KissMeData/009680/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	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	160240	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8500	120	2	1.43	83570910	9840	17.81	8380	8580	8380	10890	5870	8380	8492.98	8.44	-1965	8546	8462	8406	8322	8266	8435	8295	165	2510	500	6200	10	1	33000000	2805	10.20	0.60	12	0.03	833.00	14218.00	8980	20240701	-5.35	7930	20240124	7.19	8980	-5.35	20240701	7930	7.19	20240124	8980	-5.35	20240701	7930	7.19	20240124	0.23	N	009680	500	165 억	2783876	N	N	1	N	N
3	20241210	150240	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8500	120	2	1.43	77036850	9070	16.41	8380	8580	8380	10890	5870	8380	8493.59	8.44	-1582	8546	8462	8406	8322	8266	8435	8295	165	2510	500	6200	10	1	33000000	2805	10.20	0.60	12	0.03	833.00	14218.00	8980	20240701	-5.35	7930	20240124	7.19	8980	-5.35	20240701	7930	7.19	20240124	8980	-5.35	20240701	7930	7.19	20240124	0.23	N	009680	500	165 억	2783876	N	N	0	N	N
4	20241210	140240	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8500	120	2	1.43	74206910	8737	15.81	8380	8580	8380	10890	5870	8380	8493.41	8.44	-1332	8546	8462	8406	8322	8266	8435	8295	165	2510	500	6200	10	1	33000000	2805	10.20	0.60	12	0.03	833.00	14218.00	8980	20240701	-5.35	7930	20240124	7.19	8980	-5.35	20240701	7930	7.19	20240124	8980	-5.35	20240701	7930	7.19	20240124	0.23	N	009680	500	165 억	2783876	N	N	0	N	N
5	20241210	130239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8500	120	2	1.43	65587910	7723	13.98	8380	8580	8380	10890	5870	8380	8492.54	8.44	-1332	8546	8462	8406	8322	8266	8435	8295	165	2510	500	6200	10	1	33000000	2805	10.20	0.60	12	0.02	833.00	14218.00	8980	20240701	-5.35	7930	20240124	7.19	8980	-5.35	20240701	7930	7.19	20240124	8980	-5.35	20240701	7930	7.19	20240124	0.23	N	009680	500	165 억	2783876	N	N	0	N	N
6	20241210	120239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8510	130	2	1.55	58263830	6861	12.42	8380	8580	8380	10890	5870	8380	8492.03	8.44	-804	8546	8462	8406	8322	8266	8435	8295	165	2510	500	6200	10	1	33000000	2808	10.22	0.60	12	0.02	833.00	14218.00	8980	20240701	-5.23	7930	20240124	7.31	8980	-5.23	20240701	7930	7.31	20240124	8980	-5.23	20240701	7930	7.31	20240124	0.23	N	009680	500	165 억	2783876	N	N	0	N	N
7	20241210	110239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8510	130	2	1.55	54715150	6444	11.66	8380	8580	8380	10890	5870	8380	8490.87	8.44	-643	8546	8462	8406	8322	8266	8435	8295	165	2510	500	6200	10	1	33000000	2808	10.22	0.60	12	0.02	833.00	14218.00	8980	20240701	-5.23	7930	20240124	7.31	8980	-5.23	20240701	7930	7.31	20240124	8980	-5.23	20240701	7930	7.31	20240124	0.23	N	009680	500	165 억	2783876	N	N	0	N	N
8	20241210	100239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8450	70	2	0.84	43302790	5103	9.23	8380	8580	8380	10890	5870	8380	8485.75	8.44	-518	8546	8462	8406	8322	8266	8435	8295	165	2510	500	6200	10	1	33000000	2789	10.14	0.59	12	0.02	833.00	14218.00	8980	20240701	-5.90	7930	20240124	6.56	8980	-5.90	20240701	7930	6.56	20240124	8980	-5.90	20240701	7930	6.56	20240124	0.23	N	009680	500	165 억	2783876	N	N	0	N	N
