KissMeData/282720/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	161037	57	100.00	KOSDAQ		건설	N	N	N	N	N	9970	370	2	3.85	6468837290	649781	22.98	9300	10370	9280	12480	6720	9600	9955.67	0.26	96140	11973	10786	9363	8176	6753	11380	8770	61	2880	500	6140	10	1	12119500	1208	5.91	1.11	12	5.36	1687.00	8943.00	18300	20240527	-45.52	7940	20241209	25.57	18300	-45.52	20240527	7940	25.57	20241209	18300	-45.52	20240527	7940	25.57	20241209	3.00	N	282720	500	60 억	31760	N	N	N	N
3	20241210	151039	57	100.00	KOSDAQ		건설	N	N	N	N	N	9960	360	2	3.75	6305337380	633355	22.40	9300	10370	9280	12480	6720	9600	9955.75	0.26	89794	11973	10786	9363	8176	6753	11380	8770	61	2880	500	6140	10	1	12119500	1207	5.90	1.11	12	5.23	1687.00	8943.00	18300	20240527	-45.57	7940	20241209	25.44	18300	-45.57	20240527	7940	25.44	20241209	18300	-45.57	20240527	7940	25.44	20241209	3.00	N	282720	500	60 억	31760	N	N	N	N
4	20241210	141039	57	100.00	KOSDAQ		건설	N	N	N	N	N	9950	350	2	3.65	5933397690	595962	21.08	9300	10370	9280	12480	6720	9600	9956.31	0.26	86133	11973	10786	9363	8176	6753	11380	8770	61	2880	500	6140	10	1	12119500	1206	5.90	1.11	12	4.92	1687.00	8943.00	18300	20240527	-45.63	7940	20241209	25.31	18300	-45.63	20240527	7940	25.31	20241209	18300	-45.63	20240527	7940	25.31	20241209	3.00	N	282720	500	60 억	31760	N	N	N	N
5	20241210	131040	57	100.00	KOSDAQ		건설	N	N	N	N	N	9780	180	2	1.88	5589061570	561269	19.85	9300	10370	9280	12480	6720	9600	9958.23	0.26	84546	11973	10786	9363	8176	6753	11380	8770	61	2880	500	6140	10	1	12119500	1185	5.80	1.09	12	4.63	1687.00	8943.00	18300	20240527	-46.56	7940	20241209	23.17	18300	-46.56	20240527	7940	23.17	20241209	18300	-46.56	20240527	7940	23.17	20241209	3.00	N	282720	500	60 억	31760	N	N	N	N
6	20241210	121039	57	100.00	KOSDAQ		건설	N	N	N	N	N	9580	-20	5	-0.21	5208130450	521763	18.45	9300	10370	9280	12480	6720	9600	9982.17	0.26	71337	11973	10786	9363	8176	6753	11380	8770	61	2880	500	6140	10	1	12119500	1161	5.68	1.07	12	4.31	1687.00	8943.00	18300	20240527	-47.65	7940	20241209	20.65	18300	-47.65	20240527	7940	20.65	20241209	18300	-47.65	20240527	7940	20.65	20241209	3.00	N	282720	500	60 억	31760	N	N	N	N
7	20241210	111039	57	100.00	KOSDAQ		건설	N	N	N	N	N	10010	410	2	4.27	4384261830	438337	15.50	9300	10370	9280	12480	6720	9600	10002.51	0.26	55142	11973	10786	9363	8176	6753	11380	8770	61	2880	500	6140	10	1	12119500	1213	5.93	1.12	12	3.62	1687.00	8943.00	18300	20240527	-45.30	7940	20241209	26.07	18300	-45.30	20240527	7940	26.07	20241209	18300	-45.30	20240527	7940	26.07	20241209	3.00	N	282720	500	60 억	31760	N	N	N	N
8	20241210	101039	57	100.00	KOSDAQ		건설	N	N	N	N	N	10090	490	2	5.10	3749204100	375225	13.27	9300	10370	9280	12480	6720	9600	9992.42	0.26	40824	11973	10786	9363	8176	6753	11380	8770	61	2880	500	6140	10	1	12119500	1223	5.98	1.13	12	3.10	1687.00	8943.00	18300	20240527	-44.86	7940	20241209	27.08	18300	-44.86	20240527	7940	27.08	20241209	18300	-44.86	20240527	7940	27.08	20241209	3.00	N	282720	500	60 억	31760	N	N	N	N
