KissMeData/001380/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	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	160118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2365	185	2	8.49	32837417045	13865345	141.32	2180	2530	2180	2830	1530	2180	2368.36	0.88	319239	2500	2340	2225	2065	1950	2282	2007	225	650	500	1300	5	1	44964143	1063	5.27	0.75	12	30.84	449.00	3138.00	4355	20241121	-45.69	1395	20240126	69.53	4355	-45.69	20241121	1395	69.53	20240126	4355	-45.69	20241121	1395	69.53	20240126	4.19	N	001380	500	224 억	396278	N	N	1	N	N
3	20241210	150118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2345	165	2	7.57	31991443595	13506447	137.66	2180	2530	2180	2830	1530	2180	2368.66	0.88	317197	2500	2340	2225	2065	1950	2282	2007	225	650	500	1300	5	1	44964143	1054	5.22	0.75	12	30.04	449.00	3138.00	4355	20241121	-46.15	1395	20240126	68.10	4355	-46.15	20241121	1395	68.10	20240126	4355	-46.15	20241121	1395	68.10	20240126	4.19	N	001380	500	224 억	396278	N	N	0	N	N
4	20241210	140118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2365	185	2	8.49	30046931655	12679356	129.23	2180	2530	2180	2830	1530	2180	2369.81	0.88	357024	2500	2340	2225	2065	1950	2282	2007	225	650	500	1300	5	1	44964143	1063	5.27	0.75	12	28.20	449.00	3138.00	4355	20241121	-45.69	1395	20240126	69.53	4355	-45.69	20241121	1395	69.53	20240126	4355	-45.69	20241121	1395	69.53	20240126	4.19	N	001380	500	224 억	396278	N	N	0	N	N
5	20241210	130118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2295	115	2	5.28	28075780325	11839925	120.67	2180	2530	2180	2830	1530	2180	2371.34	0.88	258405	2500	2340	2225	2065	1950	2282	2007	225	650	500	1300	5	1	44964143	1032	5.11	0.73	12	26.33	449.00	3138.00	4355	20241121	-47.30	1395	20240126	64.52	4355	-47.30	20241121	1395	64.52	20240126	4355	-47.30	20241121	1395	64.52	20240126	4.19	N	001380	500	224 억	396278	N	N	0	N	N
6	20241210	120118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2360	180	2	8.26	24060210830	10098944	102.93	2180	2530	2180	2830	1530	2180	2382.52	0.88	369875	2500	2340	2225	2065	1950	2282	2007	225	650	500	1300	5	1	44964143	1061	5.26	0.75	12	22.46	449.00	3138.00	4355	20241121	-45.81	1395	20240126	69.18	4355	-45.81	20241121	1395	69.18	20240126	4355	-45.81	20241121	1395	69.18	20240126	4.19	N	001380	500	224 억	396278	N	N	0	N	N
7	20241210	110118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2510	330	2	15.14	17926791655	7551438	76.97	2180	2530	2180	2830	1530	2180	2374.05	0.88	431993	2500	2340	2225	2065	1950	2282	2007	225	650	500	1300	5	1	44964143	1129	5.59	0.80	12	16.79	449.00	3138.00	4355	20241121	-42.37	1395	20240126	79.93	4355	-42.37	20241121	1395	79.93	20240126	4355	-42.37	20241121	1395	79.93	20240126	4.19	N	001380	500	224 억	396278	N	N	0	N	N
8	20241210	100118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2255	75	2	3.44	4340225810	1947168	19.85	2180	2290	2180	2830	1530	2180	2229.09	0.88	154095	2500	2340	2225	2065	1950	2282	2007	225	650	500	1300	5	1	44964143	1014	5.02	0.72	12	4.33	449.00	3138.00	4355	20241121	-48.22	1395	20240126	61.65	4355	-48.22	20241121	1395	61.65	20240126	4355	-48.22	20241121	1395	61.65	20240126	4.19	N	001380	500	224 억	396278	N	N	0	N	N
