KissMeData/016250/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

26 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	160314	57	100.00	KOSDAQ		건설	N	N	N	N	N	12250	450	2	3.81	55552210	4587	19.21	11810	12360	11800	15340	8260	11800	12110.73	1.60	-1031	13940	12870	12320	11250	10700	12595	10975	167	3540	5000	8490	10	1	3243585	397	-1.21	0.18	12	0.14	-10143.00	69106.00	23600	20231222	-48.09	11770	20241209	4.08	19290	-36.50	20240112	11770	4.08	20241209	23600	-48.09	20231222	11770	4.08	20241209	0.06	N	016250	5000	167 억	51741	N	N	N	N
3	20241210	150314	57	100.00	KOSDAQ		건설	N	N	N	N	N	12170	370	2	3.14	41161870	3401	14.25	11810	12360	11800	15340	8260	11800	12102.87	1.60	-906	13940	12870	12320	11250	10700	12595	10975	167	3540	5000	8490	10	1	3243585	395	-1.20	0.18	12	0.10	-10143.00	69106.00	23600	20231222	-48.43	11770	20241209	3.40	19290	-36.91	20240112	11770	3.40	20241209	23600	-48.43	20231222	11770	3.40	20241209	0.06	N	016250	5000	167 억	51741	N	N	N	N
4	20241210	140314	57	100.00	KOSDAQ		건설	N	N	N	N	N	12130	330	2	2.80	34917690	2887	12.09	11810	12360	11800	15340	8260	11800	12094.80	1.60	-593	13940	12870	12320	11250	10700	12595	10975	167	3540	5000	8490	10	1	3243585	393	-1.20	0.18	12	0.09	-10143.00	69106.00	23600	20231222	-48.60	11770	20241209	3.06	19290	-37.12	20240112	11770	3.06	20241209	23600	-48.60	20231222	11770	3.06	20241209	0.06	N	016250	5000	167 억	51741	N	N	N	N
5	20241210	130312	57	100.00	KOSDAQ		건설	N	N	N	N	N	12080	280	2	2.37	33373420	2760	11.56	11810	12360	11800	15340	8260	11800	12091.82	1.60	-522	13940	12870	12320	11250	10700	12595	10975	167	3540	5000	8490	10	1	3243585	392	-1.19	0.17	12	0.09	-10143.00	69106.00	23600	20231222	-48.81	11770	20241209	2.63	19290	-37.38	20240112	11770	2.63	20241209	23600	-48.81	20231222	11770	2.63	20241209	0.06	N	016250	5000	167 억	51741	N	N	N	N
6	20241210	120313	57	100.00	KOSDAQ		건설	N	N	N	N	N	12050	250	2	2.12	29092340	2405	10.07	11810	12360	11800	15340	8260	11800	12096.61	1.60	-367	13940	12870	12320	11250	10700	12595	10975	167	3540	5000	8490	10	1	3243585	391	-1.19	0.17	12	0.07	-10143.00	69106.00	23600	20231222	-48.94	11770	20241209	2.38	19290	-37.53	20240112	11770	2.38	20241209	23600	-48.94	20231222	11770	2.38	20241209	0.06	N	016250	5000	167 억	51741	N	N	N	N
7	20241210	110313	57	100.00	KOSDAQ		건설	N	N	N	N	N	12110	310	2	2.63	19051060	1576	6.60	11810	12360	11800	15340	8260	11800	12088.24	1.60	-240	13940	12870	12320	11250	10700	12595	10975	167	3540	5000	8490	10	1	3243585	393	-1.19	0.18	12	0.05	-10143.00	69106.00	23600	20231222	-48.69	11770	20241209	2.89	19290	-37.22	20240112	11770	2.89	20241209	23600	-48.69	20231222	11770	2.89	20241209	0.06	N	016250	5000	167 억	51741	N	N	N	N
8	20241210	100313	57	100.00	KOSDAQ		건설	N	N	N	N	N	12000	200	2	1.69	9635220	797	3.34	11810	12360	11800	15340	8260	11800	12089.36	1.60	-112	13940	12870	12320	11250	10700	12595	10975	167	3540	5000	8490	10	1	3243585	389	-1.18	0.17	12	0.02	-10143.00	69106.00	23600	20231222	-49.15	11770	20241209	1.95	19290	-37.79	20240112	11770	1.95	20241209	23600	-49.15	20231222	11770	1.95	20241209	0.06	N	016250	5000	167 억	51741	N	N	N	N
