KissMeData/021320/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	investmentCareful	shortOverheated
2	20241210	160334	57	100.00	KOSDAQ		건설	N	N	N	N	N	4040	100	2	2.54	21007060	5217	50.37	3935	4070	3920	5120	2760	3940	4026.66	1.18	153	4073	4006	3963	3896	3853	3985	3875	1070	1180	5000	2830	5	1	21400000	865	8.35	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.17	3900	20241118	3.59	5750	-29.74	20240408	3900	3.59	20241118	6430	-37.17	20231221	3900	3.59	20241118	N	021320	5000	1070 억	253163	N	N	N	N
3	20241210	150334	57	100.00	KOSDAQ		건설	N	N	N	N	N	4030	90	2	2.28	19726500	4901	47.32	3935	4070	3920	5120	2760	3940	4024.99	1.18	183	4073	4006	3963	3896	3853	3985	3875	1070	1180	5000	2830	5	1	21400000	862	8.33	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.33	3900	20241118	3.33	5750	-29.91	20240408	3900	3.33	20241118	6430	-37.33	20231221	3900	3.33	20241118	N	021320	5000	1070 억	253163	N	N	N	N
4	20241210	140334	57	100.00	KOSDAQ		건설	N	N	N	N	N	4035	95	2	2.41	14811405	3681	35.54	3935	4070	3920	5120	2760	3940	4023.74	1.18	167	4073	4006	3963	3896	3853	3985	3875	1070	1180	5000	2830	5	1	21400000	863	8.34	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.25	3900	20241118	3.46	5750	-29.83	20240408	3900	3.46	20241118	6430	-37.25	20231221	3900	3.46	20241118	N	021320	5000	1070 억	253163	N	N	N	N
5	20241210	130332	57	100.00	KOSDAQ		건설	N	N	N	N	N	4060	120	2	3.05	10607235	2644	25.53	3935	4070	3920	5120	2760	3940	4011.81	1.18	91	4073	4006	3963	3896	3853	3985	3875	1070	1180	5000	2830	5	1	21400000	869	8.39	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.86	3900	20241118	4.10	5750	-29.39	20240408	3900	4.10	20241118	6430	-36.86	20231221	3900	4.10	20241118	N	021320	5000	1070 억	253163	N	N	N	N
6	20241210	120332	57	100.00	KOSDAQ		건설	N	N	N	N	N	4020	80	2	2.03	9162690	2287	22.08	3935	4070	3920	5120	2760	3940	4006.42	1.18	150	4073	4006	3963	3896	3853	3985	3875	1070	1180	5000	2830	5	1	21400000	860	8.31	0.19	12	0.01	484.00	21323.00	6430	20231221	-37.48	3900	20241118	3.08	5750	-30.09	20240408	3900	3.08	20241118	6430	-37.48	20231221	3900	3.08	20241118	N	021320	5000	1070 억	253163	N	N	N	N
7	20241210	110333	57	100.00	KOSDAQ		건설	N	N	N	N	N	4005	65	2	1.65	6265010	1564	15.10	3935	4070	3920	5120	2760	3940	4005.76	1.18	438	4073	4006	3963	3896	3853	3985	3875	1070	1180	5000	2830	5	1	21400000	857	8.27	0.19	12	0.01	484.00	21323.00	6430	20231221	-37.71	3900	20241118	2.69	5750	-30.35	20240408	3900	2.69	20241118	6430	-37.71	20231221	3900	2.69	20241118	N	021320	5000	1070 억	253163	N	N	N	N
8	20241210	100332	57	100.00	KOSDAQ		건설	N	N	N	N	N	4070	130	2	3.30	3207655	797	7.69	3935	4070	3920	5120	2760	3940	4024.66	1.18	117	4073	4006	3963	3896	3853	3985	3875	1070	1180	5000	2830	5	1	21400000	871	8.41	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.70	3900	20241118	4.36	5750	-29.22	20240408	3900	4.36	20241118	6430	-36.70	20231221	3900	4.36	20241118	N	021320	5000	1070 억	253163	N	N	N	N
