2024-12-02 18:12:38 +09:00
|
|
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
2025-02-06 23:16:41 +09:00
|
|
|
20241231,160317,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3325,10,2,0.30,25572560,7738,97.78,3300,3350,3295,4305,2325,3315,3304.79,1.69,1519,761,3361,3337,3311,3287,3261,3340,3290,60,990,500,2050,5,1,12000000,399,-2.45,0.49,12,0.06,-1358.00,6809.00,9740,20231221,-65.86,3070,20241209,8.31,6640,-49.92,20240102,3070,8.31,20241209,6640,-49.92,20240102,3070,8.31,20241209,1.20,N,014130,500,60 억,,203226,N,N,0,N,00,N
|
|
|
|
|
20241231,150319,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3325,10,2,0.30,25572560,7738,97.78,3300,3350,3295,4305,2325,3315,3304.79,1.69,1519,761,3361,3337,3311,3287,3261,3340,3290,60,990,500,2050,5,1,12000000,399,-2.45,0.49,12,0.06,-1358.00,6809.00,9740,20231221,-65.86,3070,20241209,8.31,6640,-49.92,20240102,3070,8.31,20241209,6640,-49.92,20240102,3070,8.31,20241209,1.20,N,014130,500,60 억,,203226,N,N,0,N,00,N
|
|
|
|
|
20241231,140318,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3325,10,2,0.30,25572560,7738,97.78,3300,3350,3295,4305,2325,3315,3304.79,1.69,1519,761,3361,3337,3311,3287,3261,3340,3290,60,990,500,2050,5,1,12000000,399,-2.45,0.49,12,0.06,-1358.00,6809.00,9740,20231221,-65.86,3070,20241209,8.31,6640,-49.92,20240102,3070,8.31,20241209,6640,-49.92,20240102,3070,8.31,20241209,1.20,N,014130,500,60 억,,203226,N,N,0,N,00,N
|
|
|
|
|
20241231,130318,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3325,10,2,0.30,25572560,7738,97.78,3300,3350,3295,4305,2325,3315,3304.79,1.69,1519,761,3361,3337,3311,3287,3261,3340,3290,60,990,500,2050,5,1,12000000,399,-2.45,0.49,12,0.06,-1358.00,6809.00,9740,20231221,-65.86,3070,20241209,8.31,6640,-49.92,20240102,3070,8.31,20241209,6640,-49.92,20240102,3070,8.31,20241209,1.20,N,014130,500,60 억,,203226,N,N,0,N,00,N
|
|
|
|
|
20241231,120317,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3325,10,2,0.30,25572560,7738,97.78,3300,3350,3295,4305,2325,3315,3304.79,1.69,1519,761,3361,3337,3311,3287,3261,3340,3290,60,990,500,2050,5,1,12000000,399,-2.45,0.49,12,0.06,-1358.00,6809.00,9740,20231221,-65.86,3070,20241209,8.31,6640,-49.92,20240102,3070,8.31,20241209,6640,-49.92,20240102,3070,8.31,20241209,1.20,N,014130,500,60 억,,203226,N,N,0,N,00,N
|
|
|
|
|
20241231,110317,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3325,10,2,0.30,25572560,7738,97.78,3300,3350,3295,4305,2325,3315,3304.79,1.69,1519,761,3361,3337,3311,3287,3261,3340,3290,60,990,500,2050,5,1,12000000,399,-2.45,0.49,12,0.06,-1358.00,6809.00,9740,20231221,-65.86,3070,20241209,8.31,6640,-49.92,20240102,3070,8.31,20241209,6640,-49.92,20240102,3070,8.31,20241209,1.20,N,014130,500,60 억,,203226,N,N,0,N,00,N
|
|
|
|
|
20241231,100317,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3325,10,2,0.30,25572560,7738,97.78,3300,3350,3295,4305,2325,3315,3304.79,1.69,1519,761,3361,3337,3311,3287,3261,3340,3290,60,990,500,2050,5,1,12000000,399,-2.45,0.49,12,0.06,-1358.00,6809.00,9740,20231221,-65.86,3070,20241209,8.31,6640,-49.92,20240102,3070,8.31,20241209,6640,-49.92,20240102,3070,8.31,20241209,1.20,N,014130,500,60 억,,203226,N,N,0,N,00,N
|
|
|
|
|
20241231,090319,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3325,10,2,0.30,25572560,7738,97.78,3300,3350,3295,4305,2325,3315,3304.79,1.69,1519,761,3361,3337,3311,3287,3261,3340,3290,60,990,500,2050,5,1,12000000,399,-2.45,0.49,12,0.06,-1358.00,6809.00,9740,20231221,-65.86,3070,20241209,8.31,6640,-49.92,20240102,3070,8.31,20241209,6640,-49.92,20240102,3070,8.31,20241209,1.20,N,014130,500,60 억,,203226,N,N,0,N,00,N
|
|
|
|
|
20241230,160316,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3325,10,2,0.30,25562535,7735,97.74,3300,3350,3295,4305,2325,3315,3304.79,1.68,0,761,3361,3337,3311,3287,3261,3340,3290,60,990,500,2050,5,1,12000000,399,-2.45,0.49,12,0.06,-1358.00,6809.00,9740,20231221,-65.86,3070,20241209,8.31,6640,-49.92,20240102,3070,8.31,20241209,6640,-49.92,20240102,3070,8.31,20241209,1.20,N,014130,500,60 억,,201707,N,N,0,N,00,N
|
|
|
|
|
20241230,150318,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3325,10,2,0.30,25090625,7593,95.94,3300,3350,3295,4305,2325,3315,3304.44,1.68,0,787,3361,3337,3311,3287,3261,3340,3290,60,990,500,2050,5,1,12000000,399,-2.45,0.49,12,0.06,-1358.00,6809.00,9740,20231221,-65.86,3070,20241209,8.31,6640,-49.92,20240102,3070,8.31,20241209,6640,-49.92,20240102,3070,8.31,20241209,1.20,N,014130,500,60 억,,201707,N,N,0,N,00,N
|
|
|
|
|
20241230,140318,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3325,10,2,0.30,24582700,7440,94.01,3300,3350,3295,4305,2325,3315,3304.13,1.68,0,682,3361,3337,3311,3287,3261,3340,3290,60,990,500,2050,5,1,12000000,399,-2.45,0.49,12,0.06,-1358.00,6809.00,9740,20231221,-65.86,3070,20241209,8.31,6640,-49.92,20240102,3070,8.31,20241209,6640,-49.92,20240102,3070,8.31,20241209,1.20,N,014130,500,60 억,,201707,N,N,0,N,00,N
|
|
|
|
|
20241230,130318,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3300,-15,5,-0.45,15934965,4823,60.94,3300,3350,3295,4305,2325,3315,3303.95,1.68,0,428,3361,3337,3311,3287,3261,3340,3290,60,990,500,2050,5,1,12000000,396,-2.43,0.48,12,0.04,-1358.00,6809.00,9740,20231221,-66.12,3070,20241209,7.49,6640,-50.30,20240102,3070,7.49,20241209,6640,-50.30,20240102,3070,7.49,20241209,1.20,N,014130,500,60 억,,201707,N,N,0,N,00,N
|
|
|
|
|
20241230,120317,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3335,20,2,0.60,1653450,499,6.31,3300,3350,3300,4305,2325,3315,3313.53,1.68,0,335,3361,3337,3311,3287,3261,3340,3290,60,990,500,2050,5,1,12000000,400,-2.46,0.49,12,0.00,-1358.00,6809.00,9740,20231221,-65.76,3070,20241209,8.63,6640,-49.77,20240102,3070,8.63,20241209,6640,-49.77,20240102,3070,8.63,20241209,1.20,N,014130,500,60 억,,201707,N,N,0,N,00,N
|
|
|
|
|
20241230,110318,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3345,30,2,0.90,1636745,494,6.24,3300,3350,3300,4305,2325,3315,3313.25,1.68,0,338,3361,3337,3311,3287,3261,3340,3290,60,990,500,2050,5,1,12000000,401,-2.46,0.49,12,0.00,-1358.00,6809.00,9740,20231221,-65.66,3070,20241209,8.96,6640,-49.62,20240102,3070,8.96,20241209,6640,-49.62,20240102,3070,8.96,20241209,1.20,N,014130,500,60 억,,201707,N,N,0,N,00,N
|
|
|
|
|
20241230,100318,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3315,0,3,0.00,614940,186,2.35,3300,3315,3300,4305,2325,3315,3306.13,1.68,0,108,3361,3337,3311,3287,3261,3340,3290,60,990,500,2050,5,1,12000000,398,-2.44,0.49,12,0.00,-1358.00,6809.00,9740,20231221,-65.97,3070,20241209,7.98,6640,-50.08,20240102,3070,7.98,20241209,6640,-50.08,20240102,3070,7.98,20241209,1.20,N,014130,500,60 억,,201707,N,N,0,N,00,N
|
|
|
|
|
20241230,090319,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3315,0,3,0.00,0,0,0.00,0,0,0,4305,2325,3315,0.00,1.68,0,0,3361,3337,3311,3287,3261,3340,3290,60,990,500,2050,5,1,12000000,398,-2.44,0.49,12,0.00,-1358.00,6809.00,9740,20231221,-65.97,3070,20241209,7.98,6640,-50.08,20240102,3070,7.98,20241209,6640,-50.08,20240102,3070,7.98,20241209,1.20,N,014130,500,60 억,,201707,N,N,0,N,00,N
|
|
|
|
|
