KissMeData/010140/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10410	420	2	4.20	64073977710	6201545	67.60	10110	10530	10040	12980	7000	9990	10332.31	33.59	-64232	-1263061	10550	10270	10110	9830	9670	10190	9750	8800	2990	1000	7590	10	1	880000000	91608	-61.96	2.08	12	0.70	-168.00	5010.00	12290	20241125	-15.30	6980	20240118	49.14	12290	-15.30	20241125	6980	49.14	20240118	12290	-15.30	20241125	6980	49.14	20240118	0.88	N	010140	1000	8800 억	295571510	N	N	4949	N	N
3	20241210	150243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10430	440	2	4.40	57313147800	5552301	60.52	10110	10530	10040	12980	7000	9990	10323.01	33.59	-64232	-1106527	10550	10270	10110	9830	9670	10190	9750	8800	2990	1000	7590	10	1	880000000	91784	-62.08	2.08	12	0.63	-168.00	5010.00	12290	20241125	-15.13	6980	20240118	49.43	12290	-15.13	20241125	6980	49.43	20240118	12290	-15.13	20241125	6980	49.43	20240118	0.88	N	010140	1000	8800 억	295571510	N	N	60657	N	N
4	20241210	140243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10430	440	2	4.40	53211102130	5158481	56.23	10110	10530	10040	12980	7000	9990	10315.90	33.59	-64232	-951063	10550	10270	10110	9830	9670	10190	9750	8800	2990	1000	7590	10	1	880000000	91784	-62.08	2.08	12	0.59	-168.00	5010.00	12290	20241125	-15.13	6980	20240118	49.43	12290	-15.13	20241125	6980	49.43	20240118	12290	-15.13	20241125	6980	49.43	20240118	0.88	N	010140	1000	8800 억	295571510	N	N	60657	N	N
5	20241210	130242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10380	390	2	3.90	49348590210	4787081	52.18	10110	10530	10040	12980	7000	9990	10309.37	33.59	-64232	-897469	10550	10270	10110	9830	9670	10190	9750	8800	2990	1000	7590	10	1	880000000	91344	-61.79	2.07	12	0.54	-168.00	5010.00	12290	20241125	-15.54	6980	20240118	48.71	12290	-15.54	20241125	6980	48.71	20240118	12290	-15.54	20241125	6980	48.71	20240118	0.88	N	010140	1000	8800 억	295571510	N	N	60657	N	N
6	20241210	120242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10300	310	2	3.10	44630122560	4331041	47.21	10110	10530	10040	12980	7000	9990	10305.44	33.59	-64232	-777324	10550	10270	10110	9830	9670	10190	9750	8800	2990	1000	7590	10	1	880000000	90640	-61.31	2.06	12	0.49	-168.00	5010.00	12290	20241125	-16.19	6980	20240118	47.56	12290	-16.19	20241125	6980	47.56	20240118	12290	-16.19	20241125	6980	47.56	20240118	0.88	N	010140	1000	8800 억	295571510	N	N	60657	N	N
7	20241210	110242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10370	380	2	3.80	39193856000	3806344	41.49	10110	10530	10040	12980	7000	9990	10297.79	33.59	-64232	-529592	10550	10270	10110	9830	9670	10190	9750	8800	2990	1000	7590	10	1	880000000	91256	-61.73	2.07	12	0.43	-168.00	5010.00	12290	20241125	-15.62	6980	20240118	48.57	12290	-15.62	20241125	6980	48.57	20240118	12290	-15.62	20241125	6980	48.57	20240118	0.88	N	010140	1000	8800 억	295571510	N	N	60657	N	N
8	20241210	100242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10380	390	2	3.90	26998387220	2638253	28.76	10110	10400	10040	12980	7000	9990	10234.36	33.59	-64232	-377487	10550	10270	10110	9830	9670	10190	9750	8800	2990	1000	7590	10	1	880000000	91344	-61.79	2.07	12	0.30	-168.00	5010.00	12290	20241125	-15.54	6980	20240118	48.71	12290	-15.54	20241125	6980	48.71	20240118	12290	-15.54	20241125	6980	48.71	20240118	0.88	N	010140	1000	8800 억	295571510	N	N	60657	N	N