9	20241210	090335	57	100.00	KOSDAQ		건설	N	N	N	N	N	3930	-10	5	-0.25	141590	36	0.35	3935	3935	3930	5120	2760	3940	3933.06	1.18	0	4073	4006	3963	3896	3853	3985	3875	1070	1180	5000	2830	5	1	21400000	841	8.12	0.18	12	0.00	484.00	21323.00	6430	20231221	-38.88	3900	20241118	0.77	5750	-31.65	20240408	3900	0.77	20241118	6430	-38.88	20231221	3900	0.77	20241118	N	021320	5000	1070 억	253163	N	N	N	N
10	20241209	160331	57	100.00	KOSDAQ		건설	N	N	N	N	N	3940	-90	5	-2.23	40284300	10175	47.00	4015	4030	3920	5230	2825	4030	3959.14	1.19	-1107	4296	4162	4031	3897	3766	4097	3832	1070	1200	5000	2900	5	1	21400000	843	8.14	0.18	12	0.05	484.00	21323.00	6430	20231221	-38.72	3900	20241118	1.03	5750	-31.48	20240408	3900	1.03	20241118	6430	-38.72	20231221	3900	1.03	20241118	N	021320	5000	1070 억	254170	N	N	N	N
11	20241209	150334	57	100.00	KOSDAQ		건설	N	N	N	N	N	3940	-90	5	-2.23	35317920	8914	41.18	4015	4030	3920	5230	2825	4030	3962.07	1.19	-1060	4296	4162	4031	3897	3766	4097	3832	1070	1200	5000	2900	5	1	21400000	843	8.14	0.18	12	0.04	484.00	21323.00	6430	20231221	-38.72	3900	20241118	1.03	5750	-31.48	20240408	3900	1.03	20241118	6430	-38.72	20231221	3900	1.03	20241118	N	021320	5000	1070 억	254170	N	N	N	N
12	20241209	140333	57	100.00	KOSDAQ		건설	N	N	N	N	N	3935	-95	5	-2.36	26557790	6691	30.91	4015	4030	3920	5230	2825	4030	3969.18	1.19	-995	4296	4162	4031	3897	3766	4097	3832	1070	1200	5000	2900	5	1	21400000	842	8.13	0.18	12	0.03	484.00	21323.00	6430	20231221	-38.80	3900	20241118	0.90	5750	-31.57	20240408	3900	0.90	20241118	6430	-38.80	20231221	3900	0.90	20241118	N	021320	5000	1070 억	254170	N	N	N	N
13	20241209	130334	57	100.00	KOSDAQ		건설	N	N	N	N	N	3945	-85	5	-2.11	25364260	6388	29.51	4015	4030	3920	5230	2825	4030	3970.61	1.19	-1010	4296	4162	4031	3897	3766	4097	3832	1070	1200	5000	2900	5	1	21400000	844	8.15	0.19	12	0.03	484.00	21323.00	6430	20231221	-38.65	3900	20241118	1.15	5750	-31.39	20240408	3900	1.15	20241118	6430	-38.65	20231221	3900	1.15	20241118	N	021320	5000	1070 억	254170	N	N	N	N
14	20241209	120333	57	100.00	KOSDAQ		건설	N	N	N	N	N	3960	-70	5	-1.74	22837255	5749	26.56	4015	4030	3920	5230	2825	4030	3972.39	1.19	-995	4296	4162	4031	3897	3766	4097	3832	1070	1200	5000	2900	5	1	21400000	847	8.18	0.19	12	0.03	484.00	21323.00	6430	20231221	-38.41	3900	20241118	1.54	5750	-31.13	20240408	3900	1.54	20241118	6430	-38.41	20231221	3900	1.54	20241118	N	021320	5000	1070 억	254170	N	N	N	N
15	20241209	110334	57	100.00	KOSDAQ		건설	N	N	N	N	N	3960	-70	5	-1.74	19198710	4826	22.29	4015	4030	3920	5230	2825	4030	3978.18	1.19	-957	4296	4162	4031	3897	3766	4097	3832	1070	1200	5000	2900	5	1	21400000	847	8.18	0.19	12	0.02	484.00	21323.00	6430	20231221	-38.41	3900	20241118	1.54	5750	-31.13	20240408	3900	1.54	20241118	6430	-38.41	20231221	3900	1.54	20241118	N	021320	5000	1070 억	254170	N	N	N	N
