KissMeData/064960/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

26 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	160553	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	40300	50	2	0.12	549527150	13593	75.56	40000	41300	40000	52300	28200	40250	40427.22	14.60	1924	41683	40966	40333	39616	38983	40650	39300	731	12050	5000	30590	50	1	14623136	5893	6.78	0.59	12	0.09	5948.00	68464.00	50300	20240628	-19.88	39450	20240807	2.15	50300	-19.88	20240628	39450	2.15	20240807	50300	-19.88	20240628	39450	2.15	20240807	0.32	N	064960	5000	731 억	2134658	N	N	1339	N	N
3	20241210	150555	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	40500	250	2	0.62	506474150	12527	69.63	40000	41300	40000	52300	28200	40250	40430.60	14.60	1871	41683	40966	40333	39616	38983	40650	39300	731	12050	5000	30590	50	1	14623136	5922	6.81	0.59	12	0.09	5948.00	68464.00	50300	20240628	-19.48	39450	20240807	2.66	50300	-19.48	20240628	39450	2.66	20240807	50300	-19.48	20240628	39450	2.66	20240807	0.32	N	064960	5000	731 억	2134658	N	N	3041	N	N
4	20241210	140555	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	40400	150	2	0.37	453342400	11216	62.35	40000	41300	40000	52300	28200	40250	40419.26	14.60	1322	41683	40966	40333	39616	38983	40650	39300	731	12050	5000	30590	50	1	14623136	5908	6.79	0.59	12	0.08	5948.00	68464.00	50300	20240628	-19.68	39450	20240807	2.41	50300	-19.68	20240628	39450	2.41	20240807	50300	-19.68	20240628	39450	2.41	20240807	0.32	N	064960	5000	731 억	2134658	N	N	3041	N	N
5	20241210	130554	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	40300	50	2	0.12	356697200	8817	49.01	40000	41300	40000	52300	28200	40250	40455.62	14.60	955	41683	40966	40333	39616	38983	40650	39300	731	12050	5000	30590	50	1	14623136	5893	6.78	0.59	12	0.06	5948.00	68464.00	50300	20240628	-19.88	39450	20240807	2.15	50300	-19.88	20240628	39450	2.15	20240807	50300	-19.88	20240628	39450	2.15	20240807	0.32	N	064960	5000	731 억	2134658	N	N	3041	N	N
6	20241210	120554	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	40200	-50	5	-0.12	244261950	6025	33.49	40000	41300	40000	52300	28200	40250	40541.40	14.60	173	41683	40966	40333	39616	38983	40650	39300	731	12050	5000	30590	50	1	14623136	5879	6.76	0.59	12	0.04	5948.00	68464.00	50300	20240628	-20.08	39450	20240807	1.90	50300	-20.08	20240628	39450	1.90	20240807	50300	-20.08	20240628	39450	1.90	20240807	0.32	N	064960	5000	731 억	2134658	N	N	3041	N	N
7	20241210	110553	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	40500	250	2	0.62	131423800	3228	17.94	40000	41300	40000	52300	28200	40250	40713.69	14.60	235	41683	40966	40333	39616	38983	40650	39300	731	12050	5000	30590	50	1	14623136	5922	6.81	0.59	12	0.02	5948.00	68464.00	50300	20240628	-19.48	39450	20240807	2.66	50300	-19.48	20240628	39450	2.66	20240807	50300	-19.48	20240628	39450	2.66	20240807	0.32	N	064960	5000	731 억	2134658	N	N	3041	N	N
8	20241210	100554	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	40700	450	2	1.12	71315650	1756	9.76	40000	41000	40000	52300	28200	40250	40612.56	14.60	312	41683	40966	40333	39616	38983	40650	39300	731	12050	5000	30590	50	1	14623136	5952	6.84	0.59	12	0.01	5948.00	68464.00	50300	20240628	-19.09	39450	20240807	3.17	50300	-19.09	20240628	39450	3.17	20240807	50300	-19.09	20240628	39450	3.17	20240807	0.32	N	064960	5000	731 억	2134658	N	N	3041	N	N
