KissMeData/012450/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

29 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	160258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	291000	12000	2	4.30	212801951500	752550	103.22	279000	292000	270000	362500	195500	279000	282749.61	44.05	-3108	2391	292333	285666	281333	274666	270333	283500	272500	2404	83500	5000	184140	500	1	45581161	132641	18.02	4.17	12	1.65	16147.00	69732.00	425000	20241112	-31.53	127034	20231226	129.07	425000	-31.53	20241112	128793	125.94	20240102	425000	-31.53	20241112	122800	136.97	20231226	0.68	N	012450	5000	2404 억	20079013	N	N	306	N	N
3	20241210	150258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	288500	9500	2	3.41	198780680500	704232	96.59	279000	292000	270000	362500	195500	279000	282266.60	44.05	-3108	-19305	292333	285666	281333	274666	270333	283500	272500	2404	83500	5000	184140	500	1	45581161	131502	17.87	4.14	12	1.55	16147.00	69732.00	425000	20241112	-32.12	127034	20231226	127.10	425000	-32.12	20241112	128793	124.00	20240102	425000	-32.12	20241112	122800	134.93	20231226	0.68	N	012450	5000	2404 억	20079013	N	N	8249	N	N
4	20241210	140258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	289000	10000	2	3.58	186438946000	661652	90.75	279000	292000	270000	362500	195500	279000	281778.59	44.05	-3108	-23780	292333	285666	281333	274666	270333	283500	272500	2404	83500	5000	184140	500	1	45581161	131730	17.90	4.14	12	1.45	16147.00	69732.00	425000	20241112	-32.00	127034	20231226	127.50	425000	-32.00	20241112	128793	124.39	20240102	425000	-32.00	20241112	122800	135.34	20231226	0.68	N	012450	5000	2404 억	20079013	N	N	8249	N	N
5	20241210	130256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	289000	10000	2	3.58	173450860000	616738	84.59	279000	292000	270000	362500	195500	279000	281239.68	44.05	-3108	-26879	292333	285666	281333	274666	270333	283500	272500	2404	83500	5000	184140	500	1	45581161	131730	17.90	4.14	12	1.35	16147.00	69732.00	425000	20241112	-32.00	127034	20231226	127.50	425000	-32.00	20241112	128793	124.39	20240102	425000	-32.00	20241112	122800	135.34	20231226	0.68	N	012450	5000	2404 억	20079013	N	N	8249	N	N
6	20241210	120257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	284500	5500	2	1.97	159166867000	567003	77.77	279000	292000	270000	362500	195500	279000	280716.55	44.05	-3108	-33980	292333	285666	281333	274666	270333	283500	272500	2404	83500	5000	184140	500	1	45581161	129678	17.62	4.08	12	1.24	16147.00	69732.00	425000	20241112	-33.06	127034	20231226	123.96	425000	-33.06	20241112	128793	120.90	20240102	425000	-33.06	20241112	122800	131.68	20231226	0.68	N	012450	5000	2404 억	20079013	N	N	8249	N	N
7	20241210	110257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	287500	8500	2	3.05	144075926000	514194	70.53	279000	292000	270000	362500	195500	279000	280197.95	44.05	-3108	-41952	292333	285666	281333	274666	270333	283500	272500	2404	83500	5000	184140	500	1	45581161	131046	17.81	4.12	12	1.13	16147.00	69732.00	425000	20241112	-32.35	127034	20231226	126.32	425000	-32.35	20241112	128793	123.23	20240102	425000	-32.35	20241112	122800	134.12	20231226	0.68	N	012450	5000	2404 억	20079013	N	N	8249	N	N
8	20241210	100257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	277000	-2000	5	-0.72	85895099000	310560	42.60	279000	281000	270000	362500	195500	279000	276580.16	44.05	-3108	-42512	292333	285666	281333	274666	270333	283500	272500	2404	83500	5000	184140	500	1	45581161	126260	17.15	3.97	12	0.68	16147.00	69732.00	425000	20241112	-34.82	127034	20231226	118.05	425000	-34.82	20241112	128793	115.07	20240102	425000	-34.82	20241112	122800	125.57	20231226	0.68	N	012450	5000	2404 억	20079013	N	N	8249	N	N