9	20241210	091046	57	100.00	KOSDAQ		건설	N	N	N	N	N	9920	320	2	3.33	1293552350	132155	4.67	9300	10070	9280	12480	6720	9600	9788.88	0.26	27328	11973	10786	9363	8176	6753	11380	8770	61	2880	500	6140	10	1	12119500	1202	5.88	1.11	12	1.09	1687.00	8943.00	18300	20240527	-45.79	7940	20241209	24.94	18300	-45.79	20240527	7940	24.94	20241209	18300	-45.79	20240527	7940	24.94	20241209	3.00	N	282720	500	60 억	31760	N	N	N	N
10	20241209	161036	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	9600	1100	2	12.94	26981976350	2754252	2087.09	8200	10550	7940	11050	5950	8500	9795.69	0.75	-64015	9133	8816	8523	8206	7913	8670	8060	61	2550	500	5440	10	1	12119500	1163	5.69	1.07	12	22.73	1687.00	8943.00	18300	20240527	-47.54	7940	20241209	20.91	18300	-47.54	20240527	7940	20.91	20241209	18300	-47.54	20240527	7940	20.91	20241209	3.14	N	282720	500	60 억	90753	N	N	N	N
11	20241209	151037	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	9610	1110	2	13.06	26371848520	2691021	2039.18	8200	10550	7940	11050	5950	8500	9799.95	0.75	-64297	9133	8816	8523	8206	7913	8670	8060	61	2550	500	5440	10	1	12119500	1165	5.70	1.07	12	22.20	1687.00	8943.00	18300	20240527	-47.49	7940	20241209	21.03	18300	-47.49	20240527	7940	21.03	20241209	18300	-47.49	20240527	7940	21.03	20241209	3.14	N	282720	500	60 억	90753	N	N	N	N
12	20241209	141038	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	9800	1300	2	15.29	24717518660	2520003	1909.58	8200	10550	7940	11050	5950	8500	9808.53	0.75	-77090	9133	8816	8523	8206	7913	8670	8060	61	2550	500	5440	10	1	12119500	1188	5.81	1.10	12	20.79	1687.00	8943.00	18300	20240527	-46.45	7940	20241209	23.43	18300	-46.45	20240527	7940	23.43	20241209	18300	-46.45	20240527	7940	23.43	20241209	3.14	N	282720	500	60 억	90753	N	N	N	N
13	20241209	131040	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	10020	1520	2	17.88	23332671720	2380533	1803.90	8200	10550	7940	11050	5950	8500	9801.45	0.75	-82832	9133	8816	8523	8206	7913	8670	8060	61	2550	500	5440	10	1	12119500	1214	5.94	1.12	12	19.64	1687.00	8943.00	18300	20240527	-45.25	7940	20241209	26.20	18300	-45.25	20240527	7940	26.20	20241209	18300	-45.25	20240527	7940	26.20	20241209	3.14	N	282720	500	60 억	90753	N	N	N	N
14	20241209	121036	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	10030	1530	2	18.00	20812198930	2127598	1612.23	8200	10550	7940	11050	5950	8500	9782.02	0.75	-83479	9133	8816	8523	8206	7913	8670	8060	61	2550	500	5440	10	1	12119500	1216	5.95	1.12	12	17.56	1687.00	8943.00	18300	20240527	-45.19	7940	20241209	26.32	18300	-45.19	20240527	7940	26.32	20241209	18300	-45.19	20240527	7940	26.32	20241209	3.14	N	282720	500	60 억	90753	N	N	N	N
15	20241209	111037	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	10210	1710	2	20.12	11356375570	1202815	911.46	8200	10260	7940	11050	5950	8500	9441.51	0.75	-83377	9133	8816	8523	8206	7913	8670	8060	61	2550	500	5440	10	1	12119500	1237	6.05	1.14	12	9.92	1687.00	8943.00	18300	20240527	-44.21	7940	20241209	28.59	18300	-44.21	20240527	7940	28.59	20241209	18300	-44.21	20240527	7940	28.59	20241209	3.14	N	282720	500	60 억	90753	N	N	N	N
