 억	990629	N	N	N	N
15	20241209	110253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9750	-170	5	-1.71	201030530	20701	23.86	9760	9850	9610	12890	6950	9920	9700.53	9.41	-5532	10480	10200	9850	9570	9220	10025	9395	53	2970	500	7340	10	1	10530000	1027	3.41	0.48	12	0.20	2863.00	20149.00	14940	20240529	-34.74	8140	20240118	19.78	14940	-34.74	20240529	8140	19.78	20240118	14940	-34.74	20240529	8140	19.78	20240118	0.89	N	011560	500	52 억	990629	N	N	N	N
16	20241209	100253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9730	-190	5	-1.92	159028060	16380	18.88	9760	9780	9610	12890	6950	9920	9694.90	9.41	-5517	10480	10200	9850	9570	9220	10025	9395	53	2970	500	7340	10	1	10530000	1025	3.40	0.48	12	0.16	2863.00	20149.00	14940	20240529	-34.87	8140	20240118	19.53	14940	-34.87	20240529	8140	19.53	20240118	14940	-34.87	20240529	8140	19.53	20240118	0.89	N	011560	500	52 억	990629	N	N	N	N
17	20241209	090252	57	100.00	KOSDAQ	건설	N	N	N	N	N	9710	-210	5	-2.12	80190680	8230	9.49	9760	9760	9670	12890	6950	9920	9719.26	9.41	-3594	10480	10200	9850	9570	9220	10025	9395	53	2970	500	7340	10	1	10530000	1022	3.39	0.48	12	0.08	2863.00	20149.00	14940	20240529	-35.01	8140	20240118	19.29	14940	-35.01	20240529	8140	19.29	20240118	14940	-35.01	20240529	8140	19.29	20240118	0.89	N	011560	500	52 억	990629	N	N	N	N
18	20241206	160251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9920	-30	5	-0.30	847147170	86764	214.36	10010	10130	9500	12930	6970	9950	9763.61	9.48	-7140	10196	10072	9976	9852	9756	10025	9805	53	2980	500	7360	10	1	10530000	1045	3.46	0.49	12	0.82	2863.00	20149.00	14940	20240529	-33.60	8140	20240118	21.87	14940	-33.60	20240529	8140	21.87	20240118	14940	-33.60	20240529	8140	21.87	20240118	0.94	N	011560	500	52 억	997882	N	N	N	N
19	20241206	150251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9910	-40	5	-0.40	805195600	82524	203.89	10010	10130	9500	12930	6970	9950	9757.11	9.48	-4915	10196	10072	9976	9852	9756	10025	9805	53	2980	500	7360	10	1	10530000	1044	3.46	0.49	12	0.78	2863.00	20149.00	14940	20240529	-33.67	8140	20240118	21.74	14940	-33.67	20240529	8140	21.74	20240118	14940	-33.67	20240529	8140	21.74	20240118	0.94	N	011560	500	52 억	997882	N	N	N	N
20	20241206	140250	57	100.00	KOSDAQ	건설	N	N	N	N	N	9710	-240	5	-2.41	750365550	76941	190.10	10010	10130	9500	12930	6970	9950	9752.48	9.48	-3105	10196	10072	9976	9852	9756	10025	9805	53	2980	500	7360	10	1	10530000	1022	3.39	0.48	12	0.73	2863.00	20149.00	14940	20240529	-35.01	8140	20240118	19.29	14940	-35.01	20240529	8140	19.29	20240118	14940	-35.01	20240529	8140	19.29	20240118	0.94	N	011560	500	52 억	997882	N	N	N	N
21	20241206	130251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9680	-270	5	-2.71	698810230	71605	176.91	10010	10130	9500	12930	6970	9950	9759.24	9.48	-3263	10196	10072	9976	9852	9756	10025	9805	53	2980	500	7360	10	1	10530000	1019	3.38	0.48	12	0.68	2863.00	20149.00	14940	20240529	-35.21	8140	20240118	18.92	14940	-35.21	20240529	8140	18.92	20240118	14940	-35.21	20240529	8140	18.92	20240118	0.94	N	011560	500	52 억	997882	N	N	N	N
