KissMeData/028100/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	160355	57	100.00	KOSPI		N	N	N	N	N	13000	780	2	6.38	941510630	73622	128.15	12180	13130	12180	15880	8560	12220	12788.44	4.87	2215	12633	12426	12243	12036	11853	12335	11945	70	3660	500	9280	10	1	13389502	1741	17.86	0.78	12	0.55	728.00	16724.00	16500	20241113	-21.21	11550	20240805	12.55	16500	-21.21	20241113	11550	12.55	20240805	16500	-21.21	20241113	11550	12.55	20240805	1.06	N	028100	500	70 억	651472	N	N	N	N
3	20241210	150355	57	100.00	KOSPI		N	N	N	N	N	13000	780	2	6.38	889149290	69613	121.17	12180	13100	12180	15880	8560	12220	12772.75	4.87	747	12633	12426	12243	12036	11853	12335	11945	70	3660	500	9280	10	1	13389502	1741	17.86	0.78	12	0.52	728.00	16724.00	16500	20241113	-21.21	11550	20240805	12.55	16500	-21.21	20241113	11550	12.55	20240805	16500	-21.21	20241113	11550	12.55	20240805	1.06	N	028100	500	70 억	651472	N	N	N	N
4	20241210	140355	57	100.00	KOSPI		N	N	N	N	N	12890	670	2	5.48	754703530	59272	103.17	12180	13040	12180	15880	8560	12220	12732.88	4.87	-234	12633	12426	12243	12036	11853	12335	11945	70	3660	500	9280	10	1	13389502	1726	17.71	0.77	12	0.44	728.00	16724.00	16500	20241113	-21.88	11550	20240805	11.60	16500	-21.88	20241113	11550	11.60	20240805	16500	-21.88	20241113	11550	11.60	20240805	1.06	N	028100	500	70 억	651472	N	N	N	N
5	20241210	130354	57	100.00	KOSPI		N	N	N	N	N	12840	620	2	5.07	506999620	40057	69.72	12180	12910	12180	15880	8560	12220	12656.95	4.87	6232	12633	12426	12243	12036	11853	12335	11945	70	3660	500	9280	10	1	13389502	1719	17.64	0.77	12	0.30	728.00	16724.00	16500	20241113	-22.18	11550	20240805	11.17	16500	-22.18	20241113	11550	11.17	20240805	16500	-22.18	20241113	11550	11.17	20240805	1.06	N	028100	500	70 억	651472	N	N	N	N
6	20241210	120354	57	100.00	KOSPI		N	N	N	N	N	12710	490	2	4.01	296187510	23513	40.93	12180	12750	12180	15880	8560	12220	12596.76	4.87	8505	12633	12426	12243	12036	11853	12335	11945	70	3660	500	9280	10	1	13389502	1702	17.46	0.76	12	0.18	728.00	16724.00	16500	20241113	-22.97	11550	20240805	10.04	16500	-22.97	20241113	11550	10.04	20240805	16500	-22.97	20241113	11550	10.04	20240805	1.06	N	028100	500	70 억	651472	N	N	N	N
7	20241210	110354	57	100.00	KOSPI		N	N	N	N	N	12730	510	2	4.17	266998290	21215	36.93	12180	12750	12180	15880	8560	12220	12585.35	4.87	7986	12633	12426	12243	12036	11853	12335	11945	70	3660	500	9280	10	1	13389502	1704	17.49	0.76	12	0.16	728.00	16724.00	16500	20241113	-22.85	11550	20240805	10.22	16500	-22.85	20241113	11550	10.22	20240805	16500	-22.85	20241113	11550	10.22	20240805	1.06	N	028100	500	70 억	651472	N	N	N	N
8	20241210	100354	57	100.00	KOSPI		N	N	N	N	N	12560	340	2	2.78	172956210	13805	24.03	12180	12640	12180	15880	8560	12220	12528.52	4.87	5262	12633	12426	12243	12036	11853	12335	11945	70	3660	500	9280	10	1	13389502	1682	17.25	0.75	12	0.10	728.00	16724.00	16500	20241113	-23.88	11550	20240805	8.74	16500	-23.88	20241113	11550	8.74	20240805	16500	-23.88	20241113	11550	8.74	20240805	1.06	N	028100	500	70 억	651472	N	N	N	N
