KissMeData/000040/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

24 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	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	440	18	2	4.27	145053718	335854	147.37	421	440	418	548	296	422	431.89	41.64	32352	457	439	422	404	387	431	396	301	126	500	250	1	1	60132868	265	-0.94	0.73	12	0.56	-467.00	604.00	1774	20240222	-75.20	393	20241206	11.96	1774	-75.20	20240222	393	11.96	20241206	1861	-76.36	20240318	310	41.94	20240201	0.13	N	000040	500	300 억	25038177	N	N	N	N
3	20241210	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	432	10	2	2.37	124284843	288430	126.56	421	439	418	548	296	422	430.90	41.64	26686	457	439	422	404	387	431	396	301	126	500	250	1	1	60132868	260	-0.93	0.72	12	0.48	-467.00	604.00	1774	20240222	-75.65	393	20241206	9.92	1774	-75.65	20240222	393	9.92	20241206	1861	-76.79	20240318	310	39.35	20240201	0.13	N	000040	500	300 억	25038177	N	N	N	N
4	20241210	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	427	5	2	1.18	119212916	276654	121.39	421	439	418	548	296	422	430.91	41.64	25869	457	439	422	404	387	431	396	301	126	500	250	1	1	60132868	257	-0.91	0.71	12	0.46	-467.00	604.00	1774	20240222	-75.93	393	20241206	8.65	1774	-75.93	20240222	393	8.65	20241206	1861	-77.06	20240318	310	37.74	20240201	0.13	N	000040	500	300 억	25038177	N	N	N	N
5	20241210	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	427	5	2	1.18	97614011	225826	99.09	421	439	418	548	296	422	432.25	41.64	27933	457	439	422	404	387	431	396	301	126	500	250	1	1	60132868	257	-0.91	0.71	12	0.38	-467.00	604.00	1774	20240222	-75.93	393	20241206	8.65	1774	-75.93	20240222	393	8.65	20241206	1861	-77.06	20240318	310	37.74	20240201	0.13	N	000040	500	300 억	25038177	N	N	N	N
6	20241210	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	430	8	2	1.90	84962462	196209	86.09	421	439	418	548	296	422	433.02	41.64	23016	457	439	422	404	387	431	396	301	126	500	250	1	1	60132868	259	-0.92	0.71	12	0.33	-467.00	604.00	1774	20240222	-75.76	393	20241206	9.41	1774	-75.76	20240222	393	9.41	20241206	1861	-76.89	20240318	310	38.71	20240201	0.13	N	000040	500	300 억	25038177	N	N	N	N
7	20241210	110100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	436	14	2	3.32	64464705	148764	65.28	421	439	418	548	296	422	433.34	41.64	14503	457	439	422	404	387	431	396	301	126	500	250	1	1	60132868	262	-0.93	0.72	12	0.25	-467.00	604.00	1774	20240222	-75.42	393	20241206	10.94	1774	-75.42	20240222	393	10.94	20241206	1861	-76.57	20240318	310	40.65	20240201	0.13	N	000040	500	300 억	25038177	N	N	N	N
8	20241210	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	437	15	2	3.55	23963345	55502	24.35	421	439	418	548	296	422	431.76	41.64	4744	457	439	422	404	387	431	396	301	126	500	250	1	1	60132868	263	-0.94	0.72	12	0.09	-467.00	604.00	1774	20240222	-75.37	393	20241206	11.20	1774	-75.37	20240222	393	11.20	20241206	1861	-76.52	20240318	310	40.97	20240201	0.13	N	000040	500	300 억	25038177	N	N	N	N
9	20241210	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	421	-1	5	-0.24	386806	915	0.40	421	426	420	548	296	422	422.74	41.64	502	457	439	422	404	387	431	396	301	126	500	250	1	1	60132868	253	-0.90	0.70	12	0.00	-467.00	604.00	1774	20240222	-76.27	393	20241206	7.12	1774	-76.27	20240222	393	7.12	20241206	1861	-77.38	20240318	310	35.81	20240201	0.13	N	000040	500	300 억	25038177	N	N	N	N
