KissMeData/005850/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

27 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160210	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	29650	1250	2	4.40	1610897350	54428	68.16	28400	30100	28400	36900	19900	28400	29596.85	16.51	553	29733	29066	28733	28066	27733	28900	27900	232	8500	500	21580	50	1	46448520	13772	4.10	0.71	12	0.12	7223.00	41618.00	47650	20240617	-37.78	28400	20241210	4.40	47650	-37.78	20240617	28400	4.40	20241210	47650	-37.78	20240617	28400	4.40	20241210	0.25	N	005850	500	232 억	7668484	N	N	616	N	N
3	20241210	150210	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	29850	1450	2	5.11	1483867700	50160	62.82	28400	30100	28400	36900	19900	28400	29582.69	16.51	975	29733	29066	28733	28066	27733	28900	27900	232	8500	500	21580	50	1	46448520	13865	4.13	0.72	12	0.11	7223.00	41618.00	47650	20240617	-37.36	28400	20241210	5.11	47650	-37.36	20240617	28400	5.11	20241210	47650	-37.36	20240617	28400	5.11	20241210	0.25	N	005850	500	232 억	7668484	N	N	728	N	N
4	20241210	140210	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	29550	1150	2	4.05	1241738750	42041	52.65	28400	30100	28400	36900	19900	28400	29536.38	16.51	3397	29733	29066	28733	28066	27733	28900	27900	232	8500	500	21580	50	1	46448520	13726	4.09	0.71	12	0.09	7223.00	41618.00	47650	20240617	-37.99	28400	20241210	4.05	47650	-37.99	20240617	28400	4.05	20241210	47650	-37.99	20240617	28400	4.05	20241210	0.25	N	005850	500	232 억	7668484	N	N	728	N	N
5	20241210	130209	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	29750	1350	2	4.75	1164693550	39435	49.39	28400	30100	28400	36900	19900	28400	29534.51	16.51	4423	29733	29066	28733	28066	27733	28900	27900	232	8500	500	21580	50	1	46448520	13818	4.12	0.71	12	0.08	7223.00	41618.00	47650	20240617	-37.57	28400	20241210	4.75	47650	-37.57	20240617	28400	4.75	20241210	47650	-37.57	20240617	28400	4.75	20241210	0.25	N	005850	500	232 억	7668484	N	N	728	N	N
6	20241210	120209	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	29850	1450	2	5.11	1040319950	35246	44.14	28400	30100	28400	36900	19900	28400	29515.97	16.51	4383	29733	29066	28733	28066	27733	28900	27900	232	8500	500	21580	50	1	46448520	13865	4.13	0.72	12	0.08	7223.00	41618.00	47650	20240617	-37.36	28400	20241210	5.11	47650	-37.36	20240617	28400	5.11	20241210	47650	-37.36	20240617	28400	5.11	20241210	0.25	N	005850	500	232 억	7668484	N	N	728	N	N
7	20241210	110209	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	29650	1250	2	4.40	779170400	26498	33.18	28400	29750	28400	36900	19900	28400	29404.88	16.51	2247	29733	29066	28733	28066	27733	28900	27900	232	8500	500	21580	50	1	46448520	13772	4.10	0.71	12	0.06	7223.00	41618.00	47650	20240617	-37.78	28400	20241210	4.40	47650	-37.78	20240617	28400	4.40	20241210	47650	-37.78	20240617	28400	4.40	20241210	0.25	N	005850	500	232 억	7668484	N	N	728	N	N
8	20241210	100209	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	29550	1150	2	4.05	465123950	15893	19.90	28400	29600	28400	36900	19900	28400	29265.96	16.51	2523	29733	29066	28733	28066	27733	28900	27900	232	8500	500	21580	50	1	46448520	13726	4.09	0.71	12	0.03	7223.00	41618.00	47650	20240617	-37.99	28400	20241210	4.05	47650	-37.99	20240617	28400	4.05	20241210	47650	-37.99	20240617	28400	4.05	20241210	0.25	N	005850	500	232 억	7668484	N	N	728	N	N