16	20241209	100333	57	100.00	KOSDAQ		건설	N	N	N	N	N	3960	-70	5	-1.74	15416655	3871	17.88	4015	4030	3920	5230	2825	4030	3982.60	1.19	-871	4296	4162	4031	3897	3766	4097	3832	1070	1200	5000	2900	5	1	21400000	847	8.18	0.19	12	0.02	484.00	21323.00	6430	20231221	-38.41	3900	20241118	1.54	5750	-31.13	20240408	3900	1.54	20241118	6430	-38.41	20231221	3900	1.54	20241118	N	021320	5000	1070 억	254170	N	N	N	N
17	20241209	090331	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	-15	5	-0.37	3486290	866	4.00	4015	4030	4015	5230	2825	4030	4025.74	1.19	-71	4296	4162	4031	3897	3766	4097	3832	1070	1200	5000	2900	5	1	21400000	859	8.30	0.19	12	0.00	484.00	21323.00	6430	20231221	-37.56	3900	20241118	2.95	5750	-30.17	20240408	3900	2.95	20241118	6430	-37.56	20231221	3900	2.95	20241118	N	021320	5000	1070 억	254170	N	N	N	N
18	20241206	160330	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4030	-10	5	-0.25	87831570	21648	1499.17	4155	4165	3900	5250	2830	4040	4057.26	1.19	-1644	4233	4136	4088	3991	3943	4112	3967	1070	1210	5000	2900	5	1	21400000	862	8.33	0.19	12	0.10	484.00	21323.00	6430	20231221	-37.33	3900	20241206	3.33	5750	-29.91	20240408	3900	3.33	20241206	6430	-37.33	20231221	3900	3.33	20241206	N	021320	5000	1070 억	254313	N	N	N	N
19	20241206	150331	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4050	10	2	0.25	87589650	21588	1495.01	4155	4165	3900	5250	2830	4040	4057.33	1.19	-1643	4233	4136	4088	3991	3943	4112	3967	1070	1210	5000	2900	5	1	21400000	867	8.37	0.19	12	0.10	484.00	21323.00	6430	20231221	-37.01	3900	20241206	3.85	5750	-29.57	20240408	3900	3.85	20241206	6430	-37.01	20231221	3900	3.85	20241206	N	021320	5000	1070 억	254313	N	N	N	N
20	20241206	140330	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4035	-5	5	-0.12	73259020	18013	1247.44	4155	4165	3900	5250	2830	4040	4067.01	1.19	-1650	4233	4136	4088	3991	3943	4112	3967	1070	1210	5000	2900	5	1	21400000	863	8.34	0.19	12	0.08	484.00	21323.00	6430	20231221	-37.25	3900	20241206	3.46	5750	-29.83	20240408	3900	3.46	20241206	6430	-37.25	20231221	3900	3.46	20241206	N	021320	5000	1070 억	254313	N	N	N	N
21	20241206	130331	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4120	80	2	1.98	57115980	14064	973.96	4155	4165	3900	5250	2830	4040	4061.15	1.19	184	4233	4136	4088	3991	3943	4112	3967	1070	1210	5000	2900	5	1	21400000	882	8.51	0.19	12	0.07	484.00	21323.00	6430	20231221	-35.93	3900	20241206	5.64	5750	-28.35	20240408	3900	5.64	20241206	6430	-35.93	20231221	3900	5.64	20241206	N	021320	5000	1070 억	254313	N	N	N	N
22	20241206	120329	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4005	-35	5	-0.87	45314805	11196	775.35	4155	4165	3900	5250	2830	4040	4047.41	1.19	279	4233	4136	4088	3991	3943	4112	3967	1070	1210	5000	2900	5	1	21400000	857	8.27	0.19	12	0.05	484.00	21323.00	6430	20231221	-37.71	3900	20241206	2.69	5750	-30.35	20240408	3900	2.69	20241206	6430	-37.71	20231221	3900	2.69	20241206	N	021320	5000	1070 억	254313	N	N	N	N
