KissMeData/060370/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	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	160544	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13580	380	2	2.88	10807274590	801806	16.86	12800	13720	12800	17160	9240	13200	13478.58	0.39	92446	16573	14886	13613	11926	10653	15730	12770	327	3960	1000	8710	10	1	32668854	4436	30.31	2.83	12	2.45	448.00	4798.00	24850	20240711	-45.35	8710	20240311	55.91	24850	-45.35	20240711	8710	55.91	20240311	24850	-45.35	20240711	8710	55.91	20240311	1.45	N	060370	1000	326 억	126282	N	N	1297	N	N
3	20241210	150546	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13580	380	2	2.88	10268505220	762130	16.03	12800	13720	12800	17160	9240	13200	13473.48	0.39	80023	16573	14886	13613	11926	10653	15730	12770	327	3960	1000	8710	10	1	32668854	4436	30.31	2.83	12	2.33	448.00	4798.00	24850	20240711	-45.35	8710	20240311	55.91	24850	-45.35	20240711	8710	55.91	20240311	24850	-45.35	20240711	8710	55.91	20240311	1.45	N	060370	1000	326 억	126282	N	N	830	N	N
4	20241210	140546	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13580	380	2	2.88	9615363050	714089	15.02	12800	13720	12800	17160	9240	13200	13465.27	0.39	71084	16573	14886	13613	11926	10653	15730	12770	327	3960	1000	8710	10	1	32668854	4436	30.31	2.83	12	2.19	448.00	4798.00	24850	20240711	-45.35	8710	20240311	55.91	24850	-45.35	20240711	8710	55.91	20240311	24850	-45.35	20240711	8710	55.91	20240311	1.45	N	060370	1000	326 억	126282	N	N	830	N	N
5	20241210	130545	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13630	430	2	3.26	8920231110	662903	13.94	12800	13720	12800	17160	9240	13200	13456.37	0.39	54335	16573	14886	13613	11926	10653	15730	12770	327	3960	1000	8710	10	1	32668854	4453	30.42	2.84	12	2.03	448.00	4798.00	24850	20240711	-45.15	8710	20240311	56.49	24850	-45.15	20240711	8710	56.49	20240311	24850	-45.15	20240711	8710	56.49	20240311	1.45	N	060370	1000	326 억	126282	N	N	830	N	N
6	20241210	120545	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13560	360	2	2.73	7761104970	577337	12.14	12800	13720	12800	17160	9240	13200	13442.99	0.39	43788	16573	14886	13613	11926	10653	15730	12770	327	3960	1000	8710	10	1	32668854	4430	30.27	2.83	12	1.77	448.00	4798.00	24850	20240711	-45.43	8710	20240311	55.68	24850	-45.43	20240711	8710	55.68	20240311	24850	-45.43	20240711	8710	55.68	20240311	1.45	N	060370	1000	326 억	126282	N	N	830	N	N
7	20241210	110544	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13520	320	2	2.42	6702462080	499468	10.50	12800	13680	12800	17160	9240	13200	13419.26	0.39	25116	16573	14886	13613	11926	10653	15730	12770	327	3960	1000	8710	10	1	32668854	4417	30.18	2.82	12	1.53	448.00	4798.00	24850	20240711	-45.59	8710	20240311	55.22	24850	-45.59	20240711	8710	55.22	20240311	24850	-45.59	20240711	8710	55.22	20240311	1.45	N	060370	1000	326 억	126282	N	N	830	N	N
8	20241210	100544	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13510	310	2	2.35	5189863520	387692	8.15	12800	13680	12800	17160	9240	13200	13386.63	0.39	29676	16573	14886	13613	11926	10653	15730	12770	327	3960	1000	8710	10	1	32668854	4414	30.16	2.82	12	1.19	448.00	4798.00	24850	20240711	-45.63	8710	20240311	55.11	24850	-45.63	20240711	8710	55.11	20240311	24850	-45.63	20240711	8710	55.11	20240311	1.45	N	060370	1000	326 억	126282	N	N	830	N	N
