KissMeData/010690/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	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	160247	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6800	650	2	10.57	2122644560	319163	135.01	6150	6870	6150	7990	4310	6150	6650.64	2.49	113625	6603	6376	6263	6036	5923	6320	5980	175	1840	500	4420	10	1	34920410	2375	3.07	0.53	12	0.91	2213.00	12756.00	15890	20240627	-57.21	6150	20241210	10.57	15890	-57.21	20240627	6150	10.57	20241210	15890	-57.21	20240627	6150	10.57	20241210	2.81	N	010690	500	174 억	869247	N	N	1023	N	N
3	20241210	150247	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6780	630	2	10.24	2076351740	312344	132.12	6150	6870	6150	7990	4310	6150	6647.65	2.49	110935	6603	6376	6263	6036	5923	6320	5980	175	1840	500	4420	10	1	34920410	2368	3.06	0.53	12	0.89	2213.00	12756.00	15890	20240627	-57.33	6150	20241210	10.24	15890	-57.33	20240627	6150	10.24	20241210	15890	-57.33	20240627	6150	10.24	20241210	2.81	N	010690	500	174 억	869247	N	N	1079	N	N
4	20241210	140246	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6770	620	2	10.08	1948146270	293461	124.13	6150	6870	6150	7990	4310	6150	6638.52	2.49	99848	6603	6376	6263	6036	5923	6320	5980	175	1840	500	4420	10	1	34920410	2364	3.06	0.53	12	0.84	2213.00	12756.00	15890	20240627	-57.39	6150	20241210	10.08	15890	-57.39	20240627	6150	10.08	20241210	15890	-57.39	20240627	6150	10.08	20241210	2.81	N	010690	500	174 억	869247	N	N	1079	N	N
5	20241210	130245	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6790	640	2	10.41	1887275510	284471	120.33	6150	6870	6150	7990	4310	6150	6634.34	2.49	94441	6603	6376	6263	6036	5923	6320	5980	175	1840	500	4420	10	1	34920410	2371	3.07	0.53	12	0.81	2213.00	12756.00	15890	20240627	-57.27	6150	20241210	10.41	15890	-57.27	20240627	6150	10.41	20241210	15890	-57.27	20240627	6150	10.41	20241210	2.81	N	010690	500	174 억	869247	N	N	1079	N	N
6	20241210	120246	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6770	620	2	10.08	1718233710	259433	109.74	6150	6870	6150	7990	4310	6150	6623.04	2.49	95537	6603	6376	6263	6036	5923	6320	5980	175	1840	500	4420	10	1	34920410	2364	3.06	0.53	12	0.74	2213.00	12756.00	15890	20240627	-57.39	6150	20241210	10.08	15890	-57.39	20240627	6150	10.08	20241210	15890	-57.39	20240627	6150	10.08	20241210	2.81	N	010690	500	174 억	869247	N	N	1079	N	N
7	20241210	110246	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6790	640	2	10.41	1602969170	242412	102.54	6150	6870	6150	7990	4310	6150	6612.58	2.49	84544	6603	6376	6263	6036	5923	6320	5980	175	1840	500	4420	10	1	34920410	2371	3.07	0.53	12	0.69	2213.00	12756.00	15890	20240627	-57.27	6150	20241210	10.41	15890	-57.27	20240627	6150	10.41	20241210	15890	-57.27	20240627	6150	10.41	20241210	2.81	N	010690	500	174 억	869247	N	N	1079	N	N
8	20241210	100246	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6550	400	2	6.50	498905940	77845	32.93	6150	6600	6150	7990	4310	6150	6408.97	2.49	27469	6603	6376	6263	6036	5923	6320	5980	175	1840	500	4420	10	1	34920410	2287	2.96	0.51	12	0.22	2213.00	12756.00	15890	20240627	-58.78	6150	20241210	6.50	15890	-58.78	20240627	6150	6.50	20241210	15890	-58.78	20240627	6150	6.50	20241210	2.81	N	010690	500	174 억	869247	N	N	1079	N	N
