KissMeData/054940/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

23 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	160533	57	100.00	KOSDAQ	건설	N	N	N	N	N	670	18	2	2.76	127178366	192495	204.38	652	695	652	847	457	652	660.78	1.88	13413	692	672	658	638	624	665	631	166	195	500	450	1	1	33173548	222	-29.13	0.36	12	0.58	-23.00	1836.00	921	20240129	-27.25	623	20240805	7.54	921	-27.25	20240129	623	7.54	20240805	921	-27.25	20240129	623	7.54	20240805	0.01	N	054940	500	165 억	623924	N	N	N	N
3	20241210	150535	57	100.00	KOSDAQ	건설	N	N	N	N	N	687	35	2	5.37	119899277	181740	192.96	652	688	652	847	457	652	659.82	1.88	14301	692	672	658	638	624	665	631	166	195	500	450	1	1	33173548	228	-29.87	0.37	12	0.55	-23.00	1836.00	921	20240129	-25.41	623	20240805	10.27	921	-25.41	20240129	623	10.27	20240805	921	-25.41	20240129	623	10.27	20240805	0.01	N	054940	500	165 억	623924	N	N	N	N
4	20241210	140535	57	100.00	KOSDAQ	건설	N	N	N	N	N	671	19	2	2.91	110673018	168140	178.52	652	671	652	847	457	652	658.30	1.88	13954	692	672	658	638	624	665	631	166	195	500	450	1	1	33173548	223	-29.17	0.37	12	0.51	-23.00	1836.00	921	20240129	-27.14	623	20240805	7.70	921	-27.14	20240129	623	7.70	20240805	921	-27.14	20240129	623	7.70	20240805	0.01	N	054940	500	165 억	623924	N	N	N	N
5	20241210	130533	57	100.00	KOSDAQ	건설	N	N	N	N	N	660	8	2	1.23	90017455	137125	145.59	652	663	652	847	457	652	656.53	1.88	14077	692	672	658	638	624	665	631	166	195	500	450	1	1	33173548	219	-28.70	0.36	12	0.41	-23.00	1836.00	921	20240129	-28.34	623	20240805	5.94	921	-28.34	20240129	623	5.94	20240805	921	-28.34	20240129	623	5.94	20240805	0.01	N	054940	500	165 억	623924	N	N	N	N
6	20241210	120534	57	100.00	KOSDAQ	건설	N	N	N	N	N	660	8	2	1.23	83535705	127299	135.16	652	660	652	847	457	652	656.29	1.88	13410	692	672	658	638	624	665	631	166	195	500	450	1	1	33173548	219	-28.70	0.36	12	0.38	-23.00	1836.00	921	20240129	-28.34	623	20240805	5.94	921	-28.34	20240129	623	5.94	20240805	921	-28.34	20240129	623	5.94	20240805	0.01	N	054940	500	165 억	623924	N	N	N	N
7	20241210	110533	57	100.00	KOSDAQ	건설	N	N	N	N	N	660	8	2	1.23	81681507	124485	132.17	652	660	652	847	457	652	656.23	1.88	12721	692	672	658	638	624	665	631	166	195	500	450	1	1	33173548	219	-28.70	0.36	12	0.38	-23.00	1836.00	921	20240129	-28.34	623	20240805	5.94	921	-28.34	20240129	623	5.94	20240805	921	-28.34	20240129	623	5.94	20240805	0.01	N	054940	500	165 억	623924	N	N	N	N
8	20241210	100533	57	100.00	KOSDAQ	건설	N	N	N	N	N	658	6	2	0.92	70870524	108069	114.74	652	660	652	847	457	652	655.87	1.88	11140	692	672	658	638	624	665	631	166	195	500	450	1	1	33173548	218	-28.61	0.36	12	0.33	-23.00	1836.00	921	20240129	-28.56	623	20240805	5.62	921	-28.56	20240129	623	5.62	20240805	921	-28.56	20240129	623	5.62	20240805	0.01	N	054940	500	165 억	623924	N	N	N	N
