KissMeData/051600/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	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160517	55	30.00	KOSPI200			N	N	N	Y	40	N	41850	550	2	1.33	7666268050	183757	50.27	41500	42250	41100	53600	28950	41300	41719.27	15.85	-5279	43366	42332	41316	40282	39266	41825	39775	90	12300	200	32210	50	1	45000000	18833	11.58	1.48	12	0.41	3615.00	28280.00	49100	20241203	-14.77	32950	20240417	27.01	49100	-14.77	20241203	32950	27.01	20240417	49100	-14.77	20241203	32950	27.01	20240417	0.62	N	051600	200	90 억	7132645	N	N	417	N	N
3	20241210	150518	55	30.00	KOSPI200			N	N	N	Y	40	N	41900	600	2	1.45	7215130600	172974	47.32	41500	42250	41100	53600	28950	41300	41712.23	15.85	-3436	43366	42332	41316	40282	39266	41825	39775	90	12300	200	32210	50	1	45000000	18855	11.59	1.48	12	0.38	3615.00	28280.00	49100	20241203	-14.66	32950	20240417	27.16	49100	-14.66	20241203	32950	27.16	20240417	49100	-14.66	20241203	32950	27.16	20240417	0.62	N	051600	200	90 억	7132645	N	N	643	N	N
4	20241210	140518	55	30.00	KOSPI200			N	N	N	Y	40	N	41800	500	2	1.21	6314012350	151447	41.43	41500	42250	41100	53600	28950	41300	41691.24	15.85	-7357	43366	42332	41316	40282	39266	41825	39775	90	12300	200	32210	50	1	45000000	18810	11.56	1.48	12	0.34	3615.00	28280.00	49100	20241203	-14.87	32950	20240417	26.86	49100	-14.87	20241203	32950	26.86	20240417	49100	-14.87	20241203	32950	26.86	20240417	0.62	N	051600	200	90 억	7132645	N	N	643	N	N
5	20241210	130517	55	30.00	KOSPI200			N	N	N	Y	40	N	41750	450	2	1.09	5723451400	137328	37.57	41500	42250	41100	53600	28950	41300	41677.24	15.85	-9156	43366	42332	41316	40282	39266	41825	39775	90	12300	200	32210	50	1	45000000	18788	11.55	1.48	12	0.31	3615.00	28280.00	49100	20241203	-14.97	32950	20240417	26.71	49100	-14.97	20241203	32950	26.71	20240417	49100	-14.97	20241203	32950	26.71	20240417	0.62	N	051600	200	90 억	7132645	N	N	643	N	N
6	20241210	120518	55	30.00	KOSPI200			N	N	N	Y	40	N	41950	650	2	1.57	4994248450	119880	32.79	41500	42250	41100	53600	28950	41300	41660.41	15.85	-11645	43366	42332	41316	40282	39266	41825	39775	90	12300	200	32210	50	1	45000000	18878	11.60	1.48	12	0.27	3615.00	28280.00	49100	20241203	-14.56	32950	20240417	27.31	49100	-14.56	20241203	32950	27.31	20240417	49100	-14.56	20241203	32950	27.31	20240417	0.62	N	051600	200	90 억	7132645	N	N	643	N	N
7	20241210	110516	55	30.00	KOSPI200			N	N	N	Y	40	N	42150	850	2	2.06	4149508400	99785	27.30	41500	42250	41100	53600	28950	41300	41584.50	15.85	-10629	43366	42332	41316	40282	39266	41825	39775	90	12300	200	32210	50	1	45000000	18968	11.66	1.49	12	0.22	3615.00	28280.00	49100	20241203	-14.15	32950	20240417	27.92	49100	-14.15	20241203	32950	27.92	20240417	49100	-14.15	20241203	32950	27.92	20240417	0.62	N	051600	200	90 억	7132645	N	N	643	N	N
8	20241210	100517	55	30.00	KOSPI200			N	N	N	Y	40	N	41800	500	2	1.21	2752392700	66461	18.18	41500	41850	41100	53600	28950	41300	41413.66	15.85	-9911	43366	42332	41316	40282	39266	41825	39775	90	12300	200	32210	50	1	45000000	18810	11.56	1.48	12	0.15	3615.00	28280.00	49100	20241203	-14.87	32950	20240417	26.86	49100	-14.87	20241203	32950	26.86	20240417	49100	-14.87	20241203	32950	26.86	20240417	0.62	N	051600	200	90 억	7132645	N	N	643	N	N