9	20241210	090119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2195	15	2	0.69	318833450	145354	1.48	2180	2230	2180	2830	1530	2180	2193.85	0.88	39360	2500	2340	2225	2065	1950	2282	2007	225	650	500	1300	5	1	44964143	987	4.89	0.70	12	0.32	449.00	3138.00	4355	20241121	-49.60	1395	20240126	57.35	4355	-49.60	20241121	1395	57.35	20240126	4355	-49.60	20241121	1395	57.35	20240126	4.19	N	001380	500	224 억	396278	N	N	0	N	N
10	20241209	160117	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2180	85	2	4.06	21854358730	9741587	138.51	2250	2385	2110	2720	1470	2095	2243.58	0.94	-17578	2641	2367	2196	1922	1751	2282	1837	225	625	500	1250	5	1	44964143	980	4.86	0.69	12	21.67	449.00	3138.00	4355	20241121	-49.94	1395	20240126	56.27	4355	-49.94	20241121	1395	56.27	20240126	4355	-49.94	20241121	1395	56.27	20240126	4.11	N	001380	500	224 억	424152	N	N	0	N	N
11	20241209	150118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2200	105	2	5.01	21251523240	9467295	134.61	2250	2385	2110	2720	1470	2095	2244.87	0.94	-41889	2641	2367	2196	1922	1751	2282	1837	225	625	500	1250	5	1	44964143	989	4.90	0.70	12	21.06	449.00	3138.00	4355	20241121	-49.48	1395	20240126	57.71	4355	-49.48	20241121	1395	57.71	20240126	4355	-49.48	20241121	1395	57.71	20240126	4.11	N	001380	500	224 억	424152	N	N	0	N	N
12	20241209	140118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2200	105	2	5.01	19146538415	8518735	121.12	2250	2385	2110	2720	1470	2095	2247.74	0.94	-69062	2641	2367	2196	1922	1751	2282	1837	225	625	500	1250	5	1	44964143	989	4.90	0.70	12	18.95	449.00	3138.00	4355	20241121	-49.48	1395	20240126	57.71	4355	-49.48	20241121	1395	57.71	20240126	4355	-49.48	20241121	1395	57.71	20240126	4.11	N	001380	500	224 억	424152	N	N	0	N	N
13	20241209	130118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2255	160	2	7.64	18058777215	8029885	114.17	2250	2385	2110	2720	1470	2095	2249.11	0.94	8435	2641	2367	2196	1922	1751	2282	1837	225	625	500	1250	5	1	44964143	1014	5.02	0.72	12	17.86	449.00	3138.00	4355	20241121	-48.22	1395	20240126	61.65	4355	-48.22	20241121	1395	61.65	20240126	4355	-48.22	20241121	1395	61.65	20240126	4.11	N	001380	500	224 억	424152	N	N	0	N	N
14	20241209	120118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2255	160	2	7.64	16771741915	7458437	106.04	2250	2385	2110	2720	1470	2095	2248.87	0.94	254	2641	2367	2196	1922	1751	2282	1837	225	625	500	1250	5	1	44964143	1014	5.02	0.72	12	16.59	449.00	3138.00	4355	20241121	-48.22	1395	20240126	61.65	4355	-48.22	20241121	1395	61.65	20240126	4355	-48.22	20241121	1395	61.65	20240126	4.11	N	001380	500	224 억	424152	N	N	0	N	N
15	20241209	110119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2330	235	2	11.22	13308743110	5966788	84.84	2250	2350	2110	2720	1470	2095	2230.67	0.94	-50308	2641	2367	2196	1922	1751	2282	1837	225	625	500	1250	5	1	44964143	1048	5.19	0.74	12	13.27	449.00	3138.00	4355	20241121	-46.50	1395	20240126	67.03	4355	-46.50	20241121	1395	67.03	20240126	4355	-46.50	20241121	1395	67.03	20240126	4.11	N	001380	500	224 억	424152	N	N	0	N	N