9	20241210	090537	57	100.00	KOSDAQ	건설	N	N	N	N	N	653	1	2	0.15	7967985	12201	12.95	652	658	652	847	457	652	653.29	1.88	5145	692	672	658	638	624	665	631	166	195	500	450	1	1	33173548	217	-28.39	0.36	12	0.04	-23.00	1836.00	921	20240129	-29.10	623	20240805	4.82	921	-29.10	20240129	623	4.82	20240805	921	-29.10	20240129	623	4.82	20240805	0.01	N	054940	500	165 억	623924	N	N	N	N
10	20241209	160532	57	100.00	KOSDAQ	건설	N	N	N	N	N	652	-27	5	-3.98	61677613	94185	95.36	678	678	644	882	476	679	654.64	1.90	-3947	692	685	675	668	658	689	672	166	203	500	470	1	1	33173548	216	-28.35	0.36	12	0.28	-23.00	1836.00	921	20240129	-29.21	623	20240805	4.65	921	-29.21	20240129	623	4.65	20240805	921	-29.21	20240129	623	4.65	20240805	0.01	N	054940	500	165 억	628875	N	N	N	N
11	20241209	150534	57	100.00	KOSDAQ	건설	N	N	N	N	N	652	-27	5	-3.98	57749154	88139	89.24	678	678	647	882	476	679	654.97	1.90	-5294	692	685	675	668	658	689	672	166	203	500	470	1	1	33173548	216	-28.35	0.36	12	0.27	-23.00	1836.00	921	20240129	-29.21	623	20240805	4.65	921	-29.21	20240129	623	4.65	20240805	921	-29.21	20240129	623	4.65	20240805	0.01	N	054940	500	165 억	628875	N	N	N	N
12	20241209	140533	57	100.00	KOSDAQ	건설	N	N	N	N	N	655	-24	5	-3.53	53303614	81307	82.32	678	678	647	882	476	679	655.33	1.90	-5298	692	685	675	668	658	689	672	166	203	500	470	1	1	33173548	217	-28.48	0.36	12	0.25	-23.00	1836.00	921	20240129	-28.88	623	20240805	5.14	921	-28.88	20240129	623	5.14	20240805	921	-28.88	20240129	623	5.14	20240805	0.01	N	054940	500	165 억	628875	N	N	N	N
13	20241209	130534	57	100.00	KOSDAQ	건설	N	N	N	N	N	659	-20	5	-2.95	46003804	70156	71.03	678	678	648	882	476	679	655.45	1.90	-3477	692	685	675	668	658	689	672	166	203	500	470	1	1	33173548	219	-28.65	0.36	12	0.21	-23.00	1836.00	921	20240129	-28.45	623	20240805	5.78	921	-28.45	20240129	623	5.78	20240805	921	-28.45	20240129	623	5.78	20240805	0.01	N	054940	500	165 억	628875	N	N	N	N
14	20241209	120533	57	100.00	KOSDAQ	건설	N	N	N	N	N	655	-24	5	-3.53	29597768	45148	45.71	678	678	648	882	476	679	655.12	1.90	-3422	692	685	675	668	658	689	672	166	203	500	470	1	1	33173548	217	-28.48	0.36	12	0.14	-23.00	1836.00	921	20240129	-28.88	623	20240805	5.14	921	-28.88	20240129	623	5.14	20240805	921	-28.88	20240129	623	5.14	20240805	0.01	N	054940	500	165 억	628875	N	N	N	N
15	20241209	110534	57	100.00	KOSDAQ	건설	N	N	N	N	N	661	-18	5	-2.65	24391871	37225	37.69	678	678	648	882	476	679	654.69	1.90	-1601	692	685	675	668	658	689	672	166	203	500	470	1	1	33173548	219	-28.74	0.36	12	0.11	-23.00	1836.00	921	20240129	-28.23	623	20240805	6.10	921	-28.23	20240129	623	6.10	20240805	921	-28.23	20240129	623	6.10	20240805	0.01	N	054940	500	165 억	628875	N	N	N	N
