KissMeData/075580/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	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	160625	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7400	430	2	6.17	3243721540	448183	96.73	6970	7400	6970	9060	4880	6970	7237.40	2.93	-32693	7190	7080	6960	6850	6730	7020	6790	312	2090	500	5150	10	1	56849456	4207	24.58	2.23	12	0.79	301.00	3315.00	10920	20240717	-32.23	4450	20231208	66.29	10920	-32.23	20240717	4655	58.97	20240115	10920	-32.23	20240717	4470	65.55	20231227	2.32	N	075580	500	312 억	1667386	N	N	313	N	N
3	20241210	150627	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7380	410	2	5.88	3046245580	421457	90.97	6970	7400	6970	9060	4880	6970	7227.90	2.93	-29610	7190	7080	6960	6850	6730	7020	6790	312	2090	500	5150	10	1	56849456	4195	24.52	2.23	12	0.74	301.00	3315.00	10920	20240717	-32.42	4450	20231208	65.84	10920	-32.42	20240717	4655	58.54	20240115	10920	-32.42	20240717	4470	65.10	20231227	2.32	N	075580	500	312 억	1667386	N	N	3327	N	N
4	20241210	140626	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7330	360	2	5.16	2440690970	339181	73.21	6970	7350	6970	9060	4880	6970	7195.84	2.93	-20636	7190	7080	6960	6850	6730	7020	6790	312	2090	500	5150	10	1	56849456	4167	24.35	2.21	12	0.60	301.00	3315.00	10920	20240717	-32.88	4450	20231208	64.72	10920	-32.88	20240717	4655	57.47	20240115	10920	-32.88	20240717	4470	63.98	20231227	2.32	N	075580	500	312 억	1667386	N	N	3327	N	N
5	20241210	130625	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7250	280	2	4.02	2010558630	280149	60.47	6970	7290	6970	9060	4880	6970	7176.75	2.93	-32443	7190	7080	6960	6850	6730	7020	6790	312	2090	500	5150	10	1	56849456	4122	24.09	2.19	12	0.49	301.00	3315.00	10920	20240717	-33.61	4450	20231208	62.92	10920	-33.61	20240717	4655	55.75	20240115	10920	-33.61	20240717	4470	62.19	20231227	2.32	N	075580	500	312 억	1667386	N	N	3327	N	N
6	20241210	120626	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7150	180	2	2.58	1782515880	248400	53.61	6970	7290	6970	9060	4880	6970	7176.00	2.93	-32958	7190	7080	6960	6850	6730	7020	6790	312	2090	500	5150	10	1	56849456	4065	23.75	2.16	12	0.44	301.00	3315.00	10920	20240717	-34.52	4450	20231208	60.67	10920	-34.52	20240717	4655	53.60	20240115	10920	-34.52	20240717	4470	59.96	20231227	2.32	N	075580	500	312 억	1667386	N	N	3327	N	N
7	20241210	110625	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7230	260	2	3.73	1372230680	191354	41.30	6970	7290	6970	9060	4880	6970	7171.17	2.93	-28527	7190	7080	6960	6850	6730	7020	6790	312	2090	500	5150	10	1	56849456	4110	24.02	2.18	12	0.34	301.00	3315.00	10920	20240717	-33.79	4450	20231208	62.47	10920	-33.79	20240717	4655	55.32	20240115	10920	-33.79	20240717	4470	61.74	20231227	2.32	N	075580	500	312 억	1667386	N	N	3327	N	N
8	20241210	100626	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7230	260	2	3.73	896102300	125654	27.12	6970	7250	6970	9060	4880	6970	7131.52	2.93	-13358	7190	7080	6960	6850	6730	7020	6790	312	2090	500	5150	10	1	56849456	4110	24.02	2.18	12	0.22	301.00	3315.00	10920	20240717	-33.79	4450	20231208	62.47	10920	-33.79	20240717	4655	55.32	20240115	10920	-33.79	20240717	4470	61.74	20231227	2.32	N	075580	500	312 억	1667386	N	N	3327	N	N