9	20241210	090211	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	29150	750	2	2.64	37511650	1315	1.65	28400	29150	28400	36900	19900	28400	28525.97	16.51	758	29733	29066	28733	28066	27733	28900	27900	232	8500	500	21580	50	1	46448520	13540	4.04	0.70	12	0.00	7223.00	41618.00	47650	20240617	-38.82	28400	20241210	2.64	47650	-38.82	20240617	28400	2.64	20241210	47650	-38.82	20240617	28400	2.64	20241210	0.25	N	005850	500	232 억	7668484	N	N	728	N	N
10	20241209	160208	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	28400	-1000	5	-3.40	2284087150	79718	99.21	29400	29400	28400	38200	20600	29400	28652.14	16.53	-3944	30533	29966	29483	28916	28433	29725	28675	232	8800	500	22340	50	1	46448520	13191	3.93	0.68	12	0.17	7223.00	41618.00	47650	20240617	-40.40	28400	20241209	0.00	47650	-40.40	20240617	28400	0.00	20241209	47650	-40.40	20240617	28400	0.00	20241209	0.25	N	005850	500	232 억	7677030	N	N	728	N	N
11	20241209	150210	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	28700	-700	5	-2.38	2073137650	72317	90.00	29400	29400	28400	38200	20600	29400	28667.36	16.53	-4326	30533	29966	29483	28916	28433	29725	28675	232	8800	500	22340	50	1	46448520	13331	3.97	0.69	12	0.16	7223.00	41618.00	47650	20240617	-39.77	28400	20241209	1.06	47650	-39.77	20240617	28400	1.06	20241209	47650	-39.77	20240617	28400	1.06	20241209	0.25	N	005850	500	232 억	7677030	N	N	255	N	N
12	20241209	140210	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	28650	-750	5	-2.55	1875611900	65438	81.44	29400	29400	28400	38200	20600	29400	28662.43	16.53	-2617	30533	29966	29483	28916	28433	29725	28675	232	8800	500	22340	50	1	46448520	13308	3.97	0.69	12	0.14	7223.00	41618.00	47650	20240617	-39.87	28400	20241209	0.88	47650	-39.87	20240617	28400	0.88	20241209	47650	-39.87	20240617	28400	0.88	20241209	0.25	N	005850	500	232 억	7677030	N	N	255	N	N
13	20241209	130211	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	28550	-850	5	-2.89	1701615650	59355	73.87	29400	29400	28400	38200	20600	29400	28668.45	16.53	-3112	30533	29966	29483	28916	28433	29725	28675	232	8800	500	22340	50	1	46448520	13261	3.95	0.69	12	0.13	7223.00	41618.00	47650	20240617	-40.08	28400	20241209	0.53	47650	-40.08	20240617	28400	0.53	20241209	47650	-40.08	20240617	28400	0.53	20241209	0.25	N	005850	500	232 억	7677030	N	N	255	N	N
14	20241209	120209	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	28650	-750	5	-2.55	1521023950	53027	66.00	29400	29400	28400	38200	20600	29400	28683.95	16.53	-3509	30533	29966	29483	28916	28433	29725	28675	232	8800	500	22340	50	1	46448520	13308	3.97	0.69	12	0.11	7223.00	41618.00	47650	20240617	-39.87	28400	20241209	0.88	47650	-39.87	20240617	28400	0.88	20241209	47650	-39.87	20240617	28400	0.88	20241209	0.25	N	005850	500	232 억	7677030	N	N	255	N	N
15	20241209	110210	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	28800	-600	5	-2.04	750469000	26038	32.41	29400	29400	28500	38200	20600	29400	28822.07	16.53	-1932	30533	29966	29483	28916	28433	29725	28675	232	8800	500	22340	50	1	46448520	13377	3.99	0.69	12	0.06	7223.00	41618.00	47650	20240617	-39.56	28500	20241209	1.05	47650	-39.56	20240617	28500	1.05	20241209	47650	-39.56	20240617	28500	1.05	20241209	0.25	N	005850	500	232 억	7677030	N	N	255	N	N