16	20241209	100532	57	100.00	KOSDAQ	건설	N	N	N	N	N	657	-22	5	-3.24	20391179	31146	31.53	678	678	648	882	476	679	654.01	1.90	-929	692	685	675	668	658	689	672	166	203	500	470	1	1	33173548	218	-28.57	0.36	12	0.09	-23.00	1836.00	921	20240129	-28.66	623	20240805	5.46	921	-28.66	20240129	623	5.46	20240805	921	-28.66	20240129	623	5.46	20240805	0.01	N	054940	500	165 억	628875	N	N	N	N
17	20241209	090530	57	100.00	KOSDAQ	건설	N	N	N	N	N	648	-31	5	-4.57	8308569	12658	12.82	678	678	648	882	476	679	654.74	1.90	1999	692	685	675	668	658	689	672	166	203	500	470	1	1	33173548	215	-28.17	0.35	12	0.04	-23.00	1836.00	921	20240129	-29.64	623	20240805	4.01	921	-29.64	20240129	623	4.01	20240805	921	-29.64	20240129	623	4.01	20240805	0.01	N	054940	500	165 억	628875	N	N	N	N
18	20241206	160528	57	100.00	KOSDAQ	건설	N	N	N	N	N	679	1	2	0.15	66355479	98568	82.58	678	682	665	881	475	678	673.16	1.90	-2048	723	700	687	664	651	694	658	166	203	500	470	1	1	33173548	225	-29.52	0.37	12	0.30	-23.00	1836.00	921	20240129	-26.28	623	20240805	8.99	921	-26.28	20240129	623	8.99	20240805	921	-26.28	20240129	623	8.99	20240805	0.01	N	054940	500	165 억	629650	N	N	N	N
19	20241206	150531	57	100.00	KOSDAQ	건설	N	N	N	N	N	678	0	3	0.00	62165933	92383	77.40	678	682	665	881	475	678	672.91	1.90	-1533	723	700	687	664	651	694	658	166	203	500	470	1	1	33173548	225	-29.48	0.37	12	0.28	-23.00	1836.00	921	20240129	-26.38	623	20240805	8.83	921	-26.38	20240129	623	8.83	20240805	921	-26.38	20240129	623	8.83	20240805	0.01	N	054940	500	165 억	629650	N	N	N	N
20	20241206	140529	57	100.00	KOSDAQ	건설	N	N	N	N	N	673	-5	5	-0.74	53556507	79597	66.69	678	682	665	881	475	678	672.84	1.90	-1059	723	700	687	664	651	694	658	166	203	500	470	1	1	33173548	223	-29.26	0.37	12	0.24	-23.00	1836.00	921	20240129	-26.93	623	20240805	8.03	921	-26.93	20240129	623	8.03	20240805	921	-26.93	20240129	623	8.03	20240805	0.01	N	054940	500	165 억	629650	N	N	N	N
21	20241206	130530	57	100.00	KOSDAQ	건설	N	N	N	N	N	672	-6	5	-0.88	49464404	73490	61.57	678	682	665	881	475	678	673.08	1.90	-1139	723	700	687	664	651	694	658	166	203	500	470	1	1	33173548	223	-29.22	0.37	12	0.22	-23.00	1836.00	921	20240129	-27.04	623	20240805	7.87	921	-27.04	20240129	623	7.87	20240805	921	-27.04	20240129	623	7.87	20240805	0.01	N	054940	500	165 억	629650	N	N	N	N
22	20241206	120526	57	100.00	KOSDAQ	건설	N	N	N	N	N	678	0	3	0.00	44694952	66399	55.63	678	682	665	881	475	678	673.13	1.90	-620	723	700	687	664	651	694	658	166	203	500	470	1	1	33173548	225	-29.48	0.37	12	0.20	-23.00	1836.00	921	20240129	-26.38	623	20240805	8.83	921	-26.38	20240129	623	8.83	20240805	921	-26.38	20240129	623	8.83	20240805	0.01	N	054940	500	165 억	629650	N	N	N	N