10	20241209	160100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	422	-12	5	-2.76	95132391	225450	59.50	440	440	405	564	304	434	421.97	41.67	-18244	468	451	422	405	376	459	413	301	130	500	260	1	1	60132868	254	-0.90	0.70	12	0.37	-467.00	604.00	1774	20240222	-76.21	393	20241206	7.38	1774	-76.21	20240222	393	7.38	20241206	1861	-77.32	20240318	310	36.13	20240201	0.14	N	000040	500	300 억	25056044	N	N	N	N
11	20241209	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	417	-17	5	-3.92	90163125	213649	56.38	440	440	405	564	304	434	422.02	41.67	-15906	468	451	422	405	376	459	413	301	130	500	260	1	1	60132868	251	-0.89	0.69	12	0.36	-467.00	604.00	1774	20240222	-76.49	393	20241206	6.11	1774	-76.49	20240222	393	6.11	20241206	1861	-77.59	20240318	310	34.52	20240201	0.14	N	000040	500	300 억	25056044	N	N	N	N
12	20241209	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	423	-11	5	-2.53	82965606	196458	51.85	440	440	405	564	304	434	422.31	41.67	-15781	468	451	422	405	376	459	413	301	130	500	260	1	1	60132868	254	-0.91	0.70	12	0.33	-467.00	604.00	1774	20240222	-76.16	393	20241206	7.63	1774	-76.16	20240222	393	7.63	20241206	1861	-77.27	20240318	310	36.45	20240201	0.14	N	000040	500	300 억	25056044	N	N	N	N
13	20241209	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	419	-15	5	-3.46	79950470	189287	49.96	440	440	405	564	304	434	422.38	41.67	-15994	468	451	422	405	376	459	413	301	130	500	260	1	1	60132868	252	-0.90	0.69	12	0.31	-467.00	604.00	1774	20240222	-76.38	393	20241206	6.62	1774	-76.38	20240222	393	6.62	20241206	1861	-77.49	20240318	310	35.16	20240201	0.14	N	000040	500	300 억	25056044	N	N	N	N
14	20241209	120100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	425	-9	5	-2.07	75806468	179448	47.36	440	440	405	564	304	434	422.44	41.67	-11618	468	451	422	405	376	459	413	301	130	500	260	1	1	60132868	256	-0.91	0.70	12	0.30	-467.00	604.00	1774	20240222	-76.04	393	20241206	8.14	1774	-76.04	20240222	393	8.14	20241206	1861	-77.16	20240318	310	37.10	20240201	0.14	N	000040	500	300 억	25056044	N	N	N	N
15	20241209	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	416	-18	5	-4.15	64041240	151532	39.99	440	440	405	564	304	434	422.63	41.67	-8212	468	451	422	405	376	459	413	301	130	500	260	1	1	60132868	250	-0.89	0.69	12	0.25	-467.00	604.00	1774	20240222	-76.55	393	20241206	5.85	1774	-76.55	20240222	393	5.85	20241206	1861	-77.65	20240318	310	34.19	20240201	0.14	N	000040	500	300 억	25056044	N	N	N	N
16	20241209	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	421	-13	5	-3.00	41762439	98296	25.94	440	440	405	564	304	434	424.86	41.67	-6712	468	451	422	405	376	459	413	301	130	500	260	1	1	60132868	253	-0.90	0.70	12	0.16	-467.00	604.00	1774	20240222	-76.27	393	20241206	7.12	1774	-76.27	20240222	393	7.12	20241206	1861	-77.38	20240318	310	35.81	20240201	0.14	N	000040	500	300 억	25056044	N	N	N	N
17	20241209	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	438	4	2	0.92	6679826	15231	4.02	440	440	438	564	304	434	438.57	41.67	-5340	468	451	422	405	376	459	413	301	130	500	260	1	1	60132868	263	-0.94	0.73	12	0.03	-467.00	604.00	1774	20240222	-75.31	393	20241206	11.45	1774	-75.31	20240222	393	11.45	20241206	1861	-76.46	20240318	310	41.29	20240201	0.14	N	000040	500	300 억	25056044	N	N	N	N