16	20241209	100210	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	28850	-550	5	-1.87	565272200	19610	24.41	29400	29400	28500	38200	20600	29400	28825.71	16.53	-2175	30533	29966	29483	28916	28433	29725	28675	232	8800	500	22340	50	1	46448520	13400	3.99	0.69	12	0.04	7223.00	41618.00	47650	20240617	-39.45	28500	20241209	1.23	47650	-39.45	20240617	28500	1.23	20241209	47650	-39.45	20240617	28500	1.23	20241209	0.25	N	005850	500	232 억	7677030	N	N	255	N	N
17	20241209	090209	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	28650	-750	5	-2.55	75357850	2593	3.23	29400	29400	28650	38200	20600	29400	29062.03	16.53	-1185	30533	29966	29483	28916	28433	29725	28675	232	8800	500	22340	50	1	46448520	13308	3.97	0.69	12	0.01	7223.00	41618.00	47650	20240617	-39.87	28650	20241209	0.00	47650	-39.87	20240617	28650	0.00	20241209	47650	-39.87	20240617	28650	0.00	20241209	0.25	N	005850	500	232 억	7677030	N	N	255	N	N
18	20241206	160209	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	29400	-450	5	-1.51	2364183150	80126	162.87	29950	30050	29000	38800	20900	29850	29505.92	16.56	-7690	30583	30216	30033	29666	29483	30125	29575	232	8950	500	22680	50	1	46448520	13656	4.07	0.71	12	0.17	7223.00	41618.00	47650	20240617	-38.30	29000	20241206	1.38	47650	-38.30	20240617	29000	1.38	20241206	47650	-38.30	20240617	29000	1.38	20241206	0.25	N	005850	500	232 억	7693823	N	N	255	N	N
19	20241206	150208	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	29650	-200	5	-0.67	2211048900	74931	152.31	29950	30050	29000	38800	20900	29850	29507.80	16.56	-6496	30583	30216	30033	29666	29483	30125	29575	232	8950	500	22680	50	1	46448520	13772	4.10	0.71	12	0.16	7223.00	41618.00	47650	20240617	-37.78	29000	20241206	2.24	47650	-37.78	20240617	29000	2.24	20241206	47650	-37.78	20240617	29000	2.24	20241206	0.25	N	005850	500	232 억	7693823	N	N	72	N	N
20	20241206	140208	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	29450	-400	5	-1.34	2014020850	68262	138.75	29950	30050	29000	38800	20900	29850	29504.28	16.56	-5097	30583	30216	30033	29666	29483	30125	29575	232	8950	500	22680	50	1	46448520	13679	4.08	0.71	12	0.15	7223.00	41618.00	47650	20240617	-38.20	29000	20241206	1.55	47650	-38.20	20240617	29000	1.55	20241206	47650	-38.20	20240617	29000	1.55	20241206	0.25	N	005850	500	232 억	7693823	N	N	72	N	N
21	20241206	130208	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	29500	-350	5	-1.17	1892822900	64151	130.40	29950	30050	29000	38800	20900	29850	29505.74	16.56	-4752	30583	30216	30033	29666	29483	30125	29575	232	8950	500	22680	50	1	46448520	13702	4.08	0.71	12	0.14	7223.00	41618.00	47650	20240617	-38.09	29000	20241206	1.72	47650	-38.09	20240617	29000	1.72	20241206	47650	-38.09	20240617	29000	1.72	20241206	0.25	N	005850	500	232 억	7693823	N	N	72	N	N
22	20241206	120208	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	29500	-350	5	-1.17	1755765350	59515	120.97	29950	30050	29000	38800	20900	29850	29501.22	16.56	-3909	30583	30216	30033	29666	29483	30125	29575	232	8950	500	22680	50	1	46448520	13702	4.08	0.71	12	0.13	7223.00	41618.00	47650	20240617	-38.09	29000	20241206	1.72	47650	-38.09	20240617	29000	1.72	20241206	47650	-38.09	20240617	29000	1.72	20241206	0.25	N	005850	500	232 억	7693823	N	N	72	N	N