16	20241209	101034	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	8120	-380	5	-4.47	481780820	59691	45.23	8200	8390	7940	11050	5950	8500	8071.18	0.75	-2195	9133	8816	8523	8206	7913	8670	8060	61	2550	500	5440	10	1	12119500	984	4.81	0.91	12	0.49	1687.00	8943.00	18300	20240527	-55.63	7940	20241209	2.27	18300	-55.63	20240527	7940	2.27	20241209	18300	-55.63	20240527	7940	2.27	20241209	3.14	N	282720	500	60 억	90753	N	N	N	N
17	20241209	091029	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	8060	-440	5	-5.18	203150860	25037	18.97	8200	8390	8000	11050	5950	8500	8113.87	0.75	3037	9133	8816	8523	8206	7913	8670	8060	61	2550	500	5440	10	1	12119500	977	4.78	0.90	12	0.21	1687.00	8943.00	18300	20240527	-55.96	8000	20241209	0.75	18300	-55.96	20240527	8000	0.75	20241209	18300	-55.96	20240527	8000	0.75	20241209	3.14	N	282720	500	60 억	90753	N	N	N	N
18	20241206	161027	57	100.00	KOSDAQ		건설	N	N	N	N	N	8500	-290	5	-3.30	1107359160	129968	79.50	8670	8840	8230	11420	6160	8790	8520.25	0.70	6212	9656	9222	9006	8572	8356	9115	8465	61	2630	500	5620	10	1	12119500	1030	5.04	0.95	12	1.07	1687.00	8943.00	18300	20240527	-53.55	8000	20241118	6.25	18300	-53.55	20240527	8000	6.25	20241118	18300	-53.55	20240527	8000	6.25	20241118	3.12	N	282720	500	60 억	84489	N	N	N	N
19	20241206	151032	57	100.00	KOSDAQ		건설	N	N	N	N	N	8700	-90	5	-1.02	1073621250	126037	77.09	8670	8840	8230	11420	6160	8790	8518.30	0.70	5299	9656	9222	9006	8572	8356	9115	8465	61	2630	500	5620	10	1	12119500	1054	5.16	0.97	12	1.04	1687.00	8943.00	18300	20240527	-52.46	8000	20241118	8.75	18300	-52.46	20240527	8000	8.75	20241118	18300	-52.46	20240527	8000	8.75	20241118	3.12	N	282720	500	60 억	84489	N	N	N	N
20	20241206	141029	57	100.00	KOSDAQ		건설	N	N	N	N	N	8540	-250	5	-2.84	990268180	116402	71.20	8670	8840	8230	11420	6160	8790	8507.31	0.70	5844	9656	9222	9006	8572	8356	9115	8465	61	2630	500	5620	10	1	12119500	1035	5.06	0.95	12	0.96	1687.00	8943.00	18300	20240527	-53.33	8000	20241118	6.75	18300	-53.33	20240527	8000	6.75	20241118	18300	-53.33	20240527	8000	6.75	20241118	3.12	N	282720	500	60 억	84489	N	N	N	N
21	20241206	131029	57	100.00	KOSDAQ		건설	N	N	N	N	N	8490	-300	5	-3.41	956901180	112494	68.81	8670	8840	8230	11420	6160	8790	8506.24	0.70	6882	9656	9222	9006	8572	8356	9115	8465	61	2630	500	5620	10	1	12119500	1029	5.03	0.95	12	0.93	1687.00	8943.00	18300	20240527	-53.61	8000	20241118	6.12	18300	-53.61	20240527	8000	6.12	20241118	18300	-53.61	20240527	8000	6.12	20241118	3.12	N	282720	500	60 억	84489	N	N	N	N
22	20241206	121024	57	100.00	KOSDAQ		건설	N	N	N	N	N	8570	-220	5	-2.50	875748810	102914	62.95	8670	8840	8230	11420	6160	8790	8509.52	0.70	3441	9656	9222	9006	8572	8356	9115	8465	61	2630	500	5620	10	1	12119500	1039	5.08	0.96	12	0.85	1687.00	8943.00	18300	20240527	-53.17	8000	20241118	7.12	18300	-53.17	20240527	8000	7.12	20241118	18300	-53.17	20240527	8000	7.12	20241118	3.12	N	282720	500	60 억	84489	N	N	N	N
