KissMeData/298690/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	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	161053	57	100.00	KOSPI	신저가		N	N	N	N	N	2240	75	2	3.46	193715520	87163	24.77	2145	2255	2145	2810	1520	2165	2222.45	1.65	32072	34386	2338	2251	2198	2111	2058	2225	2085	1166	645	1000	1600	5	1	116640000	2613	2.51	1.39	12	0.07	893.00	1608.00	3460	20240115	-35.26	2145	20241210	4.43	3460	-35.26	20240115	2145	4.43	20241210	3460	-35.26	20240115	2145	4.43	20241210	0.06	N	298690	1000	1166 억	959974	N	N	43	N	N
3	20241210	151056	57	100.00	KOSPI	신저가		N	N	N	N	N	2225	60	2	2.77	188760480	84949	24.14	2145	2255	2145	2810	1520	2165	2222.04	1.65	32135	34277	2338	2251	2198	2111	2058	2225	2085	1166	645	1000	1600	5	1	116640000	2595	2.49	1.38	12	0.07	893.00	1608.00	3460	20240115	-35.69	2145	20241210	3.73	3460	-35.69	20240115	2145	3.73	20241210	3460	-35.69	20240115	2145	3.73	20241210	0.06	N	298690	1000	1166 억	960037	N	N	402	N	N
4	20241210	141055	57	100.00	KOSPI	신저가		N	N	N	N	N	2230	65	2	3.00	165611650	74582	21.19	2145	2255	2145	2810	1520	2165	2220.53	1.64	27538	29446	2338	2251	2198	2111	2058	2225	2085	1166	645	1000	1600	5	1	116640000	2601	2.50	1.39	12	0.06	893.00	1608.00	3460	20240115	-35.55	2145	20241210	3.96	3460	-35.55	20240115	2145	3.96	20241210	3460	-35.55	20240115	2145	3.96	20241210	0.06	N	298690	1000	1166 억	955440	N	N	402	N	N
5	20241210	131056	57	100.00	KOSPI	신저가		N	N	N	N	N	2235	70	2	3.23	142411045	64168	18.23	2145	2255	2145	2810	1520	2165	2219.35	1.63	23558	25703	2338	2251	2198	2111	2058	2225	2085	1166	645	1000	1600	5	1	116640000	2607	2.50	1.39	12	0.06	893.00	1608.00	3460	20240115	-35.40	2145	20241210	4.20	3460	-35.40	20240115	2145	4.20	20241210	3460	-35.40	20240115	2145	4.20	20241210	0.06	N	298690	1000	1166 억	951460	N	N	402	N	N
6	20241210	121055	57	100.00	KOSPI	신저가		N	N	N	N	N	2230	65	2	3.00	122498985	55255	15.70	2145	2255	2145	2810	1520	2165	2216.98	1.63	20228	21780	2338	2251	2198	2111	2058	2225	2085	1166	645	1000	1600	5	1	116640000	2601	2.50	1.39	12	0.05	893.00	1608.00	3460	20240115	-35.55	2145	20241210	3.96	3460	-35.55	20240115	2145	3.96	20241210	3460	-35.55	20240115	2145	3.96	20241210	0.06	N	298690	1000	1166 억	948130	N	N	402	N	N
7	20241210	111055	57	100.00	KOSPI	신저가		N	N	N	N	N	2230	65	2	3.00	110593995	49915	14.18	2145	2255	2145	2810	1520	2165	2215.65	1.63	20413	20973	2338	2251	2198	2111	2058	2225	2085	1166	645	1000	1600	5	1	116640000	2601	2.50	1.39	12	0.04	893.00	1608.00	3460	20240115	-35.55	2145	20241210	3.96	3460	-35.55	20240115	2145	3.96	20241210	3460	-35.55	20240115	2145	3.96	20241210	0.06	N	298690	1000	1166 억	948315	N	N	402	N	N
8	20241210	101055	57	100.00	KOSPI	신저가		N	N	N	N	N	2240	75	2	3.46	83665855	37840	10.75	2145	2255	2145	2810	1520	2165	2211.04	1.62	15739	16138	2338	2251	2198	2111	2058	2225	2085	1166	645	1000	1600	5	1	116640000	2613	2.51	1.39	12	0.03	893.00	1608.00	3460	20240115	-35.26	2145	20241210	4.43	3460	-35.26	20240115	2145	4.43	20241210	3460	-35.26	20240115	2145	4.43	20241210	0.06	N	298690	1000	1166 억	943641	N	N	402	N	N