9	20241210	090520	55	30.00	KOSPI200			N	N	N	Y	40	N	41300	0	3	0.00	201514250	4855	1.33	41500	41800	41300	53600	28950	41300	41506.67	15.85	-990	43366	42332	41316	40282	39266	41825	39775	90	12300	200	32210	50	1	45000000	18585	11.42	1.46	12	0.01	3615.00	28280.00	49100	20241203	-15.89	32950	20240417	25.34	49100	-15.89	20241203	32950	25.34	20240417	49100	-15.89	20241203	32950	25.34	20240417	0.62	N	051600	200	90 억	7132645	N	N	643	N	N
10	20241209	160515	55	30.00	KOSPI200			N	N	N	Y	40	N	41300	-1550	5	-3.62	15092832150	364732	81.98	42000	42350	40300	55700	30000	42850	41380.61	15.50	124920	45083	43966	42883	41766	40683	43425	41225	90	12850	200	33420	50	1	45000000	18585	11.42	1.46	12	0.81	3615.00	28280.00	49100	20241203	-15.89	32950	20240417	25.34	49100	-15.89	20241203	32950	25.34	20240417	49100	-15.89	20241203	32950	25.34	20240417	0.63	N	051600	200	90 억	6973159	N	N	643	N	N
11	20241209	150518	55	30.00	KOSPI200			N	N	N	Y	40	N	41300	-1550	5	-3.62	14339980400	346503	77.88	42000	42350	40300	55700	30000	42850	41384.85	15.50	115962	45083	43966	42883	41766	40683	43425	41225	90	12850	200	33420	50	1	45000000	18585	11.42	1.46	12	0.77	3615.00	28280.00	49100	20241203	-15.89	32950	20240417	25.34	49100	-15.89	20241203	32950	25.34	20240417	49100	-15.89	20241203	32950	25.34	20240417	0.63	N	051600	200	90 억	6973159	N	N	617	N	N
12	20241209	140517	55	30.00	KOSPI200			N	N	N	Y	40	N	41650	-1200	5	-2.80	12514025900	302448	67.98	42000	42350	40300	55700	30000	42850	41375.77	15.50	100863	45083	43966	42883	41766	40683	43425	41225	90	12850	200	33420	50	1	45000000	18743	11.52	1.47	12	0.67	3615.00	28280.00	49100	20241203	-15.17	32950	20240417	26.40	49100	-15.17	20241203	32950	26.40	20240417	49100	-15.17	20241203	32950	26.40	20240417	0.63	N	051600	200	90 억	6973159	N	N	617	N	N
13	20241209	130518	55	30.00	KOSPI200			N	N	N	Y	40	N	41250	-1600	5	-3.73	11041027750	266935	60.00	42000	42350	40300	55700	30000	42850	41362.21	15.50	91238	45083	43966	42883	41766	40683	43425	41225	90	12850	200	33420	50	1	45000000	18563	11.41	1.46	12	0.59	3615.00	28280.00	49100	20241203	-15.99	32950	20240417	25.19	49100	-15.99	20241203	32950	25.19	20240417	49100	-15.99	20241203	32950	25.19	20240417	0.63	N	051600	200	90 억	6973159	N	N	617	N	N
14	20241209	120516	55	30.00	KOSPI200			N	N	N	Y	40	N	41700	-1150	5	-2.68	9796770650	236881	53.24	42000	42350	40300	55700	30000	42850	41357.33	15.50	83204	45083	43966	42883	41766	40683	43425	41225	90	12850	200	33420	50	1	45000000	18765	11.54	1.47	12	0.53	3615.00	28280.00	49100	20241203	-15.07	32950	20240417	26.56	49100	-15.07	20241203	32950	26.56	20240417	49100	-15.07	20241203	32950	26.56	20240417	0.63	N	051600	200	90 억	6973159	N	N	617	N	N
15	20241209	110517	55	30.00	KOSPI200			N	N	N	Y	40	N	41600	-1250	5	-2.92	8591233350	207946	46.74	42000	42350	40300	55700	30000	42850	41314.70	15.50	68635	45083	43966	42883	41766	40683	43425	41225	90	12850	200	33420	50	1	45000000	18720	11.51	1.47	12	0.46	3615.00	28280.00	49100	20241203	-15.27	32950	20240417	26.25	49100	-15.27	20241203	32950	26.25	20240417	49100	-15.27	20241203	32950	26.25	20240417	0.63	N	051600	200	90 억	6973159	N	N	617	N	N