9	20241210	090548	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13230	30	2	0.23	1316219200	99691	2.10	12800	13390	12800	17160	9240	13200	13202.99	0.39	16456	16573	14886	13613	11926	10653	15730	12770	327	3960	1000	8710	10	1	32668854	4322	29.53	2.76	12	0.31	448.00	4798.00	24850	20240711	-46.76	8710	20240311	51.89	24850	-46.76	20240711	8710	51.89	20240311	24850	-46.76	20240711	8710	51.89	20240311	1.45	N	060370	1000	326 억	126282	N	N	830	N	N
10	20241209	160543	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13200	80	2	0.61	67281426710	4700305	945.57	12430	15300	12340	17050	9190	13120	14315.61	0.54	-58748	14326	13722	13186	12582	12046	13455	12315	327	3930	1000	8650	10	1	32668854	4312	29.46	2.75	12	14.39	448.00	4798.00	24850	20240711	-46.88	8710	20240311	51.55	24850	-46.88	20240711	8710	51.55	20240311	24850	-46.88	20240711	8710	51.55	20240311	1.40	N	060370	1000	326 억	175618	N	N	830	N	N
11	20241209	150545	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13210	90	2	0.69	64196837870	4469950	899.23	12430	15300	12340	17050	9190	13120	14361.87	0.54	-56610	14326	13722	13186	12582	12046	13455	12315	327	3930	1000	8650	10	1	32668854	4316	29.49	2.75	12	13.68	448.00	4798.00	24850	20240711	-46.84	8710	20240311	51.66	24850	-46.84	20240711	8710	51.66	20240311	24850	-46.84	20240711	8710	51.66	20240311	1.40	N	060370	1000	326 억	175618	N	N	4080	N	N
12	20241209	140544	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14160	1040	2	7.93	53104617560	3653116	734.91	12430	15300	12340	17050	9190	13120	14536.80	0.54	-87919	14326	13722	13186	12582	12046	13455	12315	327	3930	1000	8650	10	1	32668854	4626	31.61	2.95	12	11.18	448.00	4798.00	24850	20240711	-43.02	8710	20240311	62.57	24850	-43.02	20240711	8710	62.57	20240311	24850	-43.02	20240711	8710	62.57	20240311	1.40	N	060370	1000	326 억	175618	N	N	4080	N	N
13	20241209	130545	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12420	-700	5	-5.34	2169678560	173393	34.88	12430	12870	12340	17050	9190	13120	12513.07	0.54	30771	14326	13722	13186	12582	12046	13455	12315	327	3930	1000	8650	10	1	32668854	4057	27.72	2.59	12	0.53	448.00	4798.00	24850	20240711	-50.02	8710	20240311	42.59	24850	-50.02	20240711	8710	42.59	20240311	24850	-50.02	20240711	8710	42.59	20240311	1.40	N	060370	1000	326 억	175618	N	N	4080	N	N
14	20241209	120543	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12420	-700	5	-5.34	1959920170	156536	31.49	12430	12870	12340	17050	9190	13120	12520.57	0.54	23874	14326	13722	13186	12582	12046	13455	12315	327	3930	1000	8650	10	1	32668854	4057	27.72	2.59	12	0.48	448.00	4798.00	24850	20240711	-50.02	8710	20240311	42.59	24850	-50.02	20240711	8710	42.59	20240311	24850	-50.02	20240711	8710	42.59	20240311	1.40	N	060370	1000	326 억	175618	N	N	4080	N	N
15	20241209	110545	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12440	-680	5	-5.18	1631131160	130065	26.17	12430	12870	12340	17050	9190	13120	12540.89	0.54	16933	14326	13722	13186	12582	12046	13455	12315	327	3930	1000	8650	10	1	32668854	4064	27.77	2.59	12	0.40	448.00	4798.00	24850	20240711	-49.94	8710	20240311	42.82	24850	-49.94	20240711	8710	42.82	20240311	24850	-49.94	20240711	8710	42.82	20240311	1.40	N	060370	1000	326 억	175618	N	N	4080	N	N