9	20241210	090630	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7090	120	2	1.72	145455330	20621	4.45	6970	7120	6970	9060	4880	6970	7053.78	2.93	-2494	7190	7080	6960	6850	6730	7020	6790	312	2090	500	5150	10	1	56849456	4031	23.55	2.14	12	0.04	301.00	3315.00	10920	20240717	-35.07	4450	20231208	59.33	10920	-35.07	20240717	4655	52.31	20240115	10920	-35.07	20240717	4470	58.61	20231227	2.32	N	075580	500	312 억	1667386	N	N	3327	N	N
10	20241209	160623	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	6970	-230	5	-3.19	3198362380	462134	72.65	6980	7070	6840	9360	5040	7200	6920.80	2.91	-11203	7633	7416	7133	6916	6633	7275	6775	312	2160	500	5320	10	1	56849456	3962	23.16	2.10	12	0.81	301.00	3315.00	10920	20240717	-36.17	4435	20231130	57.16	10920	-36.17	20240717	4655	49.73	20240115	10920	-36.17	20240717	4470	55.93	20231227	2.29	N	075580	500	312 억	1655990	N	N	3327	N	N
11	20241209	150625	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	6960	-240	5	-3.33	2795205590	403842	63.48	6980	7070	6840	9360	5040	7200	6921.53	2.91	-896	7633	7416	7133	6916	6633	7275	6775	312	2160	500	5320	10	1	56849456	3957	23.12	2.10	12	0.71	301.00	3315.00	10920	20240717	-36.26	4435	20231130	56.93	10920	-36.26	20240717	4655	49.52	20240115	10920	-36.26	20240717	4470	55.70	20231227	2.29	N	075580	500	312 억	1655990	N	N	890	N	N
12	20241209	140625	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	6930	-270	5	-3.75	2135397290	308189	48.45	6980	7070	6850	9360	5040	7200	6928.86	2.91	-7100	7633	7416	7133	6916	6633	7275	6775	312	2160	500	5320	10	1	56849456	3940	23.02	2.09	12	0.54	301.00	3315.00	10920	20240717	-36.54	4435	20231130	56.26	10920	-36.54	20240717	4655	48.87	20240115	10920	-36.54	20240717	4470	55.03	20231227	2.29	N	075580	500	312 억	1655990	N	N	890	N	N
13	20241209	130627	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	6890	-310	5	-4.31	1870945530	269888	42.43	6980	7070	6850	9360	5040	7200	6932.30	2.91	-11489	7633	7416	7133	6916	6633	7275	6775	312	2160	500	5320	10	1	56849456	3917	22.89	2.08	12	0.47	301.00	3315.00	10920	20240717	-36.90	4435	20231130	55.36	10920	-36.90	20240717	4655	48.01	20240115	10920	-36.90	20240717	4470	54.14	20231227	2.29	N	075580	500	312 억	1655990	N	N	890	N	N
14	20241209	120623	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	6930	-270	5	-3.75	1409897690	203239	31.95	6980	7070	6850	9360	5040	7200	6937.14	2.91	-18581	7633	7416	7133	6916	6633	7275	6775	312	2160	500	5320	10	1	56849456	3940	23.02	2.09	12	0.36	301.00	3315.00	10920	20240717	-36.54	4435	20231130	56.26	10920	-36.54	20240717	4655	48.87	20240115	10920	-36.54	20240717	4470	55.03	20231227	2.29	N	075580	500	312 억	1655990	N	N	890	N	N
15	20241209	110625	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	6930	-270	5	-3.75	1053760710	151695	23.85	6980	7070	6850	9360	5040	7200	6946.58	2.91	-16166	7633	7416	7133	6916	6633	7275	6775	312	2160	500	5320	10	1	56849456	3940	23.02	2.09	12	0.27	301.00	3315.00	10920	20240717	-36.54	4435	20231130	56.26	10920	-36.54	20240717	4655	48.87	20240115	10920	-36.54	20240717	4470	55.03	20231227	2.29	N	075580	500	312 억	1655990	N	N	890	N	N