23	20241206	111020	57	100.00	KOSDAQ		건설	N	N	N	N	N	8350	-440	5	-5.01	730164400	85832	52.50	8670	8840	8230	11420	6160	8790	8506.90	0.70	4175	9656	9222	9006	8572	8356	9115	8465	61	2630	500	5620	10	1	12119500	1012	4.95	0.93	12	0.71	1687.00	8943.00	18300	20240527	-54.37	8000	20241118	4.38	18300	-54.37	20240527	8000	4.38	20241118	18300	-54.37	20240527	8000	4.38	20241118	3.12	N	282720	500	60 억	84489	N	N	N	N
24	20241206	101020	57	100.00	KOSDAQ		건설	N	N	N	N	N	8460	-330	5	-3.75	497412080	57944	35.44	8670	8840	8450	11420	6160	8790	8584.36	0.70	8122	9656	9222	9006	8572	8356	9115	8465	61	2630	500	5620	10	1	12119500	1025	5.01	0.95	12	0.48	1687.00	8943.00	18300	20240527	-53.77	8000	20241118	5.75	18300	-53.77	20240527	8000	5.75	20241118	18300	-53.77	20240527	8000	5.75	20241118	3.12	N	282720	500	60 억	84489	N	N	N	N
25	20241206	091029	57	100.00	KOSDAQ		건설	N	N	N	N	N	8840	50	2	0.57	85913390	9846	6.02	8670	8840	8670	11420	6160	8790	8725.72	0.70	874	9656	9222	9006	8572	8356	9115	8465	61	2630	500	5620	10	1	12119500	1071	5.24	0.99	12	0.08	1687.00	8943.00	18300	20240527	-51.69	8000	20241118	10.50	18300	-51.69	20240527	8000	10.50	20241118	18300	-51.69	20240527	8000	10.50	20241118	3.12	N	282720	500	60 억	84489	N	N	N	N
26	20241205	161008	57	100.00	KOSDAQ		건설	N	N	N	N	N	8790	-520	5	-5.59	1460600480	162144	50.90	9430	9440	8790	12100	6520	9310	9008.78	0.67	3059	9996	9652	9326	8982	8656	9825	9155	61	2790	500	5950	10	1	12119500	1065	5.21	0.98	12	1.34	1687.00	8943.00	18300	20240527	-51.97	8000	20241118	9.88	18300	-51.97	20240527	8000	9.88	20241118	18300	-51.97	20240527	8000	9.88	20241118	3.12	N	282720	500	60 억	81430	N	N	N	N
27	20241205	151016	57	100.00	KOSDAQ		건설	N	N	N	N	N	8850	-460	5	-4.94	1236539520	136728	42.92	9430	9440	8840	12100	6520	9310	9043.79	0.67	-390	9996	9652	9326	8982	8656	9825	9155	61	2790	500	5950	10	1	12119500	1073	5.25	0.99	12	1.13	1687.00	8943.00	18300	20240527	-51.64	8000	20241118	10.62	18300	-51.64	20240527	8000	10.62	20241118	18300	-51.64	20240527	8000	10.62	20241118	3.12	N	282720	500	60 억	81430	N	N	N	N
28	20241205	141000	57	100.00	KOSDAQ		건설	N	N	N	N	N	8940	-370	5	-3.97	964493520	106133	33.32	9430	9440	8930	12100	6520	9310	9087.59	0.67	-7759	9996	9652	9326	8982	8656	9825	9155	61	2790	500	5950	10	1	12119500	1083	5.30	1.00	12	0.88	1687.00	8943.00	18300	20240527	-51.15	8000	20241118	11.75	18300	-51.15	20240527	8000	11.75	20241118	18300	-51.15	20240527	8000	11.75	20241118	3.12	N	282720	500	60 억	81430	N	N	N	N
29	20241205	131011	57	100.00	KOSDAQ		건설	N	N	N	N	N	9040	-270	5	-2.90	717459990	78651	24.69	9430	9440	9000	12100	6520	9310	9122.07	0.67	-3190	9996	9652	9326	8982	8656	9825	9155	61	2790	500	5950	10	1	12119500	1096	5.36	1.01	12	0.65	1687.00	8943.00	18300	20240527	-50.60	8000	20241118	13.00	18300	-50.60	20240527	8000	13.00	20241118	18300	-50.60	20240527	8000	13.00	20241118	3.12	N	282720	500	60 억	81430	N	N	N	N