23	20241206	110529	57	100.00	KOSDAQ	건설	N	N	N	N	N	669	-9	5	-1.33	38908087	57802	48.43	678	682	665	881	475	678	673.13	1.90	-970	723	700	687	664	651	694	658	166	203	500	470	1	1	33173548	222	-29.09	0.36	12	0.17	-23.00	1836.00	921	20240129	-27.36	623	20240805	7.38	921	-27.36	20240129	623	7.38	20240805	921	-27.36	20240129	623	7.38	20240805	0.01	N	054940	500	165 억	629650	N	N	N	N
24	20241206	100526	57	100.00	KOSDAQ	건설	N	N	N	N	N	672	-6	5	-0.88	20690450	30625	25.66	678	682	672	881	475	678	675.61	1.90	-2920	723	700	687	664	651	694	658	166	203	500	470	1	1	33173548	223	-29.22	0.37	12	0.09	-23.00	1836.00	921	20240129	-27.04	623	20240805	7.87	921	-27.04	20240129	623	7.87	20240805	921	-27.04	20240129	623	7.87	20240805	0.01	N	054940	500	165 억	629650	N	N	N	N
25	20241206	090528	57	100.00	KOSDAQ	건설	N	N	N	N	N	678	0	3	0.00	2107668	3104	2.60	678	680	678	881	475	678	679.02	1.90	1500	723	700	687	664	651	694	658	166	203	500	470	1	1	33173548	225	-29.48	0.37	12	0.01	-23.00	1836.00	921	20240129	-26.38	623	20240805	8.83	921	-26.38	20240129	623	8.83	20240805	921	-26.38	20240129	623	8.83	20240805	0.01	N	054940	500	165 억	629650	N	N	N	N
26	20241205	160519	57	100.00	KOSDAQ	건설	N	N	N	N	N	678	-19	5	-2.73	82360441	119355	131.65	703	710	674	906	488	697	689.99	1.91	-6254	711	703	691	683	671	708	688	166	209	500	480	1	1	33173548	225	-29.48	0.37	12	0.36	-23.00	1836.00	921	20240129	-26.38	623	20240805	8.83	921	-26.38	20240129	623	8.83	20240805	921	-26.38	20240129	623	8.83	20240805	0.01	N	054940	500	165 억	634802	N	N	N	N
27	20241205	150523	57	100.00	KOSDAQ	건설	N	N	N	N	N	689	-8	5	-1.15	77503080	112219	123.78	703	710	674	906	488	697	690.59	1.91	-4608	711	703	691	683	671	708	688	166	209	500	480	1	1	33173548	229	-29.96	0.38	12	0.34	-23.00	1836.00	921	20240129	-25.19	623	20240805	10.59	921	-25.19	20240129	623	10.59	20240805	921	-25.19	20240129	623	10.59	20240805	0.01	N	054940	500	165 억	634802	N	N	N	N
28	20241205	140520	57	100.00	KOSDAQ	건설	N	N	N	N	N	687	-10	5	-1.43	65955294	95291	105.10	703	710	680	906	488	697	692.10	1.91	-2484	711	703	691	683	671	708	688	166	209	500	480	1	1	33173548	228	-29.87	0.37	12	0.29	-23.00	1836.00	921	20240129	-25.41	623	20240805	10.27	921	-25.41	20240129	623	10.27	20240805	921	-25.41	20240129	623	10.27	20240805	0.01	N	054940	500	165 억	634802	N	N	N	N
29	20241205	130521	57	100.00	KOSDAQ	건설	N	N	N	N	N	689	-8	5	-1.15	44911551	64479	71.12	703	710	686	906	488	697	696.52	1.91	-2837	711	703	691	683	671	708	688	166	209	500	480	1	1	33173548	229	-29.96	0.38	12	0.19	-23.00	1836.00	921	20240129	-25.19	623	20240805	10.59	921	-25.19	20240129	623	10.59	20240805	921	-25.19	20240129	623	10.59	20240805	0.01	N	054940	500	165 억	634802	N	N	N	N