9	20241210	090241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8570	190	2	2.27	2021740	241	0.44	8380	8580	8380	10890	5870	8380	8388.96	8.44	9	8546	8462	8406	8322	8266	8435	8295	165	2510	500	6200	10	1	33000000	2828	10.29	0.60	12	0.00	833.00	14218.00	8980	20240701	-4.57	7930	20240124	8.07	8980	-4.57	20240701	7930	8.07	20240124	8980	-4.57	20240701	7930	8.07	20240124	0.23	N	009680	500	165 억	2783876	N	N	0	N	N
10	20241209	160238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8380	-150	5	-1.76	464344980	55255	204.67	8420	8490	8350	11080	5980	8530	8403.70	8.42	4094	8690	8610	8550	8470	8410	8580	8440	165	2550	500	6310	10	1	33000000	2765	10.06	0.59	12	0.17	833.00	14218.00	8980	20240701	-6.68	7930	20240124	5.67	8980	-6.68	20240701	7930	5.67	20240124	8980	-6.68	20240701	7930	5.67	20240124	0.24	N	009680	500	165 억	2779435	N	N	0	N	N
11	20241209	150240	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8370	-160	5	-1.88	434450670	51684	191.44	8420	8490	8350	11080	5980	8530	8405.90	8.42	3984	8690	8610	8550	8470	8410	8580	8440	165	2550	500	6310	10	1	33000000	2762	10.05	0.59	12	0.16	833.00	14218.00	8980	20240701	-6.79	7930	20240124	5.55	8980	-6.79	20240701	7930	5.55	20240124	8980	-6.79	20240701	7930	5.55	20240124	0.24	N	009680	500	165 억	2779435	N	N	0	N	N
12	20241209	140239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8370	-160	5	-1.88	382500800	45476	168.45	8420	8490	8370	11080	5980	8530	8411.05	8.42	4008	8690	8610	8550	8470	8410	8580	8440	165	2550	500	6310	10	1	33000000	2762	10.05	0.59	12	0.14	833.00	14218.00	8980	20240701	-6.79	7930	20240124	5.55	8980	-6.79	20240701	7930	5.55	20240124	8980	-6.79	20240701	7930	5.55	20240124	0.24	N	009680	500	165 억	2779435	N	N	0	N	N
13	20241209	130241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8410	-120	5	-1.41	355092840	42207	156.34	8420	8490	8370	11080	5980	8530	8413.13	8.42	5001	8690	8610	8550	8470	8410	8580	8440	165	2550	500	6310	10	1	33000000	2775	10.10	0.59	12	0.13	833.00	14218.00	8980	20240701	-6.35	7930	20240124	6.05	8980	-6.35	20240701	7930	6.05	20240124	8980	-6.35	20240701	7930	6.05	20240124	0.24	N	009680	500	165 억	2779435	N	N	0	N	N
14	20241209	120239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8430	-100	5	-1.17	266167180	31609	117.08	8420	8490	8370	11080	5980	8530	8420.61	8.42	2461	8690	8610	8550	8470	8410	8580	8440	165	2550	500	6310	10	1	33000000	2782	10.12	0.59	12	0.10	833.00	14218.00	8980	20240701	-6.12	7930	20240124	6.31	8980	-6.12	20240701	7930	6.31	20240124	8980	-6.12	20240701	7930	6.31	20240124	0.24	N	009680	500	165 억	2779435	N	N	0	N	N
15	20241209	110240	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8460	-70	5	-0.82	242711240	28827	106.78	8420	8490	8370	11080	5980	8530	8419.58	8.42	2155	8690	8610	8550	8470	8410	8580	8440	165	2550	500	6310	10	1	33000000	2792	10.16	0.60	12	0.09	833.00	14218.00	8980	20240701	-5.79	7930	20240124	6.68	8980	-5.79	20240701	7930	6.68	20240124	8980	-5.79	20240701	7930	6.68	20240124	0.24	N	009680	500	165 억	2779435	N	N	0	N	N
16	20241209	100239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8440	-90	5	-1.06	181774330	21599	80.01	8420	8490	8370	11080	5980	8530	8415.87	8.42	1151	8690	8610	8550	8470	8410	8580	8440	165	2550	500	6310	10	1	33000000	2785	10.13	0.59	12	0.07	833.00	14218.00	8980	20240701	-6.01	7930	20240124	6.43	8980	-6.01	20240701	7930	6.43	20240124	8980	-6.01	20240701	7930	6.43	20240124	0.24	N	009680	500	165 억	2779435	N	N	0	N	N