16	20241209	100543	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12510	-610	5	-4.65	1055784100	83804	16.86	12430	12870	12430	17050	9190	13120	12598.25	0.54	15779	14326	13722	13186	12582	12046	13455	12315	327	3930	1000	8650	10	1	32668854	4087	27.92	2.61	12	0.26	448.00	4798.00	24850	20240711	-49.66	8710	20240311	43.63	24850	-49.66	20240711	8710	43.63	20240311	24850	-49.66	20240711	8710	43.63	20240311	1.40	N	060370	1000	326 억	175618	N	N	4080	N	N
17	20241209	090540	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12570	-550	5	-4.19	218031910	17436	3.51	12430	12720	12430	17050	9190	13120	12504.70	0.54	1748	14326	13722	13186	12582	12046	13455	12315	327	3930	1000	8650	10	1	32668854	4106	28.06	2.62	12	0.05	448.00	4798.00	24850	20240711	-49.42	8710	20240311	44.32	24850	-49.42	20240711	8710	44.32	20240311	24850	-49.42	20240711	8710	44.32	20240311	1.40	N	060370	1000	326 억	175618	N	N	4080	N	N
18	20241206	160539	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13120	-780	5	-5.61	6471591440	493710	139.56	13660	13790	12650	18070	9730	13900	13108.03	0.41	55807	14786	14342	14026	13582	13266	14185	13425	327	4170	1000	9170	10	1	32668854	4286	29.29	2.73	12	1.51	448.00	4798.00	24850	20240711	-47.20	8710	20240311	50.63	24850	-47.20	20240711	8710	50.63	20240311	24850	-47.20	20240711	8710	50.63	20240311	1.40	N	060370	1000	326 억	133791	N	N	4079	N	N
19	20241206	150541	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13160	-740	5	-5.32	6151802210	469330	132.67	13660	13790	12650	18070	9730	13900	13107.58	0.41	58963	14786	14342	14026	13582	13266	14185	13425	327	4170	1000	9170	10	1	32668854	4299	29.38	2.74	12	1.44	448.00	4798.00	24850	20240711	-47.04	8710	20240311	51.09	24850	-47.04	20240711	8710	51.09	20240311	24850	-47.04	20240711	8710	51.09	20240311	1.40	N	060370	1000	326 억	133791	N	N	1130	N	N
20	20241206	140539	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13020	-880	5	-6.33	5663314790	432148	122.16	13660	13790	12650	18070	9730	13900	13104.98	0.41	50836	14786	14342	14026	13582	13266	14185	13425	327	4170	1000	9170	10	1	32668854	4253	29.06	2.71	12	1.32	448.00	4798.00	24850	20240711	-47.61	8710	20240311	49.48	24850	-47.61	20240711	8710	49.48	20240311	24850	-47.61	20240711	8710	49.48	20240311	1.40	N	060370	1000	326 억	133791	N	N	1130	N	N
21	20241206	130540	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12900	-1000	5	-7.19	5234160470	399254	112.86	13660	13790	12650	18070	9730	13900	13109.79	0.41	39397	14786	14342	14026	13582	13266	14185	13425	327	4170	1000	9170	10	1	32668854	4214	28.79	2.69	12	1.22	448.00	4798.00	24850	20240711	-48.09	8710	20240311	48.11	24850	-48.09	20240711	8710	48.11	20240311	24850	-48.09	20240711	8710	48.11	20240311	1.40	N	060370	1000	326 억	133791	N	N	1130	N	N
22	20241206	120537	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13090	-810	5	-5.83	4734709060	360814	101.99	13660	13790	12650	18070	9730	13900	13122.23	0.41	28005	14786	14342	14026	13582	13266	14185	13425	327	4170	1000	9170	10	1	32668854	4276	29.22	2.73	12	1.10	448.00	4798.00	24850	20240711	-47.32	8710	20240311	50.29	24850	-47.32	20240711	8710	50.29	20240311	24850	-47.32	20240711	8710	50.29	20240311	1.40	N	060370	1000	326 억	133791	N	N	1130	N	N