9	20241210	090316	57	100.00	KOSDAQ		건설	N	N	N	N	N	12200	400	2	3.39	466480	39	0.16	11810	12200	11810	15340	8260	11800	11961.03	1.60	-11	13940	12870	12320	11250	10700	12595	10975	167	3540	5000	8490	10	1	3243585	396	-1.20	0.18	12	0.00	-10143.00	69106.00	23600	20231222	-48.31	11770	20241209	3.65	19290	-36.75	20240112	11770	3.65	20241209	23600	-48.31	20231222	11770	3.65	20241209	0.06	N	016250	5000	167 억	51741	N	N	N	N
10	20241209	160311	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	11800	-1600	5	-11.94	289361360	23847	1162.13	13000	13390	11770	17420	9380	13400	12134.68	1.56	1207	14006	13702	13496	13192	12986	13600	13090	167	4020	5000	9640	10	1	3243585	383	-1.16	0.17	12	0.74	-10143.00	69106.00	23600	20231222	-50.00	11770	20241209	0.25	19290	-38.83	20240112	11770	0.25	20241209	23600	-50.00	20231222	11770	0.25	20241209	0.06	N	016250	5000	167 억	50530	N	N	N	N
11	20241209	150314	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	12100	-1300	5	-9.70	280001400	23058	1123.68	13000	13390	11770	17420	9380	13400	12143.35	1.56	1539	14006	13702	13496	13192	12986	13600	13090	167	4020	5000	9640	10	1	3243585	392	-1.19	0.18	12	0.71	-10143.00	69106.00	23600	20231222	-48.73	11770	20241209	2.80	19290	-37.27	20240112	11770	2.80	20241209	23600	-48.73	20231222	11770	2.80	20241209	0.06	N	016250	5000	167 억	50530	N	N	N	N
12	20241209	140314	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	12150	-1250	5	-9.33	240428580	19753	962.62	13000	13390	11770	17420	9380	13400	12171.75	1.56	1641	14006	13702	13496	13192	12986	13600	13090	167	4020	5000	9640	10	1	3243585	394	-1.20	0.18	12	0.61	-10143.00	69106.00	23600	20231222	-48.52	11770	20241209	3.23	19290	-37.01	20240112	11770	3.23	20241209	23600	-48.52	20231222	11770	3.23	20241209	0.06	N	016250	5000	167 억	50530	N	N	N	N
13	20241209	130315	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	12080	-1320	5	-9.85	232813860	19120	931.77	13000	13390	11770	17420	9380	13400	12176.46	1.56	1684	14006	13702	13496	13192	12986	13600	13090	167	4020	5000	9640	10	1	3243585	392	-1.19	0.17	12	0.59	-10143.00	69106.00	23600	20231222	-48.81	11770	20241209	2.63	19290	-37.38	20240112	11770	2.63	20241209	23600	-48.81	20231222	11770	2.63	20241209	0.06	N	016250	5000	167 억	50530	N	N	N	N
14	20241209	120313	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	12200	-1200	5	-8.96	215503320	17688	861.99	13000	13390	11770	17420	9380	13400	12183.59	1.56	1283	14006	13702	13496	13192	12986	13600	13090	167	4020	5000	9640	10	1	3243585	396	-1.20	0.18	12	0.55	-10143.00	69106.00	23600	20231222	-48.31	11770	20241209	3.65	19290	-36.75	20240112	11770	3.65	20241209	23600	-48.31	20231222	11770	3.65	20241209	0.06	N	016250	5000	167 억	50530	N	N	N	N
15	20241209	110314	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	12170	-1230	5	-9.18	210294030	17262	841.23	13000	13390	11770	17420	9380	13400	12182.48	1.56	1299	14006	13702	13496	13192	12986	13600	13090	167	4020	5000	9640	10	1	3243585	395	-1.20	0.18	12	0.53	-10143.00	69106.00	23600	20231222	-48.43	11770	20241209	3.40	19290	-36.91	20240112	11770	3.40	20241209	23600	-48.43	20231222	11770	3.40	20241209	0.06	N	016250	5000	167 억	50530	N	N	N	N