18	20241206	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	434	25	2	6.11	153623042	371875	192.82	393	439	393	531	287	409	413.08	41.68	-9454	427	417	413	403	399	416	402	301	122	500	240	1	1	60132868	261	-0.93	0.72	12	0.62	-467.00	604.00	1774	20240222	-75.54	393	20241206	10.43	1774	-75.54	20240222	393	10.43	20241206	1861	-76.68	20240318	310	40.00	20240201	0.15	N	000040	500	300 억	25065698	N	N	N	N
19	20241206	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	433	24	2	5.87	143432089	348410	180.65	393	439	393	531	287	409	411.68	41.68	-7703	427	417	413	403	399	416	402	301	122	500	240	1	1	60132868	260	-0.93	0.72	12	0.58	-467.00	604.00	1774	20240222	-75.59	393	20241206	10.18	1774	-75.59	20240222	393	10.18	20241206	1861	-76.73	20240318	310	39.68	20240201	0.15	N	000040	500	300 억	25065698	N	N	N	N
20	20241206	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	414	5	2	1.22	93910872	233269	120.95	393	420	393	531	287	409	402.59	41.68	8853	427	417	413	403	399	416	402	301	122	500	240	1	1	60132868	249	-0.89	0.69	12	0.39	-467.00	604.00	1774	20240222	-76.66	393	20241206	5.34	1774	-76.66	20240222	393	5.34	20241206	1861	-77.75	20240318	310	33.55	20240201	0.15	N	000040	500	300 억	25065698	N	N	N	N
21	20241206	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	403	-6	5	-1.47	69563306	174222	90.33	393	409	393	531	287	409	399.28	41.68	8503	427	417	413	403	399	416	402	301	122	500	240	1	1	60132868	242	-0.86	0.67	12	0.29	-467.00	604.00	1774	20240222	-77.28	393	20241206	2.54	1774	-77.28	20240222	393	2.54	20241206	1861	-78.34	20240318	310	30.00	20240201	0.15	N	000040	500	300 억	25065698	N	N	N	N
22	20241206	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	407	-2	5	-0.49	63069907	158054	81.95	393	409	393	531	287	409	399.04	41.68	7244	427	417	413	403	399	416	402	301	122	500	240	1	1	60132868	245	-0.87	0.67	12	0.26	-467.00	604.00	1774	20240222	-77.06	393	20241206	3.56	1774	-77.06	20240222	393	3.56	20241206	1861	-78.13	20240318	310	31.29	20240201	0.15	N	000040	500	300 억	25065698	N	N	N	N
23	20241206	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	400	-9	5	-2.20	47045145	118053	61.21	393	409	393	531	287	409	398.51	41.68	3355	427	417	413	403	399	416	402	301	122	500	240	1	1	60132868	241	-0.86	0.66	12	0.20	-467.00	604.00	1774	20240222	-77.45	393	20241206	1.78	1774	-77.45	20240222	393	1.78	20241206	1861	-78.51	20240318	310	29.03	20240201	0.15	N	000040	500	300 억	25065698	N	N	N	N
24	20241206	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	400	-9	5	-2.20	30130846	75741	39.27	393	409	393	531	287	409	397.81	41.68	9393	427	417	413	403	399	416	402	301	122	500	240	1	1	60132868	241	-0.86	0.66	12	0.13	-467.00	604.00	1774	20240222	-77.45	393	20241206	1.78	1774	-77.45	20240222	393	1.78	20241206	1861	-78.51	20240318	310	29.03	20240201	0.15	N	000040	500	300 억	25065698	N	N	N	N
25	20241206	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	394	-15	5	-3.67	8073879	20401	10.58	393	409	393	531	287	409	395.76	41.68	8468	427	417	413	403	399	416	402	301	122	500	240	1	1	60132868	237	-0.84	0.65	12	0.03	-467.00	604.00	1774	20240222	-77.79	393	20241206	0.25	1774	-77.79	20240222	393	0.25	20241206	1861	-78.83	20240318	310	27.10	20240201	0.15	N	000040	500	300 억	25065698	N	N	N	N