9	20241210	090357	57	100.00	KOSPI		N	N	N	N	N	12230	10	2	0.08	11851380	970	1.69	12180	12240	12180	15880	8560	12220	12217.92	4.87	824	12633	12426	12243	12036	11853	12335	11945	70	3660	500	9280	10	1	13389502	1638	16.80	0.73	12	0.01	728.00	16724.00	16500	20241113	-25.88	11550	20240805	5.89	16500	-25.88	20241113	11550	5.89	20240805	16500	-25.88	20241113	11550	5.89	20240805	1.06	N	028100	500	70 억	651472	N	N	N	N
10	20241209	160352	57	100.00	KOSPI		N	N	N	N	N	12220	-280	5	-2.24	699390210	57330	69.86	12250	12450	12060	16250	8750	12500	12199.36	4.90	-4399	12993	12746	12473	12226	11953	12610	12090	70	3750	500	9500	10	1	13389502	1636	16.79	0.73	12	0.43	728.00	16724.00	16500	20241113	-25.94	11550	20240805	5.80	16500	-25.94	20241113	11550	5.80	20240805	16500	-25.94	20241113	11550	5.80	20240805	1.14	N	028100	500	70 억	656290	N	N	N	N
11	20241209	150355	57	100.00	KOSPI		N	N	N	N	N	12210	-290	5	-2.32	652364240	53480	65.17	12250	12450	12060	16250	8750	12500	12198.28	4.90	-5248	12993	12746	12473	12226	11953	12610	12090	70	3750	500	9500	10	1	13389502	1635	16.77	0.73	12	0.40	728.00	16724.00	16500	20241113	-26.00	11550	20240805	5.71	16500	-26.00	20241113	11550	5.71	20240805	16500	-26.00	20241113	11550	5.71	20240805	1.14	N	028100	500	70 억	656290	N	N	N	N
12	20241209	140354	57	100.00	KOSPI		N	N	N	N	N	12220	-280	5	-2.24	553336620	45375	55.30	12250	12450	12060	16250	8750	12500	12194.75	4.90	-5657	12993	12746	12473	12226	11953	12610	12090	70	3750	500	9500	10	1	13389502	1636	16.79	0.73	12	0.34	728.00	16724.00	16500	20241113	-25.94	11550	20240805	5.80	16500	-25.94	20241113	11550	5.80	20240805	16500	-25.94	20241113	11550	5.80	20240805	1.14	N	028100	500	70 억	656290	N	N	N	N
13	20241209	130355	57	100.00	KOSPI		N	N	N	N	N	12180	-320	5	-2.56	508733650	41733	50.86	12250	12450	12060	16250	8750	12500	12190.20	4.90	-4547	12993	12746	12473	12226	11953	12610	12090	70	3750	500	9500	10	1	13389502	1631	16.73	0.73	12	0.31	728.00	16724.00	16500	20241113	-26.18	11550	20240805	5.45	16500	-26.18	20241113	11550	5.45	20240805	16500	-26.18	20241113	11550	5.45	20240805	1.14	N	028100	500	70 억	656290	N	N	N	N
14	20241209	120354	57	100.00	KOSPI		N	N	N	N	N	12200	-300	5	-2.40	483910200	39698	48.38	12250	12450	12060	16250	8750	12500	12189.79	4.90	-4444	12993	12746	12473	12226	11953	12610	12090	70	3750	500	9500	10	1	13389502	1634	16.76	0.73	12	0.30	728.00	16724.00	16500	20241113	-26.06	11550	20240805	5.63	16500	-26.06	20241113	11550	5.63	20240805	16500	-26.06	20241113	11550	5.63	20240805	1.14	N	028100	500	70 억	656290	N	N	N	N
15	20241209	110354	57	100.00	KOSPI		N	N	N	N	N	12240	-260	5	-2.08	423013450	34721	42.31	12250	12450	12060	16250	8750	12500	12183.22	4.90	-5896	12993	12746	12473	12226	11953	12610	12090	70	3750	500	9500	10	1	13389502	1639	16.81	0.73	12	0.26	728.00	16724.00	16500	20241113	-25.82	11550	20240805	5.97	16500	-25.82	20241113	11550	5.97	20240805	16500	-25.82	20241113	11550	5.97	20240805	1.14	N	028100	500	70 억	656290	N	N	N	N