23	20241206	110540	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12850	-1050	5	-7.55	4048721610	308293	87.15	13660	13790	12650	18070	9730	13900	13132.63	0.41	27766	14786	14342	14026	13582	13266	14185	13425	327	4170	1000	9170	10	1	32668854	4198	28.68	2.68	12	0.94	448.00	4798.00	24850	20240711	-48.29	8710	20240311	47.53	24850	-48.29	20240711	8710	47.53	20240311	24850	-48.29	20240711	8710	47.53	20240311	1.40	N	060370	1000	326 억	133791	N	N	1130	N	N
24	20241206	100536	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13220	-680	5	-4.89	1836619930	137193	38.78	13660	13790	13200	18070	9730	13900	13387.01	0.41	14863	14786	14342	14026	13582	13266	14185	13425	327	4170	1000	9170	10	1	32668854	4319	29.51	2.76	12	0.42	448.00	4798.00	24850	20240711	-46.80	8710	20240311	51.78	24850	-46.80	20240711	8710	51.78	20240311	24850	-46.80	20240711	8710	51.78	20240311	1.40	N	060370	1000	326 억	133791	N	N	1130	N	N
25	20241206	090539	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13590	-310	5	-2.23	263127460	19339	5.47	13660	13790	13500	18070	9730	13900	13605.60	0.41	1710	14786	14342	14026	13582	13266	14185	13425	327	4170	1000	9170	10	1	32668854	4440	30.33	2.83	12	0.06	448.00	4798.00	24850	20240711	-45.31	8710	20240311	56.03	24850	-45.31	20240711	8710	56.03	20240311	24850	-45.31	20240711	8710	56.03	20240311	1.40	N	060370	1000	326 억	133791	N	N	1130	N	N
26	20241205	160530	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13900	-250	5	-1.77	4826472930	341560	68.93	14240	14470	13710	18390	9910	14150	14131.96	0.42	-2170	14976	14562	14226	13812	13476	14395	13645	327	4240	1000	9330	10	1	32668854	4541	31.03	2.90	12	1.05	448.00	4798.00	24850	20240711	-44.06	8710	20240311	59.59	24850	-44.06	20240711	8710	59.59	20240311	24850	-44.06	20240711	8710	59.59	20240311	1.45	N	060370	1000	326 억	137739	N	N	1130	N	N
27	20241205	150533	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13910	-240	5	-1.70	4468677520	315826	63.73	14240	14470	13710	18390	9910	14150	14149.17	0.42	-8747	14976	14562	14226	13812	13476	14395	13645	327	4240	1000	9330	10	1	32668854	4544	31.05	2.90	12	0.97	448.00	4798.00	24850	20240711	-44.02	8710	20240311	59.70	24850	-44.02	20240711	8710	59.70	20240311	24850	-44.02	20240711	8710	59.70	20240311	1.45	N	060370	1000	326 억	137739	N	N	2	N	N
28	20241205	140529	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14160	10	2	0.07	3945712280	278463	56.19	14240	14470	13710	18390	9910	14150	14169.63	0.42	-7749	14976	14562	14226	13812	13476	14395	13645	327	4240	1000	9330	10	1	32668854	4626	31.61	2.95	12	0.85	448.00	4798.00	24850	20240711	-43.02	8710	20240311	62.57	24850	-43.02	20240711	8710	62.57	20240311	24850	-43.02	20240711	8710	62.57	20240311	1.45	N	060370	1000	326 억	137739	N	N	2	N	N
29	20241205	130531	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14100	-50	5	-0.35	3470588100	244762	49.39	14240	14470	13710	18390	9910	14150	14179.47	0.42	-12118	14976	14562	14226	13812	13476	14395	13645	327	4240	1000	9330	10	1	32668854	4606	31.47	2.94	12	0.75	448.00	4798.00	24850	20240711	-43.26	8710	20240311	61.88	24850	-43.26	20240711	8710	61.88	20240311	24850	-43.26	20240711	8710	61.88	20240311	1.45	N	060370	1000	326 억	137739	N	N	2	N	N