16	20241209	100118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2190	95	2	4.53	8269106070	3751086	53.33	2250	2320	2110	2720	1470	2095	2204.71	0.94	-286551	2641	2367	2196	1922	1751	2282	1837	225	625	500	1250	5	1	44964143	985	4.88	0.70	12	8.34	449.00	3138.00	4355	20241121	-49.71	1395	20240126	56.99	4355	-49.71	20241121	1395	56.99	20240126	4355	-49.71	20241121	1395	56.99	20240126	4.11	N	001380	500	224 억	424152	N	N	0	N	N
17	20241209	090118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2230	135	2	6.44	3355099155	1482002	21.07	2250	2320	2205	2720	1470	2095	2264.90	0.94	-1917	2641	2367	2196	1922	1751	2282	1837	225	625	500	1250	5	1	44964143	1003	4.97	0.71	12	3.30	449.00	3138.00	4355	20241121	-48.79	1395	20240126	59.86	4355	-48.79	20241121	1395	59.86	20240126	4355	-48.79	20241121	1395	59.86	20240126	4.11	N	001380	500	224 억	424152	N	N	0	N	N
18	20241206	160118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2095	-245	5	-10.47	15408319310	6900197	216.27	2365	2470	2025	3040	1640	2340	2233.17	0.55	210786	2633	2486	2413	2266	2193	2450	2230	225	700	500	1400	5	1	44964143	942	4.67	0.67	12	15.35	449.00	3138.00	4355	20241121	-51.89	1395	20240126	50.18	4355	-51.89	20241121	1395	50.18	20240126	4355	-51.89	20241121	1395	50.18	20240126	2.35	N	001380	500	224 억	245523	N	N	0	N	N
19	20241206	150118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2120	-220	5	-9.40	14814045570	6616721	207.38	2365	2470	2025	3040	1640	2340	2238.82	0.55	165861	2633	2486	2413	2266	2193	2450	2230	225	700	500	1400	5	1	44964143	953	4.72	0.68	12	14.72	449.00	3138.00	4355	20241121	-51.32	1395	20240126	51.97	4355	-51.32	20241121	1395	51.97	20240126	4355	-51.32	20241121	1395	51.97	20240126	2.35	N	001380	500	224 억	245523	N	N	0	N	N
20	20241206	140117	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2080	-260	5	-11.11	13743454085	6108709	191.46	2365	2470	2025	3040	1640	2340	2249.75	0.55	53215	2633	2486	2413	2266	2193	2450	2230	225	700	500	1400	5	1	44964143	935	4.63	0.66	12	13.59	449.00	3138.00	4355	20241121	-52.24	1395	20240126	49.10	4355	-52.24	20241121	1395	49.10	20240126	4355	-52.24	20241121	1395	49.10	20240126	2.35	N	001380	500	224 억	245523	N	N	0	N	N
21	20241206	130118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2065	-275	5	-11.75	12888425095	5692616	178.42	2365	2470	2050	3040	1640	2340	2264.00	0.55	44315	2633	2486	2413	2266	2193	2450	2230	225	700	500	1400	5	1	44964143	929	4.60	0.66	12	12.66	449.00	3138.00	4355	20241121	-52.58	1395	20240126	48.03	4355	-52.58	20241121	1395	48.03	20240126	4355	-52.58	20241121	1395	48.03	20240126	2.35	N	001380	500	224 억	245523	N	N	0	N	N
22	20241206	120117	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2070	-270	5	-11.54	11589441900	5071338	158.95	2365	2470	2060	3040	1640	2340	2285.24	0.55	64215	2633	2486	2413	2266	2193	2450	2230	225	700	500	1400	5	1	44964143	931	4.61	0.66	12	11.28	449.00	3138.00	4355	20241121	-52.47	1395	20240126	48.39	4355	-52.47	20241121	1395	48.39	20240126	4355	-52.47	20241121	1395	48.39	20240126	2.35	N	001380	500	224 억	245523	N	N	0	N	N