9	20241210	090558	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	40600	350	2	0.87	23046500	571	3.17	40000	40600	40000	52300	28200	40250	40361.65	14.60	166	41683	40966	40333	39616	38983	40650	39300	731	12050	5000	30590	50	1	14623136	5937	6.83	0.59	12	0.00	5948.00	68464.00	50300	20240628	-19.28	39450	20240807	2.92	50300	-19.28	20240628	39450	2.92	20240807	50300	-19.28	20240628	39450	2.92	20240807	0.32	N	064960	5000	731 억	2134658	N	N	3041	N	N
10	20241209	160552	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	40250	-700	5	-1.71	722022750	17890	92.17	41050	41050	39700	53200	28700	40950	40359.03	14.59	440	43083	42016	41483	40416	39883	41750	40150	731	12250	5000	31120	50	1	14623136	5886	6.77	0.59	12	0.12	5948.00	68464.00	50300	20240628	-19.98	39450	20240807	2.03	50300	-19.98	20240628	39450	2.03	20240807	50300	-19.98	20240628	39450	2.03	20240807	0.32	N	064960	5000	731 억	2133929	N	N	3041	N	N
11	20241209	150554	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	40250	-700	5	-1.71	688287500	17052	87.86	41050	41050	39700	53200	28700	40950	40364.03	14.59	536	43083	42016	41483	40416	39883	41750	40150	731	12250	5000	31120	50	1	14623136	5886	6.77	0.59	12	0.12	5948.00	68464.00	50300	20240628	-19.98	39450	20240807	2.03	50300	-19.98	20240628	39450	2.03	20240807	50300	-19.98	20240628	39450	2.03	20240807	0.32	N	064960	5000	731 억	2133929	N	N	1315	N	N
12	20241209	140553	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	40300	-650	5	-1.59	578601050	14328	73.82	41050	41050	39700	53200	28700	40950	40382.54	14.59	122	43083	42016	41483	40416	39883	41750	40150	731	12250	5000	31120	50	1	14623136	5893	6.78	0.59	12	0.10	5948.00	68464.00	50300	20240628	-19.88	39450	20240807	2.15	50300	-19.88	20240628	39450	2.15	20240807	50300	-19.88	20240628	39450	2.15	20240807	0.32	N	064960	5000	731 억	2133929	N	N	1315	N	N
13	20241209	130555	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	40300	-650	5	-1.59	529036500	13096	67.47	41050	41050	39700	53200	28700	40950	40396.80	14.59	-263	43083	42016	41483	40416	39883	41750	40150	731	12250	5000	31120	50	1	14623136	5893	6.78	0.59	12	0.09	5948.00	68464.00	50300	20240628	-19.88	39450	20240807	2.15	50300	-19.88	20240628	39450	2.15	20240807	50300	-19.88	20240628	39450	2.15	20240807	0.32	N	064960	5000	731 억	2133929	N	N	1315	N	N
14	20241209	120552	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	40500	-450	5	-1.10	419457250	10384	53.50	41050	41050	39700	53200	28700	40950	40394.57	14.59	504	43083	42016	41483	40416	39883	41750	40150	731	12250	5000	31120	50	1	14623136	5922	6.81	0.59	12	0.07	5948.00	68464.00	50300	20240628	-19.48	39450	20240807	2.66	50300	-19.48	20240628	39450	2.66	20240807	50300	-19.48	20240628	39450	2.66	20240807	0.32	N	064960	5000	731 억	2133929	N	N	1315	N	N
15	20241209	110554	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	40550	-400	5	-0.98	379584900	9399	48.43	41050	41050	39700	53200	28700	40950	40385.67	14.59	558	43083	42016	41483	40416	39883	41750	40150	731	12250	5000	31120	50	1	14623136	5930	6.82	0.59	12	0.06	5948.00	68464.00	50300	20240628	-19.38	39450	20240807	2.79	50300	-19.38	20240628	39450	2.79	20240807	50300	-19.38	20240628	39450	2.79	20240807	0.32	N	064960	5000	731 억	2133929	N	N	1315	N	N