30	20241205	120521	57	100.00	KOSDAQ	건설	N	N	N	N	N	690	-7	5	-1.00	38843880	55673	61.41	703	710	686	906	488	697	697.73	1.91	-2435	711	703	691	683	671	708	688	166	209	500	480	1	1	33173548	229	-30.00	0.38	12	0.17	-23.00	1836.00	921	20240129	-25.08	623	20240805	10.75	921	-25.08	20240129	623	10.75	20240805	921	-25.08	20240129	623	10.75	20240805	0.01	N	054940	500	165 억	634802	N	N	N	N
31	20241205	110520	57	100.00	KOSDAQ	건설	N	N	N	N	N	697	0	3	0.00	27727849	39608	43.69	703	710	686	906	488	697	700.13	1.91	-3080	711	703	691	683	671	708	688	166	209	500	480	1	1	33173548	231	-30.30	0.38	12	0.12	-23.00	1836.00	921	20240129	-24.32	623	20240805	11.88	921	-24.32	20240129	623	11.88	20240805	921	-24.32	20240129	623	11.88	20240805	0.01	N	054940	500	165 억	634802	N	N	N	N
32	20241205	100518	57	100.00	KOSDAQ	건설	N	N	N	N	N	697	0	3	0.00	23135944	32989	36.39	703	710	696	906	488	697	701.44	1.91	-3080	711	703	691	683	671	708	688	166	209	500	480	1	1	33173548	231	-30.30	0.38	12	0.10	-23.00	1836.00	921	20240129	-24.32	623	20240805	11.88	921	-24.32	20240129	623	11.88	20240805	921	-24.32	20240129	623	11.88	20240805	0.01	N	054940	500	165 억	634802	N	N	N	N
33	20241205	090521	57	100.00	KOSDAQ	건설	N	N	N	N	N	703	6	2	0.86	6891158	9803	10.81	703	710	703	906	488	697	703.57	1.91	-1359	711	703	691	683	671	708	688	166	209	500	480	1	1	33173548	233	-30.57	0.38	12	0.03	-23.00	1836.00	921	20240129	-23.67	623	20240805	12.84	921	-23.67	20240129	623	12.84	20240805	921	-23.67	20240129	623	12.84	20240805	0.01	N	054940	500	165 억	634802	N	N	N	N
34	20241204	160512	57	100.00	KOSDAQ	건설	N	N	N	N	N	697	-3	5	-0.43	62220322	90663	64.79	683	699	679	910	490	700	686.21	1.91	396	706	702	697	693	688	705	696	166	210	500	490	1	1	33173548	231	-30.30	0.38	12	0.27	-23.00	1836.00	921	20240129	-24.32	623	20240805	11.88	921	-24.32	20240129	623	11.88	20240805	921	-24.32	20240129	623	11.88	20240805	0.01	N	054940	500	165 억	633802	N	N	N	N
35	20241204	150513	57	100.00	KOSDAQ	건설	N	N	N	N	N	690	-10	5	-1.43	60962863	88857	63.50	683	699	679	910	490	700	686.08	1.91	1308	706	702	697	693	688	705	696	166	210	500	490	1	1	33173548	229	-30.00	0.38	12	0.27	-23.00	1836.00	921	20240129	-25.08	623	20240805	10.75	921	-25.08	20240129	623	10.75	20240805	921	-25.08	20240129	623	10.75	20240805	0.01	N	054940	500	165 억	633802	N	N	N	N
36	20241204	140512	57	100.00	KOSDAQ	건설	N	N	N	N	N	694	-6	5	-0.86	56854469	82897	59.24	683	699	679	910	490	700	685.84	1.91	-815	706	702	697	693	688	705	696	166	210	500	490	1	1	33173548	230	-30.17	0.38	12	0.25	-23.00	1836.00	921	20240129	-24.65	623	20240805	11.40	921	-24.65	20240129	623	11.40	20240805	921	-24.65	20240129	623	11.40	20240805	0.01	N	054940	500	165 억	633802	N	N	N	N