9	20241210	090245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10150	160	2	1.60	4488179560	443960	4.84	10110	10180	10040	12980	7000	9990	10112.18	33.59	-64232	-45307	10550	10270	10110	9830	9670	10190	9750	8800	2990	1000	7590	10	1	880000000	89320	-60.42	2.03	12	0.05	-168.00	5010.00	12290	20241125	-17.41	6980	20240118	45.42	12290	-17.41	20241125	6980	45.42	20240118	12290	-17.41	20241125	6980	45.42	20240118	0.88	N	010140	1000	8800 억	295571510	N	N	60657	N	N
10	20241209	160241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	9990	-640	5	-6.02	92542871470	9114927	158.80	10300	10390	9950	13810	7450	10630	10153.12	33.59	-88536	102285	11163	10896	10633	10366	10103	10765	10235	8800	3180	1000	8070	10	1	880000000	87912	-59.46	1.99	12	1.04	-168.00	5010.00	12290	20241125	-18.71	6980	20240118	43.12	12290	-18.71	20241125	6980	43.12	20240118	12290	-18.71	20241125	6980	43.12	20240118	0.88	N	010140	1000	8800 억	295585718	N	N	60657	N	N
11	20241209	150243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10040	-590	5	-5.55	80522203380	7912151	137.85	10300	10390	10000	13810	7450	10630	10177.01	33.59	-88536	56681	11163	10896	10633	10366	10103	10765	10235	8800	3180	1000	8070	10	1	880000000	88352	-59.76	2.00	12	0.90	-168.00	5010.00	12290	20241125	-18.31	6980	20240118	43.84	12290	-18.31	20241125	6980	43.84	20240118	12290	-18.31	20241125	6980	43.84	20240118	0.88	N	010140	1000	8800 억	295585718	N	N	39227	N	N
12	20241209	140243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10070	-560	5	-5.27	69131062430	6778317	118.09	10300	10390	10030	13810	7450	10630	10198.83	33.59	-88536	274972	11163	10896	10633	10366	10103	10765	10235	8800	3180	1000	8070	10	1	880000000	88616	-59.94	2.01	12	0.77	-168.00	5010.00	12290	20241125	-18.06	6980	20240118	44.27	12290	-18.06	20241125	6980	44.27	20240118	12290	-18.06	20241125	6980	44.27	20240118	0.88	N	010140	1000	8800 억	295585718	N	N	39227	N	N
13	20241209	130244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10100	-530	5	-4.99	59031779040	5777876	100.66	10300	10390	10050	13810	7450	10630	10216.83	33.59	-88536	207641	11163	10896	10633	10366	10103	10765	10235	8800	3180	1000	8070	10	1	880000000	88880	-60.12	2.02	12	0.66	-168.00	5010.00	12290	20241125	-17.82	6980	20240118	44.70	12290	-17.82	20241125	6980	44.70	20240118	12290	-17.82	20241125	6980	44.70	20240118	0.88	N	010140	1000	8800 억	295585718	N	N	39227	N	N
14	20241209	120243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10180	-450	5	-4.23	52894024990	5173620	90.14	10300	10390	10050	13810	7450	10630	10223.76	33.59	-88536	309401	11163	10896	10633	10366	10103	10765	10235	8800	3180	1000	8070	10	1	880000000	89584	-60.60	2.03	12	0.59	-168.00	5010.00	12290	20241125	-17.17	6980	20240118	45.85	12290	-17.17	20241125	6980	45.85	20240118	12290	-17.17	20241125	6980	45.85	20240118	0.88	N	010140	1000	8800 억	295585718	N	N	39227	N	N
15	20241209	110243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10280	-350	5	-3.29	47955414510	4690882	81.73	10300	10390	10050	13810	7450	10630	10223.07	33.59	-88536	298049	11163	10896	10633	10366	10103	10765	10235	8800	3180	1000	8070	10	1	880000000	90464	-61.19	2.05	12	0.53	-168.00	5010.00	12290	20241125	-16.35	6980	20240118	47.28	12290	-16.35	20241125	6980	47.28	20240118	12290	-16.35	20241125	6980	47.28	20240118	0.88	N	010140	1000	8800 억	295585718	N	N	39227	N	N