16	20241209	100623	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	6950	-250	5	-3.47	782777110	112727	17.72	6980	7070	6850	9360	5040	7200	6944.01	2.91	-9855	7633	7416	7133	6916	6633	7275	6775	312	2160	500	5320	10	1	56849456	3951	23.09	2.10	12	0.20	301.00	3315.00	10920	20240717	-36.36	4435	20231130	56.71	10920	-36.36	20240717	4655	49.30	20240115	10920	-36.36	20240717	4470	55.48	20231227	2.29	N	075580	500	312 억	1655990	N	N	890	N	N
17	20241209	090620	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	6880	-320	5	-4.44	302397340	43746	6.88	6980	7000	6850	9360	5040	7200	6912.57	2.91	-2832	7633	7416	7133	6916	6633	7275	6775	312	2160	500	5320	10	1	56849456	3911	22.86	2.08	12	0.08	301.00	3315.00	10920	20240717	-37.00	4435	20231130	55.13	10920	-37.00	20240717	4655	47.80	20240115	10920	-37.00	20240717	4470	53.91	20231227	2.29	N	075580	500	312 억	1655990	N	N	890	N	N
18	20241206	160618	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7200	-160	5	-2.17	4508393810	635653	159.46	7290	7350	6850	9560	5160	7360	7092.53	2.86	49022	7853	7606	7483	7236	7113	7545	7175	312	2200	500	5440	10	1	56849456	4093	23.92	2.17	12	1.12	301.00	3315.00	10920	20240717	-34.07	4435	20231130	62.34	10920	-34.07	20240717	4655	54.67	20240115	10920	-34.07	20240717	4450	61.80	20231208	2.32	N	075580	500	312 억	1626962	N	N	890	N	N
19	20241206	150622	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7240	-120	5	-1.63	4325534860	610237	153.09	7290	7350	6850	9560	5160	7360	7088.29	2.86	56591	7853	7606	7483	7236	7113	7545	7175	312	2200	500	5440	10	1	56849456	4116	24.05	2.18	12	1.07	301.00	3315.00	10920	20240717	-33.70	4435	20231130	63.25	10920	-33.70	20240717	4655	55.53	20240115	10920	-33.70	20240717	4450	62.70	20231208	2.32	N	075580	500	312 억	1626962	N	N	1283	N	N
20	20241206	140620	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7130	-230	5	-3.12	3910476340	552706	138.66	7290	7350	6850	9560	5160	7360	7075.15	2.86	56936	7853	7606	7483	7236	7113	7545	7175	312	2200	500	5440	10	1	56849456	4053	23.69	2.15	12	0.97	301.00	3315.00	10920	20240717	-34.71	4435	20231130	60.77	10920	-34.71	20240717	4655	53.17	20240115	10920	-34.71	20240717	4450	60.22	20231208	2.32	N	075580	500	312 억	1626962	N	N	1283	N	N
21	20241206	130620	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7060	-300	5	-4.08	3655629180	516992	129.70	7290	7350	6850	9560	5160	7360	7070.96	2.86	45427	7853	7606	7483	7236	7113	7545	7175	312	2200	500	5440	10	1	56849456	4014	23.46	2.13	12	0.91	301.00	3315.00	10920	20240717	-35.35	4435	20231130	59.19	10920	-35.35	20240717	4655	51.66	20240115	10920	-35.35	20240717	4450	58.65	20231208	2.32	N	075580	500	312 억	1626962	N	N	1283	N	N
22	20241206	120617	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7060	-300	5	-4.08	3343033240	472891	118.63	7290	7350	6850	9560	5160	7360	7069.35	2.86	45239	7853	7606	7483	7236	7113	7545	7175	312	2200	500	5440	10	1	56849456	4014	23.46	2.13	12	0.83	301.00	3315.00	10920	20240717	-35.35	4435	20231130	59.19	10920	-35.35	20240717	4655	51.66	20240115	10920	-35.35	20240717	4450	58.65	20231208	2.32	N	075580	500	312 억	1626962	N	N	1283	N	N