16	20241209	100353	57	100.00	KOSPI		N	N	N	N	N	12290	-210	5	-1.68	347410490	28560	34.80	12250	12450	12060	16250	8750	12500	12164.23	4.90	-5349	12993	12746	12473	12226	11953	12610	12090	70	3750	500	9500	10	1	13389502	1646	16.88	0.73	12	0.21	728.00	16724.00	16500	20241113	-25.52	11550	20240805	6.41	16500	-25.52	20241113	11550	6.41	20240805	16500	-25.52	20241113	11550	6.41	20240805	1.14	N	028100	500	70 억	656290	N	N	N	N
17	20241209	090352	57	100.00	KOSPI		N	N	N	N	N	12130	-370	5	-2.96	20220130	1655	2.02	12250	12450	12110	16250	8750	12500	12217.60	4.90	-851	12993	12746	12473	12226	11953	12610	12090	70	3750	500	9500	10	1	13389502	1624	16.66	0.73	12	0.01	728.00	16724.00	16500	20241113	-26.48	11550	20240805	5.02	16500	-26.48	20241113	11550	5.02	20240805	16500	-26.48	20241113	11550	5.02	20240805	1.14	N	028100	500	70 억	656290	N	N	N	N
18	20241206	160351	57	100.00	KOSPI	건설업	N	N	N	N	N	12500	-220	5	-1.73	1018837780	82033	74.91	12720	12720	12200	16530	8910	12720	12419.82	4.79	14292	13486	13102	12906	12522	12326	13005	12425	70	3810	500	9660	10	1	13389502	1674	17.17	0.75	12	0.61	728.00	16724.00	16500	20241113	-24.24	11550	20240805	8.23	16500	-24.24	20241113	11550	8.23	20240805	16500	-24.24	20241113	11550	8.23	20240805	1.17	N	028100	500	70 억	641351	N	N	N	N
19	20241206	150352	57	100.00	KOSPI	건설업	N	N	N	N	N	12520	-200	5	-1.57	981887830	79073	72.20	12720	12720	12200	16530	8910	12720	12417.49	4.79	13957	13486	13102	12906	12522	12326	13005	12425	70	3810	500	9660	10	1	13389502	1676	17.20	0.75	12	0.59	728.00	16724.00	16500	20241113	-24.12	11550	20240805	8.40	16500	-24.12	20241113	11550	8.40	20240805	16500	-24.12	20241113	11550	8.40	20240805	1.17	N	028100	500	70 억	641351	N	N	N	N
20	20241206	140351	57	100.00	KOSPI	건설업	N	N	N	N	N	12440	-280	5	-2.20	843847880	67983	62.08	12720	12720	12200	16530	8910	12720	12412.63	4.79	7173	13486	13102	12906	12522	12326	13005	12425	70	3810	500	9660	10	1	13389502	1666	17.09	0.74	12	0.51	728.00	16724.00	16500	20241113	-24.61	11550	20240805	7.71	16500	-24.61	20241113	11550	7.71	20240805	16500	-24.61	20241113	11550	7.71	20240805	1.17	N	028100	500	70 억	641351	N	N	N	N
21	20241206	130352	57	100.00	KOSPI	건설업	N	N	N	N	N	12430	-290	5	-2.28	800923460	64530	58.92	12720	12720	12200	16530	8910	12720	12411.65	4.79	5275	13486	13102	12906	12522	12326	13005	12425	70	3810	500	9660	10	1	13389502	1664	17.07	0.74	12	0.48	728.00	16724.00	16500	20241113	-24.67	11550	20240805	7.62	16500	-24.67	20241113	11550	7.62	20240805	16500	-24.67	20241113	11550	7.62	20240805	1.17	N	028100	500	70 억	641351	N	N	N	N
22	20241206	120349	57	100.00	KOSPI	건설업	N	N	N	N	N	12480	-240	5	-1.89	724339810	58375	53.30	12720	12720	12200	16530	8910	12720	12408.39	4.79	4824	13486	13102	12906	12522	12326	13005	12425	70	3810	500	9660	10	1	13389502	1671	17.14	0.75	12	0.44	728.00	16724.00	16500	20241113	-24.36	11550	20240805	8.05	16500	-24.36	20241113	11550	8.05	20240805	16500	-24.36	20241113	11550	8.05	20240805	1.17	N	028100	500	70 억	641351	N	N	N	N