16	20241209	100243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10310	-320	5	-3.01	40058425780	3921343	68.32	10300	10390	10050	13810	7450	10630	10215.44	33.59	-88536	371935	11163	10896	10633	10366	10103	10765	10235	8800	3180	1000	8070	10	1	880000000	90728	-61.37	2.06	12	0.45	-168.00	5010.00	12290	20241125	-16.11	6980	20240118	47.71	12290	-16.11	20241125	6980	47.71	20240118	12290	-16.11	20241125	6980	47.71	20240118	0.88	N	010140	1000	8800 억	295585718	N	N	39227	N	N
17	20241209	090242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10250	-380	5	-3.57	5236338880	508598	8.86	10300	10390	10210	13810	7450	10630	10295.35	33.59	-88536	91761	11163	10896	10633	10366	10103	10765	10235	8800	3180	1000	8070	10	1	880000000	90200	-61.01	2.05	12	0.06	-168.00	5010.00	12290	20241125	-16.60	6980	20240118	46.85	12290	-16.60	20241125	6980	46.85	20240118	12290	-16.60	20241125	6980	46.85	20240118	0.88	N	010140	1000	8800 억	295585718	N	N	39227	N	N
18	20241206	160242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10630	-240	5	-2.21	60085093060	5659748	186.26	10870	10900	10370	14130	7610	10870	10616.18	33.55	0	826476	11423	11146	10973	10696	10523	11060	10610	8800	3260	1000	8260	10	1	880000000	93544	-63.27	2.12	12	0.64	-168.00	5010.00	12290	20241125	-13.51	6980	20240118	52.29	12290	-13.51	20241125	6980	52.29	20240118	12290	-13.51	20241125	6980	52.29	20240118	0.90	N	010140	1000	8800 억	295282202	N	N	39224	N	N
19	20241206	150241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10680	-190	5	-1.75	54195883410	5105633	168.03	10870	10900	10370	14130	7610	10870	10614.91	33.55	0	686933	11423	11146	10973	10696	10523	11060	10610	8800	3260	1000	8260	10	1	880000000	93984	-63.57	2.13	12	0.58	-168.00	5010.00	12290	20241125	-13.10	6980	20240118	53.01	12290	-13.10	20241125	6980	53.01	20240118	12290	-13.10	20241125	6980	53.01	20240118	0.90	N	010140	1000	8800 억	295282202	N	N	25255	N	N
20	20241206	140241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10680	-190	5	-1.75	47820235010	4507592	148.35	10870	10900	10370	14130	7610	10870	10608.82	33.55	0	644849	11423	11146	10973	10696	10523	11060	10610	8800	3260	1000	8260	10	1	880000000	93984	-63.57	2.13	12	0.51	-168.00	5010.00	12290	20241125	-13.10	6980	20240118	53.01	12290	-13.10	20241125	6980	53.01	20240118	12290	-13.10	20241125	6980	53.01	20240118	0.90	N	010140	1000	8800 억	295282202	N	N	25255	N	N
21	20241206	130241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10600	-270	5	-2.48	42814719170	4037868	132.89	10870	10900	10370	14130	7610	10870	10603.29	33.55	0	591810	11423	11146	10973	10696	10523	11060	10610	8800	3260	1000	8260	10	1	880000000	93280	-63.10	2.12	12	0.46	-168.00	5010.00	12290	20241125	-13.75	6980	20240118	51.86	12290	-13.75	20241125	6980	51.86	20240118	12290	-13.75	20241125	6980	51.86	20240118	0.90	N	010140	1000	8800 억	295282202	N	N	25255	N	N
22	20241206	120240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10580	-290	5	-2.67	38921332460	3670381	120.79	10870	10900	10370	14130	7610	10870	10604.16	33.55	0	564120	11423	11146	10973	10696	10523	11060	10610	8800	3260	1000	8260	10	1	880000000	93104	-62.98	2.11	12	0.42	-168.00	5010.00	12290	20241125	-13.91	6980	20240118	51.58	12290	-13.91	20241125	6980	51.58	20240118	12290	-13.91	20241125	6980	51.58	20240118	0.90	N	010140	1000	8800 억	295282202	N	N	25255	N	N