23	20241206	110619	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	6990	-370	5	-5.03	2875084500	406785	102.05	7290	7350	6850	9560	5160	7360	7067.82	2.86	51084	7853	7606	7483	7236	7113	7545	7175	312	2200	500	5440	10	1	56849456	3974	23.22	2.11	12	0.72	301.00	3315.00	10920	20240717	-35.99	4435	20231130	57.61	10920	-35.99	20240717	4655	50.16	20240115	10920	-35.99	20240717	4450	57.08	20231208	2.32	N	075580	500	312 억	1626962	N	N	1283	N	N
24	20241206	100615	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7090	-270	5	-3.67	1533823010	214669	53.85	7290	7350	7010	9560	5160	7360	7145.06	2.86	35195	7853	7606	7483	7236	7113	7545	7175	312	2200	500	5440	10	1	56849456	4031	23.55	2.14	12	0.38	301.00	3315.00	10920	20240717	-35.07	4435	20231130	59.86	10920	-35.07	20240717	4655	52.31	20240115	10920	-35.07	20240717	4450	59.33	20231208	2.32	N	075580	500	312 억	1626962	N	N	1283	N	N
25	20241206	090620	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7300	-60	5	-0.82	110759960	15169	3.81	7290	7350	7280	9560	5160	7360	7301.73	2.86	2571	7853	7606	7483	7236	7113	7545	7175	312	2200	500	5440	10	1	56849456	4150	24.25	2.20	12	0.03	301.00	3315.00	10920	20240717	-33.15	4435	20231130	64.60	10920	-33.15	20240717	4655	56.82	20240115	10920	-33.15	20240717	4450	64.04	20231208	2.32	N	075580	500	312 억	1626962	N	N	1283	N	N
26	20241205	160609	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7360	-290	5	-3.79	2958326880	396500	66.34	7730	7730	7360	9940	5360	7650	7461.62	2.95	-52624	8070	7860	7560	7350	7050	7965	7455	312	2290	500	5660	10	1	56849456	4184	24.45	2.22	12	0.70	301.00	3315.00	10920	20240717	-32.60	4405	20231128	67.08	10920	-32.60	20240717	4655	58.11	20240115	10920	-32.60	20240717	4450	65.39	20231208	2.38	N	075580	500	312 억	1678975	N	N	1283	N	N
27	20241205	150612	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7420	-230	5	-3.01	2606217300	348811	58.36	7730	7730	7360	9940	5360	7650	7471.72	2.95	-50154	8070	7860	7560	7350	7050	7965	7455	312	2290	500	5660	10	1	56849456	4218	24.65	2.24	12	0.61	301.00	3315.00	10920	20240717	-32.05	4405	20231128	68.44	10920	-32.05	20240717	4655	59.40	20240115	10920	-32.05	20240717	4450	66.74	20231208	2.38	N	075580	500	312 억	1678975	N	N	1848	N	N
28	20241205	140605	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7450	-200	5	-2.61	1941085000	259043	43.34	7730	7730	7380	9940	5360	7650	7493.29	2.95	-49618	8070	7860	7560	7350	7050	7965	7455	312	2290	500	5660	10	1	56849456	4235	24.75	2.25	12	0.46	301.00	3315.00	10920	20240717	-31.78	4405	20231128	69.13	10920	-31.78	20240717	4655	60.04	20240115	10920	-31.78	20240717	4450	67.42	20231208	2.38	N	075580	500	312 억	1678975	N	N	1848	N	N
29	20241205	130609	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7470	-180	5	-2.35	1794816020	239409	40.06	7730	7730	7380	9940	5360	7650	7496.86	2.95	-51560	8070	7860	7560	7350	7050	7965	7455	312	2290	500	5660	10	1	56849456	4247	24.82	2.25	12	0.42	301.00	3315.00	10920	20240717	-31.59	4405	20231128	69.58	10920	-31.59	20240717	4655	60.47	20240115	10920	-31.59	20240717	4450	67.87	20231208	2.38	N	075580	500	312 억	1678975	N	N	1848	N	N