23	20241206	110351	57	100.00	KOSPI	건설업	N	N	N	N	N	12280	-440	5	-3.46	506892510	40857	37.31	12720	12720	12200	16530	8910	12720	12406.50	4.79	1360	13486	13102	12906	12522	12326	13005	12425	70	3810	500	9660	10	1	13389502	1644	16.87	0.73	12	0.31	728.00	16724.00	16500	20241113	-25.58	11550	20240805	6.32	16500	-25.58	20241113	11550	6.32	20240805	16500	-25.58	20241113	11550	6.32	20240805	1.17	N	028100	500	70 억	641351	N	N	N	N
24	20241206	100349	57	100.00	KOSPI	건설업	N	N	N	N	N	12530	-190	5	-1.49	155000150	12331	11.26	12720	12720	12500	16530	8910	12720	12569.96	4.79	-1047	13486	13102	12906	12522	12326	13005	12425	70	3810	500	9660	10	1	13389502	1678	17.21	0.75	12	0.09	728.00	16724.00	16500	20241113	-24.06	11550	20240805	8.48	16500	-24.06	20241113	11550	8.48	20240805	16500	-24.06	20241113	11550	8.48	20240805	1.17	N	028100	500	70 억	641351	N	N	N	N
25	20241206	090350	57	100.00	KOSPI	건설업	N	N	N	N	N	12700	-20	5	-0.16	10525820	830	0.76	12720	12720	12600	16530	8910	12720	12681.71	4.79	-132	13486	13102	12906	12522	12326	13005	12425	70	3810	500	9660	10	1	13389502	1700	17.45	0.76	12	0.01	728.00	16724.00	16500	20241113	-23.03	11550	20240805	9.96	16500	-23.03	20241113	11550	9.96	20240805	16500	-23.03	20241113	11550	9.96	20240805	1.17	N	028100	500	70 억	641351	N	N	N	N
26	20241205	160345	57	100.00	KOSPI	건설업	N	N	N	N	N	12720	-550	5	-4.14	1395759850	108413	84.02	13290	13290	12710	17250	9290	13270	12874.71	4.79	251	13756	13512	13296	13052	12836	13405	12945	70	3980	500	10080	10	1	13389502	1703	17.47	0.76	12	0.81	728.00	16724.00	16500	20241113	-22.91	11550	20240805	10.13	16500	-22.91	20241113	11550	10.13	20240805	16500	-22.91	20241113	11550	10.13	20240805	1.19	N	028100	500	70 억	640754	N	N	N	N
27	20241205	150348	57	100.00	KOSPI	건설업	N	N	N	N	N	12780	-490	5	-3.69	1297597220	100707	78.05	13290	13290	12730	17250	9290	13270	12884.88	4.79	2750	13756	13512	13296	13052	12836	13405	12945	70	3980	500	10080	10	1	13389502	1711	17.55	0.76	12	0.75	728.00	16724.00	16500	20241113	-22.55	11550	20240805	10.65	16500	-22.55	20241113	11550	10.65	20240805	16500	-22.55	20241113	11550	10.65	20240805	1.19	N	028100	500	70 억	640754	N	N	N	N
28	20241205	140346	57	100.00	KOSPI	건설업	N	N	N	N	N	12860	-410	5	-3.09	1076237970	83390	64.63	13290	13290	12800	17250	9290	13270	12906.08	4.79	7765	13756	13512	13296	13052	12836	13405	12945	70	3980	500	10080	10	1	13389502	1722	17.66	0.77	12	0.62	728.00	16724.00	16500	20241113	-22.06	11550	20240805	11.34	16500	-22.06	20241113	11550	11.34	20240805	16500	-22.06	20241113	11550	11.34	20240805	1.19	N	028100	500	70 억	640754	N	N	N	N
29	20241205	130346	57	100.00	KOSPI	건설업	N	N	N	N	N	12880	-390	5	-2.94	827373710	64009	49.61	13290	13290	12810	17250	9290	13270	12925.90	4.79	4562	13756	13512	13296	13052	12836	13405	12945	70	3980	500	10080	10	1	13389502	1725	17.69	0.77	12	0.48	728.00	16724.00	16500	20241113	-21.94	11550	20240805	11.52	16500	-21.94	20241113	11550	11.52	20240805	16500	-21.94	20241113	11550	11.52	20240805	1.19	N	028100	500	70 억	640754	N	N	N	N