16	20241209	100516	55	30.00	KOSPI200			N	N	N	Y	40	N	41700	-1150	5	-2.68	6363606850	154400	34.70	42000	42350	40300	55700	30000	42850	41215.03	15.50	46299	45083	43966	42883	41766	40683	43425	41225	90	12850	200	33420	50	1	45000000	18765	11.54	1.47	12	0.34	3615.00	28280.00	49100	20241203	-15.07	32950	20240417	26.56	49100	-15.07	20241203	32950	26.56	20240417	49100	-15.07	20241203	32950	26.56	20240417	0.63	N	051600	200	90 억	6973159	N	N	617	N	N
17	20241209	090514	55	30.00	KOSPI200			N	N	N	Y	40	N	41100	-1750	5	-4.08	1552220650	37481	8.42	42000	42350	40800	55700	30000	42850	41413.38	15.50	6779	45083	43966	42883	41766	40683	43425	41225	90	12850	200	33420	50	1	45000000	18495	11.37	1.45	12	0.08	3615.00	28280.00	49100	20241203	-16.29	32950	20240417	24.73	49100	-16.29	20241203	32950	24.73	20240417	49100	-16.29	20241203	32950	24.73	20240417	0.63	N	051600	200	90 억	6973159	N	N	617	N	N
18	20241206	160512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42850	-1000	5	-2.28	19018512600	443633	138.55	43950	44000	41800	57000	30700	43850	42869.93	15.08	109634	44983	44416	43633	43066	42283	44025	42675	90	13150	200	34200	50	1	45000000	19283	11.85	1.52	12	0.99	3615.00	28280.00	49100	20241203	-12.73	32950	20240417	30.05	49100	-12.73	20241203	32950	30.05	20240417	49100	-12.73	20241203	32950	30.05	20240417	0.60	N	051600	200	90 억	6785630	N	N	617	N	N
19	20241206	150514	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43000	-850	5	-1.94	18270676400	426201	133.11	43950	44000	41800	57000	30700	43850	42868.66	15.08	106602	44983	44416	43633	43066	42283	44025	42675	90	13150	200	34200	50	1	45000000	19350	11.89	1.52	12	0.95	3615.00	28280.00	49100	20241203	-12.42	32950	20240417	30.50	49100	-12.42	20241203	32950	30.50	20240417	49100	-12.42	20241203	32950	30.50	20240417	0.60	N	051600	200	90 억	6785630	N	N	673	N	N
20	20241206	140512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43050	-800	5	-1.82	16398389000	382541	119.47	43950	44000	41800	57000	30700	43850	42866.98	15.08	93882	44983	44416	43633	43066	42283	44025	42675	90	13150	200	34200	50	1	45000000	19373	11.91	1.52	12	0.85	3615.00	28280.00	49100	20241203	-12.32	32950	20240417	30.65	49100	-12.32	20241203	32950	30.65	20240417	49100	-12.32	20241203	32950	30.65	20240417	0.60	N	051600	200	90 억	6785630	N	N	673	N	N
21	20241206	130513	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43050	-800	5	-1.82	15171034100	354048	110.57	43950	44000	41800	57000	30700	43850	42850.18	15.08	81327	44983	44416	43633	43066	42283	44025	42675	90	13150	200	34200	50	1	45000000	19373	11.91	1.52	12	0.79	3615.00	28280.00	49100	20241203	-12.32	32950	20240417	30.65	49100	-12.32	20241203	32950	30.65	20240417	49100	-12.32	20241203	32950	30.65	20240417	0.60	N	051600	200	90 억	6785630	N	N	673	N	N
22	20241206	120510	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43000	-850	5	-1.94	14115078200	329560	102.93	43950	44000	41800	57000	30700	43850	42830.03	15.08	74131	44983	44416	43633	43066	42283	44025	42675	90	13150	200	34200	50	1	45000000	19350	11.89	1.52	12	0.73	3615.00	28280.00	49100	20241203	-12.42	32950	20240417	30.50	49100	-12.42	20241203	32950	30.50	20240417	49100	-12.42	20241203	32950	30.50	20240417	0.60	N	051600	200	90 억	6785630	N	N	673	N	N