16	20241209	100552	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	40650	-300	5	-0.73	282395700	7008	36.11	41050	41050	39700	53200	28700	40950	40296.19	14.59	1276	43083	42016	41483	40416	39883	41750	40150	731	12250	5000	31120	50	1	14623136	5944	6.83	0.59	12	0.05	5948.00	68464.00	50300	20240628	-19.18	39450	20240807	3.04	50300	-19.18	20240628	39450	3.04	20240807	50300	-19.18	20240628	39450	3.04	20240807	0.32	N	064960	5000	731 억	2133929	N	N	1315	N	N
17	20241209	090550	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	40450	-500	5	-1.22	27211950	671	3.46	41050	41050	40350	53200	28700	40950	40554.32	14.59	-119	43083	42016	41483	40416	39883	41750	40150	731	12250	5000	31120	50	1	14623136	5915	6.80	0.59	12	0.00	5948.00	68464.00	50300	20240628	-19.58	39450	20240807	2.53	50300	-19.58	20240628	39450	2.53	20240807	50300	-19.58	20240628	39450	2.53	20240807	0.32	N	064960	5000	731 억	2133929	N	N	1315	N	N
18	20241206	160548	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	40950	-1150	5	-2.73	804196600	19378	177.37	42550	42550	40950	54700	29500	42100	41503.21	14.63	-3834	42866	42482	42266	41882	41666	42375	41775	731	12600	5000	31990	50	1	14623136	5988	6.88	0.60	12	0.13	5948.00	68464.00	50300	20240628	-18.59	39450	20240807	3.80	50300	-18.59	20240628	39450	3.80	20240807	50300	-18.59	20240628	39450	3.80	20240807	0.37	N	064960	5000	731 억	2139291	N	N	1315	N	N
19	20241206	150551	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41250	-850	5	-2.02	723401100	17415	159.41	42550	42550	41000	54700	29500	42100	41538.97	14.63	-4378	42866	42482	42266	41882	41666	42375	41775	731	12600	5000	31990	50	1	14623136	6032	6.94	0.60	12	0.12	5948.00	68464.00	50300	20240628	-17.99	39450	20240807	4.56	50300	-17.99	20240628	39450	4.56	20240807	50300	-17.99	20240628	39450	4.56	20240807	0.37	N	064960	5000	731 억	2139291	N	N	363	N	N
20	20241206	140549	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41150	-950	5	-2.26	672673400	16184	148.14	42550	42550	41000	54700	29500	42100	41564.10	14.63	-4217	42866	42482	42266	41882	41666	42375	41775	731	12600	5000	31990	50	1	14623136	6017	6.92	0.60	12	0.11	5948.00	68464.00	50300	20240628	-18.19	39450	20240807	4.31	50300	-18.19	20240628	39450	4.31	20240807	50300	-18.19	20240628	39450	4.31	20240807	0.37	N	064960	5000	731 억	2139291	N	N	363	N	N
21	20241206	130549	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41050	-1050	5	-2.49	594799350	14291	130.81	42550	42550	41050	54700	29500	42100	41620.55	14.63	-4568	42866	42482	42266	41882	41666	42375	41775	731	12600	5000	31990	50	1	14623136	6003	6.90	0.60	12	0.10	5948.00	68464.00	50300	20240628	-18.39	39450	20240807	4.06	50300	-18.39	20240628	39450	4.06	20240807	50300	-18.39	20240628	39450	4.06	20240807	0.37	N	064960	5000	731 억	2139291	N	N	363	N	N
22	20241206	120546	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41350	-750	5	-1.78	495632050	11889	108.82	42550	42550	41050	54700	29500	42100	41688.29	14.63	-3749	42866	42482	42266	41882	41666	42375	41775	731	12600	5000	31990	50	1	14623136	6047	6.95	0.60	12	0.08	5948.00	68464.00	50300	20240628	-17.79	39450	20240807	4.82	50300	-17.79	20240628	39450	4.82	20240807	50300	-17.79	20240628	39450	4.82	20240807	0.37	N	064960	5000	731 억	2139291	N	N	363	N	N