23	20241206	110209	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	29450	-400	5	-1.34	1207300300	40948	83.23	29950	30050	29000	38800	20900	29850	29483.74	16.56	-12837	30583	30216	30033	29666	29483	30125	29575	232	8950	500	22680	50	1	46448520	13679	4.08	0.71	12	0.09	7223.00	41618.00	47650	20240617	-38.20	29000	20241206	1.55	47650	-38.20	20240617	29000	1.55	20241206	47650	-38.20	20240617	29000	1.55	20241206	0.25	N	005850	500	232 억	7693823	N	N	72	N	N
24	20241206	100207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	29650	-200	5	-0.67	425049950	14287	29.04	29950	30050	29600	38800	20900	29850	29750.82	16.56	-1958	30583	30216	30033	29666	29483	30125	29575	232	8950	500	22680	50	1	46448520	13772	4.10	0.71	12	0.03	7223.00	41618.00	47650	20240617	-37.78	29050	20241115	2.07	47650	-37.78	20240617	29050	2.07	20241115	47650	-37.78	20240617	29050	2.07	20241115	0.25	N	005850	500	232 억	7693823	N	N	72	N	N
25	20241206	090208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	29750	-100	5	-0.34	31450650	1057	2.15	29950	29950	29600	38800	20900	29850	29754.64	16.56	-474	30583	30216	30033	29666	29483	30125	29575	232	8950	500	22680	50	1	46448520	13818	4.12	0.71	12	0.00	7223.00	41618.00	47650	20240617	-37.57	29050	20241115	2.41	47650	-37.57	20240617	29050	2.41	20241115	47650	-37.57	20240617	29050	2.41	20241115	0.25	N	005850	500	232 억	7693823	N	N	72	N	N
26	20241205	160206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	29850	-400	5	-1.32	1459055500	48656	66.13	30200	30400	29850	39300	21200	30250	29987.31	16.58	-1860	31083	30666	30283	29866	29483	30475	29675	232	9050	500	22990	50	1	46448520	13865	4.13	0.72	12	0.10	7223.00	41618.00	47650	20240617	-37.36	29050	20241115	2.75	47650	-37.36	20240617	29050	2.75	20241115	47650	-37.36	20240617	29050	2.75	20241115	0.25	N	005850	500	232 억	7699897	N	N	72	N	N
27	20241205	150207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30000	-250	5	-0.83	1296649350	43235	58.76	30200	30400	29850	39300	21200	30250	29990.73	16.58	-1277	31083	30666	30283	29866	29483	30475	29675	232	9050	500	22990	50	1	46448520	13935	4.15	0.72	12	0.09	7223.00	41618.00	47650	20240617	-37.04	29050	20241115	3.27	47650	-37.04	20240617	29050	3.27	20241115	47650	-37.04	20240617	29050	3.27	20241115	0.25	N	005850	500	232 억	7699897	N	N	252	N	N
28	20241205	140206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	29900	-350	5	-1.16	956851900	31896	43.35	30200	30400	29850	39300	21200	30250	29999.12	16.58	-2938	31083	30666	30283	29866	29483	30475	29675	232	9050	500	22990	50	1	46448520	13888	4.14	0.72	12	0.07	7223.00	41618.00	47650	20240617	-37.25	29050	20241115	2.93	47650	-37.25	20240617	29050	2.93	20241115	47650	-37.25	20240617	29050	2.93	20241115	0.25	N	005850	500	232 억	7699897	N	N	252	N	N
29	20241205	130207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	29950	-300	5	-0.99	685758400	22825	31.02	30200	30400	29850	39300	21200	30250	30044.18	16.58	-1686	31083	30666	30283	29866	29483	30475	29675	232	9050	500	22990	50	1	46448520	13911	4.15	0.72	12	0.05	7223.00	41618.00	47650	20240617	-37.15	29050	20241115	3.10	47650	-37.15	20240617	29050	3.10	20241115	47650	-37.15	20240617	29050	3.10	20241115	0.25	N	005850	500	232 억	7699897	N	N	252	N	N