23	20241206	110331	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4070	30	2	0.74	34775835	8621	597.02	4155	4165	3900	5250	2830	4040	4033.85	1.19	275	4233	4136	4088	3991	3943	4112	3967	1070	1210	5000	2900	5	1	21400000	871	8.41	0.19	12	0.04	484.00	21323.00	6430	20231221	-36.70	3900	20241206	4.36	5750	-29.22	20240408	3900	4.36	20241206	6430	-36.70	20231221	3900	4.36	20241206	N	021320	5000	1070 억	254313	N	N	N	N
24	20241206	100328	57	100.00	KOSDAQ		건설	N	N	N	N	N	4040	0	3	0.00	14198925	3476	240.72	4155	4165	4035	5250	2830	4040	4084.85	1.19	-36	4233	4136	4088	3991	3943	4112	3967	1070	1210	5000	2900	5	1	21400000	865	8.35	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.17	3900	20241118	3.59	5750	-29.74	20240408	3900	3.59	20241118	6430	-37.17	20231221	3900	3.59	20241118	N	021320	5000	1070 억	254313	N	N	N	N
25	20241206	090330	57	100.00	KOSDAQ		건설	N	N	N	N	N	4155	115	2	2.85	4155	1	0.07	4155	4155	4155	5250	2830	4040	4155.00	1.19	0	4233	4136	4088	3991	3943	4112	3967	1070	1210	5000	2900	5	1	21400000	889	8.58	0.19	12	0.00	484.00	21323.00	6430	20231221	-35.38	3900	20241118	6.54	5750	-27.74	20240408	3900	6.54	20241118	6430	-35.38	20231221	3900	6.54	20241118	N	021320	5000	1070 억	254313	N	N	N	N
26	20241205	160325	57	100.00	KOSDAQ		건설	N	N	N	N	N	4040	-80	5	-1.94	5886515	1444	14.06	4130	4185	4040	5350	2885	4120	4076.53	1.19	57	4320	4220	4090	3990	3860	4270	4040	1070	1230	5000	2960	5	1	21400000	865	8.35	0.19	12	0.01	484.00	21323.00	6430	20231221	-37.17	3900	20241118	3.59	5750	-29.74	20240408	3900	3.59	20241118	6430	-37.17	20231221	3900	3.59	20241118	N	021320	5000	1070 억	254256	N	N	N	N
27	20241205	150328	57	100.00	KOSDAQ		건설	N	N	N	N	N	4050	-70	5	-1.70	4344005	1063	10.35	4130	4185	4050	5350	2885	4120	4086.55	1.19	57	4320	4220	4090	3990	3860	4270	4040	1070	1230	5000	2960	5	1	21400000	867	8.37	0.19	12	0.00	484.00	21323.00	6430	20231221	-37.01	3900	20241118	3.85	5750	-29.57	20240408	3900	3.85	20241118	6430	-37.01	20231221	3900	3.85	20241118	N	021320	5000	1070 억	254256	N	N	N	N
28	20241205	140326	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	-40	5	-0.97	3995260	977	9.51	4130	4185	4055	5350	2885	4120	4089.31	1.19	74	4320	4220	4090	3990	3860	4270	4040	1070	1230	5000	2960	5	1	21400000	873	8.43	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.55	3900	20241118	4.62	5750	-29.04	20240408	3900	4.62	20241118	6430	-36.55	20231221	3900	4.62	20241118	N	021320	5000	1070 억	254256	N	N	N	N
29	20241205	130326	57	100.00	KOSDAQ		건설	N	N	N	N	N	4060	-60	5	-1.46	2965275	724	7.05	4130	4185	4060	5350	2885	4120	4095.68	1.19	77	4320	4220	4090	3990	3860	4270	4040	1070	1230	5000	2960	5	1	21400000	869	8.39	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.86	3900	20241118	4.10	5750	-29.39	20240408	3900	4.10	20241118	6430	-36.86	20231221	3900	4.10	20241118	N	021320	5000	1070 억	254256	N	N	N	N