9	20241210	091103	57	100.00	KOSPI	신저가		N	N	N	N	N	2205	40	2	1.85	25897070	11862	3.37	2145	2255	2145	2810	1520	2165	2183.20	1.60	3374	3264	2338	2251	2198	2111	2058	2225	2085	1166	645	1000	1600	5	1	116640000	2572	2.47	1.37	12	0.01	893.00	1608.00	3460	20240115	-36.27	2145	20241210	2.80	3460	-36.27	20240115	2145	2.80	20241210	3460	-36.27	20240115	2145	2.80	20241210	0.06	N	298690	1000	1166 억	931276	N	N	402	N	N
10	20241209	161052	57	100.00	KOSPI	신저가		N	N	N	N	N	2165	-120	5	-5.25	765355695	351686	222.17	2220	2285	2145	2970	1600	2285	2176.25	1.59	-67358	-60353	2355	2320	2275	2240	2195	2337	2257	1166	685	1000	1690	5	1	116640000	2525	2.42	1.35	12	0.30	893.00	1608.00	3460	20240115	-37.43	2145	20241209	0.93	3460	-37.43	20240115	2145	0.93	20241209	3460	-37.43	20240115	2145	0.93	20241209	0.07	N	298690	1000	1166 억	927902	N	N	402	N	N
11	20241209	151054	57	100.00	KOSPI	신저가		N	N	N	N	N	2165	-120	5	-5.25	743175200	341464	215.72	2220	2285	2145	2970	1600	2285	2176.44	1.60	-59858	-52839	2355	2320	2275	2240	2195	2337	2257	1166	685	1000	1690	5	1	116640000	2525	2.42	1.35	12	0.29	893.00	1608.00	3460	20240115	-37.43	2145	20241209	0.93	3460	-37.43	20240115	2145	0.93	20241209	3460	-37.43	20240115	2145	0.93	20241209	0.07	N	298690	1000	1166 억	935402	N	N	179	N	N
12	20241209	141054	57	100.00	KOSPI	신저가		N	N	N	N	N	2165	-120	5	-5.25	688392045	316198	199.75	2220	2285	2145	2970	1600	2285	2177.09	1.61	-55782	-48763	2355	2320	2275	2240	2195	2337	2257	1166	685	1000	1690	5	1	116640000	2525	2.42	1.35	12	0.27	893.00	1608.00	3460	20240115	-37.43	2145	20241209	0.93	3460	-37.43	20240115	2145	0.93	20241209	3460	-37.43	20240115	2145	0.93	20241209	0.07	N	298690	1000	1166 억	939478	N	N	179	N	N
13	20241209	131057	57	100.00	KOSPI	신저가		N	N	N	N	N	2150	-135	5	-5.91	647221860	297081	187.68	2220	2285	2145	2970	1600	2285	2178.60	1.61	-54174	-46718	2355	2320	2275	2240	2195	2337	2257	1166	685	1000	1690	5	1	116640000	2508	2.41	1.34	12	0.25	893.00	1608.00	3460	20240115	-37.86	2145	20241209	0.23	3460	-37.86	20240115	2145	0.23	20241209	3460	-37.86	20240115	2145	0.23	20241209	0.07	N	298690	1000	1166 억	941086	N	N	179	N	N
14	20241209	121053	57	100.00	KOSPI	신저가		N	N	N	N	N	2170	-115	5	-5.03	482934965	220871	139.53	2220	2285	2155	2970	1600	2285	2186.50	1.66	-25795	-17590	2355	2320	2275	2240	2195	2337	2257	1166	685	1000	1690	5	1	116640000	2531	2.43	1.35	12	0.19	893.00	1608.00	3460	20240115	-37.28	2155	20241209	0.70	3460	-37.28	20240115	2155	0.70	20241209	3460	-37.28	20240115	2155	0.70	20241209	0.07	N	298690	1000	1166 억	969465	N	N	179	N	N
15	20241209	111054	57	100.00	KOSPI	신저가		N	N	N	N	N	2180	-105	5	-4.60	444670385	203249	128.40	2220	2285	2155	2970	1600	2285	2187.81	1.67	-19249	-11141	2355	2320	2275	2240	2195	2337	2257	1166	685	1000	1690	5	1	116640000	2543	2.44	1.36	12	0.17	893.00	1608.00	3460	20240115	-36.99	2155	20241209	1.16	3460	-36.99	20240115	2155	1.16	20241209	3460	-36.99	20240115	2155	1.16	20241209	0.07	N	298690	1000	1166 억	976011	N	N	179	N	N