30	20241205	120347	57	100.00	KOSPI	건설업	N	N	N	N	N	12960	-310	5	-2.34	697118850	53904	41.78	13290	13290	12810	17250	9290	13270	12932.60	4.79	4111	13756	13512	13296	13052	12836	13405	12945	70	3980	500	10080	10	1	13389502	1735	17.80	0.77	12	0.40	728.00	16724.00	16500	20241113	-21.45	11550	20240805	12.21	16500	-21.45	20241113	11550	12.21	20240805	16500	-21.45	20241113	11550	12.21	20240805	1.19	N	028100	500	70 억	640754	N	N	N	N
31	20241205	110345	57	100.00	KOSPI	건설업	N	N	N	N	N	12890	-380	5	-2.86	641396480	49592	38.44	13290	13290	12810	17250	9290	13270	12933.47	4.79	2692	13756	13512	13296	13052	12836	13405	12945	70	3980	500	10080	10	1	13389502	1726	17.71	0.77	12	0.37	728.00	16724.00	16500	20241113	-21.88	11550	20240805	11.60	16500	-21.88	20241113	11550	11.60	20240805	16500	-21.88	20241113	11550	11.60	20240805	1.19	N	028100	500	70 억	640754	N	N	N	N
32	20241205	100344	57	100.00	KOSPI	건설업	N	N	N	N	N	12890	-380	5	-2.86	529926780	40943	31.73	13290	13290	12810	17250	9290	13270	12943.04	4.79	2	13756	13512	13296	13052	12836	13405	12945	70	3980	500	10080	10	1	13389502	1726	17.71	0.77	12	0.31	728.00	16724.00	16500	20241113	-21.88	11550	20240805	11.60	16500	-21.88	20241113	11550	11.60	20240805	16500	-21.88	20241113	11550	11.60	20240805	1.19	N	028100	500	70 억	640754	N	N	N	N
33	20241205	090346	57	100.00	KOSPI	건설업	N	N	N	N	N	13200	-70	5	-0.53	4607900	347	0.27	13290	13290	13200	17250	9290	13270	13279.25	4.79	-76	13756	13512	13296	13052	12836	13405	12945	70	3980	500	10080	10	1	13389502	1767	18.13	0.79	12	0.00	728.00	16724.00	16500	20241113	-20.00	11550	20240805	14.29	16500	-20.00	20241113	11550	14.29	20240805	16500	-20.00	20241113	11550	14.29	20240805	1.19	N	028100	500	70 억	640754	N	N	N	N
34	20241204	160341	57	100.00	KOSPI	건설업	N	N	N	N	N	13270	-330	5	-2.43	1700337920	128724	186.09	13300	13540	13080	17680	9520	13600	13209.18	4.68	11457	13860	13730	13660	13530	13460	13700	13500	70	4080	500	10330	10	1	13389502	1777	18.23	0.79	12	0.96	728.00	16724.00	16500	20241113	-19.58	11550	20240805	14.89	16500	-19.58	20241113	11550	14.89	20240805	16500	-19.58	20241113	11550	14.89	20240805	1.19	N	028100	500	70 억	626292	N	N	N	N
35	20241204	150342	57	100.00	KOSPI	건설업	N	N	N	N	N	13250	-350	5	-2.57	1661673820	125810	181.88	13300	13540	13080	17680	9520	13600	13207.80	4.68	11200	13860	13730	13660	13530	13460	13700	13500	70	4080	500	10330	10	1	13389502	1774	18.20	0.79	12	0.94	728.00	16724.00	16500	20241113	-19.70	11550	20240805	14.72	16500	-19.70	20241113	11550	14.72	20240805	16500	-19.70	20241113	11550	14.72	20240805	1.19	N	028100	500	70 억	626292	N	N	N	N
36	20241204	140340	57	100.00	KOSPI	건설업	N	N	N	N	N	13220	-380	5	-2.79	1484315520	112369	162.45	13300	13540	13080	17680	9520	13600	13209.30	4.68	6252	13860	13730	13660	13530	13460	13700	13500	70	4080	500	10330	10	1	13389502	1770	18.16	0.79	12	0.84	728.00	16724.00	16500	20241113	-19.88	11550	20240805	14.46	16500	-19.88	20241113	11550	14.46	20240805	16500	-19.88	20241113	11550	14.46	20240805	1.19	N	028100	500	70 억	626292	N	N	N	N