26	20241205	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	409	-12	5	-2.85	77503213	186839	78.14	421	423	409	547	295	421	414.81	41.71	-15934	440	430	425	415	410	428	413	301	126	500	250	1	1	60132868	246	-0.88	0.68	12	0.31	-467.00	604.00	1774	20240222	-76.94	409	20241205	0.00	1774	-76.94	20240222	409	0.00	20241205	1861	-78.02	20240318	310	31.94	20240201	0.15	N	000040	500	300 억	25081732	N	N	N	N
27	20241205	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	413	-8	5	-1.90	67908008	163436	68.35	421	423	410	547	295	421	415.50	41.71	-15450	440	430	425	415	410	428	413	301	126	500	250	1	1	60132868	248	-0.88	0.68	12	0.27	-467.00	604.00	1774	20240222	-76.72	410	20241205	0.73	1774	-76.72	20240222	410	0.73	20241205	1861	-77.81	20240318	310	33.23	20240201	0.15	N	000040	500	300 억	25081732	N	N	N	N
28	20241205	140100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	413	-8	5	-1.90	61260302	147348	61.63	421	423	410	547	295	421	415.75	41.71	-11442	440	430	425	415	410	428	413	301	126	500	250	1	1	60132868	248	-0.88	0.68	12	0.25	-467.00	604.00	1774	20240222	-76.72	410	20241205	0.73	1774	-76.72	20240222	410	0.73	20241205	1861	-77.81	20240318	310	33.23	20240201	0.15	N	000040	500	300 억	25081732	N	N	N	N
29	20241205	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	413	-8	5	-1.90	58270438	140099	58.59	421	423	411	547	295	421	415.92	41.71	-10723	440	430	425	415	410	428	413	301	126	500	250	1	1	60132868	248	-0.88	0.68	12	0.23	-467.00	604.00	1774	20240222	-76.72	411	20241205	0.49	1774	-76.72	20240222	411	0.49	20241205	1861	-77.81	20240318	310	33.23	20240201	0.15	N	000040	500	300 억	25081732	N	N	N	N
30	20241205	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	417	-4	5	-0.95	35871522	85829	35.90	421	423	414	547	295	421	417.94	41.71	-14877	440	430	425	415	410	428	413	301	126	500	250	1	1	60132868	251	-0.89	0.69	12	0.14	-467.00	604.00	1774	20240222	-76.49	414	20241205	0.72	1774	-76.49	20240222	414	0.72	20241205	1861	-77.59	20240318	310	34.52	20240201	0.15	N	000040	500	300 억	25081732	N	N	N	N
31	20241205	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	419	-2	5	-0.48	30921749	73947	30.93	421	423	414	547	295	421	418.16	41.71	-14949	440	430	425	415	410	428	413	301	126	500	250	1	1	60132868	252	-0.90	0.69	12	0.12	-467.00	604.00	1774	20240222	-76.38	414	20241205	1.21	1774	-76.38	20240222	414	1.21	20241205	1861	-77.49	20240318	310	35.16	20240201	0.15	N	000040	500	300 억	25081732	N	N	N	N
32	20241205	100100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	416	-5	5	-1.19	21397643	51026	21.34	421	423	415	547	295	421	419.35	41.71	-13971	440	430	425	415	410	428	413	301	126	500	250	1	1	60132868	250	-0.89	0.69	12	0.08	-467.00	604.00	1774	20240222	-76.55	415	20241205	0.24	1774	-76.55	20240222	415	0.24	20241205	1861	-77.65	20240318	310	34.19	20240201	0.15	N	000040	500	300 억	25081732	N	N	N	N
33	20241205	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	420	-1	5	-0.24	1747863	4152	1.74	421	421	420	547	295	421	420.97	41.71	-695	440	430	425	415	410	428	413	301	126	500	250	1	1	60132868	253	-0.90	0.70	12	0.01	-467.00	604.00	1774	20240222	-76.32	420	20241205	0.00	1774	-76.32	20240222	420	0.00	20241205	1861	-77.43	20240318	310	35.48	20240201	0.15	N	000040	500	300 억	25081732	N	N	N	N