30	20241205	120207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	29900	-350	5	-1.16	610976700	20325	27.62	30200	30400	29850	39300	21200	30250	30060.35	16.58	-1070	31083	30666	30283	29866	29483	30475	29675	232	9050	500	22990	50	1	46448520	13888	4.14	0.72	12	0.04	7223.00	41618.00	47650	20240617	-37.25	29050	20241115	2.93	47650	-37.25	20240617	29050	2.93	20241115	47650	-37.25	20240617	29050	2.93	20241115	0.25	N	005850	500	232 억	7699897	N	N	252	N	N
31	20241205	110206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30250	0	3	0.00	235269400	7795	10.59	30200	30400	30100	39300	21200	30250	30182.09	16.58	-242	31083	30666	30283	29866	29483	30475	29675	232	9050	500	22990	50	1	46448520	14051	4.19	0.73	12	0.02	7223.00	41618.00	47650	20240617	-36.52	29050	20241115	4.13	47650	-36.52	20240617	29050	4.13	20241115	47650	-36.52	20240617	29050	4.13	20241115	0.25	N	005850	500	232 억	7699897	N	N	252	N	N
32	20241205	100206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30100	-150	5	-0.50	141396150	4682	6.36	30200	30400	30100	39300	21200	30250	30199.95	16.58	-326	31083	30666	30283	29866	29483	30475	29675	232	9050	500	22990	50	1	46448520	13981	4.17	0.72	12	0.01	7223.00	41618.00	47650	20240617	-36.83	29050	20241115	3.61	47650	-36.83	20240617	29050	3.61	20241115	47650	-36.83	20240617	29050	3.61	20241115	0.25	N	005850	500	232 억	7699897	N	N	252	N	N
33	20241205	090206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30400	150	2	0.50	25092650	830	1.13	30200	30400	30200	39300	21200	30250	30232.11	16.58	7	31083	30666	30283	29866	29483	30475	29675	232	9050	500	22990	50	1	46448520	14120	4.21	0.73	12	0.00	7223.00	41618.00	47650	20240617	-36.20	29050	20241115	4.65	47650	-36.20	20240617	29050	4.65	20241115	47650	-36.20	20240617	29050	4.65	20241115	0.25	N	005850	500	232 억	7699897	N	N	252	N	N
34	20241204	160203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30250	-250	5	-0.82	2210753950	73423	174.77	30400	30700	29900	39650	21350	30500	30109.64	16.61	-13832	31033	30766	30533	30266	30033	30650	30150	232	9150	500	23180	50	1	46448520	14051	4.19	0.73	12	0.16	7223.00	41618.00	47650	20240617	-36.52	29050	20241115	4.13	47650	-36.52	20240617	29050	4.13	20241115	47650	-36.52	20240617	29050	4.13	20241115	0.25	N	005850	500	232 억	7714580	N	N	252	N	N
35	20241204	150205	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30500	0	3	0.00	2000413150	66489	158.26	30400	30700	29900	39650	21350	30500	30086.38	16.61	-13384	31033	30766	30533	30266	30033	30650	30150	232	9150	500	23180	50	1	46448520	14167	4.22	0.73	12	0.14	7223.00	41618.00	47650	20240617	-35.99	29050	20241115	4.99	47650	-35.99	20240617	29050	4.99	20241115	47650	-35.99	20240617	29050	4.99	20241115	0.25	N	005850	500	232 억	7714580	N	N	1582	N	N
36	20241204	140204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30100	-400	5	-1.31	1635088400	54391	129.47	30400	30700	29900	39650	21350	30500	30061.75	16.61	-10776	31033	30766	30533	30266	30033	30650	30150	232	9150	500	23180	50	1	46448520	13981	4.17	0.72	12	0.12	7223.00	41618.00	47650	20240617	-36.83	29050	20241115	3.61	47650	-36.83	20240617	29050	3.61	20241115	47650	-36.83	20240617	29050	3.61	20241115	0.25	N	005850	500	232 억	7714580	N	N	1582	N	N