30	20241205	121010	57	100.00	KOSDAQ		건설	N	N	N	N	N	9080	-230	5	-2.47	593731000	64950	20.39	9430	9440	9020	12100	6520	9310	9141.35	0.67	783	9996	9652	9326	8982	8656	9825	9155	61	2790	500	5950	10	1	12119500	1100	5.38	1.02	12	0.54	1687.00	8943.00	18300	20240527	-50.38	8000	20241118	13.50	18300	-50.38	20240527	8000	13.50	20241118	18300	-50.38	20240527	8000	13.50	20241118	3.12	N	282720	500	60 억	81430	N	N	N	N
31	20241205	111009	57	100.00	KOSDAQ		건설	N	N	N	N	N	9040	-270	5	-2.90	545765430	59652	18.73	9430	9440	9020	12100	6520	9310	9149.16	0.67	-388	9996	9652	9326	8982	8656	9825	9155	61	2790	500	5950	10	1	12119500	1096	5.36	1.01	12	0.49	1687.00	8943.00	18300	20240527	-50.60	8000	20241118	13.00	18300	-50.60	20240527	8000	13.00	20241118	18300	-50.60	20240527	8000	13.00	20241118	3.12	N	282720	500	60 억	81430	N	N	N	N
32	20241205	101007	57	100.00	KOSDAQ		건설	N	N	N	N	N	9100	-210	5	-2.26	452753670	49373	15.50	9430	9440	9030	12100	6520	9310	9170.07	0.67	-1898	9996	9652	9326	8982	8656	9825	9155	61	2790	500	5950	10	1	12119500	1103	5.39	1.02	12	0.41	1687.00	8943.00	18300	20240527	-50.27	8000	20241118	13.75	18300	-50.27	20240527	8000	13.75	20241118	18300	-50.27	20240527	8000	13.75	20241118	3.12	N	282720	500	60 억	81430	N	N	N	N
33	20241205	091014	57	100.00	KOSDAQ		건설	N	N	N	N	N	9240	-70	5	-0.75	144795910	15507	4.87	9430	9440	9200	12100	6520	9310	9337.45	0.67	-1334	9996	9652	9326	8982	8656	9825	9155	61	2790	500	5950	10	1	12119500	1120	5.48	1.03	12	0.13	1687.00	8943.00	18300	20240527	-49.51	8000	20241118	15.50	18300	-49.51	20240527	8000	15.50	20241118	18300	-49.51	20240527	8000	15.50	20241118	3.12	N	282720	500	60 억	81430	N	N	N	N
34	20241204	160952	57	100.00	KOSDAQ		건설	N	N	N	N	N	9310	-240	5	-2.51	2913478570	313023	184.49	9190	9670	9000	12410	6690	9550	9307.47	0.75	-9962	10050	9800	9630	9380	9210	9715	9295	61	2860	500	6110	10	1	12119500	1128	5.52	1.04	12	2.58	1687.00	8943.00	18300	20240527	-49.13	8000	20241118	16.38	18300	-49.13	20240527	8000	16.38	20241118	18300	-49.13	20240527	8000	16.38	20241118	3.12	N	282720	500	60 억	91372	N	N	N	N
35	20241204	150953	57	100.00	KOSDAQ		건설	N	N	N	N	N	9370	-180	5	-1.88	2806672060	301587	177.75	9190	9670	9000	12410	6690	9550	9306.25	0.75	-12593	10050	9800	9630	9380	9210	9715	9295	61	2860	500	6110	10	1	12119500	1136	5.55	1.05	12	2.49	1687.00	8943.00	18300	20240527	-48.80	8000	20241118	17.12	18300	-48.80	20240527	8000	17.12	20241118	18300	-48.80	20240527	8000	17.12	20241118	3.12	N	282720	500	60 억	91372	N	N	N	N
36	20241204	140955	57	100.00	KOSDAQ		건설	N	N	N	N	N	9290	-260	5	-2.72	2640003890	283781	167.25	9190	9670	9000	12410	6690	9550	9302.87	0.75	-15651	10050	9800	9630	9380	9210	9715	9295	61	2860	500	6110	10	1	12119500	1126	5.51	1.04	12	2.34	1687.00	8943.00	18300	20240527	-49.23	8000	20241118	16.12	18300	-49.23	20240527	8000	16.12	20241118	18300	-49.23	20240527	8000	16.12	20241118	3.12	N	282720	500	60 억	91372	N	N	N	N