30	20241205	120326	57	100.00	KOSDAQ		건설	N	N	N	N	N	4120	0	3	0.00	2271810	554	5.39	4130	4185	4065	5350	2885	4120	4100.74	1.19	99	4320	4220	4090	3990	3860	4270	4040	1070	1230	5000	2960	5	1	21400000	882	8.51	0.19	12	0.00	484.00	21323.00	6430	20231221	-35.93	3900	20241118	5.64	5750	-28.35	20240408	3900	5.64	20241118	6430	-35.93	20231221	3900	5.64	20241118	N	021320	5000	1070 억	254256	N	N	N	N
31	20241205	110325	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	-40	5	-0.97	2059435	502	4.89	4130	4185	4065	5350	2885	4120	4102.46	1.19	100	4320	4220	4090	3990	3860	4270	4040	1070	1230	5000	2960	5	1	21400000	873	8.43	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.55	3900	20241118	4.62	5750	-29.04	20240408	3900	4.62	20241118	6430	-36.55	20231221	3900	4.62	20241118	N	021320	5000	1070 억	254256	N	N	N	N
32	20241205	100324	57	100.00	KOSDAQ		건설	N	N	N	N	N	4110	-10	5	-0.24	1281200	313	3.05	4130	4130	4065	5350	2885	4120	4093.29	1.19	109	4320	4220	4090	3990	3860	4270	4040	1070	1230	5000	2960	5	1	21400000	880	8.49	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.08	3900	20241118	5.38	5750	-28.52	20240408	3900	5.38	20241118	6430	-36.08	20231221	3900	5.38	20241118	N	021320	5000	1070 억	254256	N	N	N	N
33	20241205	090326	57	100.00	KOSDAQ		건설	N	N	N	N	N	4130	10	2	0.24	111510	27	0.26	4130	4130	4130	5350	2885	4120	4130.00	1.19	17	4320	4220	4090	3990	3860	4270	4040	1070	1230	5000	2960	5	1	21400000	884	8.53	0.19	12	0.00	484.00	21323.00	6430	20231221	-35.77	3900	20241118	5.90	5750	-28.17	20240408	3900	5.90	20241118	6430	-35.77	20231221	3900	5.90	20241118	N	021320	5000	1070 억	254256	N	N	N	N
34	20241204	160321	57	100.00	KOSDAQ		건설	N	N	N	N	N	4120	90	2	2.23	41734410	10273	73.96	3960	4190	3960	5230	2825	4030	4062.53	1.19	-414	4210	4120	4060	3970	3910	4165	4015	1070	1200	5000	2900	5	1	21400000	882	8.51	0.19	12	0.05	484.00	21323.00	6430	20231221	-35.93	3900	20241118	5.64	5750	-28.35	20240408	3900	5.64	20241118	6430	-35.93	20231221	3900	5.64	20241118	N	021320	5000	1070 억	254276	N	N	N	N
35	20241204	150323	57	100.00	KOSDAQ		건설	N	N	N	N	N	4075	45	2	1.12	40329540	9932	71.50	3960	4190	3960	5230	2825	4030	4060.57	1.19	-316	4210	4120	4060	3970	3910	4165	4015	1070	1200	5000	2900	5	1	21400000	872	8.42	0.19	12	0.05	484.00	21323.00	6430	20231221	-36.63	3900	20241118	4.49	5750	-29.13	20240408	3900	4.49	20241118	6430	-36.63	20231221	3900	4.49	20241118	N	021320	5000	1070 억	254276	N	N	N	N
36	20241204	140321	57	100.00	KOSDAQ		건설	N	N	N	N	N	4010	-20	5	-0.50	31878575	7835	56.41	3960	4190	3960	5230	2825	4030	4068.74	1.19	-60	4210	4120	4060	3970	3910	4165	4015	1070	1200	5000	2900	5	1	21400000	858	8.29	0.19	12	0.04	484.00	21323.00	6430	20231221	-37.64	3900	20241118	2.82	5750	-30.26	20240408	3900	2.82	20241118	6430	-37.64	20231221	3900	2.82	20241118	N	021320	5000	1070 억	254276	N	N	N	N