37	20241204	130204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30050	-450	5	-1.48	1556907350	51791	123.28	30400	30700	29900	39650	21350	30500	30061.35	16.61	-9521	31033	30766	30533	30266	30033	30650	30150	232	9150	500	23180	50	1	46448520	13958	4.16	0.72	12	0.11	7223.00	41618.00	47650	20240617	-36.94	29050	20241115	3.44	47650	-36.94	20240617	29050	3.44	20241115	47650	-36.94	20240617	29050	3.44	20241115	0.25	N	005850	500	232 억	7714580	N	N	1582	N	N
38	20241204	120204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30050	-450	5	-1.48	1486354450	49442	117.69	30400	30700	29900	39650	21350	30500	30062.59	16.61	-8756	31033	30766	30533	30266	30033	30650	30150	232	9150	500	23180	50	1	46448520	13958	4.16	0.72	12	0.11	7223.00	41618.00	47650	20240617	-36.94	29050	20241115	3.44	47650	-36.94	20240617	29050	3.44	20241115	47650	-36.94	20240617	29050	3.44	20241115	0.25	N	005850	500	232 억	7714580	N	N	1582	N	N
39	20241204	110202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30000	-500	5	-1.64	1235694950	41065	97.75	30400	30700	29900	39650	21350	30500	30091.20	16.61	-9163	31033	30766	30533	30266	30033	30650	30150	232	9150	500	23180	50	1	46448520	13935	4.15	0.72	12	0.09	7223.00	41618.00	47650	20240617	-37.04	29050	20241115	3.27	47650	-37.04	20240617	29050	3.27	20241115	47650	-37.04	20240617	29050	3.27	20241115	0.25	N	005850	500	232 억	7714580	N	N	1582	N	N
40	20241204	100202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30000	-500	5	-1.64	887278750	29434	70.06	30400	30700	29900	39650	21350	30500	30144.69	16.61	-5937	31033	30766	30533	30266	30033	30650	30150	232	9150	500	23180	50	1	46448520	13935	4.15	0.72	12	0.06	7223.00	41618.00	47650	20240617	-37.04	29050	20241115	3.27	47650	-37.04	20240617	29050	3.27	20241115	47650	-37.04	20240617	29050	3.27	20241115	0.25	N	005850	500	232 억	7714580	N	N	1582	N	N
41	20241204	090205	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30150	-350	5	-1.15	81194700	2678	6.37	30400	30400	30000	39650	21350	30500	30319.16	16.61	778	31033	30766	30533	30266	30033	30650	30150	232	9150	500	23180	50	1	46448520	14004	4.17	0.72	12	0.01	7223.00	41618.00	47650	20240617	-36.73	29050	20241115	3.79	47650	-36.73	20240617	29050	3.79	20241115	47650	-36.73	20240617	29050	3.79	20241115	0.25	N	005850	500	232 억	7714580	N	N	1582	N	N
42	20241203	160212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30500	100	2	0.33	1274750450	41733	82.04	30700	30800	30300	39500	21300	30400	30545.48	16.62	-7442	31700	31050	30500	29850	29300	30775	29575	232	9100	500	23100	50	1	46448520	14167	4.22	0.73	12	0.09	7223.00	41618.00	47650	20240617	-35.99	29050	20241115	4.99	47650	-35.99	20240617	29050	4.99	20241115	47650	-35.99	20240617	29050	4.99	20241115	0.25	N	005850	500	232 억	7720471	N	N	1582	N	N
43	20241203	150215	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30600	200	2	0.66	1041564450	34096	67.02	30700	30800	30300	39500	21300	30400	30548.00	16.62	-7091	31700	31050	30500	29850	29300	30775	29575	232	9100	500	23100	50	1	46448520	14213	4.24	0.74	12	0.07	7223.00	41618.00	47650	20240617	-35.78	29050	20241115	5.34	47650	-35.78	20240617	29050	5.34	20241115	47650	-35.78	20240617	29050	5.34	20241115	0.25	N	005850	500	232 억	7720471	N	N	349	N	N