17	20241209	090238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8480	-50	5	-0.59	10480280	1244	4.61	8420	8490	8420	11080	5980	8530	8424.66	8.42	70	8690	8610	8550	8470	8410	8580	8440	165	2550	500	6310	10	1	33000000	2798	10.18	0.60	12	0.00	833.00	14218.00	8980	20240701	-5.57	7930	20240124	6.94	8980	-5.57	20240701	7930	6.94	20240124	8980	-5.57	20240701	7930	6.94	20240124	0.24	N	009680	500	165 억	2779435	N	N	0	N	N
18	20241206	160238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8530	0	3	0.00	230401030	26997	291.10	8580	8630	8490	11080	5980	8530	8534.33	8.43	-1705	8730	8630	8580	8480	8430	8605	8455	165	2550	500	6310	10	1	33000000	2815	10.24	0.60	12	0.08	833.00	14218.00	8980	20240701	-5.01	7930	20240124	7.57	8980	-5.01	20240701	7930	7.57	20240124	8980	-5.01	20240701	7930	7.57	20240124	0.24	N	009680	500	165 억	2781693	N	N	0	N	N
19	20241206	150238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8560	30	2	0.35	224912240	26354	284.17	8580	8630	8490	11080	5980	8530	8534.29	8.43	-1663	8730	8630	8580	8480	8430	8605	8455	165	2550	500	6310	10	1	33000000	2825	10.28	0.60	12	0.08	833.00	14218.00	8980	20240701	-4.68	7930	20240124	7.94	8980	-4.68	20240701	7930	7.94	20240124	8980	-4.68	20240701	7930	7.94	20240124	0.24	N	009680	500	165 억	2781693	N	N	0	N	N
20	20241206	140237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8560	30	2	0.35	222883270	26117	281.62	8580	8630	8490	11080	5980	8530	8534.04	8.43	-1861	8730	8630	8580	8480	8430	8605	8455	165	2550	500	6310	10	1	33000000	2825	10.28	0.60	12	0.08	833.00	14218.00	8980	20240701	-4.68	7930	20240124	7.94	8980	-4.68	20240701	7930	7.94	20240124	8980	-4.68	20240701	7930	7.94	20240124	0.24	N	009680	500	165 억	2781693	N	N	0	N	N
21	20241206	130238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8560	30	2	0.35	221010690	25898	279.25	8580	8630	8490	11080	5980	8530	8533.90	8.43	-2011	8730	8630	8580	8480	8430	8605	8455	165	2550	500	6310	10	1	33000000	2825	10.28	0.60	12	0.08	833.00	14218.00	8980	20240701	-4.68	7930	20240124	7.94	8980	-4.68	20240701	7930	7.94	20240124	8980	-4.68	20240701	7930	7.94	20240124	0.24	N	009680	500	165 억	2781693	N	N	0	N	N
22	20241206	120237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8560	30	2	0.35	204539180	23973	258.50	8580	8630	8490	11080	5980	8530	8532.07	8.43	-1114	8730	8630	8580	8480	8430	8605	8455	165	2550	500	6310	10	1	33000000	2825	10.28	0.60	12	0.07	833.00	14218.00	8980	20240701	-4.68	7930	20240124	7.94	8980	-4.68	20240701	7930	7.94	20240124	8980	-4.68	20240701	7930	7.94	20240124	0.24	N	009680	500	165 억	2781693	N	N	0	N	N
23	20241206	110238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8520	-10	5	-0.12	163312050	19161	206.61	8580	8600	8490	11080	5980	8530	8523.12	8.43	215	8730	8630	8580	8480	8430	8605	8455	165	2550	500	6310	10	1	33000000	2812	10.23	0.60	12	0.06	833.00	14218.00	8980	20240701	-5.12	7930	20240124	7.44	8980	-5.12	20240701	7930	7.44	20240124	8980	-5.12	20240701	7930	7.44	20240124	0.24	N	009680	500	165 억	2781693	N	N	0	N	N