16	20241209	100313	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	12570	-830	5	-6.19	72322130	5882	286.65	13000	13390	12020	17420	9380	13400	12295.50	1.56	604	14006	13702	13496	13192	12986	13600	13090	167	4020	5000	9640	10	1	3243585	408	-1.24	0.18	12	0.18	-10143.00	69106.00	23600	20231222	-46.74	12020	20241209	4.58	19290	-34.84	20240112	12020	4.58	20241209	23600	-46.74	20231222	12020	4.58	20241209	0.06	N	016250	5000	167 억	50530	N	N	N	N
17	20241209	090312	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13150	-250	5	-1.87	1540770	117	5.70	13000	13390	13000	17420	9380	13400	13168.97	1.56	7	14006	13702	13496	13192	12986	13600	13090	167	4020	5000	9640	10	1	3243585	427	-1.30	0.19	12	0.00	-10143.00	69106.00	23600	20231222	-44.28	13000	20241209	1.15	19290	-31.83	20240112	13000	1.15	20241209	23600	-44.28	20231222	13000	1.15	20241209	0.06	N	016250	5000	167 억	50530	N	N	N	N
18	20241206	160311	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13400	-250	5	-1.83	27096290	2012	125.05	13770	13800	13290	17740	9560	13650	13467.34	1.56	10	14063	13856	13593	13386	13123	13960	13490	167	4090	5000	9820	10	1	3243585	435	-1.32	0.19	12	0.06	-10143.00	69106.00	23600	20231222	-43.22	13290	20241206	0.83	19290	-30.53	20240112	13290	0.83	20241206	23600	-43.22	20231222	13290	0.83	20241206	0.06	N	016250	5000	167 억	50518	N	N	N	N
19	20241206	150312	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13420	-230	5	-1.68	22778310	1690	105.03	13770	13800	13290	17740	9560	13650	13478.29	1.56	35	14063	13856	13593	13386	13123	13960	13490	167	4090	5000	9820	10	1	3243585	435	-1.32	0.19	12	0.05	-10143.00	69106.00	23600	20231222	-43.14	13290	20241206	0.98	19290	-30.43	20240112	13290	0.98	20241206	23600	-43.14	20231222	13290	0.98	20241206	0.06	N	016250	5000	167 억	50518	N	N	N	N
20	20241206	140311	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13490	-160	5	-1.17	21194090	1572	97.70	13770	13800	13290	17740	9560	13650	13482.25	1.56	35	14063	13856	13593	13386	13123	13960	13490	167	4090	5000	9820	10	1	3243585	438	-1.33	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-42.84	13290	20241206	1.50	19290	-30.07	20240112	13290	1.50	20241206	23600	-42.84	20231222	13290	1.50	20241206	0.06	N	016250	5000	167 억	50518	N	N	N	N
21	20241206	130312	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13490	-160	5	-1.17	20803370	1543	95.90	13770	13800	13290	17740	9560	13650	13482.42	1.56	35	14063	13856	13593	13386	13123	13960	13490	167	4090	5000	9820	10	1	3243585	438	-1.33	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-42.84	13290	20241206	1.50	19290	-30.07	20240112	13290	1.50	20241206	23600	-42.84	20231222	13290	1.50	20241206	0.06	N	016250	5000	167 억	50518	N	N	N	N
22	20241206	120310	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13530	-120	5	-0.88	16434740	1220	75.82	13770	13800	13290	17740	9560	13650	13471.10	1.56	35	14063	13856	13593	13386	13123	13960	13490	167	4090	5000	9820	10	1	3243585	439	-1.33	0.20	12	0.04	-10143.00	69106.00	23600	20231222	-42.67	13290	20241206	1.81	19290	-29.86	20240112	13290	1.81	20241206	23600	-42.67	20231222	13290	1.81	20241206	0.06	N	016250	5000	167 억	50518	N	N	N	N