23	20241206	110242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10530	-340	5	-3.13	33121413620	3122671	102.77	10870	10900	10370	14130	7610	10870	10606.75	33.55	0	548009	11423	11146	10973	10696	10523	11060	10610	8800	3260	1000	8260	10	1	880000000	92664	-62.68	2.10	12	0.35	-168.00	5010.00	12290	20241125	-14.32	6980	20240118	50.86	12290	-14.32	20241125	6980	50.86	20240118	12290	-14.32	20241125	6980	50.86	20240118	0.90	N	010140	1000	8800 억	295282202	N	N	25255	N	N
24	20241206	100240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10680	-190	5	-1.75	13932879550	1297241	42.69	10870	10900	10580	14130	7610	10870	10740.38	33.55	0	157214	11423	11146	10973	10696	10523	11060	10610	8800	3260	1000	8260	10	1	880000000	93984	-63.57	2.13	12	0.15	-168.00	5010.00	12290	20241125	-13.10	6980	20240118	53.01	12290	-13.10	20241125	6980	53.01	20240118	12290	-13.10	20241125	6980	53.01	20240118	0.90	N	010140	1000	8800 억	295282202	N	N	25255	N	N
25	20241206	090241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10870	0	3	0.00	577841880	53213	1.75	10870	10890	10820	14130	7610	10870	10859.02	33.55	0	12360	11423	11146	10973	10696	10523	11060	10610	8800	3260	1000	8260	10	1	880000000	95656	-64.70	2.17	12	0.01	-168.00	5010.00	12290	20241125	-11.55	6980	20240118	55.73	12290	-11.55	20241125	6980	55.73	20240118	12290	-11.55	20241125	6980	55.73	20240118	0.90	N	010140	1000	8800 억	295282202	N	N	25255	N	N
26	20241205	160237	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10870	-180	5	-1.63	32973209190	3008238	43.24	11000	11250	10800	14360	7740	11050	10961.08	33.56	-86800	-273849	11496	11272	10936	10712	10376	11385	10825	8800	3310	1000	8390	10	1	880000000	95656	-64.70	2.17	12	0.34	-168.00	5010.00	12290	20241125	-11.55	6980	20240118	55.73	12290	-11.55	20241125	6980	55.73	20240118	12290	-11.55	20241125	6980	55.73	20240118	0.90	N	010140	1000	8800 억	295308361	N	N	25255	N	N
27	20241205	150239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10920	-130	5	-1.18	29491010470	2688189	38.64	11000	11250	10800	14360	7740	11050	10970.58	33.56	-86800	-363901	11496	11272	10936	10712	10376	11385	10825	8800	3310	1000	8390	10	1	880000000	96096	-65.00	2.18	12	0.31	-168.00	5010.00	12290	20241125	-11.15	6980	20240118	56.45	12290	-11.15	20241125	6980	56.45	20240118	12290	-11.15	20241125	6980	56.45	20240118	0.90	N	010140	1000	8800 억	295308361	N	N	29146	N	N
28	20241205	140238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10990	-60	5	-0.54	21311626870	1936383	27.83	11000	11250	10850	14360	7740	11050	11005.89	33.56	-86800	-251425	11496	11272	10936	10712	10376	11385	10825	8800	3310	1000	8390	10	1	880000000	96712	-65.42	2.19	12	0.22	-168.00	5010.00	12290	20241125	-10.58	6980	20240118	57.45	12290	-10.58	20241125	6980	57.45	20240118	12290	-10.58	20241125	6980	57.45	20240118	0.90	N	010140	1000	8800 억	295308361	N	N	29146	N	N
29	20241205	130239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10950	-100	5	-0.90	19226401750	1746636	25.11	11000	11250	10850	14360	7740	11050	11007.67	33.56	-86800	-251679	11496	11272	10936	10712	10376	11385	10825	8800	3310	1000	8390	10	1	880000000	96360	-65.18	2.19	12	0.20	-168.00	5010.00	12290	20241125	-10.90	6980	20240118	56.88	12290	-10.90	20241125	6980	56.88	20240118	12290	-10.90	20241125	6980	56.88	20240118	0.90	N	010140	1000	8800 억	295308361	N	N	29146	N	N