20241227,160316,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3315,-35,5,-1.04,25469225,7713,56.46,3315,3335,3285,4355,2345,3350,3301.79,1.68,0,-337,3400,3375,3350,3325,3300,3387,3337,60,1005,500,2070,5,1,12000000,398,-2.44,0.49,12,0.06,-1358.00,6809.00,9740,20231221,-65.97,3070,20241209,7.98,6640,-50.08,20240102,3070,7.98,20241209,6750,-50.89,20231228,3070,7.98,20241209,1.20,N,014130,500,60 억,,202057,N,N,0,N,00,N
|
|
|
|
|
20241227,150316,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3320,-30,5,-0.90,24551010,7436,54.43,3315,3335,3285,4355,2345,3350,3301.64,1.68,0,-330,3400,3375,3350,3325,3300,3387,3337,60,1005,500,2070,5,1,12000000,398,-2.44,0.49,12,0.06,-1358.00,6809.00,9740,20231221,-65.91,3070,20241209,8.14,6640,-50.00,20240102,3070,8.14,20241209,6750,-50.81,20231228,3070,8.14,20241209,1.20,N,014130,500,60 억,,202057,N,N,0,N,00,N
|
|
|
|
|
20241227,140318,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3310,-40,5,-1.19,22096215,6694,49.00,3315,3335,3285,4355,2345,3350,3300.90,1.68,0,-441,3400,3375,3350,3325,3300,3387,3337,60,1005,500,2070,5,1,12000000,397,-2.44,0.49,12,0.06,-1358.00,6809.00,9740,20231221,-66.02,3070,20241209,7.82,6640,-50.15,20240102,3070,7.82,20241209,6750,-50.96,20231228,3070,7.82,20241209,1.20,N,014130,500,60 억,,202057,N,N,0,N,00,N
|
|
|
|
|
20241227,130318,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3320,-30,5,-0.90,22086300,6691,48.98,3315,3335,3285,4355,2345,3350,3300.90,1.68,0,-440,3400,3375,3350,3325,3300,3387,3337,60,1005,500,2070,5,1,12000000,398,-2.44,0.49,12,0.06,-1358.00,6809.00,9740,20231221,-65.91,3070,20241209,8.14,6640,-50.00,20240102,3070,8.14,20241209,6750,-50.81,20231228,3070,8.14,20241209,1.20,N,014130,500,60 억,,202057,N,N,0,N,00,N
|
|
|
|
|
20241227,120316,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3305,-45,5,-1.34,11942730,3613,26.45,3315,3335,3290,4355,2345,3350,3305.49,1.68,0,-127,3400,3375,3350,3325,3300,3387,3337,60,1005,500,2070,5,1,12000000,397,-2.43,0.49,12,0.03,-1358.00,6809.00,9740,20231221,-66.07,3070,20241209,7.65,6640,-50.23,20240102,3070,7.65,20241209,6750,-51.04,20231228,3070,7.65,20241209,1.20,N,014130,500,60 억,,202057,N,N,0,N,00,N
|
|
|
|
|
20241227,110316,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3315,-35,5,-1.04,3032810,913,6.68,3315,3335,3315,4355,2345,3350,3321.81,1.68,0,-31,3400,3375,3350,3325,3300,3387,3337,60,1005,500,2070,5,1,12000000,398,-2.44,0.49,12,0.01,-1358.00,6809.00,9740,20231221,-65.97,3070,20241209,7.98,6640,-50.08,20240102,3070,7.98,20241209,6750,-50.89,20231228,3070,7.98,20241209,1.20,N,014130,500,60 억,,202057,N,N,0,N,00,N
|
|
|
|
|
20241227,100316,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3330,-20,5,-0.60,235620,71,0.52,3315,3335,3315,4355,2345,3350,3318.59,1.68,0,-8,3400,3375,3350,3325,3300,3387,3337,60,1005,500,2070,5,1,12000000,400,-2.45,0.49,12,0.00,-1358.00,6809.00,9740,20231221,-65.81,3070,20241209,8.47,6640,-49.85,20240102,3070,8.47,20241209,6750,-50.67,20231228,3070,8.47,20241209,1.20,N,014130,500,60 억,,202057,N,N,0,N,00,N
|
|
|
|
|
20241227,090319,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3335,-15,5,-0.45,145880,44,0.32,3315,3335,3315,4355,2345,3350,3315.45,1.68,0,-6,3400,3375,3350,3325,3300,3387,3337,60,1005,500,2070,5,1,12000000,400,-2.46,0.49,12,0.00,-1358.00,6809.00,9740,20231221,-65.76,3070,20241209,8.63,6640,-49.77,20240102,3070,8.63,20241209,6750,-50.59,20231228,3070,8.63,20241209,1.20,N,014130,500,60 억,,202057,N,N,0,N,00,N
|
|
|
|
|
20241226,160316,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3350,-20,5,-0.59,45749620,13653,54.32,3340,3375,3325,4380,2360,3370,3350.88,1.72,0,-1425,3426,3397,3351,3322,3276,3375,3300,60,1010,500,2080,5,1,12000000,402,-2.47,0.49,12,0.11,-1358.00,6809.00,9740,20231221,-65.61,3070,20241209,9.12,6640,-49.55,20240102,3070,9.12,20241209,7400,-54.73,20231226,3070,9.12,20241209,1.28,N,014130,500,60 억,,206624,N,N,0,N,00,N
|
|
|
|
|
20241226,150314,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3340,-30,5,-0.89,42624325,12715,50.59,3340,3375,3325,4380,2360,3370,3352.29,1.72,0,-703,3426,3397,3351,3322,3276,3375,3300,60,1010,500,2080,5,1,12000000,401,-2.46,0.49,12,0.11,-1358.00,6809.00,9740,20231221,-65.71,3070,20241209,8.79,6640,-49.70,20240102,3070,8.79,20241209,7400,-54.86,20231226,3070,8.79,20241209,1.28,N,014130,500,60 억,,206624,N,N,0,N,00,N
|
|
|
|
|
20241226,140314,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3330,-40,5,-1.19,39775725,11861,47.19,3340,3375,3325,4380,2360,3370,3353.49,1.72,0,-681,3426,3397,3351,3322,3276,3375,3300,60,1010,500,2080,5,1,12000000,400,-2.45,0.49,12,0.10,-1358.00,6809.00,9740,20231221,-65.81,3070,20241209,8.47,6640,-49.85,20240102,3070,8.47,20241209,7400,-55.00,20231226,3070,8.47,20241209,1.28,N,014130,500,60 억,,206624,N,N,0,N,00,N
|
|
|
|
|
20241226,130316,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3370,0,3,0.00,20845325,6205,24.69,3340,3375,3340,4380,2360,3370,3359.44,1.72,0,-29,3426,3397,3351,3322,3276,3375,3300,60,1010,500,2080,5,1,12000000,404,-2.48,0.49,12,0.05,-1358.00,6809.00,9740,20231221,-65.40,3070,20241209,9.77,6640,-49.25,20240102,3070,9.77,20241209,7400,-54.46,20231226,3070,9.77,20241209,1.28,N,014130,500,60 억,,206624,N,N,0,N,00,N
|
|
|
|
|
20241226,120314,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3370,0,3,0.00,18610580,5540,22.04,3340,3375,3340,4380,2360,3370,3359.31,1.72,0,34,3426,3397,3351,3322,3276,3375,3300,60,1010,500,2080,5,1,12000000,404,-2.48,0.49,12,0.05,-1358.00,6809.00,9740,20231221,-65.40,3070,20241209,9.77,6640,-49.25,20240102,3070,9.77,20241209,7400,-54.46,20231226,3070,9.77,20241209,1.28,N,014130,500,60 억,,206624,N,N,0,N,00,N
|
|
|
|
|
20241226,110315,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3370,0,3,0.00,11755230,3500,13.93,3340,3375,3340,4380,2360,3370,3358.64,1.72,0,-45,3426,3397,3351,3322,3276,3375,3300,60,1010,500,2080,5,1,12000000,404,-2.48,0.49,12,0.03,-1358.00,6809.00,9740,20231221,-65.40,3070,20241209,9.77,6640,-49.25,20240102,3070,9.77,20241209,7400,-54.46,20231226,3070,9.77,20241209,1.28,N,014130,500,60 억,,206624,N,N,0,N,00,N
|
|
|
|
|
20241226,100315,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3350,-20,5,-0.59,8141370,2424,9.64,3340,3370,3340,4380,2360,3370,3358.65,1.72,0,86,3426,3397,3351,3322,3276,3375,3300,60,1010,500,2080,5,1,12000000,402,-2.47,0.49,12,0.02,-1358.00,6809.00,9740,20231221,-65.61,3070,20241209,9.12,6640,-49.55,20240102,3070,9.12,20241209,7400,-54.73,20231226,3070,9.12,20241209,1.28,N,014130,500,60 억,,206624,N,N,0,N,00,N
|
|
|
|
|
20241226,090316,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3340,-30,5,-0.89,20040,6,0.02,3340,3340,3340,4380,2360,3370,3340.00,1.72,0,0,3426,3397,3351,3322,3276,3375,3300,60,1010,500,2080,5,1,12000000,401,-2.46,0.49,12,0.00,-1358.00,6809.00,9740,20231221,-65.71,3070,20241209,8.79,6640,-49.70,20240102,3070,8.79,20241209,7400,-54.86,20231226,3070,8.79,20241209,1.28,N,014130,500,60 억,,206624,N,N,0,N,00,N
|
|
|
|
|
20241224,160315,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3370,10,2,0.30,83552785,25123,39.55,3380,3380,3305,4365,2355,3360,3325.75,1.71,0,2005,3413,3386,3333,3306,3253,3400,3320,60,1005,500,2080,5,1,12000000,404,-2.48,0.49,12,0.21,-1358.00,6809.00,9740,20231221,-65.40,3070,20241209,9.77,6640,-49.25,20240102,3070,9.77,20241209,7400,-54.46,20231226,3070,9.77,20241209,1.26,N,014130,500,60 억,,205513,N,N,12,N,00,N