34	20241204	160100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	421	-11	5	-2.55	100627578	237196	160.46	435	435	420	561	303	432	424.26	41.73	-8961	459	445	435	421	411	440	416	301	129	500	250	1	1	60132868	253	-0.90	0.70	12	0.39	-467.00	604.00	1774	20240222	-76.27	420	20241204	0.24	1774	-76.27	20240222	420	0.24	20241204	1861	-77.38	20240318	310	35.81	20240201	0.15	N	000040	500	300 억	25090788	N	N	N	N
35	20241204	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	423	-9	5	-2.08	91402977	215290	145.64	435	435	420	561	303	432	424.56	41.73	-9428	459	445	435	421	411	440	416	301	129	500	250	1	1	60132868	254	-0.91	0.70	12	0.36	-467.00	604.00	1774	20240222	-76.16	420	20241204	0.71	1774	-76.16	20240222	420	0.71	20241204	1861	-77.27	20240318	310	36.45	20240201	0.15	N	000040	500	300 억	25090788	N	N	N	N
36	20241204	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	423	-9	5	-2.08	80570366	189592	128.26	435	435	420	561	303	432	424.97	41.73	-12115	459	445	435	421	411	440	416	301	129	500	250	1	1	60132868	254	-0.91	0.70	12	0.32	-467.00	604.00	1774	20240222	-76.16	420	20241204	0.71	1774	-76.16	20240222	420	0.71	20241204	1861	-77.27	20240318	310	36.45	20240201	0.15	N	000040	500	300 억	25090788	N	N	N	N
37	20241204	130100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	422	-10	5	-2.31	78069203	183701	124.27	435	435	420	561	303	432	424.98	41.73	-13005	459	445	435	421	411	440	416	301	129	500	250	1	1	60132868	254	-0.90	0.70	12	0.31	-467.00	604.00	1774	20240222	-76.21	420	20241204	0.48	1774	-76.21	20240222	420	0.48	20241204	1861	-77.32	20240318	310	36.13	20240201	0.15	N	000040	500	300 억	25090788	N	N	N	N
38	20241204	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	422	-10	5	-2.31	68409425	160990	108.91	435	435	420	561	303	432	424.93	41.73	-9766	459	445	435	421	411	440	416	301	129	500	250	1	1	60132868	254	-0.90	0.70	12	0.27	-467.00	604.00	1774	20240222	-76.21	420	20241204	0.48	1774	-76.21	20240222	420	0.48	20241204	1861	-77.32	20240318	310	36.13	20240201	0.15	N	000040	500	300 억	25090788	N	N	N	N
39	20241204	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	427	-5	5	-1.16	48474356	113788	76.98	435	435	422	561	303	432	426.01	41.73	-730	459	445	435	421	411	440	416	301	129	500	250	1	1	60132868	257	-0.91	0.71	12	0.19	-467.00	604.00	1774	20240222	-75.93	422	20241204	1.18	1774	-75.93	20240222	422	1.18	20241204	1861	-77.06	20240318	310	37.74	20240201	0.15	N	000040	500	300 억	25090788	N	N	N	N
40	20241204	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	426	-6	5	-1.39	43997405	103237	69.84	435	435	422	561	303	432	426.18	41.73	-3485	459	445	435	421	411	440	416	301	129	500	250	1	1	60132868	256	-0.91	0.71	12	0.17	-467.00	604.00	1774	20240222	-75.99	422	20241204	0.95	1774	-75.99	20240222	422	0.95	20241204	1861	-77.11	20240318	310	37.42	20240201	0.15	N	000040	500	300 억	25090788	N	N	N	N
41	20241204	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	430	-2	5	-0.46	1815445	4199	2.84	435	435	422	561	303	432	432.35	41.73	-1141	459	445	435	421	411	440	416	301	129	500	250	1	1	60132868	259	-0.92	0.71	12	0.01	-467.00	604.00	1774	20240222	-75.76	422	20241204	1.90	1774	-75.76	20240222	422	1.90	20241204	1861	-76.89	20240318	310	38.71	20240201	0.15	N	000040	500	300 억	25090788	N	N	N	N