22	20241206	120250	57	100.00	KOSDAQ	건설	N	N	N	N	N	9650	-300	5	-3.02	673023370	68943	170.33	10010	10130	9500	12930	6970	9950	9762.03	9.48	-2550	10196	10072	9976	9852	9756	10025	9805	53	2980	500	7360	10	1	10530000	1016	3.37	0.48	12	0.65	2863.00	20149.00	14940	20240529	-35.41	8140	20240118	18.55	14940	-35.41	20240529	8140	18.55	20240118	14940	-35.41	20240529	8140	18.55	20240118	0.94	N	011560	500	52 억	997882	N	N	N	N
23	20241206	110251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9630	-320	5	-3.22	554121490	56640	139.94	10010	10130	9500	12930	6970	9950	9783.22	9.48	-2311	10196	10072	9976	9852	9756	10025	9805	53	2980	500	7360	10	1	10530000	1014	3.36	0.48	12	0.54	2863.00	20149.00	14940	20240529	-35.54	8140	20240118	18.30	14940	-35.54	20240529	8140	18.30	20240118	14940	-35.54	20240529	8140	18.30	20240118	0.94	N	011560	500	52 억	997882	N	N	N	N
24	20241206	100249	57	100.00	KOSDAQ	건설	N	N	N	N	N	9880	-70	5	-0.70	240358250	24112	59.57	10010	10130	9840	12930	6970	9950	9968.41	9.48	-4722	10196	10072	9976	9852	9756	10025	9805	53	2980	500	7360	10	1	10530000	1040	3.45	0.49	12	0.23	2863.00	20149.00	14940	20240529	-33.87	8140	20240118	21.38	14940	-33.87	20240529	8140	21.38	20240118	14940	-33.87	20240529	8140	21.38	20240118	0.94	N	011560	500	52 억	997882	N	N	N	N
25	20241206	090251	57	100.00	KOSDAQ	건설	N	N	N	N	N	10000	50	2	0.50	26016900	2603	6.43	10010	10090	9970	12930	6970	9950	9994.97	9.48	540	10196	10072	9976	9852	9756	10025	9805	53	2980	500	7360	10	1	10530000	1053	3.49	0.50	12	0.02	2863.00	20149.00	14940	20240529	-33.07	8140	20240118	22.85	14940	-33.07	20240529	8140	22.85	20240118	14940	-33.07	20240529	8140	22.85	20240118	0.94	N	011560	500	52 억	997882	N	N	N	N
26	20241205	160246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9950	-60	5	-0.60	401911970	40475	33.51	10040	10100	9880	13010	7010	10010	9929.88	9.53	-5966	10370	10190	10040	9860	9710	10115	9785	53	3000	500	7400	10	1	10530000	1048	3.48	0.49	12	0.38	2863.00	20149.00	14940	20240529	-33.40	8140	20240118	22.24	14940	-33.40	20240529	8140	22.24	20240118	14940	-33.40	20240529	8140	22.24	20240118	0.96	N	011560	500	52 억	1003005	N	N	N	N
27	20241205	150249	57	100.00	KOSDAQ	건설	N	N	N	N	N	9930	-80	5	-0.80	356063390	35850	29.68	10040	10100	9880	13010	7010	10010	9932.03	9.53	-4567	10370	10190	10040	9860	9710	10115	9785	53	3000	500	7400	10	1	10530000	1046	3.47	0.49	12	0.34	2863.00	20149.00	14940	20240529	-33.53	8140	20240118	21.99	14940	-33.53	20240529	8140	21.99	20240118	14940	-33.53	20240529	8140	21.99	20240118	0.96	N	011560	500	52 억	1003005	N	N	N	N
28	20241205	140247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9950	-60	5	-0.60	310678770	31268	25.89	10040	10100	9880	13010	7010	10010	9936.00	9.53	-1308	10370	10190	10040	9860	9710	10115	9785	53	3000	500	7400	10	1	10530000	1048	3.48	0.49	12	0.30	2863.00	20149.00	14940	20240529	-33.40	8140	20240118	22.24	14940	-33.40	20240529	8140	22.24	20240118	14940	-33.40	20240529	8140	22.24	20240118	0.96	N	011560	500	52 억	1003005	N	N	N	N