30	20241205	120239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11100	50	2	0.45	17129688180	1556234	22.37	11000	11250	10850	14360	7740	11050	11007.14	33.56	-86800	-215265	11496	11272	10936	10712	10376	11385	10825	8800	3310	1000	8390	10	1	880000000	97680	-66.07	2.22	12	0.18	-168.00	5010.00	12290	20241125	-9.68	6980	20240118	59.03	12290	-9.68	20241125	6980	59.03	20240118	12290	-9.68	20241125	6980	59.03	20240118	0.90	N	010140	1000	8800 억	295308361	N	N	29146	N	N
31	20241205	110238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10930	-120	5	-1.09	14187786430	1289484	18.54	11000	11250	10850	14360	7740	11050	11002.68	33.56	-86800	-169247	11496	11272	10936	10712	10376	11385	10825	8800	3310	1000	8390	10	1	880000000	96184	-65.06	2.18	12	0.15	-168.00	5010.00	12290	20241125	-11.07	6980	20240118	56.59	12290	-11.07	20241125	6980	56.59	20240118	12290	-11.07	20241125	6980	56.59	20240118	0.90	N	010140	1000	8800 억	295308361	N	N	29146	N	N
32	20241205	100237	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10930	-120	5	-1.09	11469290610	1041640	14.97	11000	11250	10850	14360	7740	11050	11010.80	33.56	-86800	-137688	11496	11272	10936	10712	10376	11385	10825	8800	3310	1000	8390	10	1	880000000	96184	-65.06	2.18	12	0.12	-168.00	5010.00	12290	20241125	-11.07	6980	20240118	56.59	12290	-11.07	20241125	6980	56.59	20240118	12290	-11.07	20241125	6980	56.59	20240118	0.90	N	010140	1000	8800 억	295308361	N	N	29146	N	N
33	20241205	090238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11030	-20	5	-0.18	962543530	87358	1.26	11000	11070	11000	14360	7740	11050	11018.35	33.56	-86800	-8949	11496	11272	10936	10712	10376	11385	10825	8800	3310	1000	8390	10	1	880000000	97064	-65.65	2.20	12	0.01	-168.00	5010.00	12290	20241125	-10.25	6980	20240118	58.02	12290	-10.25	20241125	6980	58.02	20240118	12290	-10.25	20241125	6980	58.02	20240118	0.90	N	010140	1000	8800 억	295308361	N	N	29146	N	N
34	20241204	160235	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11050	-60	5	-0.54	75474532340	6914626	163.82	10810	11160	10600	14440	7780	11110	10915.09	33.52	0	558095	11443	11276	11113	10946	10783	11360	11030	8800	3330	1000	8440	10	1	880000000	97240	-65.77	2.21	12	0.79	-168.00	5010.00	12290	20241125	-10.09	6980	20240118	58.31	12290	-10.09	20241125	6980	58.31	20240118	12290	-10.09	20241125	6980	58.31	20240118	0.88	N	010140	1000	8800 억	294954115	N	N	29146	N	N
35	20241204	150236	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11130	20	2	0.18	70116395420	6430530	152.35	10810	11160	10600	14440	7780	11110	10903.67	33.52	0	514808	11443	11276	11113	10946	10783	11360	11030	8800	3330	1000	8440	10	1	880000000	97944	-66.25	2.22	12	0.73	-168.00	5010.00	12290	20241125	-9.44	6980	20240118	59.46	12290	-9.44	20241125	6980	59.46	20240118	12290	-9.44	20241125	6980	59.46	20240118	0.88	N	010140	1000	8800 억	294954115	N	N	6681	N	N
36	20241204	140235	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10970	-140	5	-1.26	61464404970	5649443	133.85	10810	11100	10600	14440	7780	11110	10879.72	33.52	0	464451	11443	11276	11113	10946	10783	11360	11030	8800	3330	1000	8440	10	1	880000000	96536	-65.30	2.19	12	0.64	-168.00	5010.00	12290	20241125	-10.74	6980	20240118	57.16	12290	-10.74	20241125	6980	57.16	20240118	12290	-10.74	20241125	6980	57.16	20240118	0.88	N	010140	1000	8800 억	294954115	N	N	6681	N	N