16	20241209	101051	57	100.00	KOSPI	신저가		N	N	N	N	N	2180	-105	5	-4.60	401257990	183301	115.80	2220	2285	2155	2970	1600	2285	2189.06	1.68	-17839	-9821	2355	2320	2275	2240	2195	2337	2257	1166	685	1000	1690	5	1	116640000	2543	2.44	1.36	12	0.16	893.00	1608.00	3460	20240115	-36.99	2155	20241209	1.16	3460	-36.99	20240115	2155	1.16	20241209	3460	-36.99	20240115	2155	1.16	20241209	0.07	N	298690	1000	1166 억	977421	N	N	179	N	N
17	20241209	091045	57	100.00	KOSPI	신저가		N	N	N	N	N	2200	-85	5	-3.72	155633040	70460	44.51	2220	2285	2175	2970	1600	2285	2208.81	1.70	-4392	3580	2355	2320	2275	2240	2195	2337	2257	1166	685	1000	1690	5	1	116640000	2566	2.46	1.37	12	0.06	893.00	1608.00	3460	20240115	-36.42	2175	20241209	1.15	3460	-36.42	20240115	2175	1.15	20241209	3460	-36.42	20240115	2175	1.15	20241209	0.07	N	298690	1000	1166 억	990868	N	N	179	N	N
18	20241206	161044	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2285	20	2	0.88	359311360	158257	117.07	2255	2310	2230	2940	1590	2265	2270.40	1.70	28485	42949	2335	2300	2280	2245	2225	2290	2235	1166	675	1000	1670	5	1	116640000	2665	2.56	1.42	12	0.14	893.00	1608.00	3460	20240115	-33.96	2190	20240805	4.34	3460	-33.96	20240115	2190	4.34	20240805	3460	-33.96	20240115	2190	4.34	20240805	0.09	N	298690	1000	1166 억	994081	N	N	179	N	N
19	20241206	151048	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2280	15	2	0.66	332657515	146584	108.43	2255	2310	2230	2940	1590	2265	2269.40	1.71	32117	38292	2335	2300	2280	2245	2225	2290	2235	1166	675	1000	1670	5	1	116640000	2659	2.55	1.42	12	0.13	893.00	1608.00	3460	20240115	-34.10	2190	20240805	4.11	3460	-34.10	20240115	2190	4.11	20240805	3460	-34.10	20240115	2190	4.11	20240805	0.09	N	298690	1000	1166 억	997713	N	N	97	N	N
20	20241206	141045	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2260	-5	5	-0.22	281564970	124025	91.75	2255	2310	2230	2940	1590	2265	2270.23	1.69	18181	22548	2335	2300	2280	2245	2225	2290	2235	1166	675	1000	1670	5	1	116640000	2636	2.53	1.41	12	0.11	893.00	1608.00	3460	20240115	-34.68	2190	20240805	3.20	3460	-34.68	20240115	2190	3.20	20240805	3460	-34.68	20240115	2190	3.20	20240805	0.09	N	298690	1000	1166 억	983777	N	N	97	N	N
21	20241206	131045	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2260	-5	5	-0.22	256090700	112739	83.40	2255	2310	2230	2940	1590	2265	2271.54	1.69	17858	21972	2335	2300	2280	2245	2225	2290	2235	1166	675	1000	1670	5	1	116640000	2636	2.53	1.41	12	0.10	893.00	1608.00	3460	20240115	-34.68	2190	20240805	3.20	3460	-34.68	20240115	2190	3.20	20240805	3460	-34.68	20240115	2190	3.20	20240805	0.09	N	298690	1000	1166 억	983454	N	N	97	N	N
22	20241206	121039	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2265	0	3	0.00	231319465	101779	75.29	2255	2310	2230	2940	1590	2265	2272.76	1.69	22024	24258	2335	2300	2280	2245	2225	2290	2235	1166	675	1000	1670	5	1	116640000	2642	2.54	1.41	12	0.09	893.00	1608.00	3460	20240115	-34.54	2190	20240805	3.42	3460	-34.54	20240115	2190	3.42	20240805	3460	-34.54	20240115	2190	3.42	20240805	0.09	N	298690	1000	1166 억	987620	N	N	97	N	N