29	20241205	130248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9920	-90	5	-0.90	264544120	26615	22.03	10040	10100	9880	13010	7010	10010	9939.66	9.53	-2463	10370	10190	10040	9860	9710	10115	9785	53	3000	500	7400	10	1	10530000	1045	3.46	0.49	12	0.25	2863.00	20149.00	14940	20240529	-33.60	8140	20240118	21.87	14940	-33.60	20240529	8140	21.87	20240118	14940	-33.60	20240529	8140	21.87	20240118	0.96	N	011560	500	52 억	1003005	N	N	N	N
30	20241205	120248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9930	-80	5	-0.80	252630120	25415	21.04	10040	10100	9880	13010	7010	10010	9940.20	9.53	-2074	10370	10190	10040	9860	9710	10115	9785	53	3000	500	7400	10	1	10530000	1046	3.47	0.49	12	0.24	2863.00	20149.00	14940	20240529	-33.53	8140	20240118	21.99	14940	-33.53	20240529	8140	21.99	20240118	14940	-33.53	20240529	8140	21.99	20240118	0.96	N	011560	500	52 억	1003005	N	N	N	N
31	20241205	110247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9960	-50	5	-0.50	224141140	22549	18.67	10040	10100	9880	13010	7010	10010	9940.18	9.53	-2429	10370	10190	10040	9860	9710	10115	9785	53	3000	500	7400	10	1	10530000	1049	3.48	0.49	12	0.21	2863.00	20149.00	14940	20240529	-33.33	8140	20240118	22.36	14940	-33.33	20240529	8140	22.36	20240118	14940	-33.33	20240529	8140	22.36	20240118	0.96	N	011560	500	52 억	1003005	N	N	N	N
32	20241205	100246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9960	-50	5	-0.50	208791750	21006	17.39	10040	10100	9880	13010	7010	10010	9939.62	9.53	-2407	10370	10190	10040	9860	9710	10115	9785	53	3000	500	7400	10	1	10530000	1049	3.48	0.49	12	0.20	2863.00	20149.00	14940	20240529	-33.33	8140	20240118	22.36	14940	-33.33	20240529	8140	22.36	20240118	14940	-33.33	20240529	8140	22.36	20240118	0.96	N	011560	500	52 억	1003005	N	N	N	N
33	20241205	090247	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	20	2	0.20	18299220	1821	1.51	10040	10100	10030	13010	7010	10010	10049.00	9.53	-34	10370	10190	10040	9860	9710	10115	9785	53	3000	500	7400	10	1	10530000	1056	3.50	0.50	12	0.02	2863.00	20149.00	14940	20240529	-32.86	8140	20240118	23.22	14940	-32.86	20240529	8140	23.22	20240118	14940	-32.86	20240529	8140	23.22	20240118	0.96	N	011560	500	52 억	1003005	N	N	N	N
34	20241204	160244	57	100.00	KOSDAQ	건설	N	N	N	N	N	10010	-240	5	-2.34	1201980670	120350	683.57	10020	10220	9890	13320	7180	10250	9987.23	9.67	-14177	10390	10320	10230	10160	10070	10355	10195	53	3070	500	7580	10	1	10530000	1054	3.50	0.50	12	1.14	2863.00	20149.00	14940	20240529	-33.00	8140	20240118	22.97	14940	-33.00	20240529	8140	22.97	20240118	14940	-33.00	20240529	8140	22.97	20240118	1.01	N	011560	500	52 억	1018025	N	N	N	N
35	20241204	150245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9970	-280	5	-2.73	877047010	87844	498.94	10020	10220	9890	13320	7180	10250	9984.14	9.67	-2843	10390	10320	10230	10160	10070	10355	10195	53	3070	500	7580	10	1	10530000	1050	3.48	0.49	12	0.83	2863.00	20149.00	14940	20240529	-33.27	8140	20240118	22.48	14940	-33.27	20240529	8140	22.48	20240118	14940	-33.27	20240529	8140	22.48	20240118	1.01	N	011560	500	52 억	1018025	N	N	N	N