23	20241206	110311	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13300	-350	5	-2.56	15148920	1125	69.92	13770	13800	13290	17740	9560	13650	13465.71	1.56	45	14063	13856	13593	13386	13123	13960	13490	167	4090	5000	9820	10	1	3243585	431	-1.31	0.19	12	0.03	-10143.00	69106.00	23600	20231222	-43.64	13290	20241206	0.08	19290	-31.05	20240112	13290	0.08	20241206	23600	-43.64	20231222	13290	0.08	20241206	0.06	N	016250	5000	167 억	50518	N	N	N	N
24	20241206	100309	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13570	-80	5	-0.59	8010860	593	36.86	13770	13800	13320	17740	9560	13650	13509.04	1.56	88	14063	13856	13593	13386	13123	13960	13490	167	4090	5000	9820	10	1	3243585	440	-1.34	0.20	12	0.02	-10143.00	69106.00	23600	20231222	-42.50	13320	20241206	1.88	19290	-29.65	20240112	13320	1.88	20241206	23600	-42.50	20231222	13320	1.88	20241206	0.06	N	016250	5000	167 억	50518	N	N	N	N
25	20241206	090311	57	100.00	KOSDAQ		건설	N	N	N	N	N	13800	150	2	1.10	68930	5	0.31	13770	13800	13770	17740	9560	13650	13786.00	1.56	-1	14063	13856	13593	13386	13123	13960	13490	167	4090	5000	9820	10	1	3243585	448	-1.36	0.20	12	0.00	-10143.00	69106.00	23600	20231222	-41.53	13330	20241205	3.53	19290	-28.46	20240112	13330	3.53	20241205	23600	-41.53	20231222	13330	3.53	20241205	0.06	N	016250	5000	167 억	50518	N	N	N	N
26	20241205	160306	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13650	-10	5	-0.07	21904590	1609	63.15	13500	13800	13330	17750	9570	13660	13613.79	1.56	-29	13993	13826	13743	13576	13493	13785	13535	167	4090	5000	9830	10	1	3243585	443	-1.35	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-42.16	13330	20241205	2.40	19290	-29.24	20240112	13330	2.40	20241205	23600	-42.16	20231222	13330	2.40	20241205	0.06	N	016250	5000	167 억	50547	N	N	N	N
27	20241205	150309	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13680	20	2	0.15	20443480	1502	58.95	13500	13800	13330	17750	9570	13660	13610.84	1.56	-28	13993	13826	13743	13576	13493	13785	13535	167	4090	5000	9830	10	1	3243585	444	-1.35	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-42.03	13330	20241205	2.63	19290	-29.08	20240112	13330	2.63	20241205	23600	-42.03	20231222	13330	2.63	20241205	0.06	N	016250	5000	167 억	50547	N	N	N	N
28	20241205	140307	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13740	80	2	0.59	19840800	1458	57.22	13500	13800	13330	17750	9570	13660	13608.23	1.56	-28	13993	13826	13743	13576	13493	13785	13535	167	4090	5000	9830	10	1	3243585	446	-1.35	0.20	12	0.04	-10143.00	69106.00	23600	20231222	-41.78	13330	20241205	3.08	19290	-28.77	20240112	13330	3.08	20241205	23600	-41.78	20231222	13330	3.08	20241205	0.06	N	016250	5000	167 억	50547	N	N	N	N
29	20241205	130307	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13730	70	2	0.51	18263830	1343	52.71	13500	13800	13330	17750	9570	13660	13599.28	1.56	-28	13993	13826	13743	13576	13493	13785	13535	167	4090	5000	9830	10	1	3243585	445	-1.35	0.20	12	0.04	-10143.00	69106.00	23600	20231222	-41.82	13330	20241205	3.00	19290	-28.82	20240112	13330	3.00	20241205	23600	-41.82	20231222	13330	3.00	20241205	0.06	N	016250	5000	167 억	50547	N	N	N	N