23	20241206	110549	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41300	-800	5	-1.90	430754200	10322	94.48	42550	42550	41050	54700	29500	42100	41731.66	14.63	-4093	42866	42482	42266	41882	41666	42375	41775	731	12600	5000	31990	50	1	14623136	6039	6.94	0.60	12	0.07	5948.00	68464.00	50300	20240628	-17.89	39450	20240807	4.69	50300	-17.89	20240628	39450	4.69	20240807	50300	-17.89	20240628	39450	4.69	20240807	0.37	N	064960	5000	731 억	2139291	N	N	363	N	N
24	20241206	100545	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41500	-600	5	-1.43	246226650	5864	53.68	42550	42550	41500	54700	29500	42100	41989.54	14.63	-2712	42866	42482	42266	41882	41666	42375	41775	731	12600	5000	31990	50	1	14623136	6069	6.98	0.61	12	0.04	5948.00	68464.00	50300	20240628	-17.50	39450	20240807	5.20	50300	-17.50	20240628	39450	5.20	20240807	50300	-17.50	20240628	39450	5.20	20240807	0.37	N	064960	5000	731 억	2139291	N	N	363	N	N
25	20241206	090549	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42250	150	2	0.36	1994400	47	0.43	42550	42550	42200	54700	29500	42100	42434.04	14.63	12	42866	42482	42266	41882	41666	42375	41775	731	12600	5000	31990	50	1	14623136	6178	7.10	0.62	12	0.00	5948.00	68464.00	50300	20240628	-16.00	39450	20240807	7.10	50300	-16.00	20240628	39450	7.10	20240807	50300	-16.00	20240628	39450	7.10	20240807	0.37	N	064960	5000	731 억	2139291	N	N	363	N	N
26	20241205	160539	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42100	-400	5	-0.94	461045800	10921	59.12	42400	42650	42050	55200	29750	42500	42216.70	14.65	-3864	43800	43150	42100	41450	40400	43475	41775	731	12700	5000	32300	50	1	14623136	6156	7.08	0.61	12	0.07	5948.00	68464.00	50300	20240628	-16.30	39450	20240807	6.72	50300	-16.30	20240628	39450	6.72	20240807	50300	-16.30	20240628	39450	6.72	20240807	0.37	N	064960	5000	731 억	2142742	N	N	363	N	N
27	20241205	150543	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42100	-400	5	-0.94	423112800	10020	54.24	42400	42650	42050	55200	29750	42500	42226.83	14.65	-3573	43800	43150	42100	41450	40400	43475	41775	731	12700	5000	32300	50	1	14623136	6156	7.08	0.61	12	0.07	5948.00	68464.00	50300	20240628	-16.30	39450	20240807	6.72	50300	-16.30	20240628	39450	6.72	20240807	50300	-16.30	20240628	39450	6.72	20240807	0.37	N	064960	5000	731 억	2142742	N	N	981	N	N
28	20241205	140537	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42200	-300	5	-0.71	344162600	8147	44.10	42400	42650	42050	55200	29750	42500	42244.09	14.65	-2432	43800	43150	42100	41450	40400	43475	41775	731	12700	5000	32300	50	1	14623136	6171	7.09	0.62	12	0.06	5948.00	68464.00	50300	20240628	-16.10	39450	20240807	6.97	50300	-16.10	20240628	39450	6.97	20240807	50300	-16.10	20240628	39450	6.97	20240807	0.37	N	064960	5000	731 억	2142742	N	N	981	N	N
29	20241205	130540	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42150	-350	5	-0.82	306004100	7242	39.21	42400	42650	42050	55200	29750	42500	42254.09	14.65	-2303	43800	43150	42100	41450	40400	43475	41775	731	12700	5000	32300	50	1	14623136	6164	7.09	0.62	12	0.05	5948.00	68464.00	50300	20240628	-16.20	39450	20240807	6.84	50300	-16.20	20240628	39450	6.84	20240807	50300	-16.20	20240628	39450	6.84	20240807	0.37	N	064960	5000	731 억	2142742	N	N	981	N	N