42	20241203	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	432	-5	5	-1.14	63802946	147787	85.71	437	449	425	568	306	437	431.72	41.71	10397	455	446	440	431	425	443	428	301	131	500	260	1	1	60132868	260	-0.93	0.72	12	0.25	-467.00	604.00	1774	20240222	-75.65	425	20241203	1.65	1774	-75.65	20240222	425	1.65	20241203	1861	-76.79	20240318	310	39.35	20240201	0.16	N	000040	500	300 억	25080769	N	N	N	N
43	20241203	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	433	-4	5	-0.92	62654870	145132	84.17	437	449	425	568	306	437	431.71	41.71	10699	455	446	440	431	425	443	428	301	131	500	260	1	1	60132868	260	-0.93	0.72	12	0.24	-467.00	604.00	1774	20240222	-75.59	425	20241203	1.88	1774	-75.59	20240222	425	1.88	20241203	1861	-76.73	20240318	310	39.68	20240201	0.16	N	000040	500	300 억	25080769	N	N	N	N
44	20241203	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	430	-7	5	-1.60	59470534	137767	79.90	437	449	425	568	306	437	431.67	41.71	9042	455	446	440	431	425	443	428	301	131	500	260	1	1	60132868	259	-0.92	0.71	12	0.23	-467.00	604.00	1774	20240222	-75.76	425	20241203	1.18	1774	-75.76	20240222	425	1.18	20241203	1861	-76.89	20240318	310	38.71	20240201	0.16	N	000040	500	300 억	25080769	N	N	N	N
45	20241203	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	433	-4	5	-0.92	54082449	125199	72.61	437	449	425	568	306	437	431.97	41.71	8028	455	446	440	431	425	443	428	301	131	500	260	1	1	60132868	260	-0.93	0.72	12	0.21	-467.00	604.00	1774	20240222	-75.59	425	20241203	1.88	1774	-75.59	20240222	425	1.88	20241203	1861	-76.73	20240318	310	39.68	20240201	0.16	N	000040	500	300 억	25080769	N	N	N	N
46	20241203	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	432	-5	5	-1.14	43729282	101121	58.65	437	449	425	568	306	437	432.45	41.71	7193	455	446	440	431	425	443	428	301	131	500	260	1	1	60132868	260	-0.93	0.72	12	0.17	-467.00	604.00	1774	20240222	-75.65	425	20241203	1.65	1774	-75.65	20240222	425	1.65	20241203	1861	-76.79	20240318	310	39.35	20240201	0.16	N	000040	500	300 억	25080769	N	N	N	N
47	20241203	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	432	-5	5	-1.14	39112613	90437	52.45	437	449	425	568	306	437	432.48	41.71	5959	455	446	440	431	425	443	428	301	131	500	260	1	1	60132868	260	-0.93	0.72	12	0.15	-467.00	604.00	1774	20240222	-75.65	425	20241203	1.65	1774	-75.65	20240222	425	1.65	20241203	1861	-76.79	20240318	310	39.35	20240201	0.16	N	000040	500	300 억	25080769	N	N	N	N
48	20241203	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	429	-8	5	-1.83	20458982	47083	27.31	437	449	429	568	306	437	434.53	41.71	7655	455	446	440	431	425	443	428	301	131	500	260	1	1	60132868	258	-0.92	0.71	12	0.08	-467.00	604.00	1774	20240222	-75.82	429	20241203	0.00	1774	-75.82	20240222	429	0.00	20241203	1861	-76.95	20240318	310	38.39	20240201	0.16	N	000040	500	300 억	25080769	N	N	N	N
49	20241203	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	437	0	3	0.00	615845	1409	0.82	437	440	437	568	306	437	437.08	41.71	-208	455	446	440	431	425	443	428	301	131	500	260	1	1	60132868	263	-0.94	0.72	12	0.00	-467.00	604.00	1774	20240222	-75.37	434	20241202	0.69	1774	-75.37	20240222	434	0.69	20241202	1861	-76.52	20240318	310	40.97	20240201	0.16	N	000040	500	300 억	25080769	N	N	N	N