30	20241205	120307	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13730	70	2	0.51	18263830	1343	52.71	13500	13800	13330	17750	9570	13660	13599.28	1.56	-28	13993	13826	13743	13576	13493	13785	13535	167	4090	5000	9830	10	1	3243585	445	-1.35	0.20	12	0.04	-10143.00	69106.00	23600	20231222	-41.82	13330	20241205	3.00	19290	-28.82	20240112	13330	3.00	20241205	23600	-41.82	20231222	13330	3.00	20241205	0.06	N	016250	5000	167 억	50547	N	N	N	N
31	20241205	110307	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13710	50	2	0.37	18167820	1336	52.43	13500	13800	13330	17750	9570	13660	13598.67	1.56	-28	13993	13826	13743	13576	13493	13785	13535	167	4090	5000	9830	10	1	3243585	445	-1.35	0.20	12	0.04	-10143.00	69106.00	23600	20231222	-41.91	13330	20241205	2.85	19290	-28.93	20240112	13330	2.85	20241205	23600	-41.91	20231222	13330	2.85	20241205	0.06	N	016250	5000	167 억	50547	N	N	N	N
32	20241205	100305	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13650	-10	5	-0.07	6680090	490	19.23	13500	13800	13500	17750	9570	13660	13632.84	1.56	-14	13993	13826	13743	13576	13493	13785	13535	167	4090	5000	9830	10	1	3243585	443	-1.35	0.20	12	0.02	-10143.00	69106.00	23600	20231222	-42.16	13500	20241205	1.11	19290	-29.24	20240112	13500	1.11	20241205	23600	-42.16	20231222	13500	1.11	20241205	0.06	N	016250	5000	167 억	50547	N	N	N	N
33	20241205	090307	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13800	140	2	1.02	1555500	115	4.51	13500	13800	13500	17750	9570	13660	13526.09	1.56	-15	13993	13826	13743	13576	13493	13785	13535	167	4090	5000	9830	10	1	3243585	448	-1.36	0.20	12	0.00	-10143.00	69106.00	23600	20231222	-41.53	13500	20241205	2.22	19290	-28.46	20240112	13500	2.22	20241205	23600	-41.53	20231222	13500	2.22	20241205	0.06	N	016250	5000	167 억	50547	N	N	N	N
34	20241204	160303	57	100.00	KOSDAQ		건설	N	N	N	N	N	13660	-250	5	-1.80	35137770	2548	98.04	13800	13910	13660	18080	9740	13910	13790.33	1.56	-128	14390	14150	14030	13790	13670	14090	13730	167	4170	5000	10010	10	1	3243585	443	-1.35	0.20	12	0.08	-10143.00	69106.00	23600	20231222	-42.12	13500	20241118	1.19	19290	-29.19	20240112	13500	1.19	20241118	23600	-42.12	20231222	13500	1.19	20241118	0.06	N	016250	5000	167 억	50675	N	N	N	N
35	20241204	150304	57	100.00	KOSDAQ		건설	N	N	N	N	N	13790	-120	5	-0.86	31683930	2296	88.34	13800	13910	13700	18080	9740	13910	13799.62	1.56	-19	14390	14150	14030	13790	13670	14090	13730	167	4170	5000	10010	10	1	3243585	447	-1.36	0.20	12	0.07	-10143.00	69106.00	23600	20231222	-41.57	13500	20241118	2.15	19290	-28.51	20240112	13500	2.15	20241118	23600	-41.57	20231222	13500	2.15	20241118	0.06	N	016250	5000	167 억	50675	N	N	N	N
36	20241204	140303	57	100.00	KOSDAQ		건설	N	N	N	N	N	13890	-20	5	-0.14	29711520	2153	82.84	13800	13910	13700	18080	9740	13910	13800.06	1.56	-10	14390	14150	14030	13790	13670	14090	13730	167	4170	5000	10010	10	1	3243585	451	-1.37	0.20	12	0.07	-10143.00	69106.00	23600	20231222	-41.14	13500	20241118	2.89	19290	-27.99	20240112	13500	2.89	20241118	23600	-41.14	20231222	13500	2.89	20241118	0.06	N	016250	5000	167 억	50675	N	N	N	N