23	20241206	110118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2170	-170	5	-7.26	9681114860	4181984	131.07	2365	2470	2130	3040	1640	2340	2314.93	0.55	45322	2633	2486	2413	2266	2193	2450	2230	225	700	500	1400	5	1	44964143	976	4.83	0.69	12	9.30	449.00	3138.00	4355	20241121	-50.17	1395	20240126	55.56	4355	-50.17	20241121	1395	55.56	20240126	4355	-50.17	20241121	1395	55.56	20240126	2.35	N	001380	500	224 억	245523	N	N	0	N	N
24	20241206	100117	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2260	-80	5	-3.42	2360697280	1025043	32.13	2365	2385	2220	3040	1640	2340	2302.87	0.55	162182	2633	2486	2413	2266	2193	2450	2230	225	700	500	1400	5	1	44964143	1016	5.03	0.72	12	2.28	449.00	3138.00	4355	20241121	-48.11	1395	20240126	62.01	4355	-48.11	20241121	1395	62.01	20240126	4355	-48.11	20241121	1395	62.01	20240126	2.35	N	001380	500	224 억	245523	N	N	0	N	N
25	20241206	090118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2360	20	2	0.85	115735080	48966	1.53	2365	2385	2350	3040	1640	2340	2365.77	0.55	1467	2633	2486	2413	2266	2193	2450	2230	225	700	500	1400	5	1	44964143	1061	5.26	0.75	12	0.11	449.00	3138.00	4355	20241121	-45.81	1395	20240126	69.18	4355	-45.81	20241121	1395	69.18	20240126	4355	-45.81	20241121	1395	69.18	20240126	2.35	N	001380	500	224 억	245523	N	N	0	N	N
26	20241205	160118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2340	-290	5	-11.03	7540769965	3121690	19.93	2555	2560	2340	3415	1845	2630	2415.66	0.38	51861	3020	2825	2640	2445	2260	2922	2542	225	785	500	1570	5	1	44964143	1052	5.21	0.75	12	6.94	449.00	3138.00	4355	20241121	-46.27	1395	20240126	67.74	4355	-46.27	20241121	1395	67.74	20240126	4355	-46.27	20241121	1395	67.74	20240126	2.34	N	001380	500	224 억	172507	N	N	0	N	N
27	20241205	150118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2375	-255	5	-9.70	7068504775	2921046	18.65	2555	2560	2350	3415	1845	2630	2419.85	0.38	36814	3020	2825	2640	2445	2260	2922	2542	225	785	500	1570	5	1	44964143	1068	5.29	0.76	12	6.50	449.00	3138.00	4355	20241121	-45.46	1395	20240126	70.25	4355	-45.46	20241121	1395	70.25	20240126	4355	-45.46	20241121	1395	70.25	20240126	2.34	N	001380	500	224 억	172507	N	N	0	N	N
28	20241205	140117	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2405	-225	5	-8.56	6606416690	2726195	17.41	2555	2560	2350	3415	1845	2630	2423.31	0.38	7607	3020	2825	2640	2445	2260	2922	2542	225	785	500	1570	5	1	44964143	1081	5.36	0.77	12	6.06	449.00	3138.00	4355	20241121	-44.78	1395	20240126	72.40	4355	-44.78	20241121	1395	72.40	20240126	4355	-44.78	20241121	1395	72.40	20240126	2.34	N	001380	500	224 억	172507	N	N	0	N	N
29	20241205	130118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2390	-240	5	-9.13	6266672940	2584261	16.50	2555	2560	2350	3415	1845	2630	2424.93	0.38	-863	3020	2825	2640	2445	2260	2922	2542	225	785	500	1570	5	1	44964143	1075	5.32	0.76	12	5.75	449.00	3138.00	4355	20241121	-45.12	1395	20240126	71.33	4355	-45.12	20241121	1395	71.33	20240126	4355	-45.12	20241121	1395	71.33	20240126	2.34	N	001380	500	224 억	172507	N	N	0	N	N