23	20241206	111036	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2260	-5	5	-0.22	171105835	75238	55.66	2255	2310	2230	2940	1590	2265	2274.19	1.66	2604	4123	2335	2300	2280	2245	2225	2290	2235	1166	675	1000	1670	5	1	116640000	2636	2.53	1.41	12	0.06	893.00	1608.00	3460	20240115	-34.68	2190	20240805	3.20	3460	-34.68	20240115	2190	3.20	20240805	3460	-34.68	20240115	2190	3.20	20240805	0.09	N	298690	1000	1166 억	968200	N	N	97	N	N
24	20241206	101036	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2290	25	2	1.10	78636205	34318	25.39	2255	2310	2255	2940	1590	2265	2291.40	1.66	3829	4388	2335	2300	2280	2245	2225	2290	2235	1166	675	1000	1670	5	1	116640000	2671	2.56	1.42	12	0.03	893.00	1608.00	3460	20240115	-33.82	2190	20240805	4.57	3460	-33.82	20240115	2190	4.57	20240805	3460	-33.82	20240115	2190	4.57	20240805	0.09	N	298690	1000	1166 억	969425	N	N	97	N	N
25	20241206	091045	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2305	40	2	1.77	40455840	17699	13.09	2255	2305	2255	2940	1590	2265	2285.77	1.66	2716	3904	2335	2300	2280	2245	2225	2290	2235	1166	675	1000	1670	5	1	116640000	2689	2.58	1.43	12	0.02	893.00	1608.00	3460	20240115	-33.38	2190	20240805	5.25	3460	-33.38	20240115	2190	5.25	20240805	3460	-33.38	20240115	2190	5.25	20240805	0.09	N	298690	1000	1166 억	968312	N	N	97	N	N
26	20241205	161023	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2265	-50	5	-2.16	308526640	135169	57.66	2315	2315	2260	3005	1625	2315	2282.53	1.66	-37476	-37064	2388	2351	2318	2281	2248	2370	2300	1166	690	1000	1710	5	1	116640000	2642	2.54	1.41	12	0.12	893.00	1608.00	3460	20240115	-34.54	2190	20240805	3.42	3460	-34.54	20240115	2190	3.42	20240805	3460	-34.54	20240115	2190	3.42	20240805	0.09	N	298690	1000	1166 억	965596	N	N	97	N	N
27	20241205	151031	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2275	-40	5	-1.73	282149610	123551	52.71	2315	2315	2260	3005	1625	2315	2283.67	1.66	-35857	-35540	2388	2351	2318	2281	2248	2370	2300	1166	690	1000	1710	5	1	116640000	2654	2.55	1.41	12	0.11	893.00	1608.00	3460	20240115	-34.25	2190	20240805	3.88	3460	-34.25	20240115	2190	3.88	20240805	3460	-34.25	20240115	2190	3.88	20240805	0.09	N	298690	1000	1166 억	967215	N	N	155	N	N
28	20241205	141016	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2280	-35	5	-1.51	242855530	106262	45.33	2315	2315	2260	3005	1625	2315	2285.44	1.68	-24354	-24086	2388	2351	2318	2281	2248	2370	2300	1166	690	1000	1710	5	1	116640000	2659	2.55	1.42	12	0.09	893.00	1608.00	3460	20240115	-34.10	2190	20240805	4.11	3460	-34.10	20240115	2190	4.11	20240805	3460	-34.10	20240115	2190	4.11	20240805	0.09	N	298690	1000	1166 억	978718	N	N	155	N	N
29	20241205	131026	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2285	-30	5	-1.30	217709105	95226	40.62	2315	2315	2260	3005	1625	2315	2286.24	1.68	-22797	-22529	2388	2351	2318	2281	2248	2370	2300	1166	690	1000	1710	5	1	116640000	2665	2.56	1.42	12	0.08	893.00	1608.00	3460	20240115	-33.96	2190	20240805	4.34	3460	-33.96	20240115	2190	4.34	20240805	3460	-33.96	20240115	2190	4.34	20240805	0.09	N	298690	1000	1166 억	980275	N	N	155	N	N