|
|
|
|
|
20241224,150314,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3345,-15,5,-0.45,81073945,24387,38.39,3380,3380,3305,4365,2355,3360,3324.47,1.71,0,2110,3413,3386,3333,3306,3253,3400,3320,60,1005,500,2080,5,1,12000000,401,-2.46,0.49,12,0.20,-1358.00,6809.00,9740,20231221,-65.66,3070,20241209,8.96,6640,-49.62,20240102,3070,8.96,20241209,7400,-54.80,20231226,3070,8.96,20241209,1.26,N,014130,500,60 억,,205513,N,N,12,N,00,N
|
|
|
|
|
20241224,140313,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3335,-25,5,-0.74,44063430,13250,20.86,3380,3380,3305,4365,2355,3360,3325.54,1.71,0,1988,3413,3386,3333,3306,3253,3400,3320,60,1005,500,2080,5,1,12000000,400,-2.46,0.49,12,0.11,-1358.00,6809.00,9740,20231221,-65.76,3070,20241209,8.63,6640,-49.77,20240102,3070,8.63,20241209,7400,-54.93,20231226,3070,8.63,20241209,1.26,N,014130,500,60 억,,205513,N,N,12,N,00,N
|
|
|
|
|
20241224,130314,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3335,-25,5,-0.74,43706595,13143,20.69,3380,3380,3305,4365,2355,3360,3325.47,1.71,0,1886,3413,3386,3333,3306,3253,3400,3320,60,1005,500,2080,5,1,12000000,400,-2.46,0.49,12,0.11,-1358.00,6809.00,9740,20231221,-65.76,3070,20241209,8.63,6640,-49.77,20240102,3070,8.63,20241209,7400,-54.93,20231226,3070,8.63,20241209,1.26,N,014130,500,60 억,,205513,N,N,12,N,00,N
|
|
|
|
|
20241224,120314,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3335,-25,5,-0.74,41992405,12629,19.88,3380,3380,3305,4365,2355,3360,3325.08,1.71,0,1887,3413,3386,3333,3306,3253,3400,3320,60,1005,500,2080,5,1,12000000,400,-2.46,0.49,12,0.11,-1358.00,6809.00,9740,20231221,-65.76,3070,20241209,8.63,6640,-49.77,20240102,3070,8.63,20241209,7400,-54.93,20231226,3070,8.63,20241209,1.26,N,014130,500,60 억,,205513,N,N,12,N,00,N
|
|
|
|
|
20241224,110314,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3320,-40,5,-1.19,36002465,10829,17.05,3380,3380,3305,4365,2355,3360,3324.63,1.71,0,1873,3413,3386,3333,3306,3253,3400,3320,60,1005,500,2080,5,1,12000000,398,-2.44,0.49,12,0.09,-1358.00,6809.00,9740,20231221,-65.91,3070,20241209,8.14,6640,-50.00,20240102,3070,8.14,20241209,7400,-55.14,20231226,3070,8.14,20241209,1.26,N,014130,500,60 억,,205513,N,N,12,N,00,N
|
|
|
|
|
20241224,100314,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3320,-40,5,-1.19,8360470,2500,3.94,3380,3380,3320,4365,2355,3360,3344.19,1.71,0,404,3413,3386,3333,3306,3253,3400,3320,60,1005,500,2080,5,1,12000000,398,-2.44,0.49,12,0.02,-1358.00,6809.00,9740,20231221,-65.91,3070,20241209,8.14,6640,-50.00,20240102,3070,8.14,20241209,7400,-55.14,20231226,3070,8.14,20241209,1.26,N,014130,500,60 억,,205513,N,N,12,N,00,N
|
|
|
|
|
20241224,090316,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3375,15,2,0.45,503425,149,0.23,3380,3380,3375,4365,2355,3360,3378.69,1.71,0,-61,3413,3386,3333,3306,3253,3400,3320,60,1005,500,2080,5,1,12000000,405,-2.49,0.50,12,0.00,-1358.00,6809.00,9740,20231221,-65.35,3070,20241209,9.93,6640,-49.17,20240102,3070,9.93,20241209,7400,-54.39,20231226,3070,9.93,20241209,1.26,N,014130,500,60 억,,205513,N,N,12,N,00,N
|
|
|
|
|
20241223,160312,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3360,25,2,0.75,209863960,63511,150.28,3335,3360,3280,4335,2335,3335,3304.37,1.61,0,6678,3491,3412,3341,3262,3191,3377,3227,60,1000,500,2060,5,1,12000000,403,-2.47,0.49,12,0.53,-1358.00,6809.00,9740,20231221,-65.50,3070,20241209,9.45,6640,-49.40,20240102,3070,9.45,20241209,7400,-54.59,20231226,3070,9.45,20241209,1.26,N,014130,500,60 억,,193708,N,N,12,N,00,N
|
|
|
|
|
20241223,150314,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3325,-10,5,-0.30,187955495,56958,134.77,3335,3355,3280,4335,2335,3335,3299.90,1.61,0,6183,3491,3412,3341,3262,3191,3377,3227,60,1000,500,2060,5,1,12000000,399,-2.45,0.49,12,0.47,-1358.00,6809.00,9740,20231221,-65.86,3070,20241209,8.31,6640,-49.92,20240102,3070,8.31,20241209,7400,-55.07,20231226,3070,8.31,20241209,1.26,N,014130,500,60 억,,193708,N,N,1,N,00,N
|
|
|
|
|
20241223,140312,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3320,-15,5,-0.45,184314745,55862,132.18,3335,3355,3280,4335,2335,3335,3299.47,1.61,0,5899,3491,3412,3341,3262,3191,3377,3227,60,1000,500,2060,5,1,12000000,398,-2.44,0.49,12,0.47,-1358.00,6809.00,9740,20231221,-65.91,3070,20241209,8.14,6640,-50.00,20240102,3070,8.14,20241209,7400,-55.14,20231226,3070,8.14,20241209,1.26,N,014130,500,60 억,,193708,N,N,1,N,00,N
|
|
|
|
|
20241223,130313,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3315,-20,5,-0.60,181068180,54883,129.86,3335,3355,3280,4335,2335,3335,3299.17,1.61,0,5591,3491,3412,3341,3262,3191,3377,3227,60,1000,500,2060,5,1,12000000,398,-2.44,0.49,12,0.46,-1358.00,6809.00,9740,20231221,-65.97,3070,20241209,7.98,6640,-50.08,20240102,3070,7.98,20241209,7400,-55.20,20231226,3070,7.98,20241209,1.26,N,014130,500,60 억,,193708,N,N,1,N,00,N
|
|
|
|
|
20241223,120313,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3305,-30,5,-0.90,177795275,53895,127.53,3335,3355,3280,4335,2335,3335,3298.92,1.61,0,5465,3491,3412,3341,3262,3191,3377,3227,60,1000,500,2060,5,1,12000000,397,-2.43,0.49,12,0.45,-1358.00,6809.00,9740,20231221,-66.07,3070,20241209,7.65,6640,-50.23,20240102,3070,7.65,20241209,7400,-55.34,20231226,3070,7.65,20241209,1.26,N,014130,500,60 억,,193708,N,N,1,N,00,N
|
|
|
|
|
20241223,110312,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3305,-30,5,-0.90,142755595,43250,102.34,3335,3355,3280,4335,2335,3335,3300.71,1.61,0,4372,3491,3412,3341,3262,3191,3377,3227,60,1000,500,2060,5,1,12000000,397,-2.43,0.49,12,0.36,-1358.00,6809.00,9740,20231221,-66.07,3070,20241209,7.65,6640,-50.23,20240102,3070,7.65,20241209,7400,-55.34,20231226,3070,7.65,20241209,1.26,N,014130,500,60 억,,193708,N,N,1,N,00,N
|
|
|
|
|
20241223,100312,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3295,-40,5,-1.20,74626535,22521,53.29,3335,3355,3295,4335,2335,3335,3313.64,1.61,0,2234,3491,3412,3341,3262,3191,3377,3227,60,1000,500,2060,5,1,12000000,395,-2.43,0.48,12,0.19,-1358.00,6809.00,9740,20231221,-66.17,3070,20241209,7.33,6640,-50.38,20240102,3070,7.33,20241209,7400,-55.47,20231226,3070,7.33,20241209,1.26,N,014130,500,60 억,,193708,N,N,1,N,00,N
|
|
|
|
|
20241223,090313,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3335,0,3,0.00,1840920,552,1.31,3335,3335,3335,4335,2335,3335,3335.00,1.61,0,32,3491,3412,3341,3262,3191,3377,3227,60,1000,500,2060,5,1,12000000,400,-2.46,0.49,12,0.00,-1358.00,6809.00,9740,20231221,-65.76,3070,20241209,8.63,6640,-49.77,20240102,3070,8.63,20241209,7400,-54.93,20231226,3070,8.63,20241209,1.26,N,014130,500,60 억,,193708,N,N,1,N,00,N
|
|
|
|
|
20241220,160311,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3335,-85,5,-2.49,140806755,42208,182.04,3390,3420,3270,4445,2395,3420,3336.02,1.63,0,-1871,3473,3446,3423,3396,3373,3435,3385,60,1025,500,2120,5,1,12000000,400,-2.46,0.49,12,0.35,-1358.00,6809.00,9740,20231221,-65.76,3070,20241209,8.63,6640,-49.77,20240102,3070,8.63,20241209,9740,-65.76,20231221,3070,8.63,20241209,1.26,N,014130,500,60 억,,195603,N,N,1,N,00,N
|
|
|
|
|