30	20241205	120531	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14230	80	2	0.57	3244741780	228789	46.17	14240	14470	13710	18390	9910	14150	14182.28	0.42	-7685	14976	14562	14226	13812	13476	14395	13645	327	4240	1000	9330	10	1	32668854	4649	31.76	2.97	12	0.70	448.00	4798.00	24850	20240711	-42.74	8710	20240311	63.38	24850	-42.74	20240711	8710	63.38	20240311	24850	-42.74	20240711	8710	63.38	20240311	1.45	N	060370	1000	326 억	137739	N	N	2	N	N
31	20241205	110531	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14340	190	2	1.34	2970973680	209596	42.30	14240	14470	13710	18390	9910	14150	14174.79	0.42	-9670	14976	14562	14226	13812	13476	14395	13645	327	4240	1000	9330	10	1	32668854	4685	32.01	2.99	12	0.64	448.00	4798.00	24850	20240711	-42.29	8710	20240311	64.64	24850	-42.29	20240711	8710	64.64	20240311	24850	-42.29	20240711	8710	64.64	20240311	1.45	N	060370	1000	326 억	137739	N	N	2	N	N
32	20241205	100528	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14220	70	2	0.49	2036350800	144490	29.16	14240	14390	13710	18390	9910	14150	14093.28	0.42	-2058	14976	14562	14226	13812	13476	14395	13645	327	4240	1000	9330	10	1	32668854	4646	31.74	2.96	12	0.44	448.00	4798.00	24850	20240711	-42.78	8710	20240311	63.26	24850	-42.78	20240711	8710	63.26	20240311	24850	-42.78	20240711	8710	63.26	20240311	1.45	N	060370	1000	326 억	137739	N	N	2	N	N
33	20241205	090532	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14300	150	2	1.06	252820590	17693	3.57	14240	14370	14240	18390	9910	14150	14291.10	0.42	-6638	14976	14562	14226	13812	13476	14395	13645	327	4240	1000	9330	10	1	32668854	4672	31.92	2.98	12	0.05	448.00	4798.00	24850	20240711	-42.45	8710	20240311	64.18	24850	-42.45	20240711	8710	64.18	20240311	24850	-42.45	20240711	8710	64.18	20240311	1.45	N	060370	1000	326 억	137739	N	N	2	N	N
34	20241204	160522	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14150	-610	5	-4.13	6938635930	485558	23.29	14380	14640	13890	19180	10340	14760	14290.41	0.38	-5018	16026	15392	14866	14232	13706	15710	14550	327	4420	1000	9740	10	1	32668854	4623	31.58	2.95	12	1.49	448.00	4798.00	24850	20240711	-43.06	8710	20240311	62.46	24850	-43.06	20240711	8710	62.46	20240311	24850	-43.06	20240711	8710	62.46	20240311	1.63	N	060370	1000	326 억	122767	N	N	2	N	N
35	20241204	150523	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14170	-590	5	-4.00	6639765010	464448	22.28	14380	14640	13890	19180	10340	14760	14296.02	0.38	-2670	16026	15392	14866	14232	13706	15710	14550	327	4420	1000	9740	10	1	32668854	4629	31.63	2.95	12	1.42	448.00	4798.00	24850	20240711	-42.98	8710	20240311	62.69	24850	-42.98	20240711	8710	62.69	20240311	24850	-42.98	20240711	8710	62.69	20240311	1.63	N	060370	1000	326 억	122767	N	N	3492	N	N
36	20241204	140522	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14030	-730	5	-4.95	6277125580	438780	21.05	14380	14640	13890	19180	10340	14760	14305.85	0.38	-3052	16026	15392	14866	14232	13706	15710	14550	327	4420	1000	9740	10	1	32668854	4583	31.32	2.92	12	1.34	448.00	4798.00	24850	20240711	-43.54	8710	20240311	61.08	24850	-43.54	20240711	8710	61.08	20240311	24850	-43.54	20240711	8710	61.08	20240311	1.63	N	060370	1000	326 억	122767	N	N	3492	N	N