9	20241210	090248	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6300	150	2	2.44	90287240	14557	6.16	6150	6350	6150	7990	4310	6150	6202.33	2.49	7129	6603	6376	6263	6036	5923	6320	5980	175	1840	500	4420	10	1	34920410	2200	2.85	0.49	12	0.04	2213.00	12756.00	15890	20240627	-60.35	6150	20241210	2.44	15890	-60.35	20240627	6150	2.44	20241210	15890	-60.35	20240627	6150	2.44	20241210	2.81	N	010690	500	174 억	869247	N	N	1079	N	N
10	20241209	160244	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6150	-450	5	-6.82	1446383230	231670	108.63	6400	6490	6150	8580	4620	6600	6242.24	2.50	21265	7046	6822	6586	6362	6126	6705	6245	175	1980	500	4750	10	1	34920410	2148	2.78	0.48	12	0.66	2213.00	12756.00	15890	20240627	-61.30	6150	20241209	0.00	15890	-61.30	20240627	6150	0.00	20241209	15890	-61.30	20240627	6150	0.00	20241209	2.84	N	010690	500	174 억	871982	N	N	1079	N	N
11	20241209	150247	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6230	-370	5	-5.61	1303010500	208427	97.73	6400	6490	6200	8580	4620	6600	6250.13	2.50	17925	7046	6822	6586	6362	6126	6705	6245	175	1980	500	4750	10	1	34920410	2176	2.82	0.49	12	0.60	2213.00	12756.00	15890	20240627	-60.79	6200	20241209	0.48	15890	-60.79	20240627	6200	0.48	20241209	15890	-60.79	20240627	6200	0.48	20241209	2.84	N	010690	500	174 억	871982	N	N	298	N	N
12	20241209	140246	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6270	-330	5	-5.00	984413570	157134	73.68	6400	6490	6200	8580	4620	6600	6262.87	2.50	10045	7046	6822	6586	6362	6126	6705	6245	175	1980	500	4750	10	1	34920410	2190	2.83	0.49	12	0.45	2213.00	12756.00	15890	20240627	-60.54	6200	20241209	1.13	15890	-60.54	20240627	6200	1.13	20241209	15890	-60.54	20240627	6200	1.13	20241209	2.84	N	010690	500	174 억	871982	N	N	298	N	N
13	20241209	130248	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6280	-320	5	-4.85	864852830	138072	64.74	6400	6490	6200	8580	4620	6600	6261.57	2.50	-4759	7046	6822	6586	6362	6126	6705	6245	175	1980	500	4750	10	1	34920410	2193	2.84	0.49	12	0.40	2213.00	12756.00	15890	20240627	-60.48	6200	20241209	1.29	15890	-60.48	20240627	6200	1.29	20241209	15890	-60.48	20240627	6200	1.29	20241209	2.84	N	010690	500	174 억	871982	N	N	298	N	N
14	20241209	120246	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6230	-370	5	-5.61	777088030	124027	58.16	6400	6490	6200	8580	4620	6600	6263.03	2.50	-8996	7046	6822	6586	6362	6126	6705	6245	175	1980	500	4750	10	1	34920410	2176	2.82	0.49	12	0.36	2213.00	12756.00	15890	20240627	-60.79	6200	20241209	0.48	15890	-60.79	20240627	6200	0.48	20241209	15890	-60.79	20240627	6200	0.48	20241209	2.84	N	010690	500	174 억	871982	N	N	298	N	N
15	20241209	110247	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6270	-330	5	-5.00	611780770	97494	45.71	6400	6490	6200	8580	4620	6600	6272.03	2.50	-3953	7046	6822	6586	6362	6126	6705	6245	175	1980	500	4750	10	1	34920410	2190	2.83	0.49	12	0.28	2213.00	12756.00	15890	20240627	-60.54	6200	20241209	1.13	15890	-60.54	20240627	6200	1.13	20241209	15890	-60.54	20240627	6200	1.13	20241209	2.84	N	010690	500	174 억	871982	N	N	298	N	N