44	20241203	140209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30550	150	2	0.49	859550850	28147	55.33	30700	30800	30300	39500	21300	30400	30537.92	16.62	-7136	31700	31050	30500	29850	29300	30775	29575	232	9100	500	23100	50	1	46448520	14190	4.23	0.73	12	0.06	7223.00	41618.00	47650	20240617	-35.89	29050	20241115	5.16	47650	-35.89	20240617	29050	5.16	20241115	47650	-35.89	20240617	29050	5.16	20241115	0.25	N	005850	500	232 억	7720471	N	N	349	N	N
45	20241203	130213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30650	250	2	0.82	691102000	22644	44.51	30700	30800	30300	39500	21300	30400	30520.31	16.62	-6824	31700	31050	30500	29850	29300	30775	29575	232	9100	500	23100	50	1	46448520	14236	4.24	0.74	12	0.05	7223.00	41618.00	47650	20240617	-35.68	29050	20241115	5.51	47650	-35.68	20240617	29050	5.51	20241115	47650	-35.68	20240617	29050	5.51	20241115	0.25	N	005850	500	232 억	7720471	N	N	349	N	N
46	20241203	120221	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30550	150	2	0.49	569838550	18683	36.73	30700	30800	30300	39500	21300	30400	30500.38	16.62	-6141	31700	31050	30500	29850	29300	30775	29575	232	9100	500	23100	50	1	46448520	14190	4.23	0.73	12	0.04	7223.00	41618.00	47650	20240617	-35.89	29050	20241115	5.16	47650	-35.89	20240617	29050	5.16	20241115	47650	-35.89	20240617	29050	5.16	20241115	0.25	N	005850	500	232 억	7720471	N	N	349	N	N
47	20241203	110213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30600	200	2	0.66	439367700	14410	28.33	30700	30800	30300	39500	21300	30400	30490.47	16.62	-4709	31700	31050	30500	29850	29300	30775	29575	232	9100	500	23100	50	1	46448520	14213	4.24	0.74	12	0.03	7223.00	41618.00	47650	20240617	-35.78	29050	20241115	5.34	47650	-35.78	20240617	29050	5.34	20241115	47650	-35.78	20240617	29050	5.34	20241115	0.25	N	005850	500	232 억	7720471	N	N	349	N	N
48	20241203	100205	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30400	0	3	0.00	283424750	9309	18.30	30700	30800	30300	39500	21300	30400	30446.32	16.62	-3253	31700	31050	30500	29850	29300	30775	29575	232	9100	500	23100	50	1	46448520	14120	4.21	0.73	12	0.02	7223.00	41618.00	47650	20240617	-36.20	29050	20241115	4.65	47650	-36.20	20240617	29050	4.65	20241115	47650	-36.20	20240617	29050	4.65	20241115	0.25	N	005850	500	232 억	7720471	N	N	349	N	N
49	20241203	090205	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30450	50	2	0.16	26818750	874	1.72	30700	30800	30450	39500	21300	30400	30685.07	16.62	452	31700	31050	30500	29850	29300	30775	29575	232	9100	500	23100	50	1	46448520	14144	4.22	0.73	12	0.00	7223.00	41618.00	47650	20240617	-36.10	29050	20241115	4.82	47650	-36.10	20240617	29050	4.82	20241115	47650	-36.10	20240617	29050	4.82	20241115	0.25	N	005850	500	232 억	7720471	N	N	349	N	N
50	20241202	160201	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30400	-350	5	-1.14	1536327400	50646	119.57	31100	31150	29950	39950	21550	30750	30334.54	16.63	-2102	31916	31332	30866	30282	29816	31100	30050	232	9200	500	23370	50	1	46448520	14120	4.21	0.73	12	0.11	7223.00	41618.00	47650	20240617	-36.20	29050	20241115	4.65	47650	-36.20	20240617	29050	4.65	20241115	47650	-36.20	20240617	29050	4.65	20241115	0.26	N	005850	500	232 억	7722486	N	N	349	N	N