37	20241204	130322	57	100.00	KOSDAQ		건설	N	N	N	N	N	4020	-10	5	-0.25	23334790	5712	41.12	3960	4190	3960	5230	2825	4030	4085.22	1.19	-82	4210	4120	4060	3970	3910	4165	4015	1070	1200	5000	2900	5	1	21400000	860	8.31	0.19	12	0.03	484.00	21323.00	6430	20231221	-37.48	3900	20241118	3.08	5750	-30.09	20240408	3900	3.08	20241118	6430	-37.48	20231221	3900	3.08	20241118	N	021320	5000	1070 억	254276	N	N	N	N
38	20241204	120320	57	100.00	KOSDAQ		건설	N	N	N	N	N	4035	5	2	0.12	21584485	5278	38.00	3960	4190	3960	5230	2825	4030	4089.52	1.19	-436	4210	4120	4060	3970	3910	4165	4015	1070	1200	5000	2900	5	1	21400000	863	8.34	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.25	3900	20241118	3.46	5750	-29.83	20240408	3900	3.46	20241118	6430	-37.25	20231221	3900	3.46	20241118	N	021320	5000	1070 억	254276	N	N	N	N
39	20241204	110314	57	100.00	KOSDAQ		건설	N	N	N	N	N	4005	-25	5	-0.62	20329885	4967	35.76	3960	4190	3960	5230	2825	4030	4092.99	1.19	-398	4210	4120	4060	3970	3910	4165	4015	1070	1200	5000	2900	5	1	21400000	857	8.27	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.71	3900	20241118	2.69	5750	-30.35	20240408	3900	2.69	20241118	6430	-37.71	20231221	3900	2.69	20241118	N	021320	5000	1070 억	254276	N	N	N	N
40	20241204	100315	57	100.00	KOSDAQ		건설	N	N	N	N	N	3980	-50	5	-1.24	18889745	4607	33.17	3960	4190	3960	5230	2825	4030	4100.23	1.19	-602	4210	4120	4060	3970	3910	4165	4015	1070	1200	5000	2900	5	1	21400000	852	8.22	0.19	12	0.02	484.00	21323.00	6430	20231221	-38.10	3900	20241118	2.05	5750	-30.78	20240408	3900	2.05	20241118	6430	-38.10	20231221	3900	2.05	20241118	N	021320	5000	1070 억	254276	N	N	N	N
41	20241204	090320	57	100.00	KOSDAQ		건설	N	N	N	N	N	3960	-70	5	-1.74	613800	155	1.12	3960	3960	3960	5230	2825	4030	3960.00	1.19	2	4210	4120	4060	3970	3910	4165	4015	1070	1200	5000	2900	5	1	21400000	847	8.18	0.19	12	0.00	484.00	21323.00	6430	20231221	-38.41	3900	20241118	1.54	5750	-31.13	20240408	3900	1.54	20241118	6430	-38.41	20231221	3900	1.54	20241118	N	021320	5000	1070 억	254276	N	N	N	N
42	20241203	160340	57	100.00	KOSDAQ		건설	N	N	N	N	N	4030	30	2	0.75	56524465	13890	333.97	4000	4150	4000	5200	2800	4000	4069.44	1.18	1702	4196	4097	4041	3942	3886	4070	3915	1070	1200	5000	2880	5	1	21400000	862	8.33	0.19	12	0.06	484.00	21323.00	6430	20231221	-37.33	3900	20241118	3.33	5750	-29.91	20240408	3900	3.33	20241118	6430	-37.33	20231221	3900	3.33	20241118	N	021320	5000	1070 억	252571	N	N	N	N
43	20241203	150343	57	100.00	KOSDAQ		건설	N	N	N	N	N	4050	50	2	1.25	51859885	12736	306.23	4000	4150	4000	5200	2800	4000	4071.91	1.18	2375	4196	4097	4041	3942	3886	4070	3915	1070	1200	5000	2880	5	1	21400000	867	8.37	0.19	12	0.06	484.00	21323.00	6430	20231221	-37.01	3900	20241118	3.85	5750	-29.57	20240408	3900	3.85	20241118	6430	-37.01	20231221	3900	3.85	20241118	N	021320	5000	1070 억	252571	N	N	N	N