16	20241209	100246	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6310	-290	5	-4.39	458152170	73088	34.27	6400	6490	6200	8580	4620	6600	6264.36	2.50	3683	7046	6822	6586	6362	6126	6705	6245	175	1980	500	4750	10	1	34920410	2203	2.85	0.49	12	0.21	2213.00	12756.00	15890	20240627	-60.29	6200	20241209	1.77	15890	-60.29	20240627	6200	1.77	20241209	15890	-60.29	20240627	6200	1.77	20241209	2.84	N	010690	500	174 억	871982	N	N	298	N	N
17	20241209	090245	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6270	-330	5	-5.00	45759970	7164	3.36	6400	6490	6270	8580	4620	6600	6356.92	2.50	-2147	7046	6822	6586	6362	6126	6705	6245	175	1980	500	4750	10	1	34920410	2190	2.83	0.49	12	0.02	2213.00	12756.00	15890	20240627	-60.54	6270	20241209	0.00	15890	-60.54	20240627	6270	0.00	20241209	15890	-60.54	20240627	6270	0.00	20241209	2.84	N	010690	500	174 억	871982	N	N	298	N	N
18	20241206	160245	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6600	-160	5	-2.37	1394099220	212590	241.96	6800	6810	6350	8780	4740	6760	6557.62	2.43	24208	7106	6932	6846	6672	6586	6890	6630	175	2020	500	4860	10	1	34920410	2305	2.98	0.52	12	0.61	2213.00	12756.00	15890	20240627	-58.46	6350	20241206	3.94	15890	-58.46	20240627	6350	3.94	20241206	15890	-58.46	20240627	6350	3.94	20241206	2.81	N	010690	500	174 억	847142	N	N	298	N	N
19	20241206	150244	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6620	-140	5	-2.07	1353838650	206487	235.02	6800	6810	6350	8780	4740	6760	6556.53	2.43	24387	7106	6932	6846	6672	6586	6890	6630	175	2020	500	4860	10	1	34920410	2312	2.99	0.52	12	0.59	2213.00	12756.00	15890	20240627	-58.34	6350	20241206	4.25	15890	-58.34	20240627	6350	4.25	20241206	15890	-58.34	20240627	6350	4.25	20241206	2.81	N	010690	500	174 억	847142	N	N	0	N	N
20	20241206	140244	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6560	-200	5	-2.96	1280169040	195299	222.28	6800	6810	6350	8780	4740	6760	6554.92	2.43	23147	7106	6932	6846	6672	6586	6890	6630	175	2020	500	4860	10	1	34920410	2291	2.96	0.51	12	0.56	2213.00	12756.00	15890	20240627	-58.72	6350	20241206	3.31	15890	-58.72	20240627	6350	3.31	20241206	15890	-58.72	20240627	6350	3.31	20241206	2.81	N	010690	500	174 억	847142	N	N	0	N	N
21	20241206	130245	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6530	-230	5	-3.40	1155212570	176058	200.38	6800	6810	6350	8780	4740	6760	6561.54	2.43	16564	7106	6932	6846	6672	6586	6890	6630	175	2020	500	4860	10	1	34920410	2280	2.95	0.51	12	0.50	2213.00	12756.00	15890	20240627	-58.90	6350	20241206	2.83	15890	-58.90	20240627	6350	2.83	20241206	15890	-58.90	20240627	6350	2.83	20241206	2.81	N	010690	500	174 억	847142	N	N	0	N	N
22	20241206	120243	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6550	-210	5	-3.11	1121353630	170881	194.49	6800	6810	6350	8780	4740	6760	6562.19	2.43	15513	7106	6932	6846	6672	6586	6890	6630	175	2020	500	4860	10	1	34920410	2287	2.96	0.51	12	0.49	2213.00	12756.00	15890	20240627	-58.78	6350	20241206	3.15	15890	-58.78	20240627	6350	3.15	20241206	15890	-58.78	20240627	6350	3.15	20241206	2.81	N	010690	500	174 억	847142	N	N	0	N	N