20241220,150311,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3305,-115,5,-3.36,127732290,38243,164.94,3390,3420,3270,4445,2395,3420,3340.02,1.63,0,-1233,3473,3446,3423,3396,3373,3435,3385,60,1025,500,2120,5,1,12000000,397,-2.43,0.49,12,0.32,-1358.00,6809.00,9740,20231221,-66.07,3070,20241209,7.65,6640,-50.23,20240102,3070,7.65,20241209,9740,-66.07,20231221,3070,7.65,20241209,1.26,N,014130,500,60 억,,195603,N,N,0,N,00,N
|
|
|
|
|
20241220,140312,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3290,-130,5,-3.80,114977420,34382,148.29,3390,3420,3270,4445,2395,3420,3344.12,1.63,0,-1029,3473,3446,3423,3396,3373,3435,3385,60,1025,500,2120,5,1,12000000,395,-2.42,0.48,12,0.29,-1358.00,6809.00,9740,20231221,-66.22,3070,20241209,7.17,6640,-50.45,20240102,3070,7.17,20241209,9740,-66.22,20231221,3070,7.17,20241209,1.26,N,014130,500,60 억,,195603,N,N,0,N,00,N
|
|
|
|
|
20241220,130311,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3350,-70,5,-2.05,61499200,18223,78.59,3390,3420,3350,4445,2395,3420,3374.81,1.63,0,-2129,3473,3446,3423,3396,3373,3435,3385,60,1025,500,2120,5,1,12000000,402,-2.47,0.49,12,0.15,-1358.00,6809.00,9740,20231221,-65.61,3070,20241209,9.12,6640,-49.55,20240102,3070,9.12,20241209,9740,-65.61,20231221,3070,9.12,20241209,1.26,N,014130,500,60 억,,195603,N,N,0,N,00,N
|
|
|
|
|
20241220,120310,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3380,-40,5,-1.17,42471395,12563,54.18,3390,3420,3370,4445,2395,3420,3380.67,1.63,0,-1332,3473,3446,3423,3396,3373,3435,3385,60,1025,500,2120,5,1,12000000,406,-2.49,0.50,12,0.10,-1358.00,6809.00,9740,20231221,-65.30,3070,20241209,10.10,6640,-49.10,20240102,3070,10.10,20241209,9740,-65.30,20231221,3070,10.10,20241209,1.26,N,014130,500,60 억,,195603,N,N,0,N,00,N
|
|
|
|
|
20241220,110310,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3380,-40,5,-1.17,31306140,9256,39.92,3390,3420,3370,4445,2395,3420,3382.25,1.63,0,-1582,3473,3446,3423,3396,3373,3435,3385,60,1025,500,2120,5,1,12000000,406,-2.49,0.50,12,0.08,-1358.00,6809.00,9740,20231221,-65.30,3070,20241209,10.10,6640,-49.10,20240102,3070,10.10,20241209,9740,-65.30,20231221,3070,10.10,20241209,1.26,N,014130,500,60 억,,195603,N,N,0,N,00,N
|
|
|
|
|
20241220,100311,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3375,-45,5,-1.32,30308655,8961,38.65,3390,3420,3370,4445,2395,3420,3382.28,1.63,0,-1700,3473,3446,3423,3396,3373,3435,3385,60,1025,500,2120,5,1,12000000,405,-2.49,0.50,12,0.07,-1358.00,6809.00,9740,20231221,-65.35,3070,20241209,9.93,6640,-49.17,20240102,3070,9.93,20241209,9740,-65.35,20231221,3070,9.93,20241209,1.26,N,014130,500,60 억,,195603,N,N,0,N,00,N
|
|
|
|
|
20241220,090311,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3420,0,3,0.00,956010,282,1.22,3390,3420,3390,4445,2395,3420,3390.11,1.63,0,-41,3473,3446,3423,3396,3373,3435,3385,60,1025,500,2120,5,1,12000000,410,-2.52,0.50,12,0.00,-1358.00,6809.00,9740,20231221,-64.89,3070,20241209,11.40,6640,-48.49,20240102,3070,11.40,20241209,9740,-64.89,20231221,3070,11.40,20241209,1.26,N,014130,500,60 억,,195603,N,N,0,N,00,N
|
|
|
|
|
20241219,160311,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3420,-10,5,-0.29,79135120,23136,33.31,3430,3450,3400,4455,2405,3430,3420.41,1.65,0,-1810,3683,3556,3408,3281,3133,3482,3207,60,1025,500,2120,5,1,12000000,410,-2.52,0.50,12,0.19,-1358.00,6809.00,9740,20231221,-64.89,3070,20241209,11.40,6640,-48.49,20240102,3070,11.40,20241209,9740,-64.89,20231221,3070,11.40,20241209,1.15,N,014130,500,60 억,,197413,N,N,9,N,00,N
|
|
|
|
|
20241219,150309,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3420,-10,5,-0.29,40304710,11769,16.94,3430,3450,3400,4455,2405,3430,3424.63,1.65,0,-1868,3683,3556,3408,3281,3133,3482,3207,60,1025,500,2120,5,1,12000000,410,-2.52,0.50,12,0.10,-1358.00,6809.00,9740,20231221,-64.89,3070,20241209,11.40,6640,-48.49,20240102,3070,11.40,20241209,9740,-64.89,20231221,3070,11.40,20241209,1.15,N,014130,500,60 억,,197413,N,N,9,N,00,N
|
|
|
|
|
20241219,140310,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3420,-10,5,-0.29,34168980,9974,14.36,3430,3450,3400,4455,2405,3430,3425.78,1.65,0,-1761,3683,3556,3408,3281,3133,3482,3207,60,1025,500,2120,5,1,12000000,410,-2.52,0.50,12,0.08,-1358.00,6809.00,9740,20231221,-64.89,3070,20241209,11.40,6640,-48.49,20240102,3070,11.40,20241209,9740,-64.89,20231221,3070,11.40,20241209,1.15,N,014130,500,60 억,,197413,N,N,9,N,00,N
|
|
|
|
|
20241219,130309,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3420,-10,5,-0.29,30802965,8989,12.94,3430,3450,3400,4455,2405,3430,3426.72,1.65,0,-1501,3683,3556,3408,3281,3133,3482,3207,60,1025,500,2120,5,1,12000000,410,-2.52,0.50,12,0.07,-1358.00,6809.00,9740,20231221,-64.89,3070,20241209,11.40,6640,-48.49,20240102,3070,11.40,20241209,9740,-64.89,20231221,3070,11.40,20241209,1.15,N,014130,500,60 억,,197413,N,N,9,N,00,N
|
|
|
|
|
20241219,120311,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3420,-10,5,-0.29,27329760,7973,11.48,3430,3450,3400,4455,2405,3430,3427.77,1.65,0,-1548,3683,3556,3408,3281,3133,3482,3207,60,1025,500,2120,5,1,12000000,410,-2.52,0.50,12,0.07,-1358.00,6809.00,9740,20231221,-64.89,3070,20241209,11.40,6640,-48.49,20240102,3070,11.40,20241209,9740,-64.89,20231221,3070,11.40,20241209,1.15,N,014130,500,60 억,,197413,N,N,9,N,00,N
|
|
|
|
|
20241219,110310,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3420,-10,5,-0.29,26731550,7798,11.23,3430,3450,3400,4455,2405,3430,3427.99,1.65,0,-1557,3683,3556,3408,3281,3133,3482,3207,60,1025,500,2120,5,1,12000000,410,-2.52,0.50,12,0.06,-1358.00,6809.00,9740,20231221,-64.89,3070,20241209,11.40,6640,-48.49,20240102,3070,11.40,20241209,9740,-64.89,20231221,3070,11.40,20241209,1.15,N,014130,500,60 억,,197413,N,N,9,N,00,N
|
|
|
|
|
20241219,100310,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3430,0,3,0.00,21842725,6372,9.17,3430,3450,3400,4455,2405,3430,3427.91,1.65,0,-1470,3683,3556,3408,3281,3133,3482,3207,60,1025,500,2120,5,1,12000000,412,-2.53,0.50,12,0.05,-1358.00,6809.00,9740,20231221,-64.78,3070,20241209,11.73,6640,-48.34,20240102,3070,11.73,20241209,9740,-64.78,20231221,3070,11.73,20241209,1.15,N,014130,500,60 억,,197413,N,N,9,N,00,N
|
|
|
|
|
20241219,090310,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3445,15,2,0.44,8009275,2335,3.36,3430,3450,3405,4455,2405,3430,3430.10,1.65,0,-551,3683,3556,3408,3281,3133,3482,3207,60,1025,500,2120,5,1,12000000,413,-2.54,0.51,12,0.02,-1358.00,6809.00,9740,20231221,-64.63,3070,20241209,12.21,6640,-48.12,20240102,3070,12.21,20241209,9740,-64.63,20231221,3070,12.21,20241209,1.15,N,014130,500,60 억,,197413,N,N,9,N,00,N
|
|
|
|
|
20241218,160309,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3430,10,2,0.29,238818960,69311,25.03,3490,3535,3260,4445,2395,3420,3445.61,1.61,0,3950,3860,3640,3530,3310,3200,3585,3255,60,1025,500,2120,5,1,12000000,412,-2.53,0.50,12,0.58,-1358.00,6809.00,9740,20231221,-64.78,3070,20241209,11.73,6640,-48.34,20240102,3070,11.73,20241209,9740,-64.78,20231221,3070,11.73,20241209,1.11,N,014130,500,60 억,,193483,N,N,9,N,00,N
|
|
|
|
|
20241218,150310,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3445,25,2,0.73,232813260,67555,24.39,3490,3535,3260,4445,2395,3420,3446.28,1.61,0,3861,3860,3640,3530,3310,3200,3585,3255,60,1025,500,2120,5,1,12000000,413,-2.54,0.51,12,0.56,-1358.00,6809.00,9740,20231221,-64.63,3070,20241209,12.21,6640,-48.12,20240102,3070,12.21,20241209,9740,-64.63,20231221,3070,12.21,20241209,1.11,N,014130,500,60 억,,193483,N,N,0,N,00,N