30	20241205	120540	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42200	-300	5	-0.71	264186850	6250	33.83	42400	42650	42050	55200	29750	42500	42269.90	14.65	-2092	43800	43150	42100	41450	40400	43475	41775	731	12700	5000	32300	50	1	14623136	6171	7.09	0.62	12	0.04	5948.00	68464.00	50300	20240628	-16.10	39450	20240807	6.97	50300	-16.10	20240628	39450	6.97	20240807	50300	-16.10	20240628	39450	6.97	20240807	0.37	N	064960	5000	731 억	2142742	N	N	981	N	N
31	20241205	110539	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42100	-400	5	-0.94	203966150	4823	26.11	42400	42650	42050	55200	29750	42500	42290.31	14.65	-2760	43800	43150	42100	41450	40400	43475	41775	731	12700	5000	32300	50	1	14623136	6156	7.08	0.61	12	0.03	5948.00	68464.00	50300	20240628	-16.30	39450	20240807	6.72	50300	-16.30	20240628	39450	6.72	20240807	50300	-16.30	20240628	39450	6.72	20240807	0.37	N	064960	5000	731 억	2142742	N	N	981	N	N
32	20241205	100537	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42100	-400	5	-0.94	163415800	3860	20.90	42400	42650	42100	55200	29750	42500	42335.70	14.65	-2608	43800	43150	42100	41450	40400	43475	41775	731	12700	5000	32300	50	1	14623136	6156	7.08	0.61	12	0.03	5948.00	68464.00	50300	20240628	-16.30	39450	20240807	6.72	50300	-16.30	20240628	39450	6.72	20240807	50300	-16.30	20240628	39450	6.72	20240807	0.37	N	064960	5000	731 억	2142742	N	N	981	N	N
33	20241205	090540	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42450	-50	5	-0.12	5512600	130	0.70	42400	42500	42350	55200	29750	42500	42404.62	14.65	-19	43800	43150	42100	41450	40400	43475	41775	731	12700	5000	32300	50	1	14623136	6208	7.14	0.62	12	0.00	5948.00	68464.00	50300	20240628	-15.61	39450	20240807	7.60	50300	-15.61	20240628	39450	7.60	20240807	50300	-15.61	20240628	39450	7.60	20240807	0.37	N	064960	5000	731 억	2142742	N	N	981	N	N
34	20241204	160531	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42500	650	2	1.55	780511750	18471	146.17	41200	42750	41050	54400	29300	41850	42256.06	14.64	1808	42316	42082	41616	41382	40916	42200	41500	731	12550	5000	31800	50	1	14623136	6215	7.15	0.62	12	0.13	5948.00	68464.00	50300	20240628	-15.51	39450	20240807	7.73	50300	-15.51	20240628	39450	7.73	20240807	50300	-15.51	20240628	39450	7.73	20240807	0.37	N	064960	5000	731 억	2140321	N	N	981	N	N
35	20241204	150532	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42600	750	2	1.79	739362550	17506	138.53	41200	42700	41050	54400	29300	41850	42234.81	14.64	2128	42316	42082	41616	41382	40916	42200	41500	731	12550	5000	31800	50	1	14623136	6229	7.16	0.62	12	0.12	5948.00	68464.00	50300	20240628	-15.31	39450	20240807	7.98	50300	-15.31	20240628	39450	7.98	20240807	50300	-15.31	20240628	39450	7.98	20240807	0.37	N	064960	5000	731 억	2140321	N	N	238	N	N
36	20241204	140531	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42500	650	2	1.55	614101000	14563	115.24	41200	42600	41050	54400	29300	41850	42168.58	14.64	2600	42316	42082	41616	41382	40916	42200	41500	731	12550	5000	31800	50	1	14623136	6215	7.15	0.62	12	0.10	5948.00	68464.00	50300	20240628	-15.51	39450	20240807	7.73	50300	-15.51	20240628	39450	7.73	20240807	50300	-15.51	20240628	39450	7.73	20240807	0.37	N	064960	5000	731 억	2140321	N	N	238	N	N