23	20241206	110245	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6430	-330	5	-4.88	952671520	144959	164.99	6800	6810	6350	8780	4740	6760	6572.01	2.43	13483	7106	6932	6846	6672	6586	6890	6630	175	2020	500	4860	10	1	34920410	2245	2.91	0.50	12	0.42	2213.00	12756.00	15890	20240627	-59.53	6350	20241206	1.26	15890	-59.53	20240627	6350	1.26	20241206	15890	-59.53	20240627	6350	1.26	20241206	2.81	N	010690	500	174 억	847142	N	N	0	N	N
24	20241206	100243	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6610	-150	5	-2.22	493194420	74053	84.29	6800	6810	6570	8780	4740	6760	6660.02	2.43	4746	7106	6932	6846	6672	6586	6890	6630	175	2020	500	4860	10	1	34920410	2308	2.99	0.52	12	0.21	2213.00	12756.00	15890	20240627	-58.40	6570	20241206	0.61	15890	-58.40	20240627	6570	0.61	20241206	15890	-58.40	20240627	6570	0.61	20241206	2.81	N	010690	500	174 억	847142	N	N	0	N	N
25	20241206	090244	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	6780	20	2	0.30	18108490	2663	3.03	6800	6810	6770	8780	4740	6760	6800.05	2.43	184	7106	6932	6846	6672	6586	6890	6630	175	2020	500	4860	10	1	34920410	2368	3.06	0.53	12	0.01	2213.00	12756.00	15890	20240627	-57.33	6760	20241205	0.30	15890	-57.33	20240627	6760	0.30	20241205	15890	-57.33	20240627	6760	0.30	20241205	2.81	N	010690	500	174 억	847142	N	N	0	N	N
26	20241205	160240	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6760	-190	5	-2.73	591318100	85896	46.91	6950	7020	6760	9030	4870	6950	6884.98	2.43	-1909	7216	7082	6986	6852	6756	7150	6920	175	2080	500	5000	10	1	34920410	2361	3.05	0.53	12	0.25	2213.00	12756.00	15890	20240627	-57.46	6760	20241205	0.00	15890	-57.46	20240627	6760	0.00	20241205	15890	-57.46	20240627	6760	0.00	20241205	2.87	N	010690	500	174 억	849422	N	N	350	N	N
27	20241205	150242	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6800	-150	5	-2.16	548620360	79589	43.46	6950	7020	6780	9030	4870	6950	6893.17	2.43	-1829	7216	7082	6986	6852	6756	7150	6920	175	2080	500	5000	10	1	34920410	2375	3.07	0.53	12	0.23	2213.00	12756.00	15890	20240627	-57.21	6780	20241205	0.29	15890	-57.21	20240627	6780	0.29	20241205	15890	-57.21	20240627	6780	0.29	20241205	2.87	N	010690	500	174 억	849422	N	N	350	N	N
28	20241205	140241	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6880	-70	5	-1.01	405240430	58528	31.96	6950	7020	6830	9030	4870	6950	6923.87	2.43	-1352	7216	7082	6986	6852	6756	7150	6920	175	2080	500	5000	10	1	34920410	2403	3.11	0.54	12	0.17	2213.00	12756.00	15890	20240627	-56.70	6830	20241205	0.73	15890	-56.70	20240627	6830	0.73	20241205	15890	-56.70	20240627	6830	0.73	20241205	2.87	N	010690	500	174 억	849422	N	N	350	N	N
29	20241205	130242	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6910	-40	5	-0.58	310755970	44768	24.45	6950	7020	6860	9030	4870	6950	6941.48	2.43	-6741	7216	7082	6986	6852	6756	7150	6920	175	2080	500	5000	10	1	34920410	2413	3.12	0.54	12	0.13	2213.00	12756.00	15890	20240627	-56.51	6860	20241205	0.73	15890	-56.51	20240627	6860	0.73	20241205	15890	-56.51	20240627	6860	0.73	20241205	2.87	N	010690	500	174 억	849422	N	N	350	N	N