9	20241210	090259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	279000	0	3	0.00	11934422500	42828	5.87	279000	281000	276500	362500	195500	279000	278658.14	44.05	-3108	-8819	292333	285666	281333	274666	270333	283500	272500	2404	83500	5000	184140	500	1	45581161	127171	17.28	4.00	12	0.09	16147.00	69732.00	425000	20241112	-34.35	127034	20231226	119.63	425000	-34.35	20241112	128793	116.63	20240102	425000	-34.35	20241112	122800	127.20	20231226	0.68	N	012450	5000	2404 억	20079013	N	N	8249	N	N
10	20241209	160255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	279000	-19000	5	-6.38	202275900500	716319	76.31	283500	288000	277000	387000	209000	298000	282392.90	43.61	-4284	171413	332000	315000	300500	283500	269000	307750	276250	2404	89000	5000	196680	500	1	45581161	127171	17.28	4.00	12	1.57	16147.00	69732.00	425000	20241112	-34.35	125999	20231130	121.43	425000	-34.35	20241112	128793	116.63	20240102	425000	-34.35	20241112	122800	127.20	20231226	0.66	N	012450	5000	2404 억	19879672	N	N	8249	N	N
11	20241209	150258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	278500	-19500	5	-6.54	185121458500	654708	69.75	283500	288000	277500	387000	209000	298000	282752.49	43.61	-4284	142042	332000	315000	300500	283500	269000	307750	276250	2404	89000	5000	196680	500	1	45581161	126944	17.25	3.99	12	1.44	16147.00	69732.00	425000	20241112	-34.47	125999	20231130	121.03	425000	-34.47	20241112	128793	116.24	20240102	425000	-34.47	20241112	122800	126.79	20231226	0.66	N	012450	5000	2404 억	19879672	N	N	2915	N	N
12	20241209	140257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	281500	-16500	5	-5.54	153327556500	540922	57.63	283500	288000	280000	387000	209000	298000	283453.93	43.61	-4284	97753	332000	315000	300500	283500	269000	307750	276250	2404	89000	5000	196680	500	1	45581161	128311	17.43	4.04	12	1.19	16147.00	69732.00	425000	20241112	-33.76	125999	20231130	123.41	425000	-33.76	20241112	128793	118.57	20240102	425000	-33.76	20241112	122800	129.23	20231226	0.66	N	012450	5000	2404 억	19879672	N	N	2915	N	N
13	20241209	130259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	284500	-13500	5	-4.53	128485192500	453132	48.28	283500	288000	280000	387000	209000	298000	283546.76	43.61	-4284	95425	332000	315000	300500	283500	269000	307750	276250	2404	89000	5000	196680	500	1	45581161	129678	17.62	4.08	12	0.99	16147.00	69732.00	425000	20241112	-33.06	125999	20231130	125.80	425000	-33.06	20241112	128793	120.90	20240102	425000	-33.06	20241112	122800	131.68	20231226	0.66	N	012450	5000	2404 억	19879672	N	N	2915	N	N
14	20241209	120257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	284500	-13500	5	-4.53	117565101000	414751	44.19	283500	288000	280000	387000	209000	298000	283456.85	43.61	-4284	90901	332000	315000	300500	283500	269000	307750	276250	2404	89000	5000	196680	500	1	45581161	129678	17.62	4.08	12	0.91	16147.00	69732.00	425000	20241112	-33.06	125999	20231130	125.80	425000	-33.06	20241112	128793	120.90	20240102	425000	-33.06	20241112	122800	131.68	20231226	0.66	N	012450	5000	2404 억	19879672	N	N	2915	N	N
15	20241209	110258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	284500	-13500	5	-4.53	108248934000	381931	40.69	283500	288000	280000	387000	209000	298000	283422.50	43.61	-4284	82359	332000	315000	300500	283500	269000	307750	276250	2404	89000	5000	196680	500	1	45581161	129678	17.62	4.08	12	0.84	16147.00	69732.00	425000	20241112	-33.06	125999	20231130	125.80	425000	-33.06	20241112	128793	120.90	20240102	425000	-33.06	20241112	122800	131.68	20231226	0.66	N	012450	5000	2404 억	19879672	N	N	2915	N	N