30	20241205	120118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2395	-235	5	-8.94	5889825940	2426014	15.49	2555	2560	2350	3415	1845	2630	2427.78	0.38	-3416	3020	2825	2640	2445	2260	2922	2542	225	785	500	1570	5	1	44964143	1077	5.33	0.76	12	5.40	449.00	3138.00	4355	20241121	-45.01	1395	20240126	71.68	4355	-45.01	20241121	1395	71.68	20240126	4355	-45.01	20241121	1395	71.68	20240126	2.34	N	001380	500	224 억	172507	N	N	0	N	N
31	20241205	110117	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2400	-230	5	-8.75	5368749180	2207055	14.09	2555	2560	2350	3415	1845	2630	2432.54	0.38	13860	3020	2825	2640	2445	2260	2922	2542	225	785	500	1570	5	1	44964143	1079	5.35	0.76	12	4.91	449.00	3138.00	4355	20241121	-44.89	1395	20240126	72.04	4355	-44.89	20241121	1395	72.04	20240126	4355	-44.89	20241121	1395	72.04	20240126	2.34	N	001380	500	224 억	172507	N	N	0	N	N
32	20241205	100117	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2360	-270	5	-10.27	4214224845	1720907	10.99	2555	2560	2350	3415	1845	2630	2448.83	0.38	-27785	3020	2825	2640	2445	2260	2922	2542	225	785	500	1570	5	1	44964143	1061	5.26	0.75	12	3.83	449.00	3138.00	4355	20241121	-45.81	1395	20240126	69.18	4355	-45.81	20241121	1395	69.18	20240126	4355	-45.81	20241121	1395	69.18	20240126	2.34	N	001380	500	224 억	172507	N	N	0	N	N
33	20241205	090117	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2540	-90	5	-3.42	292425875	114842	0.73	2555	2560	2520	3415	1845	2630	2546.30	0.38	-7307	3020	2825	2640	2445	2260	2922	2542	225	785	500	1570	5	1	44964143	1142	5.66	0.81	12	0.26	449.00	3138.00	4355	20241121	-41.68	1395	20240126	82.08	4355	-41.68	20241121	1395	82.08	20240126	4355	-41.68	20241121	1395	82.08	20240126	2.34	N	001380	500	224 억	172507	N	N	0	N	N
34	20241204	160116	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2630	10	2	0.38	41194296425	15581705	3130.89	2475	2835	2455	3405	1835	2620	2644.21	1.88	-660297	2680	2650	2590	2560	2500	2665	2575	225	785	500	1570	5	1	44964143	1183	5.86	0.84	12	34.65	449.00	3138.00	4355	20241121	-39.61	1395	20240126	88.53	4355	-39.61	20241121	1395	88.53	20240126	4355	-39.61	20241121	1395	88.53	20240126	2.19	N	001380	500	224 억	845359	N	N	1	N	N
35	20241204	150118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2590	-30	5	-1.15	40318555000	15246748	3063.59	2475	2835	2455	3405	1835	2620	2644.87	1.88	-730079	2680	2650	2590	2560	2500	2665	2575	225	785	500	1570	5	1	44964143	1165	5.77	0.83	12	33.91	449.00	3138.00	4355	20241121	-40.53	1395	20240126	85.66	4355	-40.53	20241121	1395	85.66	20240126	4355	-40.53	20241121	1395	85.66	20240126	2.19	N	001380	500	224 억	845359	N	N	1	N	N
36	20241204	140117	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2620	0	3	0.00	39015993570	14747758	2963.33	2475	2835	2455	3405	1835	2620	2646.05	1.88	-729149	2680	2650	2590	2560	2500	2665	2575	225	785	500	1570	5	1	44964143	1178	5.84	0.83	12	32.80	449.00	3138.00	4355	20241121	-39.84	1395	20240126	87.81	4355	-39.84	20241121	1395	87.81	20240126	4355	-39.84	20241121	1395	87.81	20240126	2.19	N	001380	500	224 억	845359	N	N	1	N	N