30	20241205	120610	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7550	-100	5	-1.31	1630595410	217537	36.40	7730	7730	7380	9940	5360	7650	7495.71	2.95	-46405	8070	7860	7560	7350	7050	7965	7455	312	2290	500	5660	10	1	56849456	4292	25.08	2.28	12	0.38	301.00	3315.00	10920	20240717	-30.86	4405	20231128	71.40	10920	-30.86	20240717	4655	62.19	20240115	10920	-30.86	20240717	4450	69.66	20231208	2.38	N	075580	500	312 억	1678975	N	N	1848	N	N
31	20241205	110609	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7450	-200	5	-2.61	1264632350	168741	28.23	7730	7730	7380	9940	5360	7650	7494.52	2.95	-51876	8070	7860	7560	7350	7050	7965	7455	312	2290	500	5660	10	1	56849456	4235	24.75	2.25	12	0.30	301.00	3315.00	10920	20240717	-31.78	4405	20231128	69.13	10920	-31.78	20240717	4655	60.04	20240115	10920	-31.78	20240717	4450	67.42	20231208	2.38	N	075580	500	312 억	1678975	N	N	1848	N	N
32	20241205	100606	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7440	-210	5	-2.75	972048410	129470	21.66	7730	7730	7380	9940	5360	7650	7507.90	2.95	-40832	8070	7860	7560	7350	7050	7965	7455	312	2290	500	5660	10	1	56849456	4230	24.72	2.24	12	0.23	301.00	3315.00	10920	20240717	-31.87	4405	20231128	68.90	10920	-31.87	20240717	4655	59.83	20240115	10920	-31.87	20240717	4450	67.19	20231208	2.38	N	075580	500	312 억	1678975	N	N	1848	N	N
33	20241205	090610	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7550	-100	5	-1.31	243579710	31918	5.34	7730	7730	7550	9940	5360	7650	7631.42	2.95	2170	8070	7860	7560	7350	7050	7965	7455	312	2290	500	5660	10	1	56849456	4292	25.08	2.28	12	0.06	301.00	3315.00	10920	20240717	-30.86	4405	20231128	71.40	10920	-30.86	20240717	4655	62.19	20240115	10920	-30.86	20240717	4450	69.66	20231208	2.38	N	075580	500	312 억	1678975	N	N	1848	N	N
34	20241204	160600	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7650	-160	5	-2.05	4471852070	595081	160.03	7530	7770	7260	10150	5470	7810	7514.58	2.95	15399	8050	7930	7750	7630	7450	7990	7690	312	2340	500	5770	10	1	56849456	4349	25.42	2.31	12	1.05	301.00	3315.00	10920	20240717	-29.95	4400	20231127	73.86	10920	-29.95	20240717	4655	64.34	20240115	10920	-29.95	20240717	4450	71.91	20231208	2.43	N	075580	500	312 억	1676346	N	N	1848	N	N
35	20241204	150601	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7550	-260	5	-3.33	4166302740	554865	149.22	7530	7770	7260	10150	5470	7810	7508.68	2.95	28943	8050	7930	7750	7630	7450	7990	7690	312	2340	500	5770	10	1	56849456	4292	25.08	2.28	12	0.98	301.00	3315.00	10920	20240717	-30.86	4400	20231127	71.59	10920	-30.86	20240717	4655	62.19	20240115	10920	-30.86	20240717	4450	69.66	20231208	2.43	N	075580	500	312 억	1676346	N	N	123	N	N
36	20241204	140600	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7460	-350	5	-4.48	3674811740	489597	131.67	7530	7770	7260	10150	5470	7810	7505.79	2.95	22566	8050	7930	7750	7630	7450	7990	7690	312	2340	500	5770	10	1	56849456	4241	24.78	2.25	12	0.86	301.00	3315.00	10920	20240717	-31.68	4400	20231127	69.55	10920	-31.68	20240717	4655	60.26	20240115	10920	-31.68	20240717	4450	67.64	20231208	2.43	N	075580	500	312 억	1676346	N	N	123	N	N