16	20241209	100257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	284000	-14000	5	-4.70	86145928500	304233	32.41	283500	288000	280000	387000	209000	298000	283154.08	43.61	-4284	71975	332000	315000	300500	283500	269000	307750	276250	2404	89000	5000	196680	500	1	45581161	129450	17.59	4.07	12	0.67	16147.00	69732.00	425000	20241112	-33.18	125999	20231130	125.40	425000	-33.18	20241112	128793	120.51	20240102	425000	-33.18	20241112	122800	131.27	20231226	0.66	N	012450	5000	2404 억	19879672	N	N	2915	N	N
17	20241209	090256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	281500	-16500	5	-5.54	16916639500	59754	6.37	283500	288000	280000	387000	209000	298000	283086.00	43.61	-4284	21016	332000	315000	300500	283500	269000	307750	276250	2404	89000	5000	196680	500	1	45581161	128311	17.43	4.04	12	0.13	16147.00	69732.00	425000	20241112	-33.76	125999	20231130	123.41	425000	-33.76	20241112	128793	118.57	20240102	425000	-33.76	20241112	122800	129.23	20231226	0.66	N	012450	5000	2404 억	19879672	N	N	2915	N	N
18	20241206	160256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	298000	-10000	5	-3.25	276598550500	932728	111.35	314500	317500	286000	400000	216000	308000	296540.53	43.52	0	104187	348000	328000	316000	296000	284000	322000	290000	2404	92000	5000	203280	500	1	45581161	135832	18.46	4.27	12	2.05	16147.00	69732.00	425000	20241112	-29.88	122275	20231129	143.71	425000	-29.88	20241112	128793	131.38	20240102	425000	-29.88	20241112	122800	142.67	20231226	0.63	N	012450	5000	2404 억	19838075	N	N	2894	N	N
19	20241206	150256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	299500	-8500	5	-2.76	257952699500	870086	103.87	314500	317500	286000	400000	216000	308000	296467.49	43.52	0	90279	348000	328000	316000	296000	284000	322000	290000	2404	92000	5000	203280	500	1	45581161	136516	18.55	4.30	12	1.91	16147.00	69732.00	425000	20241112	-29.53	122275	20231129	144.94	425000	-29.53	20241112	128793	132.54	20240102	425000	-29.53	20241112	122800	143.89	20231226	0.63	N	012450	5000	2404 억	19838075	N	N	1404	N	N
20	20241206	140255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	297500	-10500	5	-3.41	238273036500	804482	96.04	314500	317500	286000	400000	216000	308000	296181.32	43.52	0	83697	348000	328000	316000	296000	284000	322000	290000	2404	92000	5000	203280	500	1	45581161	135604	18.42	4.27	12	1.76	16147.00	69732.00	425000	20241112	-30.00	122275	20231129	143.30	425000	-30.00	20241112	128793	130.99	20240102	425000	-30.00	20241112	122800	142.26	20231226	0.63	N	012450	5000	2404 억	19838075	N	N	1404	N	N
21	20241206	130256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	294500	-13500	5	-4.38	209046069500	706557	84.35	314500	317500	286000	400000	216000	308000	295865.10	43.52	0	69358	348000	328000	316000	296000	284000	322000	290000	2404	92000	5000	203280	500	1	45581161	134237	18.24	4.22	12	1.55	16147.00	69732.00	425000	20241112	-30.71	122275	20231129	140.85	425000	-30.71	20241112	128793	128.66	20240102	425000	-30.71	20241112	122800	139.82	20231226	0.63	N	012450	5000	2404 억	19838075	N	N	1404	N	N
22	20241206	120254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	294000	-14000	5	-4.55	188362841500	636709	76.01	314500	317500	286000	400000	216000	308000	295837.39	43.52	0	49970	348000	328000	316000	296000	284000	322000	290000	2404	92000	5000	203280	500	1	45581161	134009	18.21	4.22	12	1.40	16147.00	69732.00	425000	20241112	-30.82	122275	20231129	140.44	425000	-30.82	20241112	128793	128.27	20240102	425000	-30.82	20241112	122800	139.41	20231226	0.63	N	012450	5000	2404 억	19838075	N	N	1404	N	N