23	20241206	110513	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42450	-1400	5	-3.19	11237123300	262512	81.99	43950	44000	41800	57000	30700	43850	42806.08	15.08	46366	44983	44416	43633	43066	42283	44025	42675	90	13150	200	34200	50	1	45000000	19103	11.74	1.50	12	0.58	3615.00	28280.00	49100	20241203	-13.54	32950	20240417	28.83	49100	-13.54	20241203	32950	28.83	20240417	49100	-13.54	20241203	32950	28.83	20240417	0.60	N	051600	200	90 억	6785630	N	N	673	N	N
24	20241206	100509	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42700	-1150	5	-2.62	5885588150	136477	42.62	43950	44000	42550	57000	30700	43850	43125.06	15.08	16548	44983	44416	43633	43066	42283	44025	42675	90	13150	200	34200	50	1	45000000	19215	11.81	1.51	12	0.30	3615.00	28280.00	49100	20241203	-13.03	32950	20240417	29.59	49100	-13.03	20241203	32950	29.59	20240417	49100	-13.03	20241203	32950	29.59	20240417	0.60	N	051600	200	90 억	6785630	N	N	673	N	N
25	20241206	090512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43850	0	3	0.00	309488500	7063	2.21	43950	44000	43500	57000	30700	43850	43818.22	15.08	-315	44983	44416	43633	43066	42283	44025	42675	90	13150	200	34200	50	1	45000000	19733	12.13	1.55	12	0.02	3615.00	28280.00	49100	20241203	-10.69	32950	20240417	33.08	49100	-10.69	20241203	32950	33.08	20240417	49100	-10.69	20241203	32950	33.08	20240417	0.60	N	051600	200	90 억	6785630	N	N	673	N	N
26	20241205	160504	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43850	0	3	0.00	13873862750	318399	25.69	44000	44200	42850	57000	30700	43850	43573.50	14.95	46415	49883	46866	44783	41766	39683	45825	40725	90	13150	200	34200	50	1	45000000	19733	12.13	1.55	12	0.71	3615.00	28280.00	49100	20241203	-10.69	32950	20240417	33.08	49100	-10.69	20241203	32950	33.08	20240417	49100	-10.69	20241203	32950	33.08	20240417	0.62	N	051600	200	90 억	6727372	N	N	673	N	N
27	20241205	150507	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43850	0	3	0.00	13381956950	307185	24.78	44000	44200	42850	57000	30700	43850	43563.14	14.95	45606	49883	46866	44783	41766	39683	45825	40725	90	13150	200	34200	50	1	45000000	19733	12.13	1.55	12	0.68	3615.00	28280.00	49100	20241203	-10.69	32950	20240417	33.08	49100	-10.69	20241203	32950	33.08	20240417	49100	-10.69	20241203	32950	33.08	20240417	0.62	N	051600	200	90 억	6727372	N	N	1705	N	N
28	20241205	140505	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43950	100	2	0.23	12051574200	276828	22.34	44000	44200	42850	57000	30700	43850	43534.46	14.95	34849	49883	46866	44783	41766	39683	45825	40725	90	13150	200	34200	50	1	45000000	19778	12.16	1.55	12	0.62	3615.00	28280.00	49100	20241203	-10.49	32950	20240417	33.38	49100	-10.49	20241203	32950	33.38	20240417	49100	-10.49	20241203	32950	33.38	20240417	0.62	N	051600	200	90 억	6727372	N	N	1705	N	N
29	20241205	130505	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43800	-50	5	-0.11	11126360850	255729	20.63	44000	44200	42850	57000	30700	43850	43508.33	14.95	23204	49883	46866	44783	41766	39683	45825	40725	90	13150	200	34200	50	1	45000000	19710	12.12	1.55	12	0.57	3615.00	28280.00	49100	20241203	-10.79	32950	20240417	32.93	49100	-10.79	20241203	32950	32.93	20240417	49100	-10.79	20241203	32950	32.93	20240417	0.62	N	051600	200	90 억	6727372	N	N	1705	N	N