30	20241205	120242	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6980	30	2	0.43	272676250	39283	21.45	6950	7020	6860	9030	4870	6950	6941.33	2.43	-3936	7216	7082	6986	6852	6756	7150	6920	175	2080	500	5000	10	1	34920410	2437	3.15	0.55	12	0.11	2213.00	12756.00	15890	20240627	-56.07	6860	20241205	1.75	15890	-56.07	20240627	6860	1.75	20241205	15890	-56.07	20240627	6860	1.75	20241205	2.87	N	010690	500	174 억	849422	N	N	350	N	N
31	20241205	110241	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6950	0	3	0.00	213762790	30830	16.84	6950	7020	6860	9030	4870	6950	6933.60	2.43	-3976	7216	7082	6986	6852	6756	7150	6920	175	2080	500	5000	10	1	34920410	2427	3.14	0.54	12	0.09	2213.00	12756.00	15890	20240627	-56.26	6860	20241205	1.31	15890	-56.26	20240627	6860	1.31	20241205	15890	-56.26	20240627	6860	1.31	20241205	2.87	N	010690	500	174 억	849422	N	N	350	N	N
32	20241205	100240	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6950	0	3	0.00	127065150	18351	10.02	6950	7020	6860	9030	4870	6950	6924.15	2.43	-2562	7216	7082	6986	6852	6756	7150	6920	175	2080	500	5000	10	1	34920410	2427	3.14	0.54	12	0.05	2213.00	12756.00	15890	20240627	-56.26	6860	20241205	1.31	15890	-56.26	20240627	6860	1.31	20241205	15890	-56.26	20240627	6860	1.31	20241205	2.87	N	010690	500	174 억	849422	N	N	350	N	N
33	20241205	090241	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	6990	40	2	0.58	1537760	221	0.12	6950	7020	6950	9030	4870	6950	6958.19	2.43	-57	7216	7082	6986	6852	6756	7150	6920	175	2080	500	5000	10	1	34920410	2441	3.16	0.55	12	0.00	2213.00	12756.00	15890	20240627	-56.01	6890	20241204	1.45	15890	-56.01	20240627	6890	1.45	20241204	15890	-56.01	20240627	6890	1.45	20241204	2.87	N	010690	500	174 억	849422	N	N	350	N	N
34	20241204	160238	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6950	-230	5	-3.20	1261903510	181463	260.54	6930	7120	6890	9330	5030	7180	6954.06	2.46	-8988	7346	7262	7106	7022	6866	7305	7065	175	2150	500	5160	10	1	34920410	2427	3.14	0.54	12	0.52	2213.00	12756.00	15890	20240627	-56.26	6890	20241204	0.87	15890	-56.26	20240627	6890	0.87	20241204	15890	-56.26	20240627	6890	0.87	20241204	2.91	N	010690	500	174 억	857958	N	N	350	N	N
35	20241204	150238	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6920	-260	5	-3.62	1193051430	171537	246.29	6930	7120	6890	9330	5030	7180	6955.07	2.46	-9605	7346	7262	7106	7022	6866	7305	7065	175	2150	500	5160	10	1	34920410	2416	3.13	0.54	12	0.49	2213.00	12756.00	15890	20240627	-56.45	6890	20241204	0.44	15890	-56.45	20240627	6890	0.44	20241204	15890	-56.45	20240627	6890	0.44	20241204	2.91	N	010690	500	174 억	857958	N	N	434	N	N
36	20241204	140238	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6920	-260	5	-3.62	1057576750	151922	218.13	6930	7120	6890	9330	5030	7180	6961.31	2.46	-9493	7346	7262	7106	7022	6866	7305	7065	175	2150	500	5160	10	1	34920410	2416	3.13	0.54	12	0.44	2213.00	12756.00	15890	20240627	-56.45	6890	20241204	0.44	15890	-56.45	20240627	6890	0.44	20241204	15890	-56.45	20240627	6890	0.44	20241204	2.91	N	010690	500	174 억	857958	N	N	434	N	N