37	20241204	130117	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2630	10	2	0.38	37868090885	14312220	2875.81	2475	2835	2455	3405	1835	2620	2646.38	1.88	-717757	2680	2650	2590	2560	2500	2665	2575	225	785	500	1570	5	1	44964143	1183	5.86	0.84	12	31.83	449.00	3138.00	4355	20241121	-39.61	1395	20240126	88.53	4355	-39.61	20241121	1395	88.53	20240126	4355	-39.61	20241121	1395	88.53	20240126	2.19	N	001380	500	224 억	845359	N	N	1	N	N
38	20241204	120116	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2625	5	2	0.19	36486791085	13780648	2769.00	2475	2835	2455	3405	1835	2620	2648.26	1.88	-680369	2680	2650	2590	2560	2500	2665	2575	225	785	500	1570	5	1	44964143	1180	5.85	0.84	12	30.65	449.00	3138.00	4355	20241121	-39.72	1395	20240126	88.17	4355	-39.72	20241121	1395	88.17	20240126	4355	-39.72	20241121	1395	88.17	20240126	2.19	N	001380	500	224 억	845359	N	N	1	N	N
39	20241204	110115	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2700	80	2	3.05	31415370235	11895544	2390.22	2475	2835	2455	3405	1835	2620	2641.45	1.88	-645607	2680	2650	2590	2560	2500	2665	2575	225	785	500	1570	5	1	44964143	1214	6.01	0.86	12	26.46	449.00	3138.00	4355	20241121	-38.00	1395	20240126	93.55	4355	-38.00	20241121	1395	93.55	20240126	4355	-38.00	20241121	1395	93.55	20240126	2.19	N	001380	500	224 억	845359	N	N	1	N	N
40	20241204	100117	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2590	-30	5	-1.15	23331932420	8853333	1778.94	2475	2835	2455	3405	1835	2620	2635.89	1.88	-641821	2680	2650	2590	2560	2500	2665	2575	225	785	500	1570	5	1	44964143	1165	5.77	0.83	12	19.69	449.00	3138.00	4355	20241121	-40.53	1395	20240126	85.66	4355	-40.53	20241121	1395	85.66	20240126	4355	-40.53	20241121	1395	85.66	20240126	2.19	N	001380	500	224 억	845359	N	N	1	N	N
41	20241204	090118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2515	-105	5	-4.01	2720652945	1072501	215.50	2475	2600	2455	3405	1835	2620	2506.86	1.88	26447	2680	2650	2590	2560	2500	2665	2575	225	785	500	1570	5	1	44964143	1131	5.60	0.80	12	2.39	449.00	3138.00	4355	20241121	-42.25	1395	20240126	80.29	4355	-42.25	20241121	1395	80.29	20240126	4355	-42.25	20241121	1395	80.29	20240126	2.19	N	001380	500	224 억	845359	N	N	1	N	N
42	20241203	160118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2620	90	2	3.56	1268870440	490967	43.68	2530	2620	2530	3285	1775	2530	2584.33	1.87	5865	2740	2635	2550	2445	2360	2592	2402	225	755	500	1510	5	1	44964143	1178	5.84	0.83	12	1.09	449.00	3138.00	4355	20241121	-39.84	1395	20240126	87.81	4355	-39.84	20241121	1395	87.81	20240126	4355	-39.84	20241121	1395	87.81	20240126	2.01	N	001380	500	224 억	842364	N	N	1	N	N
43	20241203	150118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2610	80	2	3.16	1187866685	459951	40.92	2530	2620	2530	3285	1775	2530	2582.59	1.87	618	2740	2635	2550	2445	2360	2592	2402	225	755	500	1510	5	1	44964143	1174	5.81	0.83	12	1.02	449.00	3138.00	4355	20241121	-40.07	1395	20240126	87.10	4355	-40.07	20241121	1395	87.10	20240126	4355	-40.07	20241121	1395	87.10	20240126	2.01	N	001380	500	224 억	842364	N	N	0	N	N