23	20241206	110256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	293000	-15000	5	-4.87	155892187500	526416	62.84	314500	317500	286000	400000	216000	308000	296137.83	43.52	0	38560	348000	328000	316000	296000	284000	322000	290000	2404	92000	5000	203280	500	1	45581161	133553	18.15	4.20	12	1.15	16147.00	69732.00	425000	20241112	-31.06	122275	20231129	139.62	425000	-31.06	20241112	128793	127.50	20240102	425000	-31.06	20241112	122800	138.60	20231226	0.63	N	012450	5000	2404 억	19838075	N	N	1404	N	N
24	20241206	100253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	291000	-17000	5	-5.52	108798075500	364561	43.52	314500	317500	286000	400000	216000	308000	298434.76	43.52	0	7756	348000	328000	316000	296000	284000	322000	290000	2404	92000	5000	203280	500	1	45581161	132641	18.02	4.17	12	0.80	16147.00	69732.00	425000	20241112	-31.53	122275	20231129	137.99	425000	-31.53	20241112	128793	125.94	20240102	425000	-31.53	20241112	122800	136.97	20231226	0.63	N	012450	5000	2404 억	19838075	N	N	1404	N	N
25	20241206	090255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	311500	3500	2	1.14	13764992500	43822	5.23	314500	317500	309500	400000	216000	308000	314117.33	43.52	0	-11124	348000	328000	316000	296000	284000	322000	290000	2404	92000	5000	203280	500	1	45581161	141985	19.29	4.47	12	0.10	16147.00	69732.00	425000	20241112	-26.71	122275	20231129	154.75	425000	-26.71	20241112	128793	141.86	20240102	425000	-26.71	20241112	122800	153.66	20231226	0.63	N	012450	5000	2404 억	19838075	N	N	1404	N	N
26	20241205	160251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	308000	-27000	5	-8.06	264108930500	831715	173.39	335000	336000	304000	435500	234500	335000	317579.11	43.14	-4200	220959	349333	342166	335333	328166	321333	345750	331750	2404	100500	5000	221100	500	1	45581161	140390	19.07	4.42	12	1.82	16147.00	69732.00	425000	20241112	-27.53	121965	20231128	152.53	425000	-27.53	20241112	128793	139.14	20240102	425000	-27.53	20241112	122800	150.81	20231226	0.63	N	012450	5000	2404 억	19665430	N	N	1404	N	N
27	20241205	150253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	307000	-28000	5	-8.36	239066049500	750094	156.38	335000	336000	304000	435500	234500	335000	318711.57	43.14	-4200	202562	349333	342166	335333	328166	321333	345750	331750	2404	100500	5000	221100	500	1	45581161	139934	19.01	4.40	12	1.65	16147.00	69732.00	425000	20241112	-27.76	121965	20231128	151.71	425000	-27.76	20241112	128793	138.37	20240102	425000	-27.76	20241112	122800	150.00	20231226	0.63	N	012450	5000	2404 억	19665430	N	N	490	N	N
28	20241205	140252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	317500	-17500	5	-5.22	172028771500	533875	111.30	335000	336000	315500	435500	234500	335000	322223.14	43.14	-4200	145216	349333	342166	335333	328166	321333	345750	331750	2404	100500	5000	221100	500	1	45581161	144720	19.66	4.55	12	1.17	16147.00	69732.00	425000	20241112	-25.29	121965	20231128	160.32	425000	-25.29	20241112	128793	146.52	20240102	425000	-25.29	20241112	122800	158.55	20231226	0.63	N	012450	5000	2404 억	19665430	N	N	490	N	N
29	20241205	130252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	318500	-16500	5	-4.93	135646141500	419139	87.38	335000	336000	317000	435500	234500	335000	323626.43	43.14	-4200	93563	349333	342166	335333	328166	321333	345750	331750	2404	100500	5000	221100	500	1	45581161	145176	19.73	4.57	12	0.92	16147.00	69732.00	425000	20241112	-25.06	121965	20231128	161.14	425000	-25.06	20241112	128793	147.30	20240102	425000	-25.06	20241112	122800	159.36	20231226	0.63	N	012450	5000	2404 억	19665430	N	N	490	N	N