37	20241204	130556	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7580	-230	5	-2.94	3272310400	436068	117.27	7530	7770	7260	10150	5470	7810	7504.13	2.95	21753	8050	7930	7750	7630	7450	7990	7690	312	2340	500	5770	10	1	56849456	4309	25.18	2.29	12	0.77	301.00	3315.00	10920	20240717	-30.59	4400	20231127	72.27	10920	-30.59	20240717	4655	62.84	20240115	10920	-30.59	20240717	4450	70.34	20231208	2.43	N	075580	500	312 억	1676346	N	N	123	N	N
38	20241204	120555	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7580	-230	5	-2.94	3027947200	403834	108.60	7530	7770	7260	10150	5470	7810	7498.00	2.95	23958	8050	7930	7750	7630	7450	7990	7690	312	2340	500	5770	10	1	56849456	4309	25.18	2.29	12	0.71	301.00	3315.00	10920	20240717	-30.59	4400	20231127	72.27	10920	-30.59	20240717	4655	62.84	20240115	10920	-30.59	20240717	4450	70.34	20231208	2.43	N	075580	500	312 억	1676346	N	N	123	N	N
39	20241204	110549	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7440	-370	5	-4.74	2565547910	341852	91.93	7530	7770	7260	10150	5470	7810	7504.85	2.95	8811	8050	7930	7750	7630	7450	7990	7690	312	2340	500	5770	10	1	56849456	4230	24.72	2.24	12	0.60	301.00	3315.00	10920	20240717	-31.87	4400	20231127	69.09	10920	-31.87	20240717	4655	59.83	20240115	10920	-31.87	20240717	4450	67.19	20231208	2.43	N	075580	500	312 억	1676346	N	N	123	N	N
40	20241204	100553	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7480	-330	5	-4.23	1812222780	239937	64.53	7530	7770	7390	10150	5470	7810	7552.91	2.95	10408	8050	7930	7750	7630	7450	7990	7690	312	2340	500	5770	10	1	56849456	4252	24.85	2.26	12	0.42	301.00	3315.00	10920	20240717	-31.50	4400	20231127	70.00	10920	-31.50	20240717	4655	60.69	20240115	10920	-31.50	20240717	4450	68.09	20231208	2.43	N	075580	500	312 억	1676346	N	N	123	N	N
41	20241204	090600	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7680	-130	5	-1.66	241308490	31830	8.56	7530	7700	7510	10150	5470	7810	7581.17	2.95	4059	8050	7930	7750	7630	7450	7990	7690	312	2340	500	5770	10	1	56849456	4366	25.51	2.32	12	0.06	301.00	3315.00	10920	20240717	-29.67	4400	20231127	74.55	10920	-29.67	20240717	4655	64.98	20240115	10920	-29.67	20240717	4450	72.58	20231208	2.43	N	075580	500	312 억	1676346	N	N	123	N	N
42	20241203	160626	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7810	150	2	1.96	2861333590	369969	57.44	7570	7870	7570	9950	5370	7660	7733.90	2.98	-20516	8213	7936	7693	7416	7173	7815	7295	312	2290	500	5660	10	1	56849456	4440	25.95	2.36	12	0.65	301.00	3315.00	10920	20240717	-28.48	4400	20231127	77.50	10920	-28.48	20240717	4655	67.78	20240115	10920	-28.48	20240717	4450	75.51	20231208	2.57	N	075580	500	312 억	1695336	N	N	123	N	N
43	20241203	150647	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7690	30	2	0.39	2616740980	338489	52.55	7570	7870	7570	9950	5370	7660	7730.65	2.98	-8543	8213	7936	7693	7416	7173	7815	7295	312	2290	500	5660	10	1	56849456	4372	25.55	2.32	12	0.60	301.00	3315.00	10920	20240717	-29.58	4400	20231127	74.77	10920	-29.58	20240717	4655	65.20	20240115	10920	-29.58	20240717	4450	72.81	20231208	2.57	N	075580	500	312 억	1695336	N	N	963	N	N