44	20241203	140118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2605	75	2	2.96	1104296675	427902	38.07	2530	2620	2530	3285	1775	2530	2580.72	1.87	-10998	2740	2635	2550	2445	2360	2592	2402	225	755	500	1510	5	1	44964143	1171	5.80	0.83	12	0.95	449.00	3138.00	4355	20241121	-40.18	1395	20240126	86.74	4355	-40.18	20241121	1395	86.74	20240126	4355	-40.18	20241121	1395	86.74	20240126	2.01	N	001380	500	224 억	842364	N	N	0	N	N
45	20241203	130118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2585	55	2	2.17	984274975	381680	33.96	2530	2620	2530	3285	1775	2530	2578.80	1.87	-18905	2740	2635	2550	2445	2360	2592	2402	225	755	500	1510	5	1	44964143	1162	5.76	0.82	12	0.85	449.00	3138.00	4355	20241121	-40.64	1395	20240126	85.30	4355	-40.64	20241121	1395	85.30	20240126	4355	-40.64	20241121	1395	85.30	20240126	2.01	N	001380	500	224 억	842364	N	N	0	N	N
46	20241203	120120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2585	55	2	2.17	946106205	366914	32.64	2530	2620	2530	3285	1775	2530	2578.55	1.87	-20673	2740	2635	2550	2445	2360	2592	2402	225	755	500	1510	5	1	44964143	1162	5.76	0.82	12	0.82	449.00	3138.00	4355	20241121	-40.64	1395	20240126	85.30	4355	-40.64	20241121	1395	85.30	20240126	4355	-40.64	20241121	1395	85.30	20240126	2.01	N	001380	500	224 억	842364	N	N	0	N	N
47	20241203	110118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2600	70	2	2.77	770179595	298926	26.59	2530	2620	2530	3285	1775	2530	2576.49	1.87	5186	2740	2635	2550	2445	2360	2592	2402	225	755	500	1510	5	1	44964143	1169	5.79	0.83	12	0.66	449.00	3138.00	4355	20241121	-40.30	1395	20240126	86.38	4355	-40.30	20241121	1395	86.38	20240126	4355	-40.30	20241121	1395	86.38	20240126	2.01	N	001380	500	224 억	842364	N	N	0	N	N
48	20241203	100117	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2560	30	2	1.19	422702260	164571	14.64	2530	2600	2530	3285	1775	2530	2568.51	1.87	6880	2740	2635	2550	2445	2360	2592	2402	225	755	500	1510	5	1	44964143	1151	5.70	0.82	12	0.37	449.00	3138.00	4355	20241121	-41.22	1395	20240126	83.51	4355	-41.22	20241121	1395	83.51	20240126	4355	-41.22	20241121	1395	83.51	20240126	2.01	N	001380	500	224 억	842364	N	N	0	N	N
49	20241203	090117	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2530	0	3	0.00	32434600	12820	1.14	2530	2530	2530	3285	1775	2530	2530.00	1.87	-2893	2740	2635	2550	2445	2360	2592	2402	225	755	500	1510	5	1	44964143	1138	5.63	0.81	12	0.03	449.00	3138.00	4355	20241121	-41.91	1395	20240126	81.36	4355	-41.91	20241121	1395	81.36	20240126	4355	-41.91	20241121	1395	81.36	20240126	2.01	N	001380	500	224 억	842364	N	N	0	N	N
50	20241202	160116	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2530	-120	5	-4.53	2790034250	1106641	165.46	2610	2655	2465	3445	1855	2650	2521.17	1.69	73053	2816	2732	2676	2592	2536	2705	2565	225	795	500	1590	5	1	44964143	1138	5.63	0.81	12	2.46	449.00	3138.00	4355	20241121	-41.91	1395	20240126	81.36	4355	-41.91	20241121	1395	81.36	20240126	4355	-41.91	20241121	1395	81.36	20240126	2.06	N	001380	500	224 억	759695	N	N	0	N	N