37	20241204	130340	57	100.00	KOSPI	건설업	N	N	N	N	N	13320	-280	5	-2.06	1177544700	89163	128.90	13300	13540	13080	17680	9520	13600	13206.65	4.68	-7195	13860	13730	13660	13530	13460	13700	13500	70	4080	500	10330	10	1	13389502	1783	18.30	0.80	12	0.67	728.00	16724.00	16500	20241113	-19.27	11550	20240805	15.32	16500	-19.27	20241113	11550	15.32	20240805	16500	-19.27	20241113	11550	15.32	20240805	1.19	N	028100	500	70 억	626292	N	N	N	N
38	20241204	120339	57	100.00	KOSPI	건설업	N	N	N	N	N	13240	-360	5	-2.65	1136739890	86087	124.45	13300	13540	13080	17680	9520	13600	13204.55	4.68	-7200	13860	13730	13660	13530	13460	13700	13500	70	4080	500	10330	10	1	13389502	1773	18.19	0.79	12	0.64	728.00	16724.00	16500	20241113	-19.76	11550	20240805	14.63	16500	-19.76	20241113	11550	14.63	20240805	16500	-19.76	20241113	11550	14.63	20240805	1.19	N	028100	500	70 억	626292	N	N	N	N
39	20241204	110333	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	-480	5	-3.53	961967700	72800	105.24	13300	13540	13080	17680	9520	13600	13213.84	4.68	-5636	13860	13730	13660	13530	13460	13700	13500	70	4080	500	10330	10	1	13389502	1757	18.02	0.78	12	0.54	728.00	16724.00	16500	20241113	-20.48	11550	20240805	13.59	16500	-20.48	20241113	11550	13.59	20240805	16500	-20.48	20241113	11550	13.59	20240805	1.19	N	028100	500	70 억	626292	N	N	N	N
40	20241204	100334	57	100.00	KOSPI	건설업	N	N	N	N	N	13130	-470	5	-3.46	779061920	58855	85.09	13300	13540	13080	17680	9520	13600	13236.97	4.68	-6028	13860	13730	13660	13530	13460	13700	13500	70	4080	500	10330	10	1	13389502	1758	18.04	0.79	12	0.44	728.00	16724.00	16500	20241113	-20.42	11550	20240805	13.68	16500	-20.42	20241113	11550	13.68	20240805	16500	-20.42	20241113	11550	13.68	20240805	1.19	N	028100	500	70 억	626292	N	N	N	N
41	20241204	090339	57	100.00	KOSPI	건설업	N	N	N	N	N	13300	-300	5	-2.21	85876840	6453	9.33	13300	13440	13250	17680	9520	13600	13308.05	4.68	2667	13860	13730	13660	13530	13460	13700	13500	70	4080	500	10330	10	1	13389502	1781	18.27	0.80	12	0.05	728.00	16724.00	16500	20241113	-19.39	11550	20240805	15.15	16500	-19.39	20241113	11550	15.15	20240805	16500	-19.39	20241113	11550	15.15	20240805	1.19	N	028100	500	70 억	626292	N	N	N	N
42	20241203	160400	57	100.00	KOSPI	건설업	N	N	N	N	N	13600	-10	5	-0.07	940033310	68793	84.64	13600	13790	13590	17690	9530	13610	13665.02	4.47	27139	14016	13812	13686	13482	13356	13750	13420	70	4080	500	10340	10	1	13389502	1821	18.68	0.81	12	0.51	728.00	16724.00	16500	20241113	-17.58	11550	20240805	17.75	16500	-17.58	20241113	11550	17.75	20240805	16500	-17.58	20241113	11550	17.75	20240805	1.16	N	028100	500	70 억	598848	N	N	N	N
43	20241203	150405	57	100.00	KOSPI	건설업	N	N	N	N	N	13680	70	2	0.51	738125930	53973	66.41	13600	13790	13590	17690	9530	13610	13675.84	4.47	19560	14016	13812	13686	13482	13356	13750	13420	70	4080	500	10340	10	1	13389502	1832	18.79	0.82	12	0.40	728.00	16724.00	16500	20241113	-17.09	11550	20240805	18.44	16500	-17.09	20241113	11550	18.44	20240805	16500	-17.09	20241113	11550	18.44	20240805	1.16	N	028100	500	70 억	598848	N	N	N	N