37	20241204	130519	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14230	-530	5	-3.59	5676784150	396246	19.01	14380	14640	13890	19180	10340	14760	14326.40	0.38	-2496	16026	15392	14866	14232	13706	15710	14550	327	4420	1000	9740	10	1	32668854	4649	31.76	2.97	12	1.21	448.00	4798.00	24850	20240711	-42.74	8710	20240311	63.38	24850	-42.74	20240711	8710	63.38	20240311	24850	-42.74	20240711	8710	63.38	20240311	1.63	N	060370	1000	326 억	122767	N	N	3492	N	N
38	20241204	120517	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14320	-440	5	-2.98	5257182650	366842	17.60	14380	14640	13890	19180	10340	14760	14330.91	0.38	-5537	16026	15392	14866	14232	13706	15710	14550	327	4420	1000	9740	10	1	32668854	4678	31.96	2.98	12	1.12	448.00	4798.00	24850	20240711	-42.37	8710	20240311	64.41	24850	-42.37	20240711	8710	64.41	20240311	24850	-42.37	20240711	8710	64.41	20240311	1.63	N	060370	1000	326 억	122767	N	N	3492	N	N
39	20241204	110514	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14220	-540	5	-3.66	4809140880	335319	16.08	14380	14640	13890	19180	10340	14760	14341.97	0.38	-5219	16026	15392	14866	14232	13706	15710	14550	327	4420	1000	9740	10	1	32668854	4646	31.74	2.96	12	1.03	448.00	4798.00	24850	20240711	-42.78	8710	20240311	63.26	24850	-42.78	20240711	8710	63.26	20240311	24850	-42.78	20240711	8710	63.26	20240311	1.63	N	060370	1000	326 억	122767	N	N	3492	N	N
40	20241204	100516	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14320	-440	5	-2.98	4253804170	296531	14.22	14380	14640	13890	19180	10340	14760	14345.21	0.38	1195	16026	15392	14866	14232	13706	15710	14550	327	4420	1000	9740	10	1	32668854	4678	31.96	2.98	12	0.91	448.00	4798.00	24850	20240711	-42.37	8710	20240311	64.41	24850	-42.37	20240711	8710	64.41	20240311	24850	-42.37	20240711	8710	64.41	20240311	1.63	N	060370	1000	326 억	122767	N	N	3492	N	N
41	20241204	090521	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14520	-240	5	-1.63	1034718020	71527	3.43	14380	14640	14360	19180	10340	14760	14466.07	0.38	18225	16026	15392	14866	14232	13706	15710	14550	327	4420	1000	9740	10	1	32668854	4744	32.41	3.03	12	0.22	448.00	4798.00	24850	20240711	-41.57	8710	20240311	66.70	24850	-41.57	20240711	8710	66.70	20240311	24850	-41.57	20240711	8710	66.70	20240311	1.63	N	060370	1000	326 억	122767	N	N	3492	N	N
42	20241203	160544	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14760	470	2	3.29	30996609210	2070264	43.15	14480	15500	14340	18570	10010	14290	14972.71	0.27	24710	16563	15426	14493	13356	12423	14960	12890	327	4280	1000	9430	10	1	32668854	4822	32.95	3.08	12	6.34	448.00	4798.00	24850	20240711	-40.60	8710	20240311	69.46	24850	-40.60	20240711	8710	69.46	20240311	24850	-40.60	20240711	8710	69.46	20240311	1.52	N	060370	1000	326 억	87987	N	N	3492	N	N
43	20241203	150603	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14780	490	2	3.43	30069391670	2007411	41.84	14480	15500	14340	18570	10010	14290	14979.25	0.27	15660	16563	15426	14493	13356	12423	14960	12890	327	4280	1000	9430	10	1	32668854	4828	32.99	3.08	12	6.14	448.00	4798.00	24850	20240711	-40.52	8710	20240311	69.69	24850	-40.52	20240711	8710	69.69	20240311	24850	-40.52	20240711	8710	69.69	20240311	1.52	N	060370	1000	326 억	87987	N	N	3730	N	N