37	20241204	130238	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6930	-250	5	-3.48	978593750	140508	201.74	6930	7120	6890	9330	5030	7180	6964.68	2.46	-7574	7346	7262	7106	7022	6866	7305	7065	175	2150	500	5160	10	1	34920410	2420	3.13	0.54	12	0.40	2213.00	12756.00	15890	20240627	-56.39	6890	20241204	0.58	15890	-56.39	20240627	6890	0.58	20241204	15890	-56.39	20240627	6890	0.58	20241204	2.91	N	010690	500	174 억	857958	N	N	434	N	N
38	20241204	120238	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	6940	-240	5	-3.34	944943670	135652	194.77	6930	7120	6890	9330	5030	7180	6965.94	2.46	-7587	7346	7262	7106	7022	6866	7305	7065	175	2150	500	5160	10	1	34920410	2423	3.14	0.54	12	0.39	2213.00	12756.00	15890	20240627	-56.32	6890	20241204	0.73	15890	-56.32	20240627	6890	0.73	20241204	15890	-56.32	20240627	6890	0.73	20241204	2.91	N	010690	500	174 억	857958	N	N	434	N	N
39	20241204	110234	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	6960	-220	5	-3.06	759248850	108782	156.19	6930	7120	6910	9330	5030	7180	6979.54	2.46	-6036	7346	7262	7106	7022	6866	7305	7065	175	2150	500	5160	10	1	34920410	2430	3.15	0.55	12	0.31	2213.00	12756.00	15890	20240627	-56.20	6900	20241115	0.87	15890	-56.20	20240627	6900	0.87	20241115	15890	-56.20	20240627	6900	0.87	20241115	2.91	N	010690	500	174 억	857958	N	N	434	N	N
40	20241204	100234	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	6980	-200	5	-2.79	665724060	95312	136.85	6930	7120	6910	9330	5030	7180	6984.68	2.46	-2708	7346	7262	7106	7022	6866	7305	7065	175	2150	500	5160	10	1	34920410	2437	3.15	0.55	12	0.27	2213.00	12756.00	15890	20240627	-56.07	6900	20241115	1.16	15890	-56.07	20240627	6900	1.16	20241115	15890	-56.07	20240627	6900	1.16	20241115	2.91	N	010690	500	174 억	857958	N	N	434	N	N
41	20241204	090238	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	6990	-190	5	-2.65	179060490	25715	36.92	6930	7000	6930	9330	5030	7180	6963.27	2.46	13421	7346	7262	7106	7022	6866	7305	7065	175	2150	500	5160	10	1	34920410	2441	3.16	0.55	12	0.07	2213.00	12756.00	15890	20240627	-56.01	6900	20241115	1.30	15890	-56.01	20240627	6900	1.30	20241115	15890	-56.01	20240627	6900	1.30	20241115	2.91	N	010690	500	174 억	857958	N	N	434	N	N
42	20241203	160251	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7180	160	2	2.28	493391480	69500	68.34	6950	7190	6950	9120	4920	7020	7099.12	2.41	10194	7366	7192	7096	6922	6826	7145	6875	175	2100	500	5050	10	1	34920410	2507	3.24	0.56	12	0.20	2213.00	12756.00	15890	20240627	-54.81	6900	20241115	4.06	15890	-54.81	20240627	6900	4.06	20241115	15890	-54.81	20240627	6900	4.06	20241115	2.90	N	010690	500	174 억	840437	N	N	434	N	N
43	20241203	150254	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7150	130	2	1.85	439995220	62052	61.01	6950	7160	6950	9120	4920	7020	7090.75	2.41	9639	7366	7192	7096	6922	6826	7145	6875	175	2100	500	5050	10	1	34920410	2497	3.23	0.56	12	0.18	2213.00	12756.00	15890	20240627	-55.00	6900	20241115	3.62	15890	-55.00	20240627	6900	3.62	20241115	15890	-55.00	20240627	6900	3.62	20241115	2.90	N	010690	500	174 억	840437	N	N	439	N	N