44	20241203	140358	57	100.00	KOSPI	건설업	N	N	N	N	N	13700	90	2	0.66	412261490	30114	37.05	13600	13790	13590	17690	9530	13610	13690.03	4.47	8532	14016	13812	13686	13482	13356	13750	13420	70	4080	500	10340	10	1	13389502	1834	18.82	0.82	12	0.22	728.00	16724.00	16500	20241113	-16.97	11550	20240805	18.61	16500	-16.97	20241113	11550	18.61	20240805	16500	-16.97	20241113	11550	18.61	20240805	1.16	N	028100	500	70 억	598848	N	N	N	N
45	20241203	130355	57	100.00	KOSPI	건설업	N	N	N	N	N	13720	110	2	0.81	230621940	16846	20.73	13600	13790	13590	17690	9530	13610	13690.01	4.47	2522	14016	13812	13686	13482	13356	13750	13420	70	4080	500	10340	10	1	13389502	1837	18.85	0.82	12	0.13	728.00	16724.00	16500	20241113	-16.85	11550	20240805	18.79	16500	-16.85	20241113	11550	18.79	20240805	16500	-16.85	20241113	11550	18.79	20240805	1.16	N	028100	500	70 억	598848	N	N	N	N
46	20241203	120410	57	100.00	KOSPI	건설업	N	N	N	N	N	13740	130	2	0.96	182504080	13337	16.41	13600	13790	13590	17690	9530	13610	13684.04	4.47	1602	14016	13812	13686	13482	13356	13750	13420	70	4080	500	10340	10	1	13389502	1840	18.87	0.82	12	0.10	728.00	16724.00	16500	20241113	-16.73	11550	20240805	18.96	16500	-16.73	20241113	11550	18.96	20240805	16500	-16.73	20241113	11550	18.96	20240805	1.16	N	028100	500	70 억	598848	N	N	N	N
47	20241203	110355	57	100.00	KOSPI	건설업	N	N	N	N	N	13730	120	2	0.88	165976370	12133	14.93	13600	13790	13590	17690	9530	13610	13679.75	4.47	1612	14016	13812	13686	13482	13356	13750	13420	70	4080	500	10340	10	1	13389502	1838	18.86	0.82	12	0.09	728.00	16724.00	16500	20241113	-16.79	11550	20240805	18.87	16500	-16.79	20241113	11550	18.87	20240805	16500	-16.79	20241113	11550	18.87	20240805	1.16	N	028100	500	70 억	598848	N	N	N	N
48	20241203	100348	57	100.00	KOSPI	건설업	N	N	N	N	N	13750	140	2	1.03	107386220	7850	9.66	13600	13790	13590	17690	9530	13610	13679.77	4.47	327	14016	13812	13686	13482	13356	13750	13420	70	4080	500	10340	10	1	13389502	1841	18.89	0.82	12	0.06	728.00	16724.00	16500	20241113	-16.67	11550	20240805	19.05	16500	-16.67	20241113	11550	19.05	20240805	16500	-16.67	20241113	11550	19.05	20240805	1.16	N	028100	500	70 억	598848	N	N	N	N
49	20241203	090348	57	100.00	KOSPI	건설업	N	N	N	N	N	13680	70	2	0.51	30082440	2212	2.72	13600	13680	13590	17690	9530	13610	13599.66	4.47	1338	14016	13812	13686	13482	13356	13750	13420	70	4080	500	10340	10	1	13389502	1832	18.79	0.82	12	0.02	728.00	16724.00	16500	20241113	-17.09	11550	20240805	18.44	16500	-17.09	20241113	11550	18.44	20240805	16500	-17.09	20241113	11550	18.44	20240805	1.16	N	028100	500	70 억	598848	N	N	N	N
50	20241202	160337	57	100.00	KOSPI	건설업	N	N	N	N	N	13610	50	2	0.37	1114335570	81183	10.63	13630	13890	13560	17620	9500	13560	13726.39	4.33	18149	16140	14850	14110	12820	12080	14480	12450	70	4060	500	10300	10	1	13389502	1822	18.70	0.81	12	0.61	728.00	16724.00	16500	20241113	-17.52	11550	20240805	17.84	16500	-17.52	20241113	11550	17.84	20240805	16500	-17.52	20241113	11550	17.84	20240805	1.17	N	028100	500	70 억	579491	N	N	N	N