44	20241203	140550	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14750	460	2	3.22	28627276520	1910080	39.81	14480	15500	14340	18570	10010	14290	14987.53	0.27	3436	16563	15426	14493	13356	12423	14960	12890	327	4280	1000	9430	10	1	32668854	4819	32.92	3.07	12	5.85	448.00	4798.00	24850	20240711	-40.64	8710	20240311	69.35	24850	-40.64	20240711	8710	69.35	20240311	24850	-40.64	20240711	8710	69.35	20240311	1.52	N	060370	1000	326 억	87987	N	N	3730	N	N
45	20241203	130551	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15300	1010	2	7.07	15779962050	1061916	22.13	14480	15320	14340	18570	10010	14290	14859.98	0.27	-13689	16563	15426	14493	13356	12423	14960	12890	327	4280	1000	9430	10	1	32668854	4998	34.15	3.19	12	3.25	448.00	4798.00	24850	20240711	-38.43	8710	20240311	75.66	24850	-38.43	20240711	8710	75.66	20240311	24850	-38.43	20240711	8710	75.66	20240311	1.52	N	060370	1000	326 억	87987	N	N	3730	N	N
46	20241203	120606	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14610	320	2	2.24	6788208000	463997	9.67	14480	14830	14340	18570	10010	14290	14629.97	0.27	7499	16563	15426	14493	13356	12423	14960	12890	327	4280	1000	9430	10	1	32668854	4773	32.61	3.05	12	1.42	448.00	4798.00	24850	20240711	-41.21	8710	20240311	67.74	24850	-41.21	20240711	8710	67.74	20240311	24850	-41.21	20240711	8710	67.74	20240311	1.52	N	060370	1000	326 억	87987	N	N	3730	N	N
47	20241203	110548	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14590	300	2	2.10	6060533850	414231	8.63	14480	14830	14340	18570	10010	14290	14630.94	0.27	8454	16563	15426	14493	13356	12423	14960	12890	327	4280	1000	9430	10	1	32668854	4766	32.57	3.04	12	1.27	448.00	4798.00	24850	20240711	-41.29	8710	20240311	67.51	24850	-41.29	20240711	8710	67.51	20240311	24850	-41.29	20240711	8710	67.51	20240311	1.52	N	060370	1000	326 억	87987	N	N	3730	N	N
48	20241203	100538	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14680	390	2	2.73	4339609930	297113	6.19	14480	14770	14340	18570	10010	14290	14606.09	0.27	1045	16563	15426	14493	13356	12423	14960	12890	327	4280	1000	9430	10	1	32668854	4796	32.77	3.06	12	0.91	448.00	4798.00	24850	20240711	-40.93	8710	20240311	68.54	24850	-40.93	20240711	8710	68.54	20240311	24850	-40.93	20240711	8710	68.54	20240311	1.52	N	060370	1000	326 억	87987	N	N	3730	N	N
49	20241203	090536	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14540	250	2	1.75	1295480030	89201	1.86	14480	14650	14340	18570	10010	14290	14523.57	0.27	-7528	16563	15426	14493	13356	12423	14960	12890	327	4280	1000	9430	10	1	32668854	4750	32.46	3.03	12	0.27	448.00	4798.00	24850	20240711	-41.49	8710	20240311	66.93	24850	-41.49	20240711	8710	66.93	20240311	24850	-41.49	20240711	8710	66.93	20240311	1.52	N	060370	1000	326 억	87987	N	N	3730	N	N
50	20241202	160523	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14290	790	2	5.85	70581786220	4770741	284.65	14310	15630	13560	17550	9450	13500	14795.78	0.37	-32058	15253	14376	13773	12896	12293	14075	12595	327	4050	1000	8910	10	1	32668854	4668	31.90	2.98	12	14.60	448.00	4798.00	24850	20240711	-42.49	8710	20240311	64.06	24850	-42.49	20240711	8710	64.06	20240311	24850	-42.49	20240711	8710	64.06	20240311	1.42	N	060370	1000	326 억	120556	N	N	3730	N	N