37	20241204	130235	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10990	-120	5	-1.08	56226759230	5174658	122.60	10810	11050	10600	14440	7780	11110	10865.78	33.52	0	472602	11443	11276	11113	10946	10783	11360	11030	8800	3330	1000	8440	10	1	880000000	96712	-65.42	2.19	12	0.59	-168.00	5010.00	12290	20241125	-10.58	6980	20240118	57.45	12290	-10.58	20241125	6980	57.45	20240118	12290	-10.58	20241125	6980	57.45	20240118	0.88	N	010140	1000	8800 억	294954115	N	N	6681	N	N
38	20241204	120235	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11010	-100	5	-0.90	51496604040	4745064	112.42	10810	11040	10600	14440	7780	11110	10852.66	33.52	0	494704	11443	11276	11113	10946	10783	11360	11030	8800	3330	1000	8440	10	1	880000000	96888	-65.54	2.20	12	0.54	-168.00	5010.00	12290	20241125	-10.41	6980	20240118	57.74	12290	-10.41	20241125	6980	57.74	20240118	12290	-10.41	20241125	6980	57.74	20240118	0.88	N	010140	1000	8800 억	294954115	N	N	6681	N	N
39	20241204	110231	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10870	-240	5	-2.16	44347173360	4089413	96.89	10810	11040	10600	14440	7780	11110	10844.37	33.52	0	478156	11443	11276	11113	10946	10783	11360	11030	8800	3330	1000	8440	10	1	880000000	95656	-64.70	2.17	12	0.46	-168.00	5010.00	12290	20241125	-11.55	6980	20240118	55.73	12290	-11.55	20241125	6980	55.73	20240118	12290	-11.55	20241125	6980	55.73	20240118	0.88	N	010140	1000	8800 억	294954115	N	N	6681	N	N
40	20241204	100231	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10830	-280	5	-2.52	35609979770	3280512	77.72	10810	11040	10600	14440	7780	11110	10854.99	33.52	0	423931	11443	11276	11113	10946	10783	11360	11030	8800	3330	1000	8440	10	1	880000000	95304	-64.46	2.16	12	0.37	-168.00	5010.00	12290	20241125	-11.88	6980	20240118	55.16	12290	-11.88	20241125	6980	55.16	20240118	12290	-11.88	20241125	6980	55.16	20240118	0.88	N	010140	1000	8800 억	294954115	N	N	6681	N	N
41	20241204	090235	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10850	-260	5	-2.34	11671682530	1078811	25.56	10810	10950	10600	14440	7780	11110	10818.97	33.52	0	179869	11443	11276	11113	10946	10783	11360	11030	8800	3330	1000	8440	10	1	880000000	95480	-64.58	2.17	12	0.12	-168.00	5010.00	12290	20241125	-11.72	6980	20240118	55.44	12290	-11.72	20241125	6980	55.44	20240118	12290	-11.72	20241125	6980	55.44	20240118	0.88	N	010140	1000	8800 억	294954115	N	N	6681	N	N
42	20241203	160247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11110	190	2	1.74	46801654020	4198275	42.34	10960	11280	10950	14190	7650	10920	11148.08	33.57	0	473821	12033	11476	11143	10586	10253	11310	10420	8800	3270	1000	8290	10	1	880000000	97768	-66.13	2.22	12	0.48	-168.00	5010.00	12290	20241125	-9.60	6980	20240118	59.17	12290	-9.60	20241125	6980	59.17	20240118	12290	-9.60	20241125	6980	59.17	20240118	0.88	N	010140	1000	8800 억	295375008	N	N	6681	N	N
43	20241203	150250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11080	160	2	1.47	41995816590	3765498	37.98	10960	11280	10950	14190	7650	10920	11152.96	33.57	0	349969	12033	11476	11143	10586	10253	11310	10420	8800	3270	1000	8290	10	1	880000000	97504	-65.95	2.21	12	0.43	-168.00	5010.00	12290	20241125	-9.85	6980	20240118	58.74	12290	-9.85	20241125	6980	58.74	20240118	12290	-9.85	20241125	6980	58.74	20240118	0.88	N	010140	1000	8800 억	295375008	N	N	15359	N	N