37	20241204	130947	57	100.00	KOSDAQ		건설	N	N	N	N	N	9480	-70	5	-0.73	2405848500	258837	152.55	9190	9670	9000	12410	6690	9550	9294.73	0.75	-12422	10050	9800	9630	9380	9210	9715	9295	61	2860	500	6110	10	1	12119500	1149	5.62	1.06	12	2.14	1687.00	8943.00	18300	20240527	-48.20	8000	20241118	18.50	18300	-48.20	20240527	8000	18.50	20241118	18300	-48.20	20240527	8000	18.50	20241118	3.12	N	282720	500	60 억	91372	N	N	N	N
38	20241204	120942	57	100.00	KOSDAQ		건설	N	N	N	N	N	9210	-340	5	-3.56	1322628630	144063	84.91	9190	9370	9000	12410	6690	9550	9180.62	0.75	2817	10050	9800	9630	9380	9210	9715	9295	61	2860	500	6110	10	1	12119500	1116	5.46	1.03	12	1.19	1687.00	8943.00	18300	20240527	-49.67	8000	20241118	15.12	18300	-49.67	20240527	8000	15.12	20241118	18300	-49.67	20240527	8000	15.12	20241118	3.12	N	282720	500	60 억	91372	N	N	N	N
39	20241204	110935	57	100.00	KOSDAQ		건설	N	N	N	N	N	9170	-380	5	-3.98	1109142930	120631	71.10	9190	9370	9000	12410	6690	9550	9194.19	0.75	1451	10050	9800	9630	9380	9210	9715	9295	61	2860	500	6110	10	1	12119500	1111	5.44	1.03	12	1.00	1687.00	8943.00	18300	20240527	-49.89	8000	20241118	14.62	18300	-49.89	20240527	8000	14.62	20241118	18300	-49.89	20240527	8000	14.62	20241118	3.12	N	282720	500	60 억	91372	N	N	N	N
40	20241204	100937	57	100.00	KOSDAQ		건설	N	N	N	N	N	9170	-380	5	-3.98	904100430	98189	57.87	9190	9370	9000	12410	6690	9550	9207.37	0.75	484	10050	9800	9630	9380	9210	9715	9295	61	2860	500	6110	10	1	12119500	1111	5.44	1.03	12	0.81	1687.00	8943.00	18300	20240527	-49.89	8000	20241118	14.62	18300	-49.89	20240527	8000	14.62	20241118	18300	-49.89	20240527	8000	14.62	20241118	3.12	N	282720	500	60 억	91372	N	N	N	N
41	20241204	090958	57	100.00	KOSDAQ		건설	N	N	N	N	N	9330	-220	5	-2.30	244830330	26439	15.58	9190	9370	9190	12410	6690	9550	9258.99	0.75	6350	10050	9800	9630	9380	9210	9715	9295	61	2860	500	6110	10	1	12119500	1131	5.53	1.04	12	0.22	1687.00	8943.00	18300	20240527	-49.02	8000	20241118	16.62	18300	-49.02	20240527	8000	16.62	20241118	18300	-49.02	20240527	8000	16.62	20241118	3.12	N	282720	500	60 억	91372	N	N	N	N
42	20241203	161036	57	100.00	KOSDAQ		건설	N	N	N	N	N	9550	-210	5	-2.15	1570661590	163692	62.78	9660	9880	9460	12680	6840	9760	9595.30	0.61	17602	10286	10022	9836	9572	9386	9930	9480	61	2920	500	6240	10	1	12119500	1157	5.66	1.07	12	1.35	1687.00	8943.00	18300	20240527	-47.81	8000	20241118	19.38	18300	-47.81	20240527	8000	19.38	20241118	18300	-47.81	20240527	8000	19.38	20241118	3.21	N	282720	500	60 억	73863	N	N	N	N
43	20241203	151115	57	100.00	KOSDAQ		건설	N	N	N	N	N	9540	-220	5	-2.25	1419912640	147887	56.72	9660	9880	9460	12680	6840	9760	9601.33	0.61	16202	10286	10022	9836	9572	9386	9930	9480	61	2920	500	6240	10	1	12119500	1156	5.66	1.07	12	1.22	1687.00	8943.00	18300	20240527	-47.87	8000	20241118	19.25	18300	-47.87	20240527	8000	19.25	20241118	18300	-47.87	20240527	8000	19.25	20241118	3.21	N	282720	500	60 억	73863	N	N	N	N