37	20241204	130508	57	100.00	KOSDAQ	건설	N	N	N	N	N	698	-2	5	-0.29	45420649	66378	47.44	683	699	679	910	490	700	684.27	1.91	-386	706	702	697	693	688	705	696	166	210	500	490	1	1	33173548	232	-30.35	0.38	12	0.20	-23.00	1836.00	921	20240129	-24.21	623	20240805	12.04	921	-24.21	20240129	623	12.04	20240805	921	-24.21	20240129	623	12.04	20240805	0.01	N	054940	500	165 억	633802	N	N	N	N
38	20241204	120507	57	100.00	KOSDAQ	건설	N	N	N	N	N	683	-17	5	-2.43	40662037	59435	42.47	683	699	679	910	490	700	684.14	1.91	-999	706	702	697	693	688	705	696	166	210	500	490	1	1	33173548	227	-29.70	0.37	12	0.18	-23.00	1836.00	921	20240129	-25.84	623	20240805	9.63	921	-25.84	20240129	623	9.63	20240805	921	-25.84	20240129	623	9.63	20240805	0.01	N	054940	500	165 억	633802	N	N	N	N
39	20241204	110505	57	100.00	KOSDAQ	건설	N	N	N	N	N	686	-14	5	-2.00	37329385	54559	38.99	683	699	679	910	490	700	684.20	1.91	-834	706	702	697	693	688	705	696	166	210	500	490	1	1	33173548	228	-29.83	0.37	12	0.16	-23.00	1836.00	921	20240129	-25.52	623	20240805	10.11	921	-25.52	20240129	623	10.11	20240805	921	-25.52	20240129	623	10.11	20240805	0.01	N	054940	500	165 억	633802	N	N	N	N
40	20241204	100505	57	100.00	KOSDAQ	건설	N	N	N	N	N	688	-12	5	-1.71	26562140	38787	27.72	683	699	680	910	490	700	684.82	1.91	-2701	706	702	697	693	688	705	696	166	210	500	490	1	1	33173548	228	-29.91	0.37	12	0.12	-23.00	1836.00	921	20240129	-25.30	623	20240805	10.43	921	-25.30	20240129	623	10.43	20240805	921	-25.30	20240129	623	10.43	20240805	0.01	N	054940	500	165 억	633802	N	N	N	N
41	20241204	090511	57	100.00	KOSDAQ	건설	N	N	N	N	N	695	-5	5	-0.71	7532925	11010	7.87	683	699	680	910	490	700	684.19	1.91	354	706	702	697	693	688	705	696	166	210	500	490	1	1	33173548	231	-30.22	0.38	12	0.03	-23.00	1836.00	921	20240129	-24.54	623	20240805	11.56	921	-24.54	20240129	623	11.56	20240805	921	-24.54	20240129	623	11.56	20240805	0.01	N	054940	500	165 억	633802	N	N	N	N
42	20241203	160533	57	100.00	KOSDAQ	건설	N	N	N	N	N	700	5	2	0.72	97578965	139933	138.86	693	701	692	903	487	695	697.35	1.89	5729	728	711	703	686	678	707	682	166	208	500	480	1	1	33173548	232	-30.43	0.38	12	0.42	-23.00	1836.00	921	20240129	-24.00	623	20240805	12.36	921	-24.00	20240129	623	12.36	20240805	921	-24.00	20240129	623	12.36	20240805	0.01	N	054940	500	165 억	625898	N	N	N	N
43	20241203	150552	57	100.00	KOSDAQ	건설	N	N	N	N	N	697	2	2	0.29	88363996	126760	125.79	693	701	692	903	487	695	697.14	1.89	6046	728	711	703	686	678	707	682	166	208	500	480	1	1	33173548	231	-30.30	0.38	12	0.38	-23.00	1836.00	921	20240129	-24.32	623	20240805	11.88	921	-24.32	20240129	623	11.88	20240805	921	-24.32	20240129	623	11.88	20240805	0.01	N	054940	500	165 억	625898	N	N	N	N