30	20241205	121025	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2290	-25	5	-1.08	199742745	87352	37.27	2315	2315	2260	3005	1625	2315	2286.64	1.68	-22324	-22111	2388	2351	2318	2281	2248	2370	2300	1166	690	1000	1710	5	1	116640000	2671	2.56	1.42	12	0.07	893.00	1608.00	3460	20240115	-33.82	2190	20240805	4.57	3460	-33.82	20240115	2190	4.57	20240805	3460	-33.82	20240115	2190	4.57	20240805	0.09	N	298690	1000	1166 억	980748	N	N	155	N	N
31	20241205	111024	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2305	-10	5	-0.43	165702165	72487	30.92	2315	2315	2260	3005	1625	2315	2285.96	1.68	-22093	-21951	2388	2351	2318	2281	2248	2370	2300	1166	690	1000	1710	5	1	116640000	2689	2.58	1.43	12	0.06	893.00	1608.00	3460	20240115	-33.38	2190	20240805	5.25	3460	-33.38	20240115	2190	5.25	20240805	3460	-33.38	20240115	2190	5.25	20240805	0.09	N	298690	1000	1166 억	980979	N	N	155	N	N
32	20241205	101023	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2300	-15	5	-0.65	133746290	58605	25.00	2315	2315	2260	3005	1625	2315	2282.17	1.68	-24111	-24035	2388	2351	2318	2281	2248	2370	2300	1166	690	1000	1710	5	1	116640000	2683	2.58	1.43	12	0.05	893.00	1608.00	3460	20240115	-33.53	2190	20240805	5.02	3460	-33.53	20240115	2190	5.02	20240805	3460	-33.53	20240115	2190	5.02	20240805	0.09	N	298690	1000	1166 억	978961	N	N	155	N	N
33	20241205	091029	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2285	-30	5	-1.30	17961935	7824	3.34	2315	2315	2285	3005	1625	2315	2295.75	1.71	-4982	-4972	2388	2351	2318	2281	2248	2370	2300	1166	690	1000	1710	5	1	116640000	2665	2.56	1.42	12	0.01	893.00	1608.00	3460	20240115	-33.96	2190	20240805	4.34	3460	-33.96	20240115	2190	4.34	20240805	3460	-33.96	20240115	2190	4.34	20240805	0.09	N	298690	1000	1166 억	998090	N	N	155	N	N
34	20241204	161007	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2315	-50	5	-2.11	542554545	234345	132.21	2300	2355	2285	3070	1660	2365	2315.19	1.72	-14536	-14334	2435	2400	2360	2325	2285	2380	2305	1166	705	1000	1750	5	1	116640000	2700	2.59	1.44	12	0.20	893.00	1608.00	3460	20240115	-33.09	2190	20240805	5.71	3460	-33.09	20240115	2190	5.71	20240805	3460	-33.09	20240115	2190	5.71	20240805	0.09	N	298690	1000	1166 억	1003072	N	N	155	N	N
35	20241204	151008	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2305	-60	5	-2.54	531638890	229618	129.55	2300	2355	2285	3070	1660	2365	2315.32	1.72	-12964	-12762	2435	2400	2360	2325	2285	2380	2305	1166	705	1000	1750	5	1	116640000	2689	2.58	1.43	12	0.20	893.00	1608.00	3460	20240115	-33.38	2190	20240805	5.25	3460	-33.38	20240115	2190	5.25	20240805	3460	-33.38	20240115	2190	5.25	20240805	0.09	N	298690	1000	1166 억	1004644	N	N	0	N	N
36	20241204	141010	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2315	-50	5	-2.11	407964620	175822	99.20	2300	2355	2300	3070	1660	2365	2320.33	1.74	-3933	-3651	2435	2400	2360	2325	2285	2380	2305	1166	705	1000	1750	5	1	116640000	2700	2.59	1.44	12	0.15	893.00	1608.00	3460	20240115	-33.09	2190	20240805	5.71	3460	-33.09	20240115	2190	5.71	20240805	3460	-33.09	20240115	2190	5.71	20240805	0.09	N	298690	1000	1166 억	1013675	N	N	0	N	N