44	20241203	140633	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7690	30	2	0.39	2384833490	308343	47.87	7570	7870	7570	9950	5370	7660	7734.35	2.98	-4450	8213	7936	7693	7416	7173	7815	7295	312	2290	500	5660	10	1	56849456	4372	25.55	2.32	12	0.54	301.00	3315.00	10920	20240717	-29.58	4400	20231127	74.77	10920	-29.58	20240717	4655	65.20	20240115	10920	-29.58	20240717	4450	72.81	20231208	2.57	N	075580	500	312 억	1695336	N	N	963	N	N
45	20241203	130636	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7720	60	2	0.78	2028425340	262208	40.71	7570	7870	7570	9950	5370	7660	7735.94	2.98	-10449	8213	7936	7693	7416	7173	7815	7295	312	2290	500	5660	10	1	56849456	4389	25.65	2.33	12	0.46	301.00	3315.00	10920	20240717	-29.30	4400	20231127	75.45	10920	-29.30	20240717	4655	65.84	20240115	10920	-29.30	20240717	4450	73.48	20231208	2.57	N	075580	500	312 억	1695336	N	N	963	N	N
46	20241203	120647	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7730	70	2	0.91	1766988650	228371	35.46	7570	7870	7570	9950	5370	7660	7737.36	2.98	-7099	8213	7936	7693	7416	7173	7815	7295	312	2290	500	5660	10	1	56849456	4394	25.68	2.33	12	0.40	301.00	3315.00	10920	20240717	-29.21	4400	20231127	75.68	10920	-29.21	20240717	4655	66.06	20240115	10920	-29.21	20240717	4450	73.71	20231208	2.57	N	075580	500	312 억	1695336	N	N	963	N	N
47	20241203	110629	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7700	40	2	0.52	1558064510	201258	31.25	7570	7870	7570	9950	5370	7660	7741.63	2.98	-15160	8213	7936	7693	7416	7173	7815	7295	312	2290	500	5660	10	1	56849456	4377	25.58	2.32	12	0.35	301.00	3315.00	10920	20240717	-29.49	4400	20231127	75.00	10920	-29.49	20240717	4655	65.41	20240115	10920	-29.49	20240717	4450	73.03	20231208	2.57	N	075580	500	312 억	1695336	N	N	963	N	N
48	20241203	100618	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7770	110	2	1.44	1057253500	136989	21.27	7570	7840	7570	9950	5370	7660	7717.80	2.98	-18323	8213	7936	7693	7416	7173	7815	7295	312	2290	500	5660	10	1	56849456	4417	25.81	2.34	12	0.24	301.00	3315.00	10920	20240717	-28.85	4400	20231127	76.59	10920	-28.85	20240717	4655	66.92	20240115	10920	-28.85	20240717	4450	74.61	20231208	2.57	N	075580	500	312 억	1695336	N	N	963	N	N
49	20241203	090616	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7690	30	2	0.39	128540820	16786	2.61	7570	7720	7570	9950	5370	7660	7657.62	2.98	-4491	8213	7936	7693	7416	7173	7815	7295	312	2290	500	5660	10	1	56849456	4372	25.55	2.32	12	0.03	301.00	3315.00	10920	20240717	-29.58	4400	20231127	74.77	10920	-29.58	20240717	4655	65.20	20240115	10920	-29.58	20240717	4450	72.81	20231208	2.57	N	075580	500	312 억	1695336	N	N	963	N	N
50	20241202	160601	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7660	-250	5	-3.16	4893060690	642403	132.85	7970	7970	7450	10280	5540	7910	7616.76	3.10	-82349	8336	8122	7956	7742	7576	8040	7660	312	2370	500	5850	10	1	56849456	4355	25.45	2.31	12	1.13	301.00	3315.00	10920	20240717	-29.85	4400	20231127	74.09	10920	-29.85	20240717	4655	64.55	20240115	10920	-29.85	20240717	4450	72.13	20231208	2.69	N	075580	500	312 억	1765175	N	N	963	N	N