|
|
|
|
|
20241218,140309,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3410,-10,5,-0.29,209786675,60786,21.95,3490,3535,3260,4445,2395,3420,3451.23,1.61,0,2846,3860,3640,3530,3310,3200,3585,3255,60,1025,500,2120,5,1,12000000,409,-2.51,0.50,12,0.51,-1358.00,6809.00,9740,20231221,-64.99,3070,20241209,11.07,6640,-48.64,20240102,3070,11.07,20241209,9740,-64.99,20231221,3070,11.07,20241209,1.11,N,014130,500,60 억,,193483,N,N,0,N,00,N
|
|
|
|
|
20241218,130309,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3440,20,2,0.58,117442310,33771,12.19,3490,3535,3425,4445,2395,3420,3477.61,1.61,0,1043,3860,3640,3530,3310,3200,3585,3255,60,1025,500,2120,5,1,12000000,413,-2.53,0.51,12,0.28,-1358.00,6809.00,9740,20231221,-64.68,3070,20241209,12.05,6640,-48.19,20240102,3070,12.05,20241209,9740,-64.68,20231221,3070,12.05,20241209,1.11,N,014130,500,60 억,,193483,N,N,0,N,00,N
|
|
|
|
|
20241218,120311,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3445,25,2,0.73,97350830,27932,10.09,3490,3535,3440,4445,2395,3420,3485.28,1.61,0,1203,3860,3640,3530,3310,3200,3585,3255,60,1025,500,2120,5,1,12000000,413,-2.54,0.51,12,0.23,-1358.00,6809.00,9740,20231221,-64.63,3070,20241209,12.21,6640,-48.12,20240102,3070,12.21,20241209,9740,-64.63,20231221,3070,12.21,20241209,1.11,N,014130,500,60 억,,193483,N,N,0,N,00,N
|
|
|
|
|
20241218,110310,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3480,60,2,1.75,90177660,25865,9.34,3490,3535,3450,4445,2395,3420,3486.47,1.61,0,920,3860,3640,3530,3310,3200,3585,3255,60,1025,500,2120,5,1,12000000,418,-2.56,0.51,12,0.22,-1358.00,6809.00,9740,20231221,-64.27,3070,20241209,13.36,6640,-47.59,20240102,3070,13.36,20241209,9740,-64.27,20231221,3070,13.36,20241209,1.11,N,014130,500,60 억,,193483,N,N,0,N,00,N
|
|
|
|
|
20241218,100310,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3480,60,2,1.75,62083835,17760,6.41,3490,3535,3465,4445,2395,3420,3495.71,1.61,0,302,3860,3640,3530,3310,3200,3585,3255,60,1025,500,2120,5,1,12000000,418,-2.56,0.51,12,0.15,-1358.00,6809.00,9740,20231221,-64.27,3070,20241209,13.36,6640,-47.59,20240102,3070,13.36,20241209,9740,-64.27,20231221,3070,13.36,20241209,1.11,N,014130,500,60 억,,193483,N,N,0,N,00,N
|
|
|
|
|
20241218,090311,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3490,70,2,2.05,5291565,1511,0.55,3490,3535,3490,4445,2395,3420,3502.03,1.61,0,-378,3860,3640,3530,3310,3200,3585,3255,60,1025,500,2120,5,1,12000000,419,-2.57,0.51,12,0.01,-1358.00,6809.00,9740,20231221,-64.17,3070,20241209,13.68,6640,-47.44,20240102,3070,13.68,20241209,9740,-64.17,20231221,3070,13.68,20241209,1.11,N,014130,500,60 억,,193483,N,N,0,N,00,N
|
|
|
|
|
20241217,160308,57,100.00,KOSPI,,,N,N,N,N, ,N,3420,90,2,2.70,981559375,275579,181.39,3610,3750,3420,4325,2335,3330,3561.81,1.70,0,-10701,3553,3441,3358,3246,3163,3400,3205,60,995,500,2060,5,1,12000000,410,-2.52,0.50,12,2.30,-1358.00,6809.00,9740,20231221,-64.89,3070,20241209,11.40,6640,-48.49,20240102,3070,11.40,20241209,9740,-64.89,20231221,3070,11.40,20241209,1.13,N,014130,500,60 억,,204154,N,N,0,N,00,N
|
|
|
|
|
20241217,150309,57,100.00,KOSPI,,,N,N,N,N, ,N,3485,155,2,4.65,954444280,267725,176.22,3610,3750,3450,4325,2335,3330,3565.02,1.70,0,-10381,3553,3441,3358,3246,3163,3400,3205,60,995,500,2060,5,1,12000000,418,-2.57,0.51,12,2.23,-1358.00,6809.00,9740,20231221,-64.22,3070,20241209,13.52,6640,-47.52,20240102,3070,13.52,20241209,9740,-64.22,20231221,3070,13.52,20241209,1.13,N,014130,500,60 억,,204154,N,N,0,N,00,N
|
|
|
|
|
20241217,140311,57,100.00,KOSPI,,,N,N,N,N, ,N,3520,190,2,5.71,941596895,264054,173.81,3610,3750,3450,4325,2335,3330,3565.93,1.70,0,-10211,3553,3441,3358,3246,3163,3400,3205,60,995,500,2060,5,1,12000000,422,-2.59,0.52,12,2.20,-1358.00,6809.00,9740,20231221,-63.86,3070,20241209,14.66,6640,-46.99,20240102,3070,14.66,20241209,9740,-63.86,20231221,3070,14.66,20241209,1.13,N,014130,500,60 억,,204154,N,N,0,N,00,N
|
|
|
|
|
20241217,130305,57,100.00,KOSPI,,,N,N,N,N, ,N,3550,220,2,6.61,849465805,237819,156.54,3610,3750,3450,4325,2335,3330,3571.90,1.70,0,-13211,3553,3441,3358,3246,3163,3400,3205,60,995,500,2060,5,1,12000000,426,-2.61,0.52,12,1.98,-1358.00,6809.00,9740,20231221,-63.55,3070,20241209,15.64,6640,-46.54,20240102,3070,15.64,20241209,9740,-63.55,20231221,3070,15.64,20241209,1.13,N,014130,500,60 억,,204154,N,N,0,N,00,N
|
|
|
|
|
20241217,120309,57,100.00,KOSPI,,,N,N,N,N, ,N,3530,200,2,6.01,821469490,229943,151.35,3610,3750,3450,4325,2335,3330,3572.49,1.70,0,-13550,3553,3441,3358,3246,3163,3400,3205,60,995,500,2060,5,1,12000000,424,-2.60,0.52,12,1.92,-1358.00,6809.00,9740,20231221,-63.76,3070,20241209,14.98,6640,-46.84,20240102,3070,14.98,20241209,9740,-63.76,20231221,3070,14.98,20241209,1.13,N,014130,500,60 억,,204154,N,N,0,N,00,N
|
|
|
|
|
20241217,110309,57,100.00,KOSPI,,,N,N,N,N, ,N,3505,175,2,5.26,790099040,221059,145.51,3610,3750,3450,4325,2335,3330,3574.15,1.70,0,-13751,3553,3441,3358,3246,3163,3400,3205,60,995,500,2060,5,1,12000000,421,-2.58,0.51,12,1.84,-1358.00,6809.00,9740,20231221,-64.01,3070,20241209,14.17,6640,-47.21,20240102,3070,14.17,20241209,9740,-64.01,20231221,3070,14.17,20241209,1.13,N,014130,500,60 억,,204154,N,N,0,N,00,N
|
|
|
|
|
20241217,100306,57,100.00,KOSPI,,,N,N,N,N, ,N,3510,180,2,5.41,689549740,192465,126.69,3610,3750,3450,4325,2335,3330,3582.73,1.70,0,-13220,3553,3441,3358,3246,3163,3400,3205,60,995,500,2060,5,1,12000000,421,-2.58,0.52,12,1.60,-1358.00,6809.00,9740,20231221,-63.96,3070,20241209,14.33,6640,-47.14,20240102,3070,14.33,20241209,9740,-63.96,20231221,3070,14.33,20241209,1.13,N,014130,500,60 억,,204154,N,N,0,N,00,N
|
|
|
|
|
20241217,090308,57,100.00,KOSPI,,,N,N,N,N, ,N,3550,220,2,6.61,410333450,113255,74.55,3610,3750,3550,4325,2335,3330,3623.09,1.70,0,-10309,3553,3441,3358,3246,3163,3400,3205,60,995,500,2060,5,1,12000000,426,-2.61,0.52,12,0.94,-1358.00,6809.00,9740,20231221,-63.55,3070,20241209,15.64,6640,-46.54,20240102,3070,15.64,20241209,9740,-63.55,20231221,3070,15.64,20241209,1.13,N,014130,500,60 억,,204154,N,N,0,N,00,N
|
|
|
|
|
20241216,160308,57,100.00,KOSPI,,,N,N,N,N, ,N,3330,-180,5,-5.13,347607815,103626,112.41,3470,3470,3275,4560,2460,3510,3354.45,1.75,0,-6267,4160,3835,3570,3245,2980,3997,3407,60,1050,500,2170,5,1,12000000,400,-2.45,0.49,12,0.86,-1358.00,6809.00,9740,20231221,-65.81,3070,20241209,8.47,6640,-49.85,20240102,3070,8.47,20241209,9740,-65.81,20231221,3070,8.47,20241209,1.14,N,014130,500,60 억,,210352,N,N,12,N,00,N
|
|
|
|
|
20241216,150308,57,100.00,KOSPI,,,N,N,N,N, ,N,3340,-170,5,-4.84,326734845,97361,105.61,3470,3470,3275,4560,2460,3510,3355.91,1.75,0,-5763,4160,3835,3570,3245,2980,3997,3407,60,1050,500,2170,5,1,12000000,401,-2.46,0.49,12,0.81,-1358.00,6809.00,9740,20231221,-65.71,3070,20241209,8.79,6640,-49.70,20240102,3070,8.79,20241209,9740,-65.71,20231221,3070,8.79,20241209,1.14,N,014130,500,60 억,,210352,N,N,12,N,00,N
|
|
|
|
|