30	20241205	120252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	323000	-12000	5	-3.58	104543200000	322110	67.15	335000	336000	317000	435500	234500	335000	324552.65	43.14	-4200	61467	349333	342166	335333	328166	321333	345750	331750	2404	100500	5000	221100	500	1	45581161	147227	20.00	4.63	12	0.71	16147.00	69732.00	425000	20241112	-24.00	121965	20231128	164.83	425000	-24.00	20241112	128793	150.79	20240102	425000	-24.00	20241112	122800	163.03	20231226	0.63	N	012450	5000	2404 억	19665430	N	N	490	N	N
31	20241205	110252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	326500	-8500	5	-2.54	87731654500	270270	56.34	335000	336000	317000	435500	234500	335000	324601.75	43.14	-4200	49424	349333	342166	335333	328166	321333	345750	331750	2404	100500	5000	221100	500	1	45581161	148822	20.22	4.68	12	0.59	16147.00	69732.00	425000	20241112	-23.18	121965	20231128	167.70	425000	-23.18	20241112	128793	153.51	20240102	425000	-23.18	20241112	122800	165.88	20231226	0.63	N	012450	5000	2404 억	19665430	N	N	490	N	N
32	20241205	100251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	326000	-9000	5	-2.69	71314723500	220196	45.91	335000	336000	317000	435500	234500	335000	323861.81	43.14	-4200	36452	349333	342166	335333	328166	321333	345750	331750	2404	100500	5000	221100	500	1	45581161	148595	20.19	4.68	12	0.48	16147.00	69732.00	425000	20241112	-23.29	121965	20231128	167.29	425000	-23.29	20241112	128793	153.12	20240102	425000	-23.29	20241112	122800	165.47	20231226	0.63	N	012450	5000	2404 억	19665430	N	N	490	N	N
33	20241205	090252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	328500	-6500	5	-1.94	5987272000	18063	3.77	335000	336000	327000	435500	234500	335000	331436.90	43.14	-4200	-5253	349333	342166	335333	328166	321333	345750	331750	2404	100500	5000	221100	500	1	45581161	149734	20.34	4.71	12	0.04	16147.00	69732.00	425000	20241112	-22.71	121965	20231128	169.34	425000	-22.71	20241112	128793	155.06	20240102	425000	-22.71	20241112	122800	167.51	20231226	0.63	N	012450	5000	2404 억	19665430	N	N	490	N	N
34	20241204	160249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	335000	-3500	5	-1.03	159783196500	477184	142.39	328500	342500	328500	440000	237000	338500	334845.40	43.18	0	13178	350166	344332	335666	329832	321166	347250	332750	2404	101500	5000	223410	500	1	45581161	152697	20.75	4.80	12	1.05	16147.00	69732.00	425000	20241112	-21.18	121965	20231128	174.67	425000	-21.18	20241112	128793	160.11	20240102	425000	-21.18	20241112	122800	172.80	20231226	0.66	N	012450	5000	2404 억	19681713	N	N	490	N	N
35	20241204	150249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	335000	-3500	5	-1.03	146494828500	437495	130.55	328500	342500	328500	440000	237000	338500	334848.46	43.18	0	4314	350166	344332	335666	329832	321166	347250	332750	2404	101500	5000	223410	500	1	45581161	152697	20.75	4.80	12	0.96	16147.00	69732.00	425000	20241112	-21.18	121965	20231128	174.67	425000	-21.18	20241112	128793	160.11	20240102	425000	-21.18	20241112	122800	172.80	20231226	0.66	N	012450	5000	2404 억	19681713	N	N	3084	N	N
36	20241204	140248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	332000	-6500	5	-1.92	132223479000	394851	117.82	328500	342500	328500	440000	237000	338500	334868.54	43.18	0	-2509	350166	344332	335666	329832	321166	347250	332750	2404	101500	5000	223410	500	1	45581161	151329	20.56	4.76	12	0.87	16147.00	69732.00	425000	20241112	-21.88	121965	20231128	172.21	425000	-21.88	20241112	128793	157.78	20240102	425000	-21.88	20241112	122800	170.36	20231226	0.66	N	012450	5000	2404 억	19681713	N	N	3084	N	N