44	20241203	140245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11110	190	2	1.74	36478093170	3268146	32.96	10960	11280	10950	14190	7650	10920	11161.91	33.57	0	309344	12033	11476	11143	10586	10253	11310	10420	8800	3270	1000	8290	10	1	880000000	97768	-66.13	2.22	12	0.37	-168.00	5010.00	12290	20241125	-9.60	6980	20240118	59.17	12290	-9.60	20241125	6980	59.17	20240118	12290	-9.60	20241125	6980	59.17	20240118	0.88	N	010140	1000	8800 억	295375008	N	N	15359	N	N
45	20241203	130245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11210	290	2	2.66	31395370260	2812877	28.37	10960	11280	10950	14190	7650	10920	11161.54	33.57	0	340088	12033	11476	11143	10586	10253	11310	10420	8800	3270	1000	8290	10	1	880000000	98648	-66.73	2.24	12	0.32	-168.00	5010.00	12290	20241125	-8.79	6980	20240118	60.60	12290	-8.79	20241125	6980	60.60	20240118	12290	-8.79	20241125	6980	60.60	20240118	0.88	N	010140	1000	8800 억	295375008	N	N	15359	N	N
46	20241203	120256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11210	290	2	2.66	29307623000	2626508	26.49	10960	11280	10950	14190	7650	10920	11158.65	33.57	0	326869	12033	11476	11143	10586	10253	11310	10420	8800	3270	1000	8290	10	1	880000000	98648	-66.73	2.24	12	0.30	-168.00	5010.00	12290	20241125	-8.79	6980	20240118	60.60	12290	-8.79	20241125	6980	60.60	20240118	12290	-8.79	20241125	6980	60.60	20240118	0.88	N	010140	1000	8800 억	295375008	N	N	15359	N	N
47	20241203	110246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11200	280	2	2.56	26576579390	2382337	24.03	10960	11280	10950	14190	7650	10920	11155.95	33.57	0	353127	12033	11476	11143	10586	10253	11310	10420	8800	3270	1000	8290	10	1	880000000	98560	-66.67	2.24	12	0.27	-168.00	5010.00	12290	20241125	-8.87	6980	20240118	60.46	12290	-8.87	20241125	6980	60.46	20240118	12290	-8.87	20241125	6980	60.46	20240118	0.88	N	010140	1000	8800 억	295375008	N	N	15359	N	N
48	20241203	100237	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11200	280	2	2.56	22482908670	2017051	20.34	10960	11280	10950	14190	7650	10920	11146.73	33.57	0	367000	12033	11476	11143	10586	10253	11310	10420	8800	3270	1000	8290	10	1	880000000	98560	-66.67	2.24	12	0.23	-168.00	5010.00	12290	20241125	-8.87	6980	20240118	60.46	12290	-8.87	20241125	6980	60.46	20240118	12290	-8.87	20241125	6980	60.46	20240118	0.88	N	010140	1000	8800 억	295375008	N	N	15359	N	N
49	20241203	090238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11100	180	2	1.65	3882194970	352599	3.56	10960	11120	10950	14190	7650	10920	11010.93	33.57	0	172747	12033	11476	11143	10586	10253	11310	10420	8800	3270	1000	8290	10	1	880000000	97680	-66.07	2.22	12	0.04	-168.00	5010.00	12290	20241125	-9.68	6980	20240118	59.03	12290	-9.68	20241125	6980	59.03	20240118	12290	-9.68	20241125	6980	59.03	20240118	0.88	N	010140	1000	8800 억	295375008	N	N	15359	N	N
50	20241202	160232	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10920	-700	5	-6.02	108901571650	9869516	193.63	11650	11700	10810	15100	8140	11620	11034.20	33.64	0	44119	11993	11806	11653	11466	11313	11730	11390	8800	3480	1000	8830	10	1	880000000	96096	-65.00	2.18	12	1.12	-168.00	5010.00	12290	20241125	-11.15	6980	20240118	56.45	12290	-11.15	20241125	6980	56.45	20240118	12290	-11.15	20241125	6980	56.45	20240118	0.88	N	010140	1000	8800 억	296034341	N	N	15359	N	N