37	20241204	131002	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2320	-45	5	-1.90	376119145	162059	91.43	2300	2355	2300	3070	1660	2365	2320.88	1.74	-2865	-2583	2435	2400	2360	2325	2285	2380	2305	1166	705	1000	1750	5	1	116640000	2706	2.60	1.44	12	0.14	893.00	1608.00	3460	20240115	-32.95	2190	20240805	5.94	3460	-32.95	20240115	2190	5.94	20240805	3460	-32.95	20240115	2190	5.94	20240805	0.09	N	298690	1000	1166 억	1014743	N	N	0	N	N
38	20241204	120958	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2320	-45	5	-1.90	299068090	128642	72.58	2300	2355	2300	3070	1660	2365	2324.81	1.74	-2254	-2092	2435	2400	2360	2325	2285	2380	2305	1166	705	1000	1750	5	1	116640000	2706	2.60	1.44	12	0.11	893.00	1608.00	3460	20240115	-32.95	2190	20240805	5.94	3460	-32.95	20240115	2190	5.94	20240805	3460	-32.95	20240115	2190	5.94	20240805	0.09	N	298690	1000	1166 억	1015354	N	N	0	N	N
39	20241204	110950	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2335	-30	5	-1.27	211266445	90819	51.24	2300	2355	2300	3070	1660	2365	2326.23	1.74	-5297	-5186	2435	2400	2360	2325	2285	2380	2305	1166	705	1000	1750	5	1	116640000	2724	2.61	1.45	12	0.08	893.00	1608.00	3460	20240115	-32.51	2190	20240805	6.62	3460	-32.51	20240115	2190	6.62	20240805	3460	-32.51	20240115	2190	6.62	20240805	0.09	N	298690	1000	1166 억	1012311	N	N	0	N	N
40	20241204	100951	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2335	-30	5	-1.27	184769920	79430	44.81	2300	2355	2300	3070	1660	2365	2326.20	1.74	-184	-125	2435	2400	2360	2325	2285	2380	2305	1166	705	1000	1750	5	1	116640000	2724	2.61	1.45	12	0.07	893.00	1608.00	3460	20240115	-32.51	2190	20240805	6.62	3460	-32.51	20240115	2190	6.62	20240805	3460	-32.51	20240115	2190	6.62	20240805	0.09	N	298690	1000	1166 억	1017424	N	N	0	N	N
41	20241204	091013	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2350	-15	5	-0.63	83458700	36038	20.33	2300	2350	2300	3070	1660	2365	2315.85	1.77	15839	15848	2435	2400	2360	2325	2285	2380	2305	1166	705	1000	1750	5	1	116640000	2741	2.63	1.46	12	0.03	893.00	1608.00	3460	20240115	-32.08	2190	20240805	7.31	3460	-32.08	20240115	2190	7.31	20240805	3460	-32.08	20240115	2190	7.31	20240805	0.09	N	298690	1000	1166 억	1033447	N	N	0	N	N
42	20241203	161055	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2365	50	2	2.16	417723860	177192	76.06	2390	2395	2320	3005	1625	2315	2357.45	1.75	48309	48659	2515	2415	2350	2250	2185	2382	2217	1166	690	1000	1710	5	1	116640000	2759	2.65	1.47	12	0.15	893.00	1608.00	3460	20240115	-31.65	2190	20240805	7.99	3460	-31.65	20240115	2190	7.99	20240805	3460	-31.65	20240115	2190	7.99	20240805	0.09	N	298690	1000	1166 억	1017608	N	N	0	N	N
43	20241203	151133	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2365	50	2	2.16	412140175	174838	75.05	2390	2395	2320	3005	1625	2315	2357.27	1.74	47543	47321	2515	2415	2350	2250	2185	2382	2217	1166	690	1000	1710	5	1	116640000	2759	2.65	1.47	12	0.15	893.00	1608.00	3460	20240115	-31.65	2190	20240805	7.99	3460	-31.65	20240115	2190	7.99	20240805	3460	-31.65	20240115	2190	7.99	20240805	0.09	N	298690	1000	1166 억	1016842	N	N	0	N	N