44	20241203	140248	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7080	60	2	0.85	333871440	47151	46.36	6950	7160	6950	9120	4920	7020	7080.90	2.41	4395	7366	7192	7096	6922	6826	7145	6875	175	2100	500	5050	10	1	34920410	2472	3.20	0.56	12	0.14	2213.00	12756.00	15890	20240627	-55.44	6900	20241115	2.61	15890	-55.44	20240627	6900	2.61	20241115	15890	-55.44	20240627	6900	2.61	20241115	2.90	N	010690	500	174 억	840437	N	N	439	N	N
45	20241203	130249	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7100	80	2	1.14	268394430	37911	37.28	6950	7160	6950	9120	4920	7020	7079.59	2.41	7556	7366	7192	7096	6922	6826	7145	6875	175	2100	500	5050	10	1	34920410	2479	3.21	0.56	12	0.11	2213.00	12756.00	15890	20240627	-55.32	6900	20241115	2.90	15890	-55.32	20240627	6900	2.90	20241115	15890	-55.32	20240627	6900	2.90	20241115	2.90	N	010690	500	174 억	840437	N	N	439	N	N
46	20241203	120259	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7130	110	2	1.57	236625230	33439	32.88	6950	7160	6950	9120	4920	7020	7076.32	2.41	8316	7366	7192	7096	6922	6826	7145	6875	175	2100	500	5050	10	1	34920410	2490	3.22	0.56	12	0.10	2213.00	12756.00	15890	20240627	-55.13	6900	20241115	3.33	15890	-55.13	20240627	6900	3.33	20241115	15890	-55.13	20240627	6900	3.33	20241115	2.90	N	010690	500	174 억	840437	N	N	439	N	N
47	20241203	110249	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7100	80	2	1.14	196209070	27742	27.28	6950	7160	6950	9120	4920	7020	7072.64	2.41	6328	7366	7192	7096	6922	6826	7145	6875	175	2100	500	5050	10	1	34920410	2479	3.21	0.56	12	0.08	2213.00	12756.00	15890	20240627	-55.32	6900	20241115	2.90	15890	-55.32	20240627	6900	2.90	20241115	15890	-55.32	20240627	6900	2.90	20241115	2.90	N	010690	500	174 억	840437	N	N	439	N	N
48	20241203	100241	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7070	50	2	0.71	138252580	19557	19.23	6950	7160	6950	9120	4920	7020	7069.21	2.41	4074	7366	7192	7096	6922	6826	7145	6875	175	2100	500	5050	10	1	34920410	2469	3.19	0.55	12	0.06	2213.00	12756.00	15890	20240627	-55.51	6900	20241115	2.46	15890	-55.51	20240627	6900	2.46	20241115	15890	-55.51	20240627	6900	2.46	20241115	2.90	N	010690	500	174 억	840437	N	N	439	N	N
49	20241203	090241	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7060	40	2	0.57	41303300	5916	5.82	6950	7060	6950	9120	4920	7020	6981.63	2.41	1850	7366	7192	7096	6922	6826	7145	6875	175	2100	500	5050	10	1	34920410	2465	3.19	0.55	12	0.02	2213.00	12756.00	15890	20240627	-55.57	6900	20241115	2.32	15890	-55.57	20240627	6900	2.32	20241115	15890	-55.57	20240627	6900	2.32	20241115	2.90	N	010690	500	174 억	840437	N	N	439	N	N
50	20241202	160234	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7020	-170	5	-2.36	705888230	99734	90.23	7190	7270	7000	9340	5040	7190	7077.94	2.41	9240	7470	7330	7240	7100	7010	7285	7055	175	2150	500	5170	10	1	34920410	2451	3.17	0.55	12	0.29	2213.00	12756.00	15890	20240627	-55.82	6900	20241115	1.74	15890	-55.82	20240627	6900	1.74	20241115	15890	-55.82	20240627	6900	1.74	20241115	2.90	N	010690	500	174 억	839905	N	N	439	N	N