24	20241206	100236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8550	20	2	0.23	38065330	4445	47.93	8580	8600	8540	11080	5980	8530	8564.19	8.43	-48	8730	8630	8580	8480	8430	8605	8455	165	2550	500	6310	10	1	33000000	2822	10.26	0.60	12	0.01	833.00	14218.00	8980	20240701	-4.79	7930	20240124	7.82	8980	-4.79	20240701	7930	7.82	20240124	8980	-4.79	20240701	7930	7.82	20240124	0.24	N	009680	500	165 억	2781693	N	N	0	N	N
25	20241206	090238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8600	70	2	0.82	9744190	1134	12.23	8580	8600	8580	11080	5980	8530	8597.08	8.43	-136	8730	8630	8580	8480	8430	8605	8455	165	2550	500	6310	10	1	33000000	2838	10.32	0.60	12	0.00	833.00	14218.00	8980	20240701	-4.23	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	8980	-4.23	20240701	7930	8.45	20240124	0.24	N	009680	500	165 억	2781693	N	N	0	N	N
26	20241205	160234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8530	-100	5	-1.16	79627640	9270	47.06	8680	8680	8530	11210	6050	8630	8589.82	8.44	-1257	8763	8696	8603	8536	8443	8730	8570	165	2580	500	6380	10	1	33000000	2815	10.24	0.60	12	0.03	833.00	14218.00	8980	20240701	-5.01	7930	20240124	7.57	8980	-5.01	20240701	7930	7.57	20240124	8980	-5.01	20240701	7930	7.57	20240124	0.24	N	009680	500	165 억	2784122	N	N	0	N	N
27	20241205	150236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8570	-60	5	-0.70	69425970	8075	40.99	8680	8680	8560	11210	6050	8630	8597.64	8.44	-1332	8763	8696	8603	8536	8443	8730	8570	165	2580	500	6380	10	1	33000000	2828	10.29	0.60	12	0.02	833.00	14218.00	8980	20240701	-4.57	7930	20240124	8.07	8980	-4.57	20240701	7930	8.07	20240124	8980	-4.57	20240701	7930	8.07	20240124	0.24	N	009680	500	165 억	2784122	N	N	0	N	N
28	20241205	140235	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	-10	5	-0.12	45205610	5252	26.66	8680	8680	8580	11210	6050	8630	8607.31	8.44	-872	8763	8696	8603	8536	8443	8730	8570	165	2580	500	6380	10	1	33000000	2845	10.35	0.61	12	0.02	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.24	N	009680	500	165 억	2784122	N	N	0	N	N
29	20241205	130235	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8600	-30	5	-0.35	30725630	3571	18.13	8680	8680	8580	11210	6050	8630	8604.21	8.44	-271	8763	8696	8603	8536	8443	8730	8570	165	2580	500	6380	10	1	33000000	2838	10.32	0.60	12	0.01	833.00	14218.00	8980	20240701	-4.23	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	8980	-4.23	20240701	7930	8.45	20240124	0.24	N	009680	500	165 억	2784122	N	N	0	N	N
30	20241205	120236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8610	-20	5	-0.23	21095010	2451	12.44	8680	8680	8580	11210	6050	8630	8606.70	8.44	-218	8763	8696	8603	8536	8443	8730	8570	165	2580	500	6380	10	1	33000000	2841	10.34	0.61	12	0.01	833.00	14218.00	8980	20240701	-4.12	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	8980	-4.12	20240701	7930	8.58	20240124	0.24	N	009680	500	165 억	2784122	N	N	0	N	N
31	20241205	110234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8610	-20	5	-0.23	15307280	1779	9.03	8680	8680	8580	11210	6050	8630	8604.43	8.44	-335	8763	8696	8603	8536	8443	8730	8570	165	2580	500	6380	10	1	33000000	2841	10.34	0.61	12	0.01	833.00	14218.00	8980	20240701	-4.12	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	8980	-4.12	20240701	7930	8.58	20240124	0.24	N	009680	500	165 억	2784122	N	N	0	N	N