37	20241204	130249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	337000	-1500	5	-0.44	119936183500	357950	106.81	328500	342500	328500	440000	237000	338500	335063.27	43.18	0	3208	350166	344332	335666	329832	321166	347250	332750	2404	101500	5000	223410	500	1	45581161	153609	20.87	4.83	12	0.79	16147.00	69732.00	425000	20241112	-20.71	121965	20231128	176.31	425000	-20.71	20241112	128793	161.66	20240102	425000	-20.71	20241112	122800	174.43	20231226	0.66	N	012450	5000	2404 억	19681713	N	N	3084	N	N
38	20241204	120249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	332000	-6500	5	-1.92	105987590000	316343	94.40	328500	342500	328500	440000	237000	338500	335039.19	43.18	0	8458	350166	344332	335666	329832	321166	347250	332750	2404	101500	5000	223410	500	1	45581161	151329	20.56	4.76	12	0.69	16147.00	69732.00	425000	20241112	-21.88	121965	20231128	172.21	425000	-21.88	20241112	128793	157.78	20240102	425000	-21.88	20241112	122800	170.36	20231226	0.66	N	012450	5000	2404 억	19681713	N	N	3084	N	N
39	20241204	110243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	332000	-6500	5	-1.92	90750132000	270253	80.64	328500	342500	328500	440000	237000	338500	335796.12	43.18	0	8699	350166	344332	335666	329832	321166	347250	332750	2404	101500	5000	223410	500	1	45581161	151329	20.56	4.76	12	0.59	16147.00	69732.00	425000	20241112	-21.88	121965	20231128	172.21	425000	-21.88	20241112	128793	157.78	20240102	425000	-21.88	20241112	122800	170.36	20231226	0.66	N	012450	5000	2404 억	19681713	N	N	3084	N	N
40	20241204	100244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	337500	-1000	5	-0.30	68868540000	204520	61.03	328500	342500	328500	440000	237000	338500	336731.83	43.18	0	14140	350166	344332	335666	329832	321166	347250	332750	2404	101500	5000	223410	500	1	45581161	153836	20.90	4.84	12	0.45	16147.00	69732.00	425000	20241112	-20.59	121965	20231128	176.72	425000	-20.59	20241112	128793	162.05	20240102	425000	-20.59	20241112	122800	174.84	20231226	0.66	N	012450	5000	2404 억	19681713	N	N	3084	N	N
41	20241204	090248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	334000	-4500	5	-1.33	18419502500	55563	16.58	328500	337000	328500	440000	237000	338500	331496.16	43.18	0	8280	350166	344332	335666	329832	321166	347250	332750	2404	101500	5000	223410	500	1	45581161	152241	20.68	4.79	12	0.12	16147.00	69732.00	425000	20241112	-21.41	121965	20231128	173.85	425000	-21.41	20241112	128793	159.33	20240102	425000	-21.41	20241112	122800	171.99	20231226	0.66	N	012450	5000	2404 억	19681713	N	N	3084	N	N
42	20241203	160303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	338500	17500	2	5.45	112197766000	333092	108.62	329500	341500	327000	417000	225000	321000	336847.99	43.10	0	44583	329666	325332	319166	314832	308666	327500	317000	2404	96000	5000	211860	500	1	45581161	154292	20.96	4.85	12	0.73	16147.00	69732.00	425000	20241112	-20.35	121965	20231128	177.54	425000	-20.35	20241112	128793	162.82	20240102	425000	-20.35	20241112	122800	175.65	20231226	0.65	N	012450	5000	2404 억	19644448	N	N	3084	N	N
43	20241203	150306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	338000	17000	2	5.30	98647725000	293014	95.55	329500	341500	327000	417000	225000	321000	336683.50	43.10	0	39902	329666	325332	319166	314832	308666	327500	317000	2404	96000	5000	211860	500	1	45581161	154064	20.93	4.85	12	0.64	16147.00	69732.00	425000	20241112	-20.47	121965	20231128	177.13	425000	-20.47	20241112	128793	162.44	20240102	425000	-20.47	20241112	122800	175.24	20231226	0.65	N	012450	5000	2404 억	19644448	N	N	1634	N	N