51	20241202	150207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30500	-250	5	-0.81	1363221450	44953	106.13	31100	31150	29950	39950	21550	30750	30325.48	16.63	-3182	31916	31332	30866	30282	29816	31100	30050	232	9200	500	23370	50	1	46448520	14167	4.22	0.73	12	0.10	7223.00	41618.00	47650	20240617	-35.99	29050	20241115	4.99	47650	-35.99	20240617	29050	4.99	20241115	47650	-35.99	20240617	29050	4.99	20241115	0.26	N	005850	500	232 억	7722486	N	N	487	N	N
52	20241202	140207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30350	-400	5	-1.30	1252047650	41297	97.50	31100	31150	29950	39950	21550	30750	30318.13	16.63	-2225	31916	31332	30866	30282	29816	31100	30050	232	9200	500	23370	50	1	46448520	14097	4.20	0.73	12	0.09	7223.00	41618.00	47650	20240617	-36.31	29050	20241115	4.48	47650	-36.31	20240617	29050	4.48	20241115	47650	-36.31	20240617	29050	4.48	20241115	0.26	N	005850	500	232 억	7722486	N	N	487	N	N
53	20241202	130210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30050	-700	5	-2.28	1027109550	33852	79.92	31100	31150	29950	39950	21550	30750	30341.18	16.63	-1394	31916	31332	30866	30282	29816	31100	30050	232	9200	500	23370	50	1	46448520	13958	4.16	0.72	12	0.07	7223.00	41618.00	47650	20240617	-36.94	29050	20241115	3.44	47650	-36.94	20240617	29050	3.44	20241115	47650	-36.94	20240617	29050	3.44	20241115	0.26	N	005850	500	232 억	7722486	N	N	487	N	N
54	20241202	120212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30100	-650	5	-2.11	683404100	22402	52.89	31100	31150	30000	39950	21550	30750	30506.39	16.63	-3643	31916	31332	30866	30282	29816	31100	30050	232	9200	500	23370	50	1	46448520	13981	4.17	0.72	12	0.05	7223.00	41618.00	47650	20240617	-36.83	29050	20241115	3.61	47650	-36.83	20240617	29050	3.61	20241115	47650	-36.83	20240617	29050	3.61	20241115	0.26	N	005850	500	232 억	7722486	N	N	487	N	N
55	20241202	110201	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30300	-450	5	-1.46	453781650	14791	34.92	31100	31150	30250	39950	21550	30750	30679.58	16.63	-1654	31916	31332	30866	30282	29816	31100	30050	232	9200	500	23370	50	1	46448520	14074	4.19	0.73	12	0.03	7223.00	41618.00	47650	20240617	-36.41	29050	20241115	4.30	47650	-36.41	20240617	29050	4.30	20241115	47650	-36.41	20240617	29050	4.30	20241115	0.26	N	005850	500	232 억	7722486	N	N	487	N	N
56	20241202	100202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30700	-50	5	-0.16	239428450	7768	18.34	31100	31150	30600	39950	21550	30750	30822.41	16.63	268	31916	31332	30866	30282	29816	31100	30050	232	9200	500	23370	50	1	46448520	14260	4.25	0.74	12	0.02	7223.00	41618.00	47650	20240617	-35.57	29050	20241115	5.68	47650	-35.57	20240617	29050	5.68	20241115	47650	-35.57	20240617	29050	5.68	20241115	0.26	N	005850	500	232 억	7722486	N	N	487	N	N
57	20241202	090203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	30900	150	2	0.49	34664950	1117	2.64	31100	31150	30800	39950	21550	30750	31033.97	16.63	310	31916	31332	30866	30282	29816	31100	30050	232	9200	500	23370	50	1	46448520	14353	4.28	0.74	12	0.00	7223.00	41618.00	47650	20240617	-35.15	29050	20241115	6.37	47650	-35.15	20240617	29050	6.37	20241115	47650	-35.15	20240617	29050	6.37	20241115	0.26	N	005850	500	232 억	7722486	N	N	487	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History