32	20241205	100234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8580	-50	5	-0.58	7945180	923	4.69	8680	8680	8580	11210	6050	8630	8608.00	8.44	-362	8763	8696	8603	8536	8443	8730	8570	165	2580	500	6380	10	1	33000000	2831	10.30	0.60	12	0.00	833.00	14218.00	8980	20240701	-4.45	7930	20240124	8.20	8980	-4.45	20240701	7930	8.20	20240124	8980	-4.45	20240701	7930	8.20	20240124	0.24	N	009680	500	165 억	2784122	N	N	0	N	N
33	20241205	090234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	50	2	0.58	8680	1	0.01	8680	8680	8680	11210	6050	8630	8680.00	8.44	1	8763	8696	8603	8536	8443	8730	8570	165	2580	500	6380	10	1	33000000	2864	10.42	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.24	N	009680	500	165 억	2784122	N	N	0	N	N
34	20241204	160231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8630	-50	5	-0.58	169259680	19700	248.27	8510	8670	8510	11280	6080	8680	8591.86	8.45	-1841	8760	8720	8640	8600	8520	8740	8620	165	2600	500	6420	10	1	33000000	2848	10.36	0.61	12	0.06	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.25	N	009680	500	165 억	2787236	N	N	2	N	N
35	20241204	150232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8650	-30	5	-0.35	166971070	19435	244.93	8510	8670	8510	11280	6080	8680	8591.26	8.45	-1826	8760	8720	8640	8600	8520	8740	8620	165	2600	500	6420	10	1	33000000	2855	10.38	0.61	12	0.06	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.25	N	009680	500	165 억	2787236	N	N	2	N	N
36	20241204	140232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8630	-50	5	-0.58	150330410	17509	220.66	8510	8670	8510	11280	6080	8680	8585.89	8.45	-2002	8760	8720	8640	8600	8520	8740	8620	165	2600	500	6420	10	1	33000000	2848	10.36	0.61	12	0.05	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.25	N	009680	500	165 억	2787236	N	N	2	N	N
37	20241204	130232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8650	-30	5	-0.35	110039140	12838	161.79	8510	8670	8510	11280	6080	8680	8571.36	8.45	-913	8760	8720	8640	8600	8520	8740	8620	165	2600	500	6420	10	1	33000000	2855	10.38	0.61	12	0.04	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.25	N	009680	500	165 억	2787236	N	N	2	N	N
38	20241204	120232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	-60	5	-0.69	106437140	12421	156.53	8510	8670	8510	11280	6080	8680	8569.13	8.45	-1094	8760	8720	8640	8600	8520	8740	8620	165	2600	500	6420	10	1	33000000	2845	10.35	0.61	12	0.04	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.25	N	009680	500	165 억	2787236	N	N	2	N	N
39	20241204	110228	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	-60	5	-0.69	98371030	11485	144.74	8510	8670	8510	11280	6080	8680	8565.17	8.45	-906	8760	8720	8640	8600	8520	8740	8620	165	2600	500	6420	10	1	33000000	2845	10.35	0.61	12	0.03	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.25	N	009680	500	165 억	2787236	N	N	2	N	N
40	20241204	100228	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8600	-80	5	-0.92	93271560	10893	137.28	8510	8670	8510	11280	6080	8680	8562.52	8.45	-965	8760	8720	8640	8600	8520	8740	8620	165	2600	500	6420	10	1	33000000	2838	10.32	0.60	12	0.03	833.00	14218.00	8980	20240701	-4.23	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	8980	-4.23	20240701	7930	8.45	20240124	0.25	N	009680	500	165 억	2787236	N	N	2	N	N