44	20241203	141053	57	100.00	KOSDAQ		건설	N	N	N	N	N	9540	-220	5	-2.25	1258490530	130946	50.22	9660	9880	9460	12680	6840	9760	9610.75	0.61	14392	10286	10022	9836	9572	9386	9930	9480	61	2920	500	6240	10	1	12119500	1156	5.66	1.07	12	1.08	1687.00	8943.00	18300	20240527	-47.87	8000	20241118	19.25	18300	-47.87	20240527	8000	19.25	20241118	18300	-47.87	20240527	8000	19.25	20241118	3.21	N	282720	500	60 억	73863	N	N	N	N
45	20241203	131053	57	100.00	KOSDAQ		건설	N	N	N	N	N	9500	-260	5	-2.66	1108986140	115213	44.19	9660	9880	9490	12680	6840	9760	9625.52	0.61	14045	10286	10022	9836	9572	9386	9930	9480	61	2920	500	6240	10	1	12119500	1151	5.63	1.06	12	0.95	1687.00	8943.00	18300	20240527	-48.09	8000	20241118	18.75	18300	-48.09	20240527	8000	18.75	20241118	18300	-48.09	20240527	8000	18.75	20241118	3.21	N	282720	500	60 억	73863	N	N	N	N
46	20241203	121106	57	100.00	KOSDAQ		건설	N	N	N	N	N	9500	-260	5	-2.66	1019698830	105827	40.59	9660	9880	9490	12680	6840	9760	9635.52	0.61	12001	10286	10022	9836	9572	9386	9930	9480	61	2920	500	6240	10	1	12119500	1151	5.63	1.06	12	0.87	1687.00	8943.00	18300	20240527	-48.09	8000	20241118	18.75	18300	-48.09	20240527	8000	18.75	20241118	18300	-48.09	20240527	8000	18.75	20241118	3.21	N	282720	500	60 억	73863	N	N	N	N
47	20241203	111045	57	100.00	KOSDAQ		건설	N	N	N	N	N	9540	-220	5	-2.25	836922910	86632	33.23	9660	9880	9520	12680	6840	9760	9660.66	0.61	6958	10286	10022	9836	9572	9386	9930	9480	61	2920	500	6240	10	1	12119500	1156	5.66	1.07	12	0.71	1687.00	8943.00	18300	20240527	-47.87	8000	20241118	19.25	18300	-47.87	20240527	8000	19.25	20241118	18300	-47.87	20240527	8000	19.25	20241118	3.21	N	282720	500	60 억	73863	N	N	N	N
48	20241203	101032	57	100.00	KOSDAQ		건설	N	N	N	N	N	9610	-150	5	-1.54	570408620	58788	22.55	9660	9880	9600	12680	6840	9760	9702.80	0.61	7055	10286	10022	9836	9572	9386	9930	9480	61	2920	500	6240	10	1	12119500	1165	5.70	1.07	12	0.49	1687.00	8943.00	18300	20240527	-47.49	8000	20241118	20.12	18300	-47.49	20240527	8000	20.12	20241118	18300	-47.49	20240527	8000	20.12	20241118	3.21	N	282720	500	60 억	73863	N	N	N	N
49	20241203	091023	57	100.00	KOSDAQ		건설	N	N	N	N	N	9670	-90	5	-0.92	185191320	19010	7.29	9660	9850	9660	12680	6840	9760	9741.78	0.61	4559	10286	10022	9836	9572	9386	9930	9480	61	2920	500	6240	10	1	12119500	1172	5.73	1.08	12	0.16	1687.00	8943.00	18300	20240527	-47.16	8000	20241118	20.88	18300	-47.16	20240527	8000	20.88	20241118	18300	-47.16	20240527	8000	20.88	20241118	3.21	N	282720	500	60 억	73863	N	N	N	N
50	20241202	161006	57	100.00	KOSDAQ		건설	N	N	N	N	N	9760	-240	5	-2.40	2494210530	253668	50.85	10000	10100	9650	13000	7000	10000	9832.51	0.51	11706	10880	10440	10190	9750	9500	10315	9625	61	3000	500	6400	10	1	12119500	1183	5.79	1.09	12	2.09	1687.00	8943.00	18300	20240527	-46.67	8000	20241118	22.00	18300	-46.67	20240527	8000	22.00	20241118	18300	-46.67	20240527	8000	22.00	20241118	2.64	N	282720	500	60 억	62163	N	N	N	N