44	20241203	140300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	339000	18000	2	5.61	88544899500	263124	85.80	329500	341500	327000	417000	225000	321000	336533.74	43.10	0	40392	329666	325332	319166	314832	308666	327500	317000	2404	96000	5000	211860	500	1	45581161	154520	20.99	4.86	12	0.58	16147.00	69732.00	425000	20241112	-20.24	121965	20231128	177.95	425000	-20.24	20241112	128793	163.21	20240102	425000	-20.24	20241112	122800	176.06	20231226	0.65	N	012450	5000	2404 억	19644448	N	N	1634	N	N
45	20241203	130300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	338000	17000	2	5.30	80783570000	240153	78.31	329500	341500	327000	417000	225000	321000	336405.25	43.10	0	40248	329666	325332	319166	314832	308666	327500	317000	2404	96000	5000	211860	500	1	45581161	154064	20.93	4.85	12	0.53	16147.00	69732.00	425000	20241112	-20.47	121965	20231128	177.13	425000	-20.47	20241112	128793	162.44	20240102	425000	-20.47	20241112	122800	175.24	20231226	0.65	N	012450	5000	2404 억	19644448	N	N	1634	N	N
46	20241203	120310	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	338500	17500	2	5.45	74666798500	222028	72.40	329500	341500	327000	417000	225000	321000	336317.63	43.10	0	43867	329666	325332	319166	314832	308666	327500	317000	2404	96000	5000	211860	500	1	45581161	154292	20.96	4.85	12	0.49	16147.00	69732.00	425000	20241112	-20.35	121965	20231128	177.54	425000	-20.35	20241112	128793	162.82	20240102	425000	-20.35	20241112	122800	175.65	20231226	0.65	N	012450	5000	2404 억	19644448	N	N	1634	N	N
47	20241203	110259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	339500	18500	2	5.76	64418389500	191674	62.50	329500	341500	327000	417000	225000	321000	336109.49	43.10	0	40594	329666	325332	319166	314832	308666	327500	317000	2404	96000	5000	211860	500	1	45581161	154748	21.03	4.87	12	0.42	16147.00	69732.00	425000	20241112	-20.12	121965	20231128	178.36	425000	-20.12	20241112	128793	163.60	20240102	425000	-20.12	20241112	122800	176.47	20231226	0.65	N	012450	5000	2404 억	19644448	N	N	1634	N	N
48	20241203	100252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	338500	17500	2	5.45	53163190000	158539	51.70	329500	341500	327000	417000	225000	321000	335362.29	43.10	0	40169	329666	325332	319166	314832	308666	327500	317000	2404	96000	5000	211860	500	1	45581161	154292	20.96	4.85	12	0.35	16147.00	69732.00	425000	20241112	-20.35	121965	20231128	177.54	425000	-20.35	20241112	128793	162.82	20240102	425000	-20.35	20241112	122800	175.65	20231226	0.65	N	012450	5000	2404 억	19644448	N	N	1634	N	N
49	20241203	090252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	329500	8500	2	2.65	6105266500	18539	6.05	329500	330500	328500	417000	225000	321000	329473.28	43.10	0	3356	329666	325332	319166	314832	308666	327500	317000	2404	96000	5000	211860	500	1	45581161	150190	20.41	4.73	12	0.04	16147.00	69732.00	425000	20241112	-22.47	121965	20231128	170.16	425000	-22.47	20241112	128793	155.84	20240102	425000	-22.47	20241112	122800	168.32	20231226	0.65	N	012450	5000	2404 억	19644448	N	N	1634	N	N
50	20241202	160245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	321000	8500	2	2.72	97344864000	304035	61.27	314500	323500	313000	406000	219000	312500	320175.17	42.99	0	42940	348500	330500	321500	303500	294500	326000	299000	2404	93500	5000	206250	500	1	45581161	146316	19.88	4.60	12	0.67	16147.00	69732.00	425000	20241112	-24.47	121965	20231128	163.19	425000	-24.47	20241112	128793	149.24	20240102	425000	-24.47	20241112	122800	161.40	20231226	0.66	N	012450	5000	2404 억	19594655	N	N	1634	N	N