44	20241203	140337	57	100.00	KOSDAQ		건설	N	N	N	N	N	4125	125	2	3.12	39445695	9669	232.48	4000	4150	4000	5200	2800	4000	4079.60	1.18	1533	4196	4097	4041	3942	3886	4070	3915	1070	1200	5000	2880	5	1	21400000	883	8.52	0.19	12	0.05	484.00	21323.00	6430	20231221	-35.85	3900	20241118	5.77	5750	-28.26	20240408	3900	5.77	20241118	6430	-35.85	20231221	3900	5.77	20241118	N	021320	5000	1070 억	252571	N	N	N	N
45	20241203	130336	57	100.00	KOSDAQ		건설	N	N	N	N	N	4040	40	2	1.00	26811220	6601	158.72	4000	4100	4000	5200	2800	4000	4061.69	1.18	742	4196	4097	4041	3942	3886	4070	3915	1070	1200	5000	2880	5	1	21400000	865	8.35	0.19	12	0.03	484.00	21323.00	6430	20231221	-37.17	3900	20241118	3.59	5750	-29.74	20240408	3900	3.59	20241118	6430	-37.17	20231221	3900	3.59	20241118	N	021320	5000	1070 억	252571	N	N	N	N
46	20241203	120347	57	100.00	KOSDAQ		건설	N	N	N	N	N	4045	45	2	1.12	22527325	5541	133.23	4000	4100	4000	5200	2800	4000	4065.57	1.18	635	4196	4097	4041	3942	3886	4070	3915	1070	1200	5000	2880	5	1	21400000	866	8.36	0.19	12	0.03	484.00	21323.00	6430	20231221	-37.09	3900	20241118	3.72	5750	-29.65	20240408	3900	3.72	20241118	6430	-37.09	20231221	3900	3.72	20241118	N	021320	5000	1070 억	252571	N	N	N	N
47	20241203	110334	57	100.00	KOSDAQ		건설	N	N	N	N	N	4070	70	2	1.75	5718610	1411	33.93	4000	4100	4000	5200	2800	4000	4052.88	1.18	-336	4196	4097	4041	3942	3886	4070	3915	1070	1200	5000	2880	5	1	21400000	871	8.41	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.70	3900	20241118	4.36	5750	-29.22	20240408	3900	4.36	20241118	6430	-36.70	20231221	3900	4.36	20241118	N	021320	5000	1070 억	252571	N	N	N	N
48	20241203	100327	57	100.00	KOSDAQ		건설	N	N	N	N	N	4095	95	2	2.38	5641155	1392	33.47	4000	4100	4000	5200	2800	4000	4052.55	1.18	-332	4196	4097	4041	3942	3886	4070	3915	1070	1200	5000	2880	5	1	21400000	876	8.46	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.31	3900	20241118	5.00	5750	-28.78	20240408	3900	5.00	20241118	6430	-36.31	20231221	3900	5.00	20241118	N	021320	5000	1070 억	252571	N	N	N	N
49	20241203	090327	57	100.00	KOSDAQ		건설	N	N	N	N	N	4000	0	3	0.00	92000	23	0.55	4000	4000	4000	5200	2800	4000	4000.00	1.18	0	4196	4097	4041	3942	3886	4070	3915	1070	1200	5000	2880	5	1	21400000	856	8.26	0.19	12	0.00	484.00	21323.00	6430	20231221	-37.79	3900	20241118	2.56	5750	-30.43	20240408	3900	2.56	20241118	6430	-37.79	20231221	3900	2.56	20241118	N	021320	5000	1070 억	252571	N	N	N	N
50	20241202	160317	57	100.00	KOSDAQ		건설	N	N	N	N	N	4000	-90	5	-2.20	16708670	4159	507.81	4090	4140	3985	5310	2865	4090	4017.47	1.18	75	4113	4101	4083	4071	4053	4105	4075	1070	1220	5000	2940	5	1	21400000	856	8.26	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.79	3900	20241118	2.56	5750	-30.43	20240408	3900	2.56	20241118	6430	-37.79	20231221	3900	2.56	20241118	N	021320	5000	1070 억	252482	N	N	N	N