37	20241204	130527	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42450	600	2	1.43	523153000	12422	98.30	41200	42600	41050	54400	29300	41850	42115.04	14.64	2623	42316	42082	41616	41382	40916	42200	41500	731	12550	5000	31800	50	1	14623136	6208	7.14	0.62	12	0.08	5948.00	68464.00	50300	20240628	-15.61	39450	20240807	7.60	50300	-15.61	20240628	39450	7.60	20240807	50300	-15.61	20240628	39450	7.60	20240807	0.37	N	064960	5000	731 억	2140321	N	N	238	N	N
38	20241204	120526	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42300	450	2	1.08	424231250	10093	79.87	41200	42550	41050	54400	29300	41850	42032.23	14.64	2450	42316	42082	41616	41382	40916	42200	41500	731	12550	5000	31800	50	1	14623136	6186	7.11	0.62	12	0.07	5948.00	68464.00	50300	20240628	-15.90	39450	20240807	7.22	50300	-15.90	20240628	39450	7.22	20240807	50300	-15.90	20240628	39450	7.22	20240807	0.37	N	064960	5000	731 억	2140321	N	N	238	N	N
39	20241204	110522	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42400	550	2	1.31	344624350	8215	65.01	41200	42550	41050	54400	29300	41850	41950.62	14.64	2451	42316	42082	41616	41382	40916	42200	41500	731	12550	5000	31800	50	1	14623136	6200	7.13	0.62	12	0.06	5948.00	68464.00	50300	20240628	-15.71	39450	20240807	7.48	50300	-15.71	20240628	39450	7.48	20240807	50300	-15.71	20240628	39450	7.48	20240807	0.37	N	064960	5000	731 억	2140321	N	N	238	N	N
40	20241204	100524	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42000	150	2	0.36	181176650	4355	34.46	41200	42150	41050	54400	29300	41850	41601.99	14.64	1773	42316	42082	41616	41382	40916	42200	41500	731	12550	5000	31800	50	1	14623136	6142	7.06	0.61	12	0.03	5948.00	68464.00	50300	20240628	-16.50	39450	20240807	6.46	50300	-16.50	20240628	39450	6.46	20240807	50300	-16.50	20240628	39450	6.46	20240807	0.37	N	064960	5000	731 억	2140321	N	N	238	N	N
41	20241204	090530	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41400	-450	5	-1.08	12119300	294	2.33	41200	41400	41200	54400	29300	41850	41222.11	14.64	-12	42316	42082	41616	41382	40916	42200	41500	731	12550	5000	31800	50	1	14623136	6054	6.96	0.60	12	0.00	5948.00	68464.00	50300	20240628	-17.69	39450	20240807	4.94	50300	-17.69	20240628	39450	4.94	20240807	50300	-17.69	20240628	39450	4.94	20240807	0.37	N	064960	5000	731 억	2140321	N	N	238	N	N
42	20241203	160553	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41850	500	2	1.21	524401700	12636	246.12	41250	41850	41150	53700	28950	41350	41500.61	14.62	3498	42583	41966	41533	40916	40483	41750	40700	731	12350	5000	31420	50	1	14623136	6120	7.04	0.61	12	0.09	5948.00	68464.00	50300	20240628	-16.80	39450	20240807	6.08	50300	-16.80	20240628	39450	6.08	20240807	50300	-16.80	20240628	39450	6.08	20240807	0.37	N	064960	5000	731 억	2138168	N	N	238	N	N
43	20241203	150613	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41850	500	2	1.21	502241900	12106	235.80	41250	41850	41150	53700	28950	41350	41487.02	14.62	3380	42583	41966	41533	40916	40483	41750	40700	731	12350	5000	31420	50	1	14623136	6120	7.04	0.61	12	0.08	5948.00	68464.00	50300	20240628	-16.80	39450	20240807	6.08	50300	-16.80	20240628	39450	6.08	20240807	50300	-16.80	20240628	39450	6.08	20240807	0.37	N	064960	5000	731 억	2138168	N	N	784	N	N