36	20241204	140244	57	100.00	KOSDAQ	건설	N	N	N	N	N	9950	-300	5	-2.93	729499410	73004	414.65	10020	10220	9890	13320	7180	10250	9992.60	9.67	-448	10390	10320	10230	10160	10070	10355	10195	53	3070	500	7580	10	1	10530000	1048	3.48	0.49	12	0.69	2863.00	20149.00	14940	20240529	-33.40	8140	20240118	22.24	14940	-33.40	20240529	8140	22.24	20240118	14940	-33.40	20240529	8140	22.24	20240118	1.01	N	011560	500	52 억	1018025	N	N	N	N
37	20241204	130245	57	100.00	KOSDAQ	건설	N	N	N	N	N	10050	-200	5	-1.95	526509690	52595	298.73	10020	10220	9890	13320	7180	10250	10010.64	9.67	-13000	10390	10320	10230	10160	10070	10355	10195	53	3070	500	7580	10	1	10530000	1058	3.51	0.50	12	0.50	2863.00	20149.00	14940	20240529	-32.73	8140	20240118	23.46	14940	-32.73	20240529	8140	23.46	20240118	14940	-32.73	20240529	8140	23.46	20240118	1.01	N	011560	500	52 억	1018025	N	N	N	N
38	20241204	120244	57	100.00	KOSDAQ	건설	N	N	N	N	N	9980	-270	5	-2.63	486585500	48608	276.09	10020	10220	9890	13320	7180	10250	10010.40	9.67	-11309	10390	10320	10230	10160	10070	10355	10195	53	3070	500	7580	10	1	10530000	1051	3.49	0.50	12	0.46	2863.00	20149.00	14940	20240529	-33.20	8140	20240118	22.60	14940	-33.20	20240529	8140	22.60	20240118	14940	-33.20	20240529	8140	22.60	20240118	1.01	N	011560	500	52 억	1018025	N	N	N	N
39	20241204	110240	57	100.00	KOSDAQ	건설	N	N	N	N	N	9970	-280	5	-2.73	376610710	37539	213.22	10020	10220	9970	13320	7180	10250	10032.52	9.67	-9922	10390	10320	10230	10160	10070	10355	10195	53	3070	500	7580	10	1	10530000	1050	3.48	0.49	12	0.36	2863.00	20149.00	14940	20240529	-33.27	8140	20240118	22.48	14940	-33.27	20240529	8140	22.48	20240118	14940	-33.27	20240529	8140	22.48	20240118	1.01	N	011560	500	52 억	1018025	N	N	N	N
40	20241204	100240	57	100.00	KOSDAQ	건설	N	N	N	N	N	10020	-230	5	-2.24	237365200	23621	134.16	10020	10220	10000	13320	7180	10250	10048.91	9.67	-4821	10390	10320	10230	10160	10070	10355	10195	53	3070	500	7580	10	1	10530000	1055	3.50	0.50	12	0.22	2863.00	20149.00	14940	20240529	-32.93	8140	20240118	23.10	14940	-32.93	20240529	8140	23.10	20240118	14940	-32.93	20240529	8140	23.10	20240118	1.01	N	011560	500	52 억	1018025	N	N	N	N
41	20241204	090243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10200	-50	5	-0.49	12132360	1210	6.87	10020	10220	10020	13320	7180	10250	10026.74	9.67	-105	10390	10320	10230	10160	10070	10355	10195	53	3070	500	7580	10	1	10530000	1074	3.56	0.51	12	0.01	2863.00	20149.00	14940	20240529	-31.73	8140	20240118	25.31	14940	-31.73	20240529	8140	25.31	20240118	14940	-31.73	20240529	8140	25.31	20240118	1.01	N	011560	500	52 억	1018025	N	N	N	N
42	20241203	160258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10250	100	2	0.99	177266640	17384	47.85	10150	10300	10140	13190	7110	10150	10197.11	9.63	3597	10363	10256	10113	10006	9863	10185	9935	53	3040	500	7510	10	1	10530000	1079	3.58	0.51	12	0.17	2863.00	20149.00	14940	20240529	-31.39	8140	20240118	25.92	14940	-31.39	20240529	8140	25.92	20240118	14940	-31.39	20240529	8140	25.92	20240118	0.97	N	011560	500	52 억	1013626	N	N	N	N
43	20241203	150302	57	100.00	KOSDAQ	건설	N	N	N	N	N	10230	80	2	0.79	168478900	16526	45.49	10150	10300	10140	13190	7110	10150	10194.78	9.63	3644	10363	10256	10113	10006	9863	10185	9935	53	3040	500	7510	10	1	10530000	1077	3.57	0.51	12	0.16	2863.00	20149.00	14940	20240529	-31.53	8140	20240118	25.68	14940	-31.53	20240529	8140	25.68	20240118	14940	-31.53	20240529	8140	25.68	20240118	0.97	N	011560	500	52 억	1013626	N	N	N	N