51	20241202	150401	57	100.00	KOSPI	건설업	N	N	N	N	N	13720	160	2	1.18	1048528510	76364	10.00	13630	13890	13560	17620	9500	13560	13730.80	4.33	15582	16140	14850	14110	12820	12080	14480	12450	70	4060	500	10300	10	1	13389502	1837	18.85	0.82	12	0.57	728.00	16724.00	16500	20241113	-16.85	11550	20240805	18.79	16500	-16.85	20241113	11550	18.79	20240805	16500	-16.85	20241113	11550	18.79	20240805	1.17	N	028100	500	70 억	579491	N	N	N	N
52	20241202	140348	57	100.00	KOSPI	건설업	N	N	N	N	N	13760	200	2	1.47	879378490	63975	8.38	13630	13890	13560	17620	9500	13560	13745.84	4.33	10908	16140	14850	14110	12820	12080	14480	12450	70	4060	500	10300	10	1	13389502	1842	18.90	0.82	12	0.48	728.00	16724.00	16500	20241113	-16.61	11550	20240805	19.13	16500	-16.61	20241113	11550	19.13	20240805	16500	-16.61	20241113	11550	19.13	20240805	1.17	N	028100	500	70 억	579491	N	N	N	N
53	20241202	130352	57	100.00	KOSPI	건설업	N	N	N	N	N	13720	160	2	1.18	831200140	60468	7.92	13630	13890	13560	17620	9500	13560	13746.31	4.33	9213	16140	14850	14110	12820	12080	14480	12450	70	4060	500	10300	10	1	13389502	1837	18.85	0.82	12	0.45	728.00	16724.00	16500	20241113	-16.85	11550	20240805	18.79	16500	-16.85	20241113	11550	18.79	20240805	16500	-16.85	20241113	11550	18.79	20240805	1.17	N	028100	500	70 억	579491	N	N	N	N
54	20241202	120403	57	100.00	KOSPI	건설업	N	N	N	N	N	13890	330	2	2.43	739671860	53819	7.05	13630	13890	13560	17620	9500	13560	13743.91	4.33	6369	16140	14850	14110	12820	12080	14480	12450	70	4060	500	10300	10	1	13389502	1860	19.08	0.83	12	0.40	728.00	16724.00	16500	20241113	-15.82	11550	20240805	20.26	16500	-15.82	20241113	11550	20.26	20240805	16500	-15.82	20241113	11550	20.26	20240805	1.17	N	028100	500	70 억	579491	N	N	N	N
55	20241202	110341	57	100.00	KOSPI	건설업	N	N	N	N	N	13690	130	2	0.96	656626010	47809	6.26	13630	13860	13560	17620	9500	13560	13734.59	4.33	6936	16140	14850	14110	12820	12080	14480	12450	70	4060	500	10300	10	1	13389502	1833	18.80	0.82	12	0.36	728.00	16724.00	16500	20241113	-17.03	11550	20240805	18.53	16500	-17.03	20241113	11550	18.53	20240805	16500	-17.03	20241113	11550	18.53	20240805	1.17	N	028100	500	70 억	579491	N	N	N	N
56	20241202	100338	57	100.00	KOSPI	건설업	N	N	N	N	N	13810	250	2	1.84	501527810	36495	4.78	13630	13860	13560	17620	9500	13560	13742.68	4.33	8248	16140	14850	14110	12820	12080	14480	12450	70	4060	500	10300	10	1	13389502	1849	18.97	0.83	12	0.27	728.00	16724.00	16500	20241113	-16.30	11550	20240805	19.57	16500	-16.30	20241113	11550	19.57	20240805	16500	-16.30	20241113	11550	19.57	20240805	1.17	N	028100	500	70 억	579491	N	N	N	N
57	20241202	090339	57	100.00	KOSPI	건설업	N	N	N	N	N	13670	110	2	0.81	43060720	3162	0.41	13630	13710	13560	17620	9500	13560	13619.35	4.33	755	16140	14850	14110	12820	12080	14480	12450	70	4060	500	10300	10	1	13389502	1830	18.78	0.82	12	0.02	728.00	16724.00	16500	20241113	-17.15	11550	20240805	18.35	16500	-17.15	20241113	11550	18.35	20240805	16500	-17.15	20241113	11550	18.35	20240805	1.17	N	028100	500	70 억	579491	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History