44	20241203	140559	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41550	200	2	0.48	402219950	9698	188.90	41250	41750	41150	53700	28950	41350	41474.53	14.62	2868	42583	41966	41533	40916	40483	41750	40700	731	12350	5000	31420	50	1	14623136	6076	6.99	0.61	12	0.07	5948.00	68464.00	50300	20240628	-17.40	39450	20240807	5.32	50300	-17.40	20240628	39450	5.32	20240807	50300	-17.40	20240628	39450	5.32	20240807	0.37	N	064960	5000	731 억	2138168	N	N	784	N	N
45	20241203	130602	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41400	50	2	0.12	276415400	6658	129.68	41250	41750	41150	53700	28950	41350	41516.28	14.62	2387	42583	41966	41533	40916	40483	41750	40700	731	12350	5000	31420	50	1	14623136	6054	6.96	0.60	12	0.05	5948.00	68464.00	50300	20240628	-17.69	39450	20240807	4.94	50300	-17.69	20240628	39450	4.94	20240807	50300	-17.69	20240628	39450	4.94	20240807	0.37	N	064960	5000	731 억	2138168	N	N	784	N	N
46	20241203	120615	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41600	250	2	0.60	187204650	4507	87.79	41250	41750	41150	53700	28950	41350	41536.42	14.62	1639	42583	41966	41533	40916	40483	41750	40700	731	12350	5000	31420	50	1	14623136	6083	6.99	0.61	12	0.03	5948.00	68464.00	50300	20240628	-17.30	39450	20240807	5.45	50300	-17.30	20240628	39450	5.45	20240807	50300	-17.30	20240628	39450	5.45	20240807	0.37	N	064960	5000	731 억	2138168	N	N	784	N	N
47	20241203	110558	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41500	150	2	0.36	125737950	3030	59.02	41250	41750	41150	53700	28950	41350	41497.67	14.62	1012	42583	41966	41533	40916	40483	41750	40700	731	12350	5000	31420	50	1	14623136	6069	6.98	0.61	12	0.02	5948.00	68464.00	50300	20240628	-17.50	39450	20240807	5.20	50300	-17.50	20240628	39450	5.20	20240807	50300	-17.50	20240628	39450	5.20	20240807	0.37	N	064960	5000	731 억	2138168	N	N	784	N	N
48	20241203	100547	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41550	200	2	0.48	60895600	1469	28.61	41250	41750	41150	53700	28950	41350	41453.78	14.62	340	42583	41966	41533	40916	40483	41750	40700	731	12350	5000	31420	50	1	14623136	6076	6.99	0.61	12	0.01	5948.00	68464.00	50300	20240628	-17.40	39450	20240807	5.32	50300	-17.40	20240628	39450	5.32	20240807	50300	-17.40	20240628	39450	5.32	20240807	0.37	N	064960	5000	731 억	2138168	N	N	784	N	N
49	20241203	090546	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41350	0	3	0.00	14112900	342	6.66	41250	41500	41150	53700	28950	41350	41265.79	14.62	105	42583	41966	41533	40916	40483	41750	40700	731	12350	5000	31420	50	1	14623136	6047	6.95	0.60	12	0.00	5948.00	68464.00	50300	20240628	-17.79	39450	20240807	4.82	50300	-17.79	20240628	39450	4.82	20240807	50300	-17.79	20240628	39450	4.82	20240807	0.37	N	064960	5000	731 억	2138168	N	N	784	N	N
50	20241202	160532	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41350	0	3	0.00	213061500	5132	60.55	41550	42150	41100	53700	28950	41350	41516.37	14.61	957	42283	41816	41233	40766	40183	41525	40475	731	12350	5000	31420	50	1	14623136	6047	6.95	0.60	12	0.04	5948.00	68464.00	50300	20240628	-17.79	39450	20240807	4.82	50300	-17.79	20240628	39450	4.82	20240807	50300	-17.79	20240628	39450	4.82	20240807	0.37	N	064960	5000	731 억	2137053	N	N	784	N	N