51	20241202	150558	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14310	810	2	6.00	69741536150	4711839	281.13	14310	15630	13560	17550	9450	13500	14802.22	0.37	-34461	15253	14376	13773	12896	12293	14075	12595	327	4050	1000	8910	10	1	32668854	4675	31.94	2.98	12	14.42	448.00	4798.00	24850	20240711	-42.41	8710	20240311	64.29	24850	-42.41	20240711	8710	64.29	20240311	24850	-42.41	20240711	8710	64.29	20240311	1.42	N	060370	1000	326 억	120556	N	N	476	N	N
52	20241202	140547	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14520	1020	2	7.56	68067313490	4595346	274.18	14310	15630	13560	17550	9450	13500	14813.13	0.37	-33731	15253	14376	13773	12896	12293	14075	12595	327	4050	1000	8910	10	1	32668854	4744	32.41	3.03	12	14.07	448.00	4798.00	24850	20240711	-41.57	8710	20240311	66.70	24850	-41.57	20240711	8710	66.70	20240311	24850	-41.57	20240711	8710	66.70	20240311	1.42	N	060370	1000	326 억	120556	N	N	476	N	N
53	20241202	130530	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14530	1030	2	7.63	66543117800	4490587	267.93	14310	15630	13560	17550	9450	13500	14819.29	0.37	-35084	15253	14376	13773	12896	12293	14075	12595	327	4050	1000	8910	10	1	32668854	4747	32.43	3.03	12	13.75	448.00	4798.00	24850	20240711	-41.53	8710	20240311	66.82	24850	-41.53	20240711	8710	66.82	20240311	24850	-41.53	20240711	8710	66.82	20240311	1.42	N	060370	1000	326 억	120556	N	N	476	N	N
54	20241202	120553	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14600	1100	2	8.15	62722921220	4227864	252.26	14310	15630	13560	17550	9450	13500	14836.61	0.37	-36471	15253	14376	13773	12896	12293	14075	12595	327	4050	1000	8910	10	1	32668854	4770	32.59	3.04	12	12.94	448.00	4798.00	24850	20240711	-41.25	8710	20240311	67.62	24850	-41.25	20240711	8710	67.62	20240311	24850	-41.25	20240711	8710	67.62	20240311	1.42	N	060370	1000	326 억	120556	N	N	476	N	N
55	20241202	110517	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14860	1360	2	10.07	57476350730	3869302	230.86	14310	15630	13560	17550	9450	13500	14855.56	0.37	-31869	15253	14376	13773	12896	12293	14075	12595	327	4050	1000	8910	10	1	32668854	4855	33.17	3.10	12	11.84	448.00	4798.00	24850	20240711	-40.20	8710	20240311	70.61	24850	-40.20	20240711	8710	70.61	20240311	24850	-40.20	20240711	8710	70.61	20240311	1.42	N	060370	1000	326 억	120556	N	N	476	N	N
56	20241202	100525	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14010	510	2	3.78	8694139280	615282	36.71	14310	14640	13560	17550	9450	13500	14133.59	0.37	-19216	15253	14376	13773	12896	12293	14075	12595	327	4050	1000	8910	10	1	32668854	4577	31.27	2.92	12	1.88	448.00	4798.00	24850	20240711	-43.62	8710	20240311	60.85	24850	-43.62	20240711	8710	60.85	20240311	24850	-43.62	20240711	8710	60.85	20240311	1.42	N	060370	1000	326 억	120556	N	N	476	N	N
57	20241202	090521	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14280	780	2	5.78	4007633180	279808	16.69	14310	14640	14000	17550	9450	13500	14332.21	0.37	-9796	15253	14376	13773	12896	12293	14075	12595	327	4050	1000	8910	10	1	32668854	4665	31.88	2.98	12	0.86	448.00	4798.00	24850	20240711	-42.54	8710	20240311	63.95	24850	-42.54	20240711	8710	63.95	20240311	24850	-42.54	20240711	8710	63.95	20240311	1.42	N	060370	1000	326 억	120556	N	N	476	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History