44	20241203	140255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10240	90	2	0.89	159128010	15610	42.97	10150	10300	10140	13190	7110	10150	10193.98	9.63	3135	10363	10256	10113	10006	9863	10185	9935	53	3040	500	7510	10	1	10530000	1078	3.58	0.51	12	0.15	2863.00	20149.00	14940	20240529	-31.46	8140	20240118	25.80	14940	-31.46	20240529	8140	25.80	20240118	14940	-31.46	20240529	8140	25.80	20240118	0.97	N	011560	500	52 억	1013626	N	N	N	N
45	20241203	130255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10210	60	2	0.59	153568300	15066	41.47	10150	10300	10140	13190	7110	10150	10193.04	9.63	3033	10363	10256	10113	10006	9863	10185	9935	53	3040	500	7510	10	1	10530000	1075	3.57	0.51	12	0.14	2863.00	20149.00	14940	20240529	-31.66	8140	20240118	25.43	14940	-31.66	20240529	8140	25.43	20240118	14940	-31.66	20240529	8140	25.43	20240118	0.97	N	011560	500	52 억	1013626	N	N	N	N
46	20241203	120306	57	100.00	KOSDAQ	건설	N	N	N	N	N	10210	60	2	0.59	134712490	13216	36.38	10150	10300	10140	13190	7110	10150	10193.14	9.63	3639	10363	10256	10113	10006	9863	10185	9935	53	3040	500	7510	10	1	10530000	1075	3.57	0.51	12	0.13	2863.00	20149.00	14940	20240529	-31.66	8140	20240118	25.43	14940	-31.66	20240529	8140	25.43	20240118	14940	-31.66	20240529	8140	25.43	20240118	0.97	N	011560	500	52 억	1013626	N	N	N	N
47	20241203	110255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10200	50	2	0.49	113932750	11182	30.78	10150	10300	10140	13190	7110	10150	10188.94	9.63	3053	10363	10256	10113	10006	9863	10185	9935	53	3040	500	7510	10	1	10530000	1074	3.56	0.51	12	0.11	2863.00	20149.00	14940	20240529	-31.73	8140	20240118	25.31	14940	-31.73	20240529	8140	25.31	20240118	14940	-31.73	20240529	8140	25.31	20240118	0.97	N	011560	500	52 억	1013626	N	N	N	N
48	20241203	100247	57	100.00	KOSDAQ	건설	N	N	N	N	N	10220	70	2	0.69	70193250	6889	18.96	10150	10300	10140	13190	7110	10150	10189.18	9.63	2457	10363	10256	10113	10006	9863	10185	9935	53	3040	500	7510	10	1	10530000	1076	3.57	0.51	12	0.07	2863.00	20149.00	14940	20240529	-31.59	8140	20240118	25.55	14940	-31.59	20240529	8140	25.55	20240118	14940	-31.59	20240529	8140	25.55	20240118	0.97	N	011560	500	52 억	1013626	N	N	N	N
49	20241203	090248	57	100.00	KOSDAQ	건설	N	N	N	N	N	10190	40	2	0.39	845430	83	0.23	10150	10190	10150	13190	7110	10150	10185.90	9.63	59	10363	10256	10113	10006	9863	10185	9935	53	3040	500	7510	10	1	10530000	1073	3.56	0.51	12	0.00	2863.00	20149.00	14940	20240529	-31.79	8140	20240118	25.18	14940	-31.79	20240529	8140	25.18	20240118	14940	-31.79	20240529	8140	25.18	20240118	0.97	N	011560	500	52 억	1013626	N	N	N	N
50	20241202	160241	57	100.00	KOSDAQ	건설	N	N	N	N	N	10150	70	2	0.69	365796160	36329	81.86	10170	10220	9970	13100	7060	10080	10068.98	9.60	2980	10426	10252	10146	9972	9866	10200	9920	53	3020	500	7450	10	1	10530000	1069	3.55	0.50	12	0.35	2863.00	20149.00	14940	20240529	-32.06	8140	20240118	24.69	14940	-32.06	20240529	8140	24.69	20240118	14940	-32.06	20240529	8140	24.69	20240118	0.89	N	011560	500	52 억	1010613	N	N	N	N