51	20241202	150609	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41650	300	2	0.73	180037400	4337	51.17	41550	42150	41100	53700	28950	41350	41511.97	14.61	945	42283	41816	41233	40766	40183	41525	40475	731	12350	5000	31420	50	1	14623136	6091	7.00	0.61	12	0.03	5948.00	68464.00	50300	20240628	-17.20	39450	20240807	5.58	50300	-17.20	20240628	39450	5.58	20240807	50300	-17.20	20240628	39450	5.58	20240807	0.37	N	064960	5000	731 억	2137053	N	N	647	N	N
52	20241202	140559	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41450	100	2	0.24	168569150	4061	47.92	41550	42150	41100	53700	28950	41350	41509.27	14.61	925	42283	41816	41233	40766	40183	41525	40475	731	12350	5000	31420	50	1	14623136	6061	6.97	0.61	12	0.03	5948.00	68464.00	50300	20240628	-17.59	39450	20240807	5.07	50300	-17.59	20240628	39450	5.07	20240807	50300	-17.59	20240628	39450	5.07	20240807	0.37	N	064960	5000	731 억	2137053	N	N	647	N	N
53	20241202	130539	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41500	150	2	0.36	148374500	3574	42.17	41550	42150	41100	53700	28950	41350	41514.97	14.61	562	42283	41816	41233	40766	40183	41525	40475	731	12350	5000	31420	50	1	14623136	6069	6.98	0.61	12	0.02	5948.00	68464.00	50300	20240628	-17.50	39450	20240807	5.20	50300	-17.50	20240628	39450	5.20	20240807	50300	-17.50	20240628	39450	5.20	20240807	0.37	N	064960	5000	731 억	2137053	N	N	647	N	N
54	20241202	120604	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41200	-150	5	-0.36	131432250	3164	37.33	41550	42150	41100	53700	28950	41350	41539.90	14.61	410	42283	41816	41233	40766	40183	41525	40475	731	12350	5000	31420	50	1	14623136	6025	6.93	0.60	12	0.02	5948.00	68464.00	50300	20240628	-18.09	39450	20240807	4.44	50300	-18.09	20240628	39450	4.44	20240807	50300	-18.09	20240628	39450	4.44	20240807	0.37	N	064960	5000	731 억	2137053	N	N	647	N	N
55	20241202	110526	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41250	-100	5	-0.24	87225000	2093	24.70	41550	42150	41250	53700	28950	41350	41674.63	14.61	787	42283	41816	41233	40766	40183	41525	40475	731	12350	5000	31420	50	1	14623136	6032	6.94	0.60	12	0.01	5948.00	68464.00	50300	20240628	-17.99	39450	20240807	4.56	50300	-17.99	20240628	39450	4.56	20240807	50300	-17.99	20240628	39450	4.56	20240807	0.37	N	064960	5000	731 억	2137053	N	N	647	N	N
56	20241202	100534	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41550	200	2	0.48	71755850	1719	20.28	41550	42150	41300	53700	28950	41350	41742.79	14.61	833	42283	41816	41233	40766	40183	41525	40475	731	12350	5000	31420	50	1	14623136	6076	6.99	0.61	12	0.01	5948.00	68464.00	50300	20240628	-17.40	39450	20240807	5.32	50300	-17.40	20240628	39450	5.32	20240807	50300	-17.40	20240628	39450	5.32	20240807	0.37	N	064960	5000	731 억	2137053	N	N	647	N	N
57	20241202	090530	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41600	250	2	0.60	5214350	126	1.49	41550	41600	41300	53700	28950	41350	41383.73	14.61	-27	42283	41816	41233	40766	40183	41525	40475	731	12350	5000	31420	50	1	14623136	6083	6.99	0.61	12	0.00	5948.00	68464.00	50300	20240628	-17.30	39450	20240807	5.45	50300	-17.30	20240628	39450	5.45	20240807	50300	-17.30	20240628	39450	5.45	20240807	0.37	N	064960	5000	731 억	2137053	N	N	647	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History