44	20241203	141109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2395	80	2	3.46	348752570	148170	63.60	2390	2395	2320	3005	1625	2315	2353.73	1.73	37187	36881	2515	2415	2350	2250	2185	2382	2217	1166	690	1000	1710	5	1	116640000	2794	2.68	1.49	12	0.13	893.00	1608.00	3460	20240115	-30.78	2190	20240805	9.36	3460	-30.78	20240115	2190	9.36	20240805	3460	-30.78	20240115	2190	9.36	20240805	0.09	N	298690	1000	1166 억	1006486	N	N	0	N	N
45	20241203	131111	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2370	55	2	2.38	310389175	132078	56.70	2390	2390	2320	3005	1625	2315	2350.04	1.73	39218	37416	2515	2415	2350	2250	2185	2382	2217	1166	690	1000	1710	5	1	116640000	2764	2.65	1.47	12	0.11	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.09	N	298690	1000	1166 억	1008517	N	N	0	N	N
46	20241203	121124	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2370	55	2	2.38	271094355	115506	49.58	2390	2390	2320	3005	1625	2315	2347.02	1.72	34592	34881	2515	2415	2350	2250	2185	2382	2217	1166	690	1000	1710	5	1	116640000	2764	2.65	1.47	12	0.10	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.09	N	298690	1000	1166 억	1003891	N	N	0	N	N
47	20241203	111100	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2345	30	2	1.30	226590220	96598	41.47	2390	2390	2320	3005	1625	2315	2345.70	1.71	28799	29039	2515	2415	2350	2250	2185	2382	2217	1166	690	1000	1710	5	1	116640000	2735	2.63	1.46	12	0.08	893.00	1608.00	3460	20240115	-32.23	2190	20240805	7.08	3460	-32.23	20240115	2190	7.08	20240805	3460	-32.23	20240115	2190	7.08	20240805	0.09	N	298690	1000	1166 억	998098	N	N	0	N	N
48	20241203	101049	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2340	25	2	1.08	128133300	54489	23.39	2390	2390	2320	3005	1625	2315	2351.54	1.66	-369	210	2515	2415	2350	2250	2185	2382	2217	1166	690	1000	1710	5	1	116640000	2729	2.62	1.46	12	0.05	893.00	1608.00	3460	20240115	-32.37	2190	20240805	6.85	3460	-32.37	20240115	2190	6.85	20240805	3460	-32.37	20240115	2190	6.85	20240805	0.09	N	298690	1000	1166 억	968930	N	N	0	N	N
49	20241203	091040	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2350	35	2	1.51	51795020	21830	9.37	2390	2390	2330	3005	1625	2315	2372.65	1.65	-6571	-6065	2515	2415	2350	2250	2185	2382	2217	1166	690	1000	1710	5	1	116640000	2741	2.63	1.46	12	0.02	893.00	1608.00	3460	20240115	-32.08	2190	20240805	7.31	3460	-32.08	20240115	2190	7.31	20240805	3460	-32.08	20240115	2190	7.31	20240805	0.09	N	298690	1000	1166 억	962728	N	N	0	N	N
50	20241202	161021	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2315	-135	5	-5.51	548161785	232954	76.56	2450	2450	2285	3185	1715	2450	2353.08	1.66	-81052	-81262	2620	2535	2460	2375	2300	2497	2337	1166	735	1000	1810	5	1	116640000	2700	2.59	1.44	12	0.20	893.00	1608.00	3460	20240115	-33.09	2190	20240805	5.71	3460	-33.09	20240115	2190	5.71	20240805	3460	-33.09	20240115	2190	5.71	20240805	0.09	N	298690	1000	1166 억	969299	N	N	140	N	N