41	20241204	090232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	-40	5	-0.46	36913170	4336	54.64	8510	8670	8510	11280	6080	8680	8513.18	8.45	-13	8760	8720	8640	8600	8520	8740	8620	165	2600	500	6420	10	1	33000000	2851	10.37	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.25	N	009680	500	165 억	2787236	N	N	2	N	N
42	20241203	160243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	110	2	1.28	68500470	7935	29.49	8570	8680	8560	11140	6000	8570	8632.70	8.45	-321	8710	8640	8600	8530	8490	8620	8510	165	2570	500	6340	10	1	33000000	2864	10.42	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.26	N	009680	500	165 억	2787626	N	N	2	N	N
43	20241203	150247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	70	2	0.82	41424900	4812	17.88	8570	8680	8560	11140	6000	8570	8608.67	8.45	75	8710	8640	8600	8530	8490	8620	8510	165	2570	500	6340	10	1	33000000	2851	10.37	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.26	N	009680	500	165 억	2787626	N	N	0	N	N
44	20241203	140241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	50	2	0.58	35757610	4155	15.44	8570	8680	8560	11140	6000	8570	8605.92	8.45	36	8710	8640	8600	8530	8490	8620	8510	165	2570	500	6340	10	1	33000000	2845	10.35	0.61	12	0.01	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.26	N	009680	500	165 억	2787626	N	N	0	N	N
45	20241203	130242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8630	60	2	0.70	30161260	3506	13.03	8570	8680	8560	11140	6000	8570	8602.76	8.45	36	8710	8640	8600	8530	8490	8620	8510	165	2570	500	6340	10	1	33000000	2848	10.36	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.26	N	009680	500	165 억	2787626	N	N	0	N	N
46	20241203	120253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8630	60	2	0.70	29703870	3453	12.83	8570	8680	8560	11140	6000	8570	8602.34	8.45	15	8710	8640	8600	8530	8490	8620	8510	165	2570	500	6340	10	1	33000000	2848	10.36	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.26	N	009680	500	165 억	2787626	N	N	0	N	N
47	20241203	110242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	50	2	0.58	16743560	1950	7.25	8570	8680	8560	11140	6000	8570	8586.44	8.45	372	8710	8640	8600	8530	8490	8620	8510	165	2570	500	6340	10	1	33000000	2845	10.35	0.61	12	0.01	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.26	N	009680	500	165 억	2787626	N	N	0	N	N
48	20241203	100234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8610	40	2	0.47	12969850	1512	5.62	8570	8680	8560	11140	6000	8570	8577.94	8.45	433	8710	8640	8600	8530	8490	8620	8510	165	2570	500	6340	10	1	33000000	2841	10.34	0.61	12	0.00	833.00	14218.00	8980	20240701	-4.12	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	8980	-4.12	20240701	7930	8.58	20240124	0.26	N	009680	500	165 억	2787626	N	N	0	N	N
49	20241203	090234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8570	0	3	0.00	2922370	341	1.27	8570	8570	8570	11140	6000	8570	8570.00	8.45	214	8710	8640	8600	8530	8490	8620	8510	165	2570	500	6340	10	1	33000000	2828	10.29	0.60	12	0.00	833.00	14218.00	8980	20240701	-4.57	7930	20240124	8.07	8980	-4.57	20240701	7930	8.07	20240124	8980	-4.57	20240701	7930	8.07	20240124	0.26	N	009680	500	165 억	2787626	N	N	0	N	N