51	20241202	150258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10140	60	2	0.60	352314420	34997	78.86	10170	10220	9970	13100	7060	10080	10066.99	9.60	2953	10426	10252	10146	9972	9866	10200	9920	53	3020	500	7450	10	1	10530000	1068	3.54	0.50	12	0.33	2863.00	20149.00	14940	20240529	-32.13	8140	20240118	24.57	14940	-32.13	20240529	8140	24.57	20240118	14940	-32.13	20240529	8140	24.57	20240118	0.89	N	011560	500	52 억	1010613	N	N	N	N
52	20241202	140249	57	100.00	KOSDAQ	건설	N	N	N	N	N	10150	70	2	0.69	297056900	29539	66.56	10170	10190	9970	13100	7060	10080	10056.43	9.60	1533	10426	10252	10146	9972	9866	10200	9920	53	3020	500	7450	10	1	10530000	1069	3.55	0.50	12	0.28	2863.00	20149.00	14940	20240529	-32.06	8140	20240118	24.69	14940	-32.06	20240529	8140	24.69	20240118	14940	-32.06	20240529	8140	24.69	20240118	0.89	N	011560	500	52 억	1010613	N	N	N	N
53	20241202	130255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10010	-70	5	-0.69	226102860	22543	50.80	10170	10190	9970	13100	7060	10080	10029.85	9.60	-2938	10426	10252	10146	9972	9866	10200	9920	53	3020	500	7450	10	1	10530000	1054	3.50	0.50	12	0.21	2863.00	20149.00	14940	20240529	-33.00	8140	20240118	22.97	14940	-33.00	20240529	8140	22.97	20240118	14940	-33.00	20240529	8140	22.97	20240118	0.89	N	011560	500	52 억	1010613	N	N	N	N
54	20241202	120256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10080	0	3	0.00	177945810	17736	39.97	10170	10190	9970	13100	7060	10080	10033.03	9.60	-4003	10426	10252	10146	9972	9866	10200	9920	53	3020	500	7450	10	1	10530000	1061	3.52	0.50	12	0.17	2863.00	20149.00	14940	20240529	-32.53	8140	20240118	23.83	14940	-32.53	20240529	8140	23.83	20240118	14940	-32.53	20240529	8140	23.83	20240118	0.89	N	011560	500	52 억	1010613	N	N	N	N
55	20241202	110243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	-50	5	-0.50	166352470	16582	37.37	10170	10190	9970	13100	7060	10080	10032.11	9.60	-3764	10426	10252	10146	9972	9866	10200	9920	53	3020	500	7450	10	1	10530000	1056	3.50	0.50	12	0.16	2863.00	20149.00	14940	20240529	-32.86	8140	20240118	23.22	14940	-32.86	20240529	8140	23.22	20240118	14940	-32.86	20240529	8140	23.22	20240118	0.89	N	011560	500	52 억	1010613	N	N	N	N
56	20241202	100242	57	100.00	KOSDAQ	건설	N	N	N	N	N	10080	0	3	0.00	54642320	5413	12.20	10170	10190	10000	13100	7060	10080	10094.65	9.60	-1048	10426	10252	10146	9972	9866	10200	9920	53	3020	500	7450	10	1	10530000	1061	3.52	0.50	12	0.05	2863.00	20149.00	14940	20240529	-32.53	8140	20240118	23.83	14940	-32.53	20240529	8140	23.83	20240118	14940	-32.53	20240529	8140	23.83	20240118	0.89	N	011560	500	52 억	1010613	N	N	N	N
57	20241202	090243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10170	90	2	0.89	1871190	184	0.41	10170	10170	10170	13100	7060	10080	10170.00	9.60	6	10426	10252	10146	9972	9866	10200	9920	53	3020	500	7450	10	1	10530000	1071	3.55	0.50	12	0.00	2863.00	20149.00	14940	20240529	-31.93	8140	20240118	24.94	14940	-31.93	20240529	8140	24.94	20240118	14940	-31.93	20240529	8140	24.94	20240118	0.89	N	011560	500	52 억	1010613	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History