44	20241203	140539	57	100.00	KOSDAQ	건설	N	N	N	N	N	697	2	2	0.29	81968023	117595	116.70	693	701	692	903	487	695	697.08	1.89	5665	728	711	703	686	678	707	682	166	208	500	480	1	1	33173548	231	-30.30	0.38	12	0.35	-23.00	1836.00	921	20240129	-24.32	623	20240805	11.88	921	-24.32	20240129	623	11.88	20240805	921	-24.32	20240129	623	11.88	20240805	0.01	N	054940	500	165 억	625898	N	N	N	N
45	20241203	130538	57	100.00	KOSDAQ	건설	N	N	N	N	N	699	4	2	0.58	77090655	110602	109.76	693	701	692	903	487	695	697.05	1.89	5410	728	711	703	686	678	707	682	166	208	500	480	1	1	33173548	232	-30.39	0.38	12	0.33	-23.00	1836.00	921	20240129	-24.10	623	20240805	12.20	921	-24.10	20240129	623	12.20	20240805	921	-24.10	20240129	623	12.20	20240805	0.01	N	054940	500	165 억	625898	N	N	N	N
46	20241203	120555	57	100.00	KOSDAQ	건설	N	N	N	N	N	698	3	2	0.43	63514638	91156	90.46	693	701	692	903	487	695	696.82	1.89	3609	728	711	703	686	678	707	682	166	208	500	480	1	1	33173548	232	-30.35	0.38	12	0.27	-23.00	1836.00	921	20240129	-24.21	623	20240805	12.04	921	-24.21	20240129	623	12.04	20240805	921	-24.21	20240129	623	12.04	20240805	0.01	N	054940	500	165 억	625898	N	N	N	N
47	20241203	110537	57	100.00	KOSDAQ	건설	N	N	N	N	N	699	4	2	0.58	54549227	78337	77.74	693	700	692	903	487	695	696.38	1.89	4664	728	711	703	686	678	707	682	166	208	500	480	1	1	33173548	232	-30.39	0.38	12	0.24	-23.00	1836.00	921	20240129	-24.10	623	20240805	12.20	921	-24.10	20240129	623	12.20	20240805	921	-24.10	20240129	623	12.20	20240805	0.01	N	054940	500	165 억	625898	N	N	N	N
48	20241203	100527	57	100.00	KOSDAQ	건설	N	N	N	N	N	697	2	2	0.29	42153672	60559	60.10	693	700	692	903	487	695	696.12	1.89	4011	728	711	703	686	678	707	682	166	208	500	480	1	1	33173548	231	-30.30	0.38	12	0.18	-23.00	1836.00	921	20240129	-24.32	623	20240805	11.88	921	-24.32	20240129	623	11.88	20240805	921	-24.32	20240129	623	11.88	20240805	0.01	N	054940	500	165 억	625898	N	N	N	N
49	20241203	090526	57	100.00	KOSDAQ	건설	N	N	N	N	N	700	5	2	0.72	13959843	20090	19.94	693	700	692	903	487	695	694.85	1.89	5344	728	711	703	686	678	707	682	166	208	500	480	1	1	33173548	232	-30.43	0.38	12	0.06	-23.00	1836.00	921	20240129	-24.00	623	20240805	12.36	921	-24.00	20240129	623	12.36	20240805	921	-24.00	20240129	623	12.36	20240805	0.01	N	054940	500	165 억	625898	N	N	N	N
50	20241202	160513	57	100.00	KOSDAQ	건설	N	N	N	N	N	695	-26	5	-3.61	70919668	100745	161.26	720	720	695	937	505	721	703.95	1.90	-7665	727	723	719	715	711	726	718	166	216	500	500	1	1	33173548	231	-30.22	0.38	12	0.30	-23.00	1836.00	921	20240129	-24.54	623	20240805	11.56	921	-24.54	20240129	623	11.56	20240805	921	-24.54	20240129	623	11.56	20240805	0.01	N	054940	500	165 억	630976	N	N	N	N