50	20241202	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	437	-8	5	-1.80	75708079	172152	114.30	447	449	434	578	312	445	439.77	41.75	-27124	473	459	450	436	427	454	431	301	133	500	260	1	1	60132868	263	-0.94	0.72	12	0.29	-467.00	604.00	1774	20240222	-75.37	434	20241202	0.69	1774	-75.37	20240222	434	0.69	20241202	1861	-76.52	20240318	310	40.97	20240201	0.16	N	000040	500	300 억	25108093	N	N	N	N
51	20241202	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	437	-8	5	-1.80	67154564	152506	101.26	447	449	434	578	312	445	440.34	41.75	-25871	473	459	450	436	427	454	431	301	133	500	260	1	1	60132868	263	-0.94	0.72	12	0.25	-467.00	604.00	1774	20240222	-75.37	434	20241202	0.69	1774	-75.37	20240222	434	0.69	20241202	1861	-76.52	20240318	310	40.97	20240201	0.16	N	000040	500	300 억	25108093	N	N	N	N
52	20241202	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	437	-8	5	-1.80	57846239	131193	87.11	447	449	434	578	312	445	440.92	41.75	-25454	473	459	450	436	427	454	431	301	133	500	260	1	1	60132868	263	-0.94	0.72	12	0.22	-467.00	604.00	1774	20240222	-75.37	434	20241202	0.69	1774	-75.37	20240222	434	0.69	20241202	1861	-76.52	20240318	310	40.97	20240201	0.16	N	000040	500	300 억	25108093	N	N	N	N
53	20241202	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	436	-9	5	-2.02	44387965	100362	66.64	447	449	436	578	312	445	442.28	41.75	-25039	473	459	450	436	427	454	431	301	133	500	260	1	1	60132868	262	-0.93	0.72	12	0.17	-467.00	604.00	1774	20240222	-75.42	436	20241202	0.00	1774	-75.42	20240222	436	0.00	20241202	1861	-76.57	20240318	310	40.65	20240201	0.16	N	000040	500	300 억	25108093	N	N	N	N
54	20241202	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	442	-3	5	-0.67	32521150	73318	48.68	447	449	439	578	312	445	443.56	41.75	-10481	473	459	450	436	427	454	431	301	133	500	260	1	1	60132868	266	-0.95	0.73	12	0.12	-467.00	604.00	1774	20240222	-75.08	439	20241202	0.68	1774	-75.08	20240222	439	0.68	20241202	1861	-76.25	20240318	310	42.58	20240201	0.16	N	000040	500	300 억	25108093	N	N	N	N
55	20241202	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	442	-3	5	-0.67	26194162	58951	39.14	447	449	439	578	312	445	444.34	41.75	-8785	473	459	450	436	427	454	431	301	133	500	260	1	1	60132868	266	-0.95	0.73	12	0.10	-467.00	604.00	1774	20240222	-75.08	439	20241202	0.68	1774	-75.08	20240222	439	0.68	20241202	1861	-76.25	20240318	310	42.58	20240201	0.16	N	000040	500	300 억	25108093	N	N	N	N
56	20241202	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	448	3	2	0.67	12208090	27319	18.14	447	449	444	578	312	445	446.87	41.75	-3233	473	459	450	436	427	454	431	301	133	500	260	1	1	60132868	269	-0.96	0.74	12	0.05	-467.00	604.00	1774	20240222	-74.75	441	20241115	1.59	1774	-74.75	20240222	441	1.59	20241115	1861	-75.93	20240318	310	44.52	20240201	0.16	N	000040	500	300 억	25108093	N	N	N	N
57	20241202	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	448	3	2	0.67	577157	1291	0.86	447	448	447	578	312	445	447.06	41.75	0	473	459	450	436	427	454	431	301	133	500	260	1	1	60132868	269	-0.96	0.74	12	0.00	-467.00	604.00	1774	20240222	-74.75	441	20241115	1.59	1774	-74.75	20240222	441	1.59	20241115	1861	-75.93	20240318	310	44.52	20240201	0.16	N	000040	500	300 억	25108093	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History