30	20241205	120505	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43800	-50	5	-0.11	10240112350	235489	19.00	44000	44200	42850	57000	30700	43850	43484.38	14.95	14117	49883	46866	44783	41766	39683	45825	40725	90	13150	200	34200	50	1	45000000	19710	12.12	1.55	12	0.52	3615.00	28280.00	49100	20241203	-10.79	32950	20240417	32.93	49100	-10.79	20241203	32950	32.93	20240417	49100	-10.79	20241203	32950	32.93	20240417	0.62	N	051600	200	90 억	6727372	N	N	1705	N	N
31	20241205	110504	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43750	-100	5	-0.23	9332445850	214751	17.33	44000	44200	42850	57000	30700	43850	43456.96	14.95	9006	49883	46866	44783	41766	39683	45825	40725	90	13150	200	34200	50	1	45000000	19688	12.10	1.55	12	0.48	3615.00	28280.00	49100	20241203	-10.90	32950	20240417	32.78	49100	-10.90	20241203	32950	32.78	20240417	49100	-10.90	20241203	32950	32.78	20240417	0.62	N	051600	200	90 억	6727372	N	N	1705	N	N
32	20241205	100502	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43200	-650	5	-1.48	6307894700	145759	11.76	44000	44200	42850	57000	30700	43850	43275.98	14.95	-3985	49883	46866	44783	41766	39683	45825	40725	90	13150	200	34200	50	1	45000000	19440	11.95	1.53	12	0.32	3615.00	28280.00	49100	20241203	-12.02	32950	20240417	31.11	49100	-12.02	20241203	32950	31.11	20240417	49100	-12.02	20241203	32950	31.11	20240417	0.62	N	051600	200	90 억	6727372	N	N	1705	N	N
33	20241205	090505	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43750	-100	5	-0.23	1056230750	24079	1.94	44000	44200	43500	57000	30700	43850	43865.26	14.95	-12963	49883	46866	44783	41766	39683	45825	40725	90	13150	200	34200	50	1	45000000	19688	12.10	1.55	12	0.05	3615.00	28280.00	49100	20241203	-10.90	32950	20240417	32.78	49100	-10.90	20241203	32950	32.78	20240417	49100	-10.90	20241203	32950	32.78	20240417	0.62	N	051600	200	90 억	6727372	N	N	1705	N	N
34	20241204	160457	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43850	-4750	5	-9.77	54718146900	1236486	484.92	47300	47800	42700	63100	34050	48600	44253.25	14.96	-91033	50000	49300	48400	47700	46800	49650	48050	90	14500	200	37900	50	1	45000000	19733	12.13	1.55	12	2.75	3615.00	28280.00	49100	20241203	-10.69	32950	20240417	33.08	49100	-10.69	20241203	32950	33.08	20240417	49100	-10.69	20241203	32950	33.08	20240417	0.62	N	051600	200	90 억	6730489	N	N	1705	N	N
35	20241204	150458	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43800	-4800	5	-9.88	52086620150	1176394	461.35	47300	47800	42700	63100	34050	48600	44276.51	14.96	-111099	50000	49300	48400	47700	46800	49650	48050	90	14500	200	37900	50	1	45000000	19710	12.12	1.55	12	2.61	3615.00	28280.00	49100	20241203	-10.79	32950	20240417	32.93	49100	-10.79	20241203	32950	32.93	20240417	49100	-10.79	20241203	32950	32.93	20240417	0.62	N	051600	200	90 억	6730489	N	N	2859	N	N
36	20241204	140457	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43250	-5350	5	-11.01	47518091050	1071522	420.23	47300	47800	42700	63100	34050	48600	44346.35	14.96	-161852	50000	49300	48400	47700	46800	49650	48050	90	14500	200	37900	50	1	45000000	19463	11.96	1.53	12	2.38	3615.00	28280.00	49100	20241203	-11.91	32950	20240417	31.26	49100	-11.91	20241203	32950	31.26	20240417	49100	-11.91	20241203	32950	31.26	20240417	0.62	N	051600	200	90 억	6730489	N	N	2859	N	N