37	20241204	130304	57	100.00	KOSDAQ		건설	N	N	N	N	N	13740	-170	5	-1.22	21141290	1528	58.79	13800	13910	13700	18080	9740	13910	13835.92	1.56	7	14390	14150	14030	13790	13670	14090	13730	167	4170	5000	10010	10	1	3243585	446	-1.35	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-41.78	13500	20241118	1.78	19290	-28.77	20240112	13500	1.78	20241118	23600	-41.78	20231222	13500	1.78	20241118	0.06	N	016250	5000	167 억	50675	N	N	N	N
38	20241204	120303	57	100.00	KOSDAQ		건설	N	N	N	N	N	13880	-30	5	-0.22	15740230	1136	43.71	13800	13910	13750	18080	9740	13910	13855.84	1.56	-58	14390	14150	14030	13790	13670	14090	13730	167	4170	5000	10010	10	1	3243585	450	-1.37	0.20	12	0.04	-10143.00	69106.00	23600	20231222	-41.19	13500	20241118	2.81	19290	-28.05	20240112	13500	2.81	20241118	23600	-41.19	20231222	13500	2.81	20241118	0.06	N	016250	5000	167 억	50675	N	N	N	N
39	20241204	110257	57	100.00	KOSDAQ		건설	N	N	N	N	N	13900	-10	5	-0.07	8167530	591	22.74	13800	13910	13750	18080	9740	13910	13819.85	1.56	-43	14390	14150	14030	13790	13670	14090	13730	167	4170	5000	10010	10	1	3243585	451	-1.37	0.20	12	0.02	-10143.00	69106.00	23600	20231222	-41.10	13500	20241118	2.96	19290	-27.94	20240112	13500	2.96	20241118	23600	-41.10	20231222	13500	2.96	20241118	0.06	N	016250	5000	167 억	50675	N	N	N	N
40	20241204	100258	57	100.00	KOSDAQ		건설	N	N	N	N	N	13910	0	3	0.00	5149510	373	14.35	13800	13910	13790	18080	9740	13910	13805.66	1.56	-15	14390	14150	14030	13790	13670	14090	13730	167	4170	5000	10010	10	1	3243585	451	-1.37	0.20	12	0.01	-10143.00	69106.00	23600	20231222	-41.06	13500	20241118	3.04	19290	-27.89	20240112	13500	3.04	20241118	23600	-41.06	20231222	13500	3.04	20241118	0.06	N	016250	5000	167 억	50675	N	N	N	N
41	20241204	090302	57	100.00	KOSDAQ		건설	N	N	N	N	N	13800	-110	5	-0.79	275950	20	0.77	13800	13890	13790	18080	9740	13910	13797.50	1.56	-14	14390	14150	14030	13790	13670	14090	13730	167	4170	5000	10010	10	1	3243585	448	-1.36	0.20	12	0.00	-10143.00	69106.00	23600	20231222	-41.53	13500	20241118	2.22	19290	-28.46	20240112	13500	2.22	20241118	23600	-41.53	20231222	13500	2.22	20241118	0.06	N	016250	5000	167 억	50675	N	N	N	N
42	20241203	160320	57	100.00	KOSDAQ		건설	N	N	N	N	N	13910	-150	5	-1.07	36492680	2599	108.02	14060	14270	13910	18270	9850	14060	14041.05	1.57	-305	14486	14272	13986	13772	13486	14130	13630	167	4210	5000	10120	10	1	3243585	451	-1.37	0.20	12	0.08	-10143.00	69106.00	23600	20231222	-41.06	13500	20241118	3.04	19290	-27.89	20240112	13500	3.04	20241118	23600	-41.06	20231222	13500	3.04	20241118	0.06	N	016250	5000	167 억	50980	N	N	N	N
43	20241203	150323	57	100.00	KOSDAQ		건설	N	N	N	N	N	14010	-50	5	-0.36	23856490	1695	70.45	14060	14270	13910	18270	9850	14060	14074.63	1.57	-4	14486	14272	13986	13772	13486	14130	13630	167	4210	5000	10120	10	1	3243585	454	-1.38	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-40.64	13500	20241118	3.78	19290	-27.37	20240112	13500	3.78	20241118	23600	-40.64	20231222	13500	3.78	20241118	0.06	N	016250	5000	167 억	50980	N	N	N	N