51	20241202	150249	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7100	-90	5	-1.25	621109110	87683	79.33	7190	7270	7000	9340	5040	7190	7083.58	2.41	5624	7470	7330	7240	7100	7010	7285	7055	175	2150	500	5170	10	1	34920410	2479	3.21	0.56	12	0.25	2213.00	12756.00	15890	20240627	-55.32	6900	20241115	2.90	15890	-55.32	20240627	6900	2.90	20241115	15890	-55.32	20240627	6900	2.90	20241115	2.90	N	010690	500	174 억	839905	N	N	1021	N	N
52	20241202	140243	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7130	-60	5	-0.83	581131250	82078	74.26	7190	7270	7000	9340	5040	7190	7080.23	2.41	3327	7470	7330	7240	7100	7010	7285	7055	175	2150	500	5170	10	1	34920410	2490	3.22	0.56	12	0.24	2213.00	12756.00	15890	20240627	-55.13	6900	20241115	3.33	15890	-55.13	20240627	6900	3.33	20241115	15890	-55.13	20240627	6900	3.33	20241115	2.90	N	010690	500	174 억	839905	N	N	1021	N	N
53	20241202	130245	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7020	-170	5	-2.36	492201290	69547	62.92	7190	7270	7000	9340	5040	7190	7077.25	2.41	-3436	7470	7330	7240	7100	7010	7285	7055	175	2150	500	5170	10	1	34920410	2451	3.17	0.55	12	0.20	2213.00	12756.00	15890	20240627	-55.82	6900	20241115	1.74	15890	-55.82	20240627	6900	1.74	20241115	15890	-55.82	20240627	6900	1.74	20241115	2.90	N	010690	500	174 억	839905	N	N	1021	N	N
54	20241202	120249	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7030	-160	5	-2.23	362917950	51107	46.24	7190	7270	7020	9340	5040	7190	7101.14	2.41	-2082	7470	7330	7240	7100	7010	7285	7055	175	2150	500	5170	10	1	34920410	2455	3.18	0.55	12	0.15	2213.00	12756.00	15890	20240627	-55.76	6900	20241115	1.88	15890	-55.76	20240627	6900	1.88	20241115	15890	-55.76	20240627	6900	1.88	20241115	2.90	N	010690	500	174 억	839905	N	N	1021	N	N
55	20241202	110238	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7070	-120	5	-1.67	293154770	41194	37.27	7190	7270	7040	9340	5040	7190	7116.44	2.41	-1369	7470	7330	7240	7100	7010	7285	7055	175	2150	500	5170	10	1	34920410	2469	3.19	0.55	12	0.12	2213.00	12756.00	15890	20240627	-55.51	6900	20241115	2.46	15890	-55.51	20240627	6900	2.46	20241115	15890	-55.51	20240627	6900	2.46	20241115	2.90	N	010690	500	174 억	839905	N	N	1021	N	N
56	20241202	100236	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7110	-80	5	-1.11	129761870	18129	16.40	7190	7270	7100	9340	5040	7190	7157.70	2.41	2152	7470	7330	7240	7100	7010	7285	7055	175	2150	500	5170	10	1	34920410	2483	3.21	0.56	12	0.05	2213.00	12756.00	15890	20240627	-55.25	6900	20241115	3.04	15890	-55.25	20240627	6900	3.04	20241115	15890	-55.25	20240627	6900	3.04	20241115	2.90	N	010690	500	174 억	839905	N	N	1021	N	N
57	20241202	090237	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7240	50	2	0.70	8117720	1129	1.02	7190	7240	7190	9340	5040	7190	7190.19	2.41	849	7470	7330	7240	7100	7010	7285	7055	175	2150	500	5170	10	1	34920410	2528	3.27	0.57	12	0.00	2213.00	12756.00	15890	20240627	-54.44	6900	20241115	4.93	15890	-54.44	20240627	6900	4.93	20241115	15890	-54.44	20240627	6900	4.93	20241115	2.90	N	010690	500	174 억	839905	N	N	1021	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History