37	20241204	130453	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43950	-4650	5	-9.57	43371719350	976148	382.82	47300	47800	42700	63100	34050	48600	44431.50	14.96	-175316	50000	49300	48400	47700	46800	49650	48050	90	14500	200	37900	50	1	45000000	19778	12.16	1.55	12	2.17	3615.00	28280.00	49100	20241203	-10.49	32950	20240417	33.38	49100	-10.49	20241203	32950	33.38	20240417	49100	-10.49	20241203	32950	33.38	20240417	0.62	N	051600	200	90 억	6730489	N	N	2859	N	N
38	20241204	120452	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43450	-5150	5	-10.60	39809917300	894852	350.94	47300	47800	42700	63100	34050	48600	44487.71	14.96	-167410	50000	49300	48400	47700	46800	49650	48050	90	14500	200	37900	50	1	45000000	19553	12.02	1.54	12	1.99	3615.00	28280.00	49100	20241203	-11.51	32950	20240417	31.87	49100	-11.51	20241203	32950	31.87	20240417	49100	-11.51	20241203	32950	31.87	20240417	0.62	N	051600	200	90 억	6730489	N	N	2859	N	N
39	20241204	110449	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43800	-4800	5	-9.88	32492145050	725610	284.57	47300	47800	43400	63100	34050	48600	44779.08	14.96	-160259	50000	49300	48400	47700	46800	49650	48050	90	14500	200	37900	50	1	45000000	19710	12.12	1.55	12	1.61	3615.00	28280.00	49100	20241203	-10.79	32950	20240417	32.93	49100	-10.79	20241203	32950	32.93	20240417	49100	-10.79	20241203	32950	32.93	20240417	0.62	N	051600	200	90 억	6730489	N	N	2859	N	N
40	20241204	100450	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44100	-4500	5	-9.26	26692971100	593815	232.88	47300	47800	43400	63100	34050	48600	44951.66	14.96	-137601	50000	49300	48400	47700	46800	49650	48050	90	14500	200	37900	50	1	45000000	19845	12.20	1.56	12	1.32	3615.00	28280.00	49100	20241203	-10.18	32950	20240417	33.84	49100	-10.18	20241203	32950	33.84	20240417	49100	-10.18	20241203	32950	33.84	20240417	0.62	N	051600	200	90 억	6730489	N	N	2859	N	N
41	20241204	090455	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	47350	-1250	5	-2.57	2404733350	50785	19.92	47300	47800	47200	63100	34050	48600	47351.25	14.96	4644	50000	49300	48400	47700	46800	49650	48050	90	14500	200	37900	50	1	45000000	21308	13.10	1.67	12	0.11	3615.00	28280.00	49100	20241203	-3.56	32950	20240417	43.70	49100	-3.56	20241203	32950	43.70	20240417	49100	-3.56	20241203	32950	43.70	20240417	0.62	N	051600	200	90 억	6730489	N	N	2859	N	N
42	20241203	160517	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	48600	1100	2	2.32	12250810950	252095	220.79	47750	49100	47500	61700	33250	47500	48598.26	14.83	61235	48433	47966	47183	46716	45933	48200	46950	90	14200	200	37050	50	1	45000000	21870	13.44	1.72	12	0.56	3615.00	28280.00	49100	20241203	-1.02	32950	20240417	47.50	49100	-1.02	20241203	32950	47.50	20240417	49100	-1.02	20241203	32950	47.50	20240417	0.64	N	051600	200	90 억	6673617	N	N	2859	N	N
43	20241203	150534	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	48700	1200	2	2.53	11632351800	239377	209.65	47750	49100	47500	61700	33250	47500	48596.64	14.83	58996	48433	47966	47183	46716	45933	48200	46950	90	14200	200	37050	50	1	45000000	21915	13.47	1.72	12	0.53	3615.00	28280.00	49100	20241203	-0.81	32950	20240417	47.80	49100	-0.81	20241203	32950	47.80	20240417	49100	-0.81	20241203	32950	47.80	20240417	0.64	N	051600	200	90 억	6673617	N	N	298	N	N