44	20241203	140318	57	100.00	KOSDAQ		건설	N	N	N	N	N	14110	50	2	0.36	21394990	1520	63.18	14060	14270	13910	18270	9850	14060	14075.65	1.57	30	14486	14272	13986	13772	13486	14130	13630	167	4210	5000	10120	10	1	3243585	458	-1.39	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-40.21	13500	20241118	4.52	19290	-26.85	20240112	13500	4.52	20241118	23600	-40.21	20231222	13500	4.52	20241118	0.06	N	016250	5000	167 억	50980	N	N	N	N
45	20241203	130315	57	100.00	KOSDAQ		건설	N	N	N	N	N	14180	120	2	0.85	10083600	712	29.59	14060	14270	13950	18270	9850	14060	14162.36	1.57	-88	14486	14272	13986	13772	13486	14130	13630	167	4210	5000	10120	10	1	3243585	460	-1.40	0.21	12	0.02	-10143.00	69106.00	23600	20231222	-39.92	13500	20241118	5.04	19290	-26.49	20240112	13500	5.04	20241118	23600	-39.92	20231222	13500	5.04	20241118	0.06	N	016250	5000	167 억	50980	N	N	N	N
46	20241203	120327	57	100.00	KOSDAQ		건설	N	N	N	N	N	14010	-50	5	-0.36	9700170	685	28.47	14060	14270	13950	18270	9850	14060	14160.83	1.57	-85	14486	14272	13986	13772	13486	14130	13630	167	4210	5000	10120	10	1	3243585	454	-1.38	0.20	12	0.02	-10143.00	69106.00	23600	20231222	-40.64	13500	20241118	3.78	19290	-27.37	20240112	13500	3.78	20241118	23600	-40.64	20231222	13500	3.78	20241118	0.06	N	016250	5000	167 억	50980	N	N	N	N
47	20241203	110314	57	100.00	KOSDAQ		건설	N	N	N	N	N	14240	180	2	1.28	7065380	498	20.70	14060	14270	13950	18270	9850	14060	14187.51	1.57	-75	14486	14272	13986	13772	13486	14130	13630	167	4210	5000	10120	10	1	3243585	462	-1.40	0.21	12	0.02	-10143.00	69106.00	23600	20231222	-39.66	13500	20241118	5.48	19290	-26.18	20240112	13500	5.48	20241118	23600	-39.66	20231222	13500	5.48	20241118	0.06	N	016250	5000	167 억	50980	N	N	N	N
48	20241203	100308	57	100.00	KOSDAQ		건설	N	N	N	N	N	14260	200	2	1.42	6367910	449	18.66	14060	14270	13950	18270	9850	14060	14182.43	1.57	-38	14486	14272	13986	13772	13486	14130	13630	167	4210	5000	10120	10	1	3243585	463	-1.41	0.21	12	0.01	-10143.00	69106.00	23600	20231222	-39.58	13500	20241118	5.63	19290	-26.08	20240112	13500	5.63	20241118	23600	-39.58	20231222	13500	5.63	20241118	0.06	N	016250	5000	167 억	50980	N	N	N	N
49	20241203	090308	57	100.00	KOSDAQ		건설	N	N	N	N	N	14060	0	3	0.00	112480	8	0.33	14060	14060	14060	18270	9850	14060	14060.00	1.57	0	14486	14272	13986	13772	13486	14130	13630	167	4210	5000	10120	10	1	3243585	456	-1.39	0.20	12	0.00	-10143.00	69106.00	23600	20231222	-40.42	13500	20241118	4.15	19290	-27.11	20240112	13500	4.15	20241118	23600	-40.42	20231222	13500	4.15	20241118	0.06	N	016250	5000	167 억	50980	N	N	N	N
50	20241202	160300	57	100.00	KOSDAQ		건설	N	N	N	N	N	14060	-30	5	-0.21	33468140	2406	456.55	14150	14200	13700	18310	9870	14090	13910.28	1.57	-2	14523	14306	14003	13786	13483	14155	13635	167	4220	5000	10140	10	1	3243585	456	-1.39	0.20	12	0.07	-10143.00	69106.00	23600	20231222	-40.42	13500	20241118	4.15	19290	-27.11	20240112	13500	4.15	20241118	23600	-40.42	20231222	13500	4.15	20241118	0.06	N	016250	5000	167 억	50982	N	N	N	N