51	20241202	151137	57	100.00	KOSDAQ		건설	N	N	N	N	N	9810	-190	5	-1.90	2244852290	228034	45.71	10000	10100	9650	13000	7000	10000	9843.96	0.51	7178	10880	10440	10190	9750	9500	10315	9625	61	3000	500	6400	10	1	12119500	1189	5.82	1.10	12	1.88	1687.00	8943.00	18300	20240527	-46.39	8000	20241118	22.62	18300	-46.39	20240527	8000	22.62	20241118	18300	-46.39	20240527	8000	22.62	20241118	2.64	N	282720	500	60 억	62163	N	N	N	N
52	20241202	141047	57	100.00	KOSDAQ		건설	N	N	N	N	N	9800	-200	5	-2.00	2034801120	206544	41.40	10000	10100	9650	13000	7000	10000	9851.23	0.51	10110	10880	10440	10190	9750	9500	10315	9625	61	3000	500	6400	10	1	12119500	1188	5.81	1.10	12	1.70	1687.00	8943.00	18300	20240527	-46.45	8000	20241118	22.50	18300	-46.45	20240527	8000	22.50	20241118	18300	-46.45	20240527	8000	22.50	20241118	2.64	N	282720	500	60 억	62163	N	N	N	N
53	20241202	131021	57	100.00	KOSDAQ		건설	N	N	N	N	N	9840	-160	5	-1.60	1920119600	194896	39.07	10000	10100	9650	13000	7000	10000	9851.56	0.51	13397	10880	10440	10190	9750	9500	10315	9625	61	3000	500	6400	10	1	12119500	1193	5.83	1.10	12	1.61	1687.00	8943.00	18300	20240527	-46.23	8000	20241118	23.00	18300	-46.23	20240527	8000	23.00	20241118	18300	-46.23	20240527	8000	23.00	20241118	2.64	N	282720	500	60 억	62163	N	N	N	N
54	20241202	121041	57	100.00	KOSDAQ		건설	N	N	N	N	N	9730	-270	5	-2.70	1788155990	181314	36.34	10000	10100	9650	13000	7000	10000	9861.75	0.51	10280	10880	10440	10190	9750	9500	10315	9625	61	3000	500	6400	10	1	12119500	1179	5.77	1.09	12	1.50	1687.00	8943.00	18300	20240527	-46.83	8000	20241118	21.62	18300	-46.83	20240527	8000	21.62	20241118	18300	-46.83	20240527	8000	21.62	20241118	2.64	N	282720	500	60 억	62163	N	N	N	N
55	20241202	110949	57	100.00	KOSDAQ		건설	N	N	N	N	N	9900	-100	5	-1.00	1670110250	169254	33.93	10000	10100	9650	13000	7000	10000	9867.01	0.51	14107	10880	10440	10190	9750	9500	10315	9625	61	3000	500	6400	10	1	12119500	1200	5.87	1.11	12	1.40	1687.00	8943.00	18300	20240527	-45.90	8000	20241118	23.75	18300	-45.90	20240527	8000	23.75	20241118	18300	-45.90	20240527	8000	23.75	20241118	2.64	N	282720	500	60 억	62163	N	N	N	N
56	20241202	100957	57	100.00	KOSDAQ		건설	N	N	N	N	N	9730	-270	5	-2.70	1070832740	108334	21.72	10000	10100	9650	13000	7000	10000	9883.91	0.51	15401	10880	10440	10190	9750	9500	10315	9625	61	3000	500	6400	10	1	12119500	1179	5.77	1.09	12	0.89	1687.00	8943.00	18300	20240527	-46.83	8000	20241118	21.62	18300	-46.83	20240527	8000	21.62	20241118	18300	-46.83	20240527	8000	21.62	20241118	2.64	N	282720	500	60 억	62163	N	N	N	N
57	20241202	090953	57	100.00	KOSDAQ		건설	N	N	N	N	N	10000	0	3	0.00	273885620	27351	5.48	10000	10100	9860	13000	7000	10000	10014.04	0.51	4926	10880	10440	10190	9750	9500	10315	9625	61	3000	500	6400	10	1	12119500	1212	5.93	1.12	12	0.23	1687.00	8943.00	18300	20240527	-45.36	8000	20241118	25.00	18300	-45.36	20240527	8000	25.00	20241118	18300	-45.36	20240527	8000	25.00	20241118	2.64	N	282720	500	60 억	62163	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History