51	20241202	151202	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2320	-130	5	-5.31	517701405	219781	72.23	2450	2450	2285	3185	1715	2450	2355.52	1.67	-77518	-77734	2620	2535	2460	2375	2300	2497	2337	1166	735	1000	1810	5	1	116640000	2706	2.60	1.44	12	0.19	893.00	1608.00	3460	20240115	-32.95	2190	20240805	5.94	3460	-32.95	20240115	2190	5.94	20240805	3460	-32.95	20240115	2190	5.94	20240805	0.09	N	298690	1000	1166 억	972833	N	N	140	N	N
52	20241202	141109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2335	-115	5	-4.69	464591075	196896	64.71	2450	2450	2285	3185	1715	2450	2359.56	1.69	-64872	-65111	2620	2535	2460	2375	2300	2497	2337	1166	735	1000	1810	5	1	116640000	2724	2.61	1.45	12	0.17	893.00	1608.00	3460	20240115	-32.51	2190	20240805	6.62	3460	-32.51	20240115	2190	6.62	20240805	3460	-32.51	20240115	2190	6.62	20240805	0.09	N	298690	1000	1166 억	985479	N	N	140	N	N
53	20241202	131035	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2325	-125	5	-5.10	435355225	184343	60.58	2450	2450	2285	3185	1715	2450	2361.64	1.69	-63380	-63504	2620	2535	2460	2375	2300	2497	2337	1166	735	1000	1810	5	1	116640000	2712	2.60	1.45	12	0.16	893.00	1608.00	3460	20240115	-32.80	2190	20240805	6.16	3460	-32.80	20240115	2190	6.16	20240805	3460	-32.80	20240115	2190	6.16	20240805	0.09	N	298690	1000	1166 억	986971	N	N	140	N	N
54	20241202	121059	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2330	-120	5	-4.90	400288725	169272	55.63	2450	2450	2285	3185	1715	2450	2364.75	1.71	-56097	-56221	2620	2535	2460	2375	2300	2497	2337	1166	735	1000	1810	5	1	116640000	2718	2.61	1.45	12	0.15	893.00	1608.00	3460	20240115	-32.66	2190	20240805	6.39	3460	-32.66	20240115	2190	6.39	20240805	3460	-32.66	20240115	2190	6.39	20240805	0.09	N	298690	1000	1166 억	994254	N	N	140	N	N
55	20241202	111005	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2340	-110	5	-4.49	334601195	141088	46.37	2450	2450	2285	3185	1715	2450	2371.56	1.72	-45120	-45244	2620	2535	2460	2375	2300	2497	2337	1166	735	1000	1810	5	1	116640000	2729	2.62	1.46	12	0.12	893.00	1608.00	3460	20240115	-32.37	2190	20240805	6.85	3460	-32.37	20240115	2190	6.85	20240805	3460	-32.37	20240115	2190	6.85	20240805	0.09	N	298690	1000	1166 억	1005231	N	N	140	N	N
56	20241202	101012	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2365	-85	5	-3.47	242825660	102038	33.53	2450	2450	2285	3185	1715	2450	2379.74	1.77	-20074	-20198	2620	2535	2460	2375	2300	2497	2337	1166	735	1000	1810	5	1	116640000	2759	2.65	1.47	12	0.09	893.00	1608.00	3460	20240115	-31.65	2190	20240805	7.99	3460	-31.65	20240115	2190	7.99	20240805	3460	-31.65	20240115	2190	7.99	20240805	0.09	N	298690	1000	1166 억	1030277	N	N	140	N	N
57	20241202	091009	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2440	-10	5	-0.41	41893050	17165	5.64	2450	2450	2430	3185	1715	2450	2440.59	1.79	-6374	-6374	2620	2535	2460	2375	2300	2497	2337	1166	735	1000	1810	5	1	116640000	2846	2.73	1.52	12	0.01	893.00	1608.00	3460	20240115	-29.48	2190	20240805	11.42	3460	-29.48	20240115	2190	11.42	20240805	3460	-29.48	20240115	2190	11.42	20240805	0.09	N	298690	1000	1166 억	1043977	N	N	140	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History