20241216,140307,57,100.00,KOSPI,,,N,N,N,N, ,N,3335,-175,5,-4.99,311233005,92715,100.57,3470,3470,3275,4560,2460,3510,3356.88,1.75,0,-5221,4160,3835,3570,3245,2980,3997,3407,60,1050,500,2170,5,1,12000000,400,-2.46,0.49,12,0.77,-1358.00,6809.00,9740,20231221,-65.76,3070,20241209,8.63,6640,-49.77,20240102,3070,8.63,20241209,9740,-65.76,20231221,3070,8.63,20241209,1.14,N,014130,500,60 억,,210352,N,N,12,N,00,N
|
|
|
|
|
20241216,130309,57,100.00,KOSPI,,,N,N,N,N, ,N,3325,-185,5,-5.27,302096605,89972,97.60,3470,3470,3275,4560,2460,3510,3357.67,1.75,0,-4800,4160,3835,3570,3245,2980,3997,3407,60,1050,500,2170,5,1,12000000,399,-2.45,0.49,12,0.75,-1358.00,6809.00,9740,20231221,-65.86,3070,20241209,8.31,6640,-49.92,20240102,3070,8.31,20241209,9740,-65.86,20231221,3070,8.31,20241209,1.14,N,014130,500,60 억,,210352,N,N,12,N,00,N
|
|
|
|
|
20241216,120309,57,100.00,KOSPI,,,N,N,N,N, ,N,3310,-200,5,-5.70,294800380,87772,95.21,3470,3470,3275,4560,2460,3510,3358.71,1.75,0,-4453,4160,3835,3570,3245,2980,3997,3407,60,1050,500,2170,5,1,12000000,397,-2.44,0.49,12,0.73,-1358.00,6809.00,9740,20231221,-66.02,3070,20241209,7.82,6640,-50.15,20240102,3070,7.82,20241209,9740,-66.02,20231221,3070,7.82,20241209,1.14,N,014130,500,60 억,,210352,N,N,12,N,00,N
|
|
|
|
|
20241216,110309,57,100.00,KOSPI,,,N,N,N,N, ,N,3310,-200,5,-5.70,280319710,83392,90.46,3470,3470,3275,4560,2460,3510,3361.47,1.75,0,-3926,4160,3835,3570,3245,2980,3997,3407,60,1050,500,2170,5,1,12000000,397,-2.44,0.49,12,0.69,-1358.00,6809.00,9740,20231221,-66.02,3070,20241209,7.82,6640,-50.15,20240102,3070,7.82,20241209,9740,-66.02,20231221,3070,7.82,20241209,1.14,N,014130,500,60 억,,210352,N,N,12,N,00,N
|
|
|
|
|
20241216,100309,57,100.00,KOSPI,,,N,N,N,N, ,N,3390,-120,5,-3.42,132650255,38907,42.20,3470,3470,3385,4560,2460,3510,3409.42,1.75,0,-560,4160,3835,3570,3245,2980,3997,3407,60,1050,500,2170,5,1,12000000,407,-2.50,0.50,12,0.32,-1358.00,6809.00,9740,20231221,-65.20,3070,20241209,10.42,6640,-48.95,20240102,3070,10.42,20241209,9740,-65.20,20231221,3070,10.42,20241209,1.14,N,014130,500,60 억,,210352,N,N,12,N,00,N
|
|
|
|
|
20241216,090308,57,100.00,KOSPI,,,N,N,N,N, ,N,3435,-75,5,-2.14,9042350,2623,2.85,3470,3470,3425,4560,2460,3510,3447.33,1.75,0,1783,4160,3835,3570,3245,2980,3997,3407,60,1050,500,2170,5,1,12000000,412,-2.53,0.50,12,0.02,-1358.00,6809.00,9740,20231221,-64.73,3070,20241209,11.89,6640,-48.27,20240102,3070,11.89,20241209,9740,-64.73,20231221,3070,11.89,20241209,1.14,N,014130,500,60 억,,210352,N,N,12,N,00,N
|
|
|
|
|
20241213,160303,57,100.00,KOSPI,,,N,N,N,N, ,N,3510,200,2,6.04,319163960,90248,282.02,3310,3895,3305,4300,2320,3310,3536.58,1.74,0,1248,3373,3341,3288,3256,3203,3357,3272,60,990,500,2050,5,1,12000000,421,-2.58,0.52,12,0.75,-1358.00,6809.00,9740,20231221,-63.96,3070,20241209,14.33,6640,-47.14,20240102,3070,14.33,20241209,9740,-63.96,20231221,3070,14.33,20241209,1.14,N,014130,500,60 억,,209168,N,N,12,N,00,N
|
|
|
|
|
20241213,150308,57,100.00,KOSPI,,,N,N,N,N, ,N,3470,160,2,4.83,291561365,82326,257.27,3310,3895,3305,4300,2320,3310,3541.55,1.74,0,981,3373,3341,3288,3256,3203,3357,3272,60,990,500,2050,5,1,12000000,416,-2.56,0.51,12,0.69,-1358.00,6809.00,9740,20231221,-64.37,3070,20241209,13.03,6640,-47.74,20240102,3070,13.03,20241209,9740,-64.37,20231221,3070,13.03,20241209,1.14,N,014130,500,60 억,,209168,N,N,0,N,00,N
|
|
|
|
|
20241213,140309,57,100.00,KOSPI,,,N,N,N,N, ,N,3335,25,2,0.76,41071365,12348,38.59,3310,3380,3305,4300,2320,3310,3326.16,1.74,0,232,3373,3341,3288,3256,3203,3357,3272,60,990,500,2050,5,1,12000000,400,-2.46,0.49,12,0.10,-1358.00,6809.00,9740,20231221,-65.76,3070,20241209,8.63,6640,-49.77,20240102,3070,8.63,20241209,9740,-65.76,20231221,3070,8.63,20241209,1.14,N,014130,500,60 억,,209168,N,N,0,N,00,N
|
|
|
|
|
20241213,130309,57,100.00,KOSPI,,,N,N,N,N, ,N,3350,40,2,1.21,32869480,9899,30.93,3310,3370,3305,4300,2320,3310,3320.48,1.74,0,88,3373,3341,3288,3256,3203,3357,3272,60,990,500,2050,5,1,12000000,402,-2.47,0.49,12,0.08,-1358.00,6809.00,9740,20231221,-65.61,3070,20241209,9.12,6640,-49.55,20240102,3070,9.12,20241209,9740,-65.61,20231221,3070,9.12,20241209,1.14,N,014130,500,60 억,,209168,N,N,0,N,00,N
|
|
|
|
|
20241213,120309,57,100.00,KOSPI,,,N,N,N,N, ,N,3330,20,2,0.60,18736230,5645,17.64,3310,3360,3305,4300,2320,3310,3319.08,1.74,0,178,3373,3341,3288,3256,3203,3357,3272,60,990,500,2050,5,1,12000000,400,-2.45,0.49,12,0.05,-1358.00,6809.00,9740,20231221,-65.81,3070,20241209,8.47,6640,-49.85,20240102,3070,8.47,20241209,9740,-65.81,20231221,3070,8.47,20241209,1.14,N,014130,500,60 억,,209168,N,N,0,N,00,N
|
|
|
|
|
20241213,110308,57,100.00,KOSPI,,,N,N,N,N, ,N,3325,15,2,0.45,16026700,4830,15.09,3310,3360,3305,4300,2320,3310,3318.16,1.74,0,96,3373,3341,3288,3256,3203,3357,3272,60,990,500,2050,5,1,12000000,399,-2.45,0.49,12,0.04,-1358.00,6809.00,9740,20231221,-65.86,3070,20241209,8.31,6640,-49.92,20240102,3070,8.31,20241209,9740,-65.86,20231221,3070,8.31,20241209,1.14,N,014130,500,60 억,,209168,N,N,0,N,00,N
|
|
|
|
|
20241213,100307,57,100.00,KOSPI,,,N,N,N,N, ,N,3325,15,2,0.45,7933130,2391,7.47,3310,3360,3305,4300,2320,3310,3317.91,1.74,0,-200,3373,3341,3288,3256,3203,3357,3272,60,990,500,2050,5,1,12000000,399,-2.45,0.49,12,0.02,-1358.00,6809.00,9740,20231221,-65.86,3070,20241209,8.31,6640,-49.92,20240102,3070,8.31,20241209,9740,-65.86,20231221,3070,8.31,20241209,1.14,N,014130,500,60 억,,209168,N,N,0,N,00,N
|
|
|
|
|
20241213,090308,57,100.00,KOSPI,,,N,N,N,N, ,N,3310,0,3,0.00,1055890,319,1.00,3310,3310,3310,4300,2320,3310,3310.00,1.74,0,-191,3373,3341,3288,3256,3203,3357,3272,60,990,500,2050,5,1,12000000,397,-2.44,0.49,12,0.00,-1358.00,6809.00,9740,20231221,-66.02,3070,20241209,7.82,6640,-50.15,20240102,3070,7.82,20241209,9740,-66.02,20231221,3070,7.82,20241209,1.14,N,014130,500,60 억,,209168,N,N,0,N,00,N
|
|
|
|
|
20241212,160308,57,100.00,KOSPI,,,N,N,N,N, ,N,3310,45,2,1.38,99935205,30490,147.78,3280,3320,3235,4240,2290,3265,3277.64,1.73,0,1155,3375,3320,3250,3195,3125,3347,3222,60,975,500,2020,5,1,12000000,397,-2.44,0.49,12,0.25,-1358.00,6809.00,9740,20231221,-66.02,3070,20241209,7.82,6640,-50.15,20240102,3070,7.82,20241209,9740,-66.02,20231221,3070,7.82,20241209,1.12,N,014130,500,60 억,,208013,N,N,0,N,00,N
|
|
|
|
|
20241212,150307,57,100.00,KOSPI,,,N,N,N,N, ,N,3295,30,2,0.92,97669795,29804,144.46,3280,3320,3235,4240,2290,3265,3277.07,1.73,0,1112,3375,3320,3250,3195,3125,3347,3222,60,975,500,2020,5,1,12000000,395,-2.43,0.48,12,0.25,-1358.00,6809.00,9740,20231221,-66.17,3070,20241209,7.33,6640,-50.38,20240102,3070,7.33,20241209,9740,-66.17,20231221,3070,7.33,20241209,1.12,N,014130,500,60 억,,208013,N,N,0,N,00,N
|
|
|
|
|
20241212,140307,57,100.00,KOSPI,,,N,N,N,N, ,N,3280,15,2,0.46,66450125,20317,98.47,3280,3315,3235,4240,2290,3265,3270.67,1.73,0,456,3375,3320,3250,3195,3125,3347,3222,60,975,500,2020,5,1,12000000,394,-2.42,0.48,12,0.17,-1358.00,6809.00,9740,20231221,-66.32,3070,20241209,6.84,6640,-50.60,20240102,3070,6.84,20241209,9740,-66.32,20231221,3070,6.84,20241209,1.12,N,014130,500,60 억,,208013,N,N,0,N,00,N
|
|
|
|
|
20241212,130306,57,100.00,KOSPI,,,N,N,N,N, ,N,3260,-5,5,-0.15,60305555,18438,89.37,3280,3310,3235,4240,2290,3265,3270.72,1.73,0,701,3375,3320,3250,3195,3125,3347,3222,60,975,500,2020,5,1,12000000,391,-2.40,0.48,12,0.15,-1358.00,6809.00,9740,20231221,-66.53,3070,20241209,6.19,6640,-50.90,20240102,3070,6.19,20241209,9740,-66.53,20231221,3070,6.19,20241209,1.12,N,014130,500,60 억,,208013,N,N,0,N,00,N