51	20241202	150305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	322000	9500	2	3.04	86471734000	270203	54.46	314500	323500	313000	406000	219000	312500	320025.88	42.99	0	46405	348500	330500	321500	303500	294500	326000	299000	2404	93500	5000	206250	500	1	45581161	146771	19.94	4.62	12	0.59	16147.00	69732.00	425000	20241112	-24.24	121965	20231128	164.01	425000	-24.24	20241112	128793	150.01	20240102	425000	-24.24	20241112	122800	162.21	20231226	0.66	N	012450	5000	2404 억	19594655	N	N	582	N	N
52	20241202	140254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	322500	10000	2	3.20	78476540000	245390	49.45	314500	323500	313000	406000	219000	312500	319804.20	42.99	0	46318	348500	330500	321500	303500	294500	326000	299000	2404	93500	5000	206250	500	1	45581161	146999	19.97	4.62	12	0.54	16147.00	69732.00	425000	20241112	-24.12	121965	20231128	164.42	425000	-24.12	20241112	128793	150.40	20240102	425000	-24.12	20241112	122800	162.62	20231226	0.66	N	012450	5000	2404 억	19594655	N	N	582	N	N
53	20241202	130300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	321000	8500	2	2.72	67414564500	210995	42.52	314500	323500	313000	406000	219000	312500	319508.84	42.99	0	46129	348500	330500	321500	303500	294500	326000	299000	2404	93500	5000	206250	500	1	45581161	146316	19.88	4.60	12	0.46	16147.00	69732.00	425000	20241112	-24.47	121965	20231128	163.19	425000	-24.47	20241112	128793	149.24	20240102	425000	-24.47	20241112	122800	161.40	20231226	0.66	N	012450	5000	2404 억	19594655	N	N	582	N	N
54	20241202	120300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	320000	7500	2	2.40	57539736000	180066	36.29	314500	323500	313000	406000	219000	312500	319549.17	42.99	0	35692	348500	330500	321500	303500	294500	326000	299000	2404	93500	5000	206250	500	1	45581161	145860	19.82	4.59	12	0.40	16147.00	69732.00	425000	20241112	-24.71	121965	20231128	162.37	425000	-24.71	20241112	128793	148.46	20240102	425000	-24.71	20241112	122800	160.59	20231226	0.66	N	012450	5000	2404 억	19594655	N	N	582	N	N
55	20241202	110248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	320000	7500	2	2.40	51081122000	159871	32.22	314500	323500	313000	406000	219000	312500	319515.89	42.99	0	29463	348500	330500	321500	303500	294500	326000	299000	2404	93500	5000	206250	500	1	45581161	145860	19.82	4.59	12	0.35	16147.00	69732.00	425000	20241112	-24.71	121965	20231128	162.37	425000	-24.71	20241112	128793	148.46	20240102	425000	-24.71	20241112	122800	160.59	20231226	0.66	N	012450	5000	2404 억	19594655	N	N	582	N	N
56	20241202	100246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	322500	10000	2	3.20	42468613000	132982	26.80	314500	323500	313000	406000	219000	312500	319357.60	42.99	0	27072	348500	330500	321500	303500	294500	326000	299000	2404	93500	5000	206250	500	1	45581161	146999	19.97	4.62	12	0.29	16147.00	69732.00	425000	20241112	-24.12	121965	20231128	164.42	425000	-24.12	20241112	128793	150.40	20240102	425000	-24.12	20241112	122800	162.62	20231226	0.66	N	012450	5000	2404 억	19594655	N	N	582	N	N
57	20241202	090247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	318000	5500	2	1.76	5187626500	16445	3.31	314500	318500	313000	406000	219000	312500	315458.33	42.99	0	-221	348500	330500	321500	303500	294500	326000	299000	2404	93500	5000	206250	500	1	45581161	144948	19.69	4.56	12	0.04	16147.00	69732.00	425000	20241112	-25.18	121965	20231128	160.73	425000	-25.18	20241112	128793	146.91	20240102	425000	-25.18	20241112	122800	158.96	20231226	0.66	N	012450	5000	2404 억	19594655	N	N	582	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History