51	20241202	150646	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7580	-330	5	-4.17	4488581030	589164	121.84	7970	7970	7450	10280	5540	7910	7618.56	3.10	-70741	8336	8122	7956	7742	7576	8040	7660	312	2370	500	5850	10	1	56849456	4309	25.18	2.29	12	1.04	301.00	3315.00	10920	20240717	-30.59	4400	20231127	72.27	10920	-30.59	20240717	4655	62.84	20240115	10920	-30.59	20240717	4450	70.34	20231208	2.69	N	075580	500	312 억	1765175	N	N	226	N	N
52	20241202	140630	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7580	-330	5	-4.17	3816870580	500285	103.46	7970	7970	7450	10280	5540	7910	7629.39	3.10	-56265	8336	8122	7956	7742	7576	8040	7660	312	2370	500	5850	10	1	56849456	4309	25.18	2.29	12	0.88	301.00	3315.00	10920	20240717	-30.59	4400	20231127	72.27	10920	-30.59	20240717	4655	62.84	20240115	10920	-30.59	20240717	4450	70.34	20231208	2.69	N	075580	500	312 억	1765175	N	N	226	N	N
53	20241202	130614	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7470	-440	5	-5.56	3434450100	449672	92.99	7970	7970	7450	10280	5540	7910	7637.68	3.10	-52307	8336	8122	7956	7742	7576	8040	7660	312	2370	500	5850	10	1	56849456	4247	24.82	2.25	12	0.79	301.00	3315.00	10920	20240717	-31.59	4400	20231127	69.77	10920	-31.59	20240717	4655	60.47	20240115	10920	-31.59	20240717	4450	67.87	20231208	2.69	N	075580	500	312 억	1765175	N	N	226	N	N
54	20241202	120632	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7510	-400	5	-5.06	3174303160	414976	85.82	7970	7970	7450	10280	5540	7910	7649.36	3.10	-56240	8336	8122	7956	7742	7576	8040	7660	312	2370	500	5850	10	1	56849456	4269	24.95	2.27	12	0.73	301.00	3315.00	10920	20240717	-31.23	4400	20231127	70.68	10920	-31.23	20240717	4655	61.33	20240115	10920	-31.23	20240717	4450	68.76	20231208	2.69	N	075580	500	312 억	1765175	N	N	226	N	N
55	20241202	110555	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7450	-460	5	-5.82	2823710570	368236	76.15	7970	7970	7450	10280	5540	7910	7668.21	3.10	-56396	8336	8122	7956	7742	7576	8040	7660	312	2370	500	5850	10	1	56849456	4235	24.75	2.25	12	0.65	301.00	3315.00	10920	20240717	-31.78	4400	20231127	69.32	10920	-31.78	20240717	4655	60.04	20240115	10920	-31.78	20240717	4450	67.42	20231208	2.69	N	075580	500	312 억	1765175	N	N	226	N	N
56	20241202	100601	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7630	-280	5	-3.54	2087838860	270917	56.03	7970	7970	7560	10280	5540	7910	7706.56	3.10	-32768	8336	8122	7956	7742	7576	8040	7660	312	2370	500	5850	10	1	56849456	4338	25.35	2.30	12	0.48	301.00	3315.00	10920	20240717	-30.13	4400	20231127	73.41	10920	-30.13	20240717	4655	63.91	20240115	10920	-30.13	20240717	4450	71.46	20231208	2.69	N	075580	500	312 억	1765175	N	N	226	N	N
57	20241202	090559	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7800	-110	5	-1.39	128540670	16316	3.37	7970	7970	7800	10280	5540	7910	7878.19	3.10	-5211	8336	8122	7956	7742	7576	8040	7660	312	2370	500	5850	10	1	56849456	4434	25.91	2.35	12	0.03	301.00	3315.00	10920	20240717	-28.57	4400	20231127	77.27	10920	-28.57	20240717	4655	67.56	20240115	10920	-28.57	20240717	4450	75.28	20231208	2.69	N	075580	500	312 억	1765175	N	N	226	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History