44	20241203	140522	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	48850	1350	2	2.84	10356597150	213133	186.67	47750	49100	47500	61700	33250	47500	48594.83	14.83	53990	48433	47966	47183	46716	45933	48200	46950	90	14200	200	37050	50	1	45000000	21983	13.51	1.73	12	0.47	3615.00	28280.00	49100	20241203	-0.51	32950	20240417	48.25	49100	-0.51	20241203	32950	48.25	20240417	49100	-0.51	20241203	32950	48.25	20240417	0.64	N	051600	200	90 억	6673617	N	N	298	N	N
45	20241203	130520	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	48900	1400	2	2.95	9573895750	197123	172.65	47750	49100	47500	61700	33250	47500	48570.93	14.83	50468	48433	47966	47183	46716	45933	48200	46950	90	14200	200	37050	50	1	45000000	22005	13.53	1.73	12	0.44	3615.00	28280.00	49100	20241203	-0.41	32950	20240417	48.41	49100	-0.41	20241203	32950	48.41	20240417	49100	-0.41	20241203	32950	48.41	20240417	0.64	N	051600	200	90 억	6673617	N	N	298	N	N
46	20241203	120537	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	49050	1550	2	3.26	8601205700	177260	155.25	47750	49100	47500	61700	33250	47500	48526.09	14.83	45095	48433	47966	47183	46716	45933	48200	46950	90	14200	200	37050	50	1	45000000	22073	13.57	1.73	12	0.39	3615.00	28280.00	49100	20241203	-0.10	32950	20240417	48.86	49100	-0.10	20241203	32950	48.86	20240417	49100	-0.10	20241203	32950	48.86	20240417	0.64	N	051600	200	90 억	6673617	N	N	298	N	N
47	20241203	110519	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	48750	1250	2	2.63	6175850100	127691	111.84	47750	48900	47500	61700	33250	47500	48369.10	14.83	27964	48433	47966	47183	46716	45933	48200	46950	90	14200	200	37050	50	1	45000000	21938	13.49	1.72	12	0.28	3615.00	28280.00	48900	20241203	-0.31	32950	20240417	47.95	48900	-0.31	20241203	32950	47.95	20240417	48900	-0.31	20241203	32950	47.95	20240417	0.64	N	051600	200	90 억	6673617	N	N	298	N	N
48	20241203	100510	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	48150	650	2	1.37	1843742700	38544	33.76	47750	48200	47500	61700	33250	47500	47839.29	14.83	6798	48433	47966	47183	46716	45933	48200	46950	90	14200	200	37050	50	1	45000000	21668	13.32	1.70	12	0.09	3615.00	28280.00	48250	20241127	-0.21	32950	20240417	46.13	48250	-0.21	20241127	32950	46.13	20240417	48250	-0.21	20241127	32950	46.13	20240417	0.64	N	051600	200	90 억	6673617	N	N	298	N	N
49	20241203	090509	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	47550	50	2	0.11	415948150	8716	7.63	47750	47900	47550	61700	33250	47500	47736.36	14.83	-202	48433	47966	47183	46716	45933	48200	46950	90	14200	200	37050	50	1	45000000	21398	13.15	1.68	12	0.02	3615.00	28280.00	48250	20241127	-1.45	32950	20240417	44.31	48250	-1.45	20241127	32950	44.31	20240417	48250	-1.45	20241127	32950	44.31	20240417	0.64	N	051600	200	90 억	6673617	N	N	298	N	N
50	20241202	160457	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	47500	650	2	1.39	5371037550	113918	66.23	47000	47650	46400	60900	32800	46850	47147.00	14.80	17006	47916	47382	46616	46082	45316	47000	45700	90	14050	200	36540	50	1	45000000	21375	13.14	1.68	12	0.25	3615.00	28280.00	48250	20241127	-1.55	32950	20240417	44.16	48250	-1.55	20241127	32950	44.16	20240417	48250	-1.55	20241127	32950	44.16	20240417	0.62	N	051600	200	90 억	6658383	N	N	298	N	N