51	20241202	150117	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2545	-105	5	-3.96	2663532675	1056796	158.01	2610	2655	2465	3445	1855	2650	2520.38	1.69	67369	2816	2732	2676	2592	2536	2705	2565	225	795	500	1590	5	1	44964143	1144	5.67	0.81	12	2.35	449.00	3138.00	4355	20241121	-41.56	1395	20240126	82.44	4355	-41.56	20241121	1395	82.44	20240126	4355	-41.56	20241121	1395	82.44	20240126	2.06	N	001380	500	224 억	759695	N	N	0	N	N
52	20241202	140116	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2540	-110	5	-4.15	2505259225	994945	148.76	2610	2655	2465	3445	1855	2650	2517.99	1.69	54218	2816	2732	2676	2592	2536	2705	2565	225	795	500	1590	5	1	44964143	1142	5.66	0.81	12	2.21	449.00	3138.00	4355	20241121	-41.68	1395	20240126	82.08	4355	-41.68	20241121	1395	82.08	20240126	4355	-41.68	20241121	1395	82.08	20240126	2.06	N	001380	500	224 억	759695	N	N	0	N	N
53	20241202	130120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2515	-135	5	-5.09	2384232805	947224	141.62	2610	2655	2465	3445	1855	2650	2517.07	1.69	57531	2816	2732	2676	2592	2536	2705	2565	225	795	500	1590	5	1	44964143	1131	5.60	0.80	12	2.11	449.00	3138.00	4355	20241121	-42.25	1395	20240126	80.29	4355	-42.25	20241121	1395	80.29	20240126	4355	-42.25	20241121	1395	80.29	20240126	2.06	N	001380	500	224 억	759695	N	N	0	N	N
54	20241202	120120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2520	-130	5	-4.91	2282850025	906968	135.61	2610	2655	2465	3445	1855	2650	2517.01	1.69	52131	2816	2732	2676	2592	2536	2705	2565	225	795	500	1590	5	1	44964143	1133	5.61	0.80	12	2.02	449.00	3138.00	4355	20241121	-42.14	1395	20240126	80.65	4355	-42.14	20241121	1395	80.65	20240126	4355	-42.14	20241121	1395	80.65	20240126	2.06	N	001380	500	224 억	759695	N	N	0	N	N
55	20241202	110115	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2495	-155	5	-5.85	2048490115	813925	121.69	2610	2655	2465	3445	1855	2650	2516.80	1.69	36456	2816	2732	2676	2592	2536	2705	2565	225	795	500	1590	5	1	44964143	1122	5.56	0.80	12	1.81	449.00	3138.00	4355	20241121	-42.71	1395	20240126	78.85	4355	-42.71	20241121	1395	78.85	20240126	4355	-42.71	20241121	1395	78.85	20240126	2.06	N	001380	500	224 억	759695	N	N	0	N	N
56	20241202	100117	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2485	-165	5	-6.23	1502821845	594130	88.83	2610	2655	2465	3445	1855	2650	2529.45	1.69	90050	2816	2732	2676	2592	2536	2705	2565	225	795	500	1590	5	1	44964143	1117	5.53	0.79	12	1.32	449.00	3138.00	4355	20241121	-42.94	1395	20240126	78.14	4355	-42.94	20241121	1395	78.14	20240126	4355	-42.94	20241121	1395	78.14	20240126	2.06	N	001380	500	224 억	759695	N	N	0	N	N
57	20241202	090116	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2650	0	3	0.00	53427610	20334	3.04	2610	2650	2610	3445	1855	2650	2627.50	1.69	5899	2816	2732	2676	2592	2536	2705	2565	225	795	500	1590	5	1	44964143	1192	5.90	0.84	12	0.05	449.00	3138.00	4355	20241121	-39.15	1395	20240126	89.96	4355	-39.15	20241121	1395	89.96	20240126	4355	-39.15	20241121	1395	89.96	20240126	2.06	N	001380	500	224 억	759695	N	N	0	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History