51	20241202	150341	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	-10	5	-0.24	11909205	2958	361.17	4090	4140	4000	5310	2865	4090	4026.10	1.18	75	4113	4101	4083	4071	4053	4105	4075	1070	1220	5000	2940	5	1	21400000	873	8.43	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.55	3900	20241118	4.62	5750	-29.04	20240408	3900	4.62	20241118	6430	-36.55	20231221	3900	4.62	20241118	N	021320	5000	1070 억	252482	N	N	N	N
52	20241202	140329	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	0	3	0.00	11905125	2957	361.05	4090	4140	4000	5310	2865	4090	4026.08	1.18	75	4113	4101	4083	4071	4053	4105	4075	1070	1220	5000	2940	5	1	21400000	875	8.45	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.39	3900	20241118	4.87	5750	-28.87	20240408	3900	4.87	20241118	6430	-36.39	20231221	3900	4.87	20241118	N	021320	5000	1070 억	252482	N	N	N	N
53	20241202	130332	57	100.00	KOSDAQ		건설	N	N	N	N	N	4010	-80	5	-1.96	7233995	1794	219.05	4090	4140	4000	5310	2865	4090	4032.33	1.18	-76	4113	4101	4083	4071	4053	4105	4075	1070	1220	5000	2940	5	1	21400000	858	8.29	0.19	12	0.01	484.00	21323.00	6430	20231221	-37.64	3900	20241118	2.82	5750	-30.26	20240408	3900	2.82	20241118	6430	-37.64	20231221	3900	2.82	20241118	N	021320	5000	1070 억	252482	N	N	N	N
54	20241202	120339	57	100.00	KOSDAQ		건설	N	N	N	N	N	4035	-55	5	-1.34	4886515	1212	147.99	4090	4140	4000	5310	2865	4090	4031.78	1.18	-76	4113	4101	4083	4071	4053	4105	4075	1070	1220	5000	2940	5	1	21400000	863	8.34	0.19	12	0.01	484.00	21323.00	6430	20231221	-37.25	3900	20241118	3.46	5750	-29.83	20240408	3900	3.46	20241118	6430	-37.25	20231221	3900	3.46	20241118	N	021320	5000	1070 억	252482	N	N	N	N
55	20241202	110323	57	100.00	KOSDAQ		건설	N	N	N	N	N	4040	-50	5	-1.22	4179650	1037	126.62	4090	4140	4000	5310	2865	4090	4030.52	1.18	-63	4113	4101	4083	4071	4053	4105	4075	1070	1220	5000	2940	5	1	21400000	865	8.35	0.19	12	0.00	484.00	21323.00	6430	20231221	-37.17	3900	20241118	3.59	5750	-29.74	20240408	3900	3.59	20241118	6430	-37.17	20231221	3900	3.59	20241118	N	021320	5000	1070 억	252482	N	N	N	N
56	20241202	100318	57	100.00	KOSDAQ		건설	N	N	N	N	N	4055	-35	5	-0.86	3593675	892	108.91	4090	4140	4000	5310	2865	4090	4028.78	1.18	3	4113	4101	4083	4071	4053	4105	4075	1070	1220	5000	2940	5	1	21400000	868	8.38	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.94	3900	20241118	3.97	5750	-29.48	20240408	3900	3.97	20241118	6430	-36.94	20231221	3900	3.97	20241118	N	021320	5000	1070 억	252482	N	N	N	N
57	20241202	090320	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	0	3	0.00	130880	32	3.91	4090	4090	4090	5310	2865	4090	4090.00	1.18	0	4113	4101	4083	4071	4053	4105	4075	1070	1220	5000	2940	5	1	21400000	875	8.45	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.39	3900	20241118	4.87	5750	-28.87	20240408	3900	4.87	20241118	6430	-36.39	20231221	3900	4.87	20241118	N	021320	5000	1070 억	252482	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History