51	20241202	150548	57	100.00	KOSDAQ	건설	N	N	N	N	N	701	-20	5	-2.77	65440194	92889	148.68	720	720	695	937	505	721	704.50	1.90	-4348	727	723	719	715	711	726	718	166	216	500	500	1	1	33173548	233	-30.48	0.38	12	0.28	-23.00	1836.00	921	20240129	-23.89	623	20240805	12.52	921	-23.89	20240129	623	12.52	20240805	921	-23.89	20240129	623	12.52	20240805	0.01	N	054940	500	165 억	630976	N	N	N	N
52	20241202	140530	57	100.00	KOSDAQ	건설	N	N	N	N	N	708	-13	5	-1.80	61348216	87063	139.36	720	720	695	937	505	721	704.64	1.90	-3258	727	723	719	715	711	726	718	166	216	500	500	1	1	33173548	235	-30.78	0.39	12	0.26	-23.00	1836.00	921	20240129	-23.13	623	20240805	13.64	921	-23.13	20240129	623	13.64	20240805	921	-23.13	20240129	623	13.64	20240805	0.01	N	054940	500	165 억	630976	N	N	N	N
53	20241202	130521	57	100.00	KOSDAQ	건설	N	N	N	N	N	704	-17	5	-2.36	55177042	78281	125.30	720	720	695	937	505	721	704.86	1.90	-7141	727	723	719	715	711	726	718	166	216	500	500	1	1	33173548	234	-30.61	0.38	12	0.24	-23.00	1836.00	921	20240129	-23.56	623	20240805	13.00	921	-23.56	20240129	623	13.00	20240805	921	-23.56	20240129	623	13.00	20240805	0.01	N	054940	500	165 억	630976	N	N	N	N
54	20241202	120542	57	100.00	KOSDAQ	건설	N	N	N	N	N	704	-17	5	-2.36	49219769	69801	111.73	720	720	695	937	505	721	705.14	1.90	-5607	727	723	719	715	711	726	718	166	216	500	500	1	1	33173548	234	-30.61	0.38	12	0.21	-23.00	1836.00	921	20240129	-23.56	623	20240805	13.00	921	-23.56	20240129	623	13.00	20240805	921	-23.56	20240129	623	13.00	20240805	0.01	N	054940	500	165 억	630976	N	N	N	N
55	20241202	110508	57	100.00	KOSDAQ	건설	N	N	N	N	N	699	-22	5	-3.05	41162753	58303	93.32	720	720	697	937	505	721	706.01	1.90	-4877	727	723	719	715	711	726	718	166	216	500	500	1	1	33173548	232	-30.39	0.38	12	0.18	-23.00	1836.00	921	20240129	-24.10	623	20240805	12.20	921	-24.10	20240129	623	12.20	20240805	921	-24.10	20240129	623	12.20	20240805	0.01	N	054940	500	165 억	630976	N	N	N	N
56	20241202	100513	57	100.00	KOSDAQ	건설	N	N	N	N	N	703	-18	5	-2.50	24017613	33806	54.11	720	720	697	937	505	721	710.45	1.90	-1809	727	723	719	715	711	726	718	166	216	500	500	1	1	33173548	233	-30.57	0.38	12	0.10	-23.00	1836.00	921	20240129	-23.67	623	20240805	12.84	921	-23.67	20240129	623	12.84	20240805	921	-23.67	20240129	623	12.84	20240805	0.01	N	054940	500	165 억	630976	N	N	N	N
57	20241202	090511	57	100.00	KOSDAQ	건설	N	N	N	N	N	714	-7	5	-0.97	5399570	7516	12.03	720	720	714	937	505	721	718.41	1.90	-90	727	723	719	715	711	726	718	166	216	500	500	1	1	33173548	237	-31.04	0.39	12	0.02	-23.00	1836.00	921	20240129	-22.48	623	20240805	14.61	921	-22.48	20240129	623	14.61	20240805	921	-22.48	20240129	623	14.61	20240805	0.01	N	054940	500	165 억	630976	N	N	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History