51	20241202	150320	57	100.00	KOSDAQ		건설	N	N	N	N	N	13960	-130	5	-0.92	30854340	2220	421.25	14150	14200	13700	18310	9870	14090	13898.35	1.57	0	14523	14306	14003	13786	13483	14155	13635	167	4220	5000	10140	10	1	3243585	453	-1.38	0.20	12	0.07	-10143.00	69106.00	23600	20231222	-40.85	13500	20241118	3.41	19290	-27.63	20240112	13500	3.41	20241118	23600	-40.85	20231222	13500	3.41	20241118	0.06	N	016250	5000	167 억	50982	N	N	N	N
52	20241202	140310	57	100.00	KOSDAQ		건설	N	N	N	N	N	13810	-280	5	-1.99	26368860	1895	359.58	14150	14200	13700	18310	9870	14090	13914.97	1.57	0	14523	14306	14003	13786	13483	14155	13635	167	4220	5000	10140	10	1	3243585	448	-1.36	0.20	12	0.06	-10143.00	69106.00	23600	20231222	-41.48	13500	20241118	2.30	19290	-28.41	20240112	13500	2.30	20241118	23600	-41.48	20231222	13500	2.30	20241118	0.06	N	016250	5000	167 억	50982	N	N	N	N
53	20241202	130315	57	100.00	KOSDAQ		건설	N	N	N	N	N	13940	-150	5	-1.06	21111870	1514	287.29	14150	14200	13710	18310	9870	14090	13944.43	1.57	0	14523	14306	14003	13786	13483	14155	13635	167	4220	5000	10140	10	1	3243585	452	-1.37	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-40.93	13500	20241118	3.26	19290	-27.73	20240112	13500	3.26	20241118	23600	-40.93	20231222	13500	3.26	20241118	0.06	N	016250	5000	167 억	50982	N	N	N	N
54	20241202	120318	57	100.00	KOSDAQ		건설	N	N	N	N	N	13970	-120	5	-0.85	20623570	1479	280.65	14150	14200	13710	18310	9870	14090	13944.27	1.57	0	14523	14306	14003	13786	13483	14155	13635	167	4220	5000	10140	10	1	3243585	453	-1.38	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-40.81	13500	20241118	3.48	19290	-27.58	20240112	13500	3.48	20241118	23600	-40.81	20231222	13500	3.48	20241118	0.06	N	016250	5000	167 억	50982	N	N	N	N
55	20241202	110304	57	100.00	KOSDAQ		건설	N	N	N	N	N	13950	-140	5	-0.99	19423130	1393	264.33	14150	14200	13710	18310	9870	14090	13943.38	1.57	0	14523	14306	14003	13786	13483	14155	13635	167	4220	5000	10140	10	1	3243585	452	-1.38	0.20	12	0.04	-10143.00	69106.00	23600	20231222	-40.89	13500	20241118	3.33	19290	-27.68	20240112	13500	3.33	20241118	23600	-40.89	20231222	13500	3.33	20241118	0.06	N	016250	5000	167 억	50982	N	N	N	N
56	20241202	100300	57	100.00	KOSDAQ		건설	N	N	N	N	N	13980	-110	5	-0.78	4310110	310	58.82	14150	14200	13710	18310	9870	14090	13903.58	1.57	0	14523	14306	14003	13786	13483	14155	13635	167	4220	5000	10140	10	1	3243585	453	-1.38	0.20	12	0.01	-10143.00	69106.00	23600	20231222	-40.76	13500	20241118	3.56	19290	-27.53	20240112	13500	3.56	20241118	23600	-40.76	20231222	13500	3.56	20241118	0.06	N	016250	5000	167 억	50982	N	N	N	N
57	20241202	090302	57	100.00	KOSDAQ		건설	N	N	N	N	N	14190	100	2	0.71	99280	7	1.33	14150	14200	14150	18310	9870	14090	14182.86	1.57	0	14523	14306	14003	13786	13483	14155	13635	167	4220	5000	10140	10	1	3243585	460	-1.40	0.21	12	0.00	-10143.00	69106.00	23600	20231222	-39.87	13500	20241118	5.11	19290	-26.44	20240112	13500	5.11	20241118	23600	-39.87	20231222	13500	5.11	20241118	0.06	N	016250	5000	167 억	50982	N	N	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History