50	20241202	160228	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8570	-90	5	-1.04	230959500	26867	135.10	8640	8670	8560	11250	6070	8660	8596.42	8.45	-1207	8766	8712	8666	8612	8566	8690	8590	165	2590	500	6400	10	1	33000000	2828	10.29	0.60	12	0.08	833.00	14218.00	8980	20240701	-4.57	7930	20240124	8.07	8980	-4.57	20240701	7930	8.07	20240124	8980	-4.57	20240701	7930	8.07	20240124	0.26	N	009680	500	165 억	2788850	N	N	0	N	N
51	20241202	150237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8600	-60	5	-0.69	212738450	24741	124.41	8640	8670	8560	11250	6070	8660	8598.62	8.45	-1032	8766	8712	8666	8612	8566	8690	8590	165	2590	500	6400	10	1	33000000	2838	10.32	0.60	12	0.07	833.00	14218.00	8980	20240701	-4.23	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	8980	-4.23	20240701	7930	8.45	20240124	0.26	N	009680	500	165 억	2788850	N	N	0	N	N
52	20241202	140236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	-40	5	-0.46	147976600	17197	86.47	8640	8670	8560	11250	6070	8660	8604.79	8.45	3079	8766	8712	8666	8612	8566	8690	8590	165	2590	500	6400	10	1	33000000	2845	10.35	0.61	12	0.05	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.26	N	009680	500	165 억	2788850	N	N	0	N	N
53	20241202	130239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	-40	5	-0.46	145902600	16956	85.26	8640	8670	8560	11250	6070	8660	8604.78	8.45	3051	8766	8712	8666	8612	8566	8690	8590	165	2590	500	6400	10	1	33000000	2845	10.35	0.61	12	0.05	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.26	N	009680	500	165 억	2788850	N	N	0	N	N
54	20241202	120243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	-40	5	-0.46	145230850	16878	84.87	8640	8670	8560	11250	6070	8660	8604.74	8.45	3079	8766	8712	8666	8612	8566	8690	8590	165	2590	500	6400	10	1	33000000	2845	10.35	0.61	12	0.05	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.26	N	009680	500	165 억	2788850	N	N	0	N	N
55	20241202	110231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8610	-50	5	-0.58	139255270	16184	81.38	8640	8670	8560	11250	6070	8660	8604.50	8.45	3111	8766	8712	8666	8612	8566	8690	8590	165	2590	500	6400	10	1	33000000	2841	10.34	0.61	12	0.05	833.00	14218.00	8980	20240701	-4.12	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	8980	-4.12	20240701	7930	8.58	20240124	0.26	N	009680	500	165 억	2788850	N	N	0	N	N
56	20241202	100230	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8600	-60	5	-0.69	132732110	15426	77.57	8640	8670	8560	11250	6070	8660	8604.44	8.45	3088	8766	8712	8666	8612	8566	8690	8590	165	2590	500	6400	10	1	33000000	2838	10.32	0.60	12	0.05	833.00	14218.00	8980	20240701	-4.23	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	8980	-4.23	20240701	7930	8.45	20240124	0.26	N	009680	500	165 억	2788850	N	N	0	N	N
57	20241202	090231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	0	3	0.00	1235880	143	0.72	8640	8660	8640	11250	6070	8660	8642.52	8.45	17	8766	8712	8666	8612	8566	8690	8590	165	2590	500	6400	10	1	33000000	2858	10.40	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.26	N	009680	500	165 억	2788850	N	N	0	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History