|
|
|
|
|
20241212,120305,57,100.00,KOSPI,,,N,N,N,N, ,N,3275,10,2,0.31,46050975,14065,68.17,3280,3310,3235,4240,2290,3265,3274.15,1.73,0,162,3375,3320,3250,3195,3125,3347,3222,60,975,500,2020,5,1,12000000,393,-2.41,0.48,12,0.12,-1358.00,6809.00,9740,20231221,-66.38,3070,20241209,6.68,6640,-50.68,20240102,3070,6.68,20241209,9740,-66.38,20231221,3070,6.68,20241209,1.12,N,014130,500,60 억,,208013,N,N,0,N,00,N
|
|
|
|
|
20241212,110305,57,100.00,KOSPI,,,N,N,N,N, ,N,3305,40,2,1.23,35777595,10947,53.06,3280,3305,3235,4240,2290,3265,3268.26,1.73,0,90,3375,3320,3250,3195,3125,3347,3222,60,975,500,2020,5,1,12000000,397,-2.43,0.49,12,0.09,-1358.00,6809.00,9740,20231221,-66.07,3070,20241209,7.65,6640,-50.23,20240102,3070,7.65,20241209,9740,-66.07,20231221,3070,7.65,20241209,1.12,N,014130,500,60 억,,208013,N,N,0,N,00,N
|
|
|
|
|
20241212,100304,57,100.00,KOSPI,,,N,N,N,N, ,N,3275,10,2,0.31,27085215,8306,40.26,3280,3300,3235,4240,2290,3265,3260.92,1.73,0,-95,3375,3320,3250,3195,3125,3347,3222,60,975,500,2020,5,1,12000000,393,-2.41,0.48,12,0.07,-1358.00,6809.00,9740,20231221,-66.38,3070,20241209,6.68,6640,-50.68,20240102,3070,6.68,20241209,9740,-66.38,20231221,3070,6.68,20241209,1.12,N,014130,500,60 억,,208013,N,N,0,N,00,N
|
|
|
|
|
20241212,090307,57,100.00,KOSPI,,,N,N,N,N, ,N,3280,15,2,0.46,301760,92,0.45,3280,3280,3280,4240,2290,3265,3280.00,1.73,0,-13,3375,3320,3250,3195,3125,3347,3222,60,975,500,2020,5,1,12000000,394,-2.42,0.48,12,0.00,-1358.00,6809.00,9740,20231221,-66.32,3070,20241209,6.84,6640,-50.60,20240102,3070,6.84,20241209,9740,-66.32,20231221,3070,6.84,20241209,1.12,N,014130,500,60 억,,208013,N,N,0,N,00,N
|
|
|
|
|
20241211,160304,57,100.00,KOSPI,,,N,N,N,N, ,N,3265,70,2,2.19,66198700,20632,27.43,3205,3305,3180,4150,2240,3195,3208.33,1.72,0,1697,3378,3286,3188,3096,2998,3332,3142,60,955,500,1980,5,1,12000000,392,-2.40,0.48,12,0.17,-1358.00,6809.00,9740,20231221,-66.48,3070,20241209,6.35,6640,-50.83,20240102,3070,6.35,20241209,9740,-66.48,20231221,3070,6.35,20241209,1.16,N,014130,500,60 억,,206316,N,N,0,N,00,N
|
|
|
|
|
20241211,150227,57,100.00,KOSPI,,,N,N,N,N, ,N,3265,70,2,2.19,63178705,19706,26.20,3205,3305,3180,4150,2240,3195,3206.06,1.72,0,1300,3378,3286,3188,3096,2998,3332,3142,60,955,500,1980,5,1,12000000,392,-2.40,0.48,12,0.16,-1358.00,6809.00,9740,20231221,-66.48,3070,20241209,6.35,6640,-50.83,20240102,3070,6.35,20241209,9740,-66.48,20231221,3070,6.35,20241209,1.16,N,014130,500,60 억,,206316,N,N,0,N,00,N
|
|
|
|
|
20241211,140306,57,100.00,KOSPI,,,N,N,N,N, ,N,3240,45,2,1.41,54671280,17087,22.72,3205,3305,3180,4150,2240,3195,3199.58,1.72,0,1182,3378,3286,3188,3096,2998,3332,3142,60,955,500,1980,5,1,12000000,389,-2.39,0.48,12,0.14,-1358.00,6809.00,9740,20231221,-66.74,3070,20241209,5.54,6640,-51.20,20240102,3070,5.54,20241209,9740,-66.74,20231221,3070,5.54,20241209,1.16,N,014130,500,60 억,,206316,N,N,0,N,00,N
|
|
|
|
|
20241211,130307,57,100.00,KOSPI,,,N,N,N,N, ,N,3220,25,2,0.78,52681670,16471,21.90,3205,3305,3180,4150,2240,3195,3198.45,1.72,0,1011,3378,3286,3188,3096,2998,3332,3142,60,955,500,1980,5,1,12000000,386,-2.37,0.47,12,0.14,-1358.00,6809.00,9740,20231221,-66.94,3070,20241209,4.89,6640,-51.51,20240102,3070,4.89,20241209,9740,-66.94,20231221,3070,4.89,20241209,1.16,N,014130,500,60 억,,206316,N,N,0,N,00,N
|
|
|
|
|
20241211,120308,57,100.00,KOSPI,,,N,N,N,N, ,N,3200,5,2,0.16,50669525,15845,21.06,3205,3305,3180,4150,2240,3195,3197.82,1.72,0,766,3378,3286,3188,3096,2998,3332,3142,60,955,500,1980,5,1,12000000,384,-2.36,0.47,12,0.13,-1358.00,6809.00,9740,20231221,-67.15,3070,20241209,4.23,6640,-51.81,20240102,3070,4.23,20241209,9740,-67.15,20231221,3070,4.23,20241209,1.16,N,014130,500,60 억,,206316,N,N,0,N,00,N
|
|
|
|
|
20241211,110306,57,100.00,KOSPI,,,N,N,N,N, ,N,3205,10,2,0.31,36164060,11311,15.04,3205,3305,3180,4150,2240,3195,3197.25,1.72,0,561,3378,3286,3188,3096,2998,3332,3142,60,955,500,1980,5,1,12000000,385,-2.36,0.47,12,0.09,-1358.00,6809.00,9740,20231221,-67.09,3070,20241209,4.40,6640,-51.73,20240102,3070,4.40,20241209,9740,-67.09,20231221,3070,4.40,20241209,1.16,N,014130,500,60 억,,206316,N,N,0,N,00,N
|
|
|
|
|
20241211,100307,57,100.00,KOSPI,,,N,N,N,N, ,N,3195,0,3,0.00,19059435,5951,7.91,3205,3305,3190,4150,2240,3195,3202.73,1.72,0,579,3378,3286,3188,3096,2998,3332,3142,60,955,500,1980,5,1,12000000,383,-2.35,0.47,12,0.05,-1358.00,6809.00,9740,20231221,-67.20,3070,20241209,4.07,6640,-51.88,20240102,3070,4.07,20241209,9740,-67.20,20231221,3070,4.07,20241209,1.16,N,014130,500,60 억,,206316,N,N,0,N,00,N
|
|
|
|
|
20241211,090308,57,100.00,KOSPI,,,N,N,N,N, ,N,3215,20,2,0.63,458495,143,0.19,3205,3215,3205,4150,2240,3195,3206.26,1.72,0,51,3378,3286,3188,3096,2998,3332,3142,60,955,500,1980,5,1,12000000,386,-2.37,0.47,12,0.00,-1358.00,6809.00,9740,20231221,-66.99,3070,20241209,4.72,6640,-51.58,20240102,3070,4.72,20241209,9740,-66.99,20231221,3070,4.72,20241209,1.16,N,014130,500,60 억,,206316,N,N,0,N,00,N
|
2024-12-10 18:14:01 +09:00
|
|
|
20241210,160306,57,100.00,KOSPI,,,N,N,N,N, ,N,3195,35,2,1.11,239721370,75096,99.57,3130,3280,3090,4105,2215,3160,3192.20,1.65,0,8495,3540,3350,3210,3020,2880,3280,2950,60,945,500,1950,5,1,12000000,383,-2.35,0.47,12,0.63,-1358.00,6809.00,9740,20231221,-67.20,3070,20241209,4.07,6640,-51.88,20240102,3070,4.07,20241209,9740,-67.20,20231221,3070,4.07,20241209,1.16,N,014130,500,60 억,,197821,N,N,0,N,00,N
|
|
|
|
|
20241210,150305,57,100.00,KOSPI,,,N,N,N,N, ,N,3200,40,2,1.27,227976410,71415,94.69,3130,3280,3090,4105,2215,3160,3192.28,1.65,0,8614,3540,3350,3210,3020,2880,3280,2950,60,945,500,1950,5,1,12000000,384,-2.36,0.47,12,0.60,-1358.00,6809.00,9740,20231221,-67.15,3070,20241209,4.23,6640,-51.81,20240102,3070,4.23,20241209,9740,-67.15,20231221,3070,4.23,20241209,1.16,N,014130,500,60 억,,197821,N,N,0,N,00,N
|
|
|
|
|
20241210,140305,57,100.00,KOSPI,,,N,N,N,N, ,N,3225,65,2,2.06,157188050,49099,65.10,3130,3280,3100,4105,2215,3160,3201.45,1.65,0,4998,3540,3350,3210,3020,2880,3280,2950,60,945,500,1950,5,1,12000000,387,-2.37,0.47,12,0.41,-1358.00,6809.00,9740,20231221,-66.89,3070,20241209,5.05,6640,-51.43,20240102,3070,5.05,20241209,9740,-66.89,20231221,3070,5.05,20241209,1.16,N,014130,500,60 억,,197821,N,N,0,N,00,N
|
|
|
|
|
20241210,130304,57,100.00,KOSPI,,,N,N,N,N, ,N,3195,35,2,1.11,145194515,45352,60.13,3130,3280,3100,4105,2215,3160,3201.50,1.65,0,4832,3540,3350,3210,3020,2880,3280,2950,60,945,500,1950,5,1,12000000,383,-2.35,0.47,12,0.38,-1358.00,6809.00,9740,20231221,-67.20,3070,20241209,4.07,6640,-51.88,20240102,3070,4.07,20241209,9740,-67.20,20231221,3070,4.07,20241209,1.16,N,014130,500,60 억,,197821,N,N,0,N,00,N
|
|
|
|
|
20241210,120304,57,100.00,KOSPI,,,N,N,N,N, ,N,3250,90,2,2.85,63399580,19799,26.25,3130,3280,3100,4105,2215,3160,3202.16,1.65,0,2806,3540,3350,3210,3020,2880,3280,2950,60,945,500,1950,5,1,12000000,390,-2.39,0.48,12,0.16,-1358.00,6809.00,9740,20231221,-66.63,3070,20241209,5.86,6640,-51.05,20240102,3070,5.86,20241209,9740,-66.63,20231221,3070,5.86,20241209,1.16,N,014130,500,60 억,,197821,N,N,0,N,00,N
|
|
|
|
|