51	20241202	150532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	47450	600	2	1.28	4814079450	102190	59.41	47000	47650	46400	60900	32800	46850	47109.11	14.80	18142	47916	47382	46616	46082	45316	47000	45700	90	14050	200	36540	50	1	45000000	21353	13.13	1.68	12	0.23	3615.00	28280.00	48250	20241127	-1.66	32950	20240417	44.01	48250	-1.66	20241127	32950	44.01	20240417	48250	-1.66	20241127	32950	44.01	20240417	0.62	N	051600	200	90 억	6658383	N	N	1	N	N
52	20241202	140510	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	47550	700	2	1.49	4307822800	91540	53.22	47000	47650	46400	60900	32800	46850	47059.46	14.80	19528	47916	47382	46616	46082	45316	47000	45700	90	14050	200	36540	50	1	45000000	21398	13.15	1.68	12	0.20	3615.00	28280.00	48250	20241127	-1.45	32950	20240417	44.31	48250	-1.45	20241127	32950	44.31	20240417	48250	-1.45	20241127	32950	44.31	20240417	0.62	N	051600	200	90 억	6658383	N	N	1	N	N
53	20241202	130506	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	47250	400	2	0.85	3153779750	67203	39.07	47000	47300	46400	60900	32800	46850	46929.15	14.80	7882	47916	47382	46616	46082	45316	47000	45700	90	14050	200	36540	50	1	45000000	21263	13.07	1.67	12	0.15	3615.00	28280.00	48250	20241127	-2.07	32950	20240417	43.40	48250	-2.07	20241127	32950	43.40	20240417	48250	-2.07	20241127	32950	43.40	20240417	0.62	N	051600	200	90 억	6658383	N	N	1	N	N
54	20241202	120525	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	47200	350	2	0.75	2765146150	58966	34.28	47000	47250	46400	60900	32800	46850	46893.91	14.80	8573	47916	47382	46616	46082	45316	47000	45700	90	14050	200	36540	50	1	45000000	21240	13.06	1.67	12	0.13	3615.00	28280.00	48250	20241127	-2.18	32950	20240417	43.25	48250	-2.18	20241127	32950	43.25	20240417	48250	-2.18	20241127	32950	43.25	20240417	0.62	N	051600	200	90 억	6658383	N	N	1	N	N
55	20241202	110453	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46900	50	2	0.11	2149688300	45895	26.68	47000	47200	46400	60900	32800	46850	46839.27	14.80	6254	47916	47382	46616	46082	45316	47000	45700	90	14050	200	36540	50	1	45000000	21105	12.97	1.66	12	0.10	3615.00	28280.00	48250	20241127	-2.80	32950	20240417	42.34	48250	-2.80	20241127	32950	42.34	20240417	48250	-2.80	20241127	32950	42.34	20240417	0.62	N	051600	200	90 억	6658383	N	N	1	N	N
56	20241202	100457	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46850	0	3	0.00	1293080700	27632	16.07	47000	47200	46400	60900	32800	46850	46796.49	14.80	4708	47916	47382	46616	46082	45316	47000	45700	90	14050	200	36540	50	1	45000000	21083	12.96	1.66	12	0.06	3615.00	28280.00	48250	20241127	-2.90	32950	20240417	42.19	48250	-2.90	20241127	32950	42.19	20240417	48250	-2.90	20241127	32950	42.19	20240417	0.62	N	051600	200	90 억	6658383	N	N	1	N	N
57	20241202	090455	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46950	100	2	0.21	191134050	4066	2.36	47000	47150	46850	60900	32800	46850	47007.96	14.80	-1133	47916	47382	46616	46082	45316	47000	45700	90	14050	200	36540	50	1	45000000	21128	12.99	1.66	12	0.01	3615.00	28280.00	48250	20241127	-2.69	32950	20240417	42.49	48250	-2.69	20241127	32950	42.49	20240417	48250	-2.69	20241127	32950	42.49	20240417	0.62	N	051600	200	90 억	6658383	N	N	1	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History