51	20241202	150241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10960	-660	5	-5.68	101829147600	9222360	180.93	11650	11700	10810	15100	8140	11620	11041.53	33.64	0	-186433	11993	11806	11653	11466	11313	11730	11390	8800	3480	1000	8830	10	1	880000000	96448	-65.24	2.19	12	1.05	-168.00	5010.00	12290	20241125	-10.82	6980	20240118	57.02	12290	-10.82	20241125	6980	57.02	20240118	12290	-10.82	20241125	6980	57.02	20240118	0.88	N	010140	1000	8800 억	296034341	N	N	4932	N	N
52	20241202	140240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11030	-590	5	-5.08	92168895330	8344514	163.71	11650	11700	10810	15100	8140	11620	11045.43	33.64	0	-231395	11993	11806	11653	11466	11313	11730	11390	8800	3480	1000	8830	10	1	880000000	97064	-65.65	2.20	12	0.95	-168.00	5010.00	12290	20241125	-10.25	6980	20240118	58.02	12290	-10.25	20241125	6980	58.02	20240118	12290	-10.25	20241125	6980	58.02	20240118	0.88	N	010140	1000	8800 억	296034341	N	N	4932	N	N
53	20241202	130242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10890	-730	5	-6.28	84113408020	7609202	149.28	11650	11700	10810	15100	8140	11620	11054.15	33.64	0	-231730	11993	11806	11653	11466	11313	11730	11390	8800	3480	1000	8830	10	1	880000000	95832	-64.82	2.17	12	0.86	-168.00	5010.00	12290	20241125	-11.39	6980	20240118	56.02	12290	-11.39	20241125	6980	56.02	20240118	12290	-11.39	20241125	6980	56.02	20240118	0.88	N	010140	1000	8800 억	296034341	N	N	4932	N	N
54	20241202	120247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10880	-740	5	-6.37	77692885620	7019088	137.71	11650	11700	10810	15100	8140	11620	11068.78	33.64	0	-294951	11993	11806	11653	11466	11313	11730	11390	8800	3480	1000	8830	10	1	880000000	95744	-64.76	2.17	12	0.80	-168.00	5010.00	12290	20241125	-11.47	6980	20240118	55.87	12290	-11.47	20241125	6980	55.87	20240118	12290	-11.47	20241125	6980	55.87	20240118	0.88	N	010140	1000	8800 억	296034341	N	N	4932	N	N
55	20241202	110234	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10830	-790	5	-6.80	67241781440	6055367	118.80	11650	11700	10810	15100	8140	11620	11104.47	33.64	0	-240559	11993	11806	11653	11466	11313	11730	11390	8800	3480	1000	8830	10	1	880000000	95304	-64.46	2.16	12	0.69	-168.00	5010.00	12290	20241125	-11.88	6980	20240118	55.16	12290	-11.88	20241125	6980	55.16	20240118	12290	-11.88	20241125	6980	55.16	20240118	0.88	N	010140	1000	8800 억	296034341	N	N	4932	N	N
56	20241202	100233	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11050	-570	5	-4.91	42286037550	3766111	73.89	11650	11700	10960	15100	8140	11620	11228.00	33.64	0	-294384	11993	11806	11653	11466	11313	11730	11390	8800	3480	1000	8830	10	1	880000000	97240	-65.77	2.21	12	0.43	-168.00	5010.00	12290	20241125	-10.09	6980	20240118	58.31	12290	-10.09	20241125	6980	58.31	20240118	12290	-10.09	20241125	6980	58.31	20240118	0.88	N	010140	1000	8800 억	296034341	N	N	4932	N	N
57	20241202	090234	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11670	50	2	0.43	2070343450	177870	3.49	11650	11700	11570	15100	8140	11620	11639.68	33.64	0	33576	11993	11806	11653	11466	11313	11730	11390	8800	3480	1000	8830	10	1	880000000	102696	-69.46	2.33	12	0.02	-168.00	5010.00	12290	20241125	-5.04	6980	20240118	67.19	12290	-5.04	20241125	6980	67.19	20240118	12290	-5.04	20241125	6980	67.19	20240118	0.88	N	010140	1000	8800 억	296034341	N	N	4932	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History