20241210,110304,57,100.00,KOSPI,,,N,N,N,N, ,N,3200,40,2,1.27,48704250,15260,20.23,3130,3230,3100,4105,2215,3160,3191.63,1.65,0,2937,3540,3350,3210,3020,2880,3280,2950,60,945,500,1950,5,1,12000000,384,-2.36,0.47,12,0.13,-1358.00,6809.00,9740,20231221,-67.15,3070,20241209,4.23,6640,-51.81,20240102,3070,4.23,20241209,9740,-67.15,20231221,3070,4.23,20241209,1.16,N,014130,500,60 억,,197821,N,N,0,N,00,N
|
|
|
|
|
20241210,100304,57,100.00,KOSPI,,,N,N,N,N, ,N,3195,35,2,1.11,36027510,11298,14.98,3130,3225,3100,4105,2215,3160,3188.84,1.65,0,2537,3540,3350,3210,3020,2880,3280,2950,60,945,500,1950,5,1,12000000,383,-2.35,0.47,12,0.09,-1358.00,6809.00,9740,20231221,-67.20,3070,20241209,4.07,6640,-51.88,20240102,3070,4.07,20241209,9740,-67.20,20231221,3070,4.07,20241209,1.16,N,014130,500,60 억,,197821,N,N,0,N,00,N
|
|
|
|
|
20241210,090307,57,100.00,KOSPI,,,N,N,N,N, ,N,3180,20,2,0.63,1420815,455,0.60,3130,3180,3100,4105,2215,3160,3122.67,1.65,0,3,3540,3350,3210,3020,2880,3280,2950,60,945,500,1950,5,1,12000000,382,-2.34,0.47,12,0.00,-1358.00,6809.00,9740,20231221,-67.35,3070,20241209,3.58,6640,-52.11,20240102,3070,3.58,20241209,9740,-67.35,20231221,3070,3.58,20241209,1.16,N,014130,500,60 억,,197821,N,N,0,N,00,N
|
2024-12-09 18:14:03 +09:00
|
|
|
20241209,160303,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3160,-280,5,-8.14,239718045,75323,76.01,3400,3400,3070,4470,2410,3440,3182.53,1.72,0,-8611,3686,3562,3426,3302,3166,3625,3365,60,1030,500,2130,5,1,12000000,379,-2.33,0.46,12,0.63,-1358.00,6809.00,9740,20231221,-67.56,3070,20241209,2.93,6640,-52.41,20240102,3070,2.93,20241209,9740,-67.56,20231221,3070,2.93,20241209,1.22,N,014130,500,60 억,,206440,N,N,0,N,00,N
|
|
|
|
|
20241209,150305,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3200,-240,5,-6.98,220147555,69121,69.75,3400,3400,3070,4470,2410,3440,3184.96,1.72,0,-7781,3686,3562,3426,3302,3166,3625,3365,60,1030,500,2130,5,1,12000000,384,-2.36,0.47,12,0.58,-1358.00,6809.00,9740,20231221,-67.15,3070,20241209,4.23,6640,-51.81,20240102,3070,4.23,20241209,9740,-67.15,20231221,3070,4.23,20241209,1.22,N,014130,500,60 억,,206440,N,N,0,N,00,N
|
|
|
|
|
20241209,140305,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3195,-245,5,-7.12,204200755,64164,64.75,3400,3400,3070,4470,2410,3440,3182.48,1.72,0,-4112,3686,3562,3426,3302,3166,3625,3365,60,1030,500,2130,5,1,12000000,383,-2.35,0.47,12,0.53,-1358.00,6809.00,9740,20231221,-67.20,3070,20241209,4.07,6640,-51.88,20240102,3070,4.07,20241209,9740,-67.20,20231221,3070,4.07,20241209,1.22,N,014130,500,60 억,,206440,N,N,0,N,00,N
|
|
|
|
|
20241209,130306,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3190,-250,5,-7.27,178282910,55965,56.48,3400,3400,3070,4470,2410,3440,3185.61,1.72,0,-2060,3686,3562,3426,3302,3166,3625,3365,60,1030,500,2130,5,1,12000000,383,-2.35,0.47,12,0.47,-1358.00,6809.00,9740,20231221,-67.25,3070,20241209,3.91,6640,-51.96,20240102,3070,3.91,20241209,9740,-67.25,20231221,3070,3.91,20241209,1.22,N,014130,500,60 억,,206440,N,N,0,N,00,N
|
|
|
|
|
20241209,120304,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3105,-335,5,-9.74,145534095,45405,45.82,3400,3400,3070,4470,2410,3440,3205.24,1.72,0,-3009,3686,3562,3426,3302,3166,3625,3365,60,1030,500,2130,5,1,12000000,373,-2.29,0.46,12,0.38,-1358.00,6809.00,9740,20231221,-68.12,3070,20241209,1.14,6640,-53.24,20240102,3070,1.14,20241209,9740,-68.12,20231221,3070,1.14,20241209,1.22,N,014130,500,60 억,,206440,N,N,0,N,00,N
|
|
|
|
|
20241209,110305,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3260,-180,5,-5.23,88414275,27146,27.39,3400,3400,3130,4470,2410,3440,3256.99,1.72,0,-4533,3686,3562,3426,3302,3166,3625,3365,60,1030,500,2130,5,1,12000000,391,-2.40,0.48,12,0.23,-1358.00,6809.00,9740,20231221,-66.53,3130,20241209,4.15,6640,-50.90,20240102,3130,4.15,20241209,9740,-66.53,20231221,3130,4.15,20241209,1.22,N,014130,500,60 억,,206440,N,N,0,N,00,N
|
|
|
|
|
20241209,100305,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3280,-160,5,-4.65,55335545,17002,17.16,3400,3400,3130,4470,2410,3440,3254.65,1.72,0,-2945,3686,3562,3426,3302,3166,3625,3365,60,1030,500,2130,5,1,12000000,394,-2.42,0.48,12,0.14,-1358.00,6809.00,9740,20231221,-66.32,3130,20241209,4.79,6640,-50.60,20240102,3130,4.79,20241209,9740,-66.32,20231221,3130,4.79,20241209,1.22,N,014130,500,60 억,,206440,N,N,0,N,00,N
|
|
|
|
|
20241209,090303,57,100.00,KOSPI,,,N,N,N,N, ,N,3400,-40,5,-1.16,68000,20,0.02,3400,3400,3400,4470,2410,3440,3400.00,1.72,0,0,3686,3562,3426,3302,3166,3625,3365,60,1030,500,2130,5,1,12000000,408,-2.50,0.50,12,0.00,-1358.00,6809.00,9740,20231221,-65.09,3260,20241202,4.29,6640,-48.80,20240102,3260,4.29,20241202,9740,-65.09,20231221,3260,4.29,20241202,1.22,N,014130,500,60 억,,206440,N,N,0,N,00,N
|
2024-12-06 18:14:02 +09:00
|
|
|
20241206,160303,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3440,70,2,2.08,336395390,98801,185.84,3370,3550,3290,4380,2360,3370,3404.78,1.67,0,5995,3550,3460,3405,3315,3260,3432,3287,60,1010,500,2080,5,1,12000000,413,-2.53,0.51,12,0.82,-1358.00,6809.00,9740,20231221,-64.68,3260,20241202,5.52,6640,-48.19,20240102,3260,5.52,20241202,9740,-64.68,20231221,3260,5.52,20241202,1.23,N,014130,500,60 억,,200256,N,N,0,N,00,N
|
|
|
|
|
20241206,150303,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3425,55,2,1.63,330636505,97117,182.67,3370,3550,3290,4380,2360,3370,3404.52,1.67,0,5966,3550,3460,3405,3315,3260,3432,3287,60,1010,500,2080,5,1,12000000,411,-2.52,0.50,12,0.81,-1358.00,6809.00,9740,20231221,-64.84,3260,20241202,5.06,6640,-48.42,20240102,3260,5.06,20241202,9740,-64.84,20231221,3260,5.06,20241202,1.23,N,014130,500,60 억,,200256,N,N,0,N,00,N
|
|
|
|
|
20241206,140302,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3415,45,2,1.34,315286760,92620,174.21,3370,3550,3290,4380,2360,3370,3404.09,1.67,0,5594,3550,3460,3405,3315,3260,3432,3287,60,1010,500,2080,5,1,12000000,410,-2.51,0.50,12,0.77,-1358.00,6809.00,9740,20231221,-64.94,3260,20241202,4.75,6640,-48.57,20240102,3260,4.75,20241202,9740,-64.94,20231221,3260,4.75,20241202,1.23,N,014130,500,60 억,,200256,N,N,0,N,00,N
|
|
|
|
|
20241206,130303,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3350,-20,5,-0.59,292844870,85962,161.69,3370,3550,3290,4380,2360,3370,3406.68,1.67,0,5127,3550,3460,3405,3315,3260,3432,3287,60,1010,500,2080,5,1,12000000,402,-2.47,0.49,12,0.72,-1358.00,6809.00,9740,20231221,-65.61,3260,20241202,2.76,6640,-49.55,20240102,3260,2.76,20241202,9740,-65.61,20231221,3260,2.76,20241202,1.23,N,014130,500,60 억,,200256,N,N,0,N,00,N
|
|
|
|
|
20241206,120301,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3380,10,2,0.30,252788555,74185,139.54,3370,3550,3290,4380,2360,3370,3407.54,1.67,0,5385,3550,3460,3405,3315,3260,3432,3287,60,1010,500,2080,5,1,12000000,406,-2.49,0.50,12,0.62,-1358.00,6809.00,9740,20231221,-65.30,3260,20241202,3.68,6640,-49.10,20240102,3260,3.68,20241202,9740,-65.30,20231221,3260,3.68,20241202,1.23,N,014130,500,60 억,,200256,N,N,0,N,00,N
|
|
|
|
|
20241206,110303,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3410,40,2,1.19,170726470,49636,93.36,3370,3550,3325,4380,2360,3370,3439.57,1.67,0,2022,3550,3460,3405,3315,3260,3432,3287,60,1010,500,2080,5,1,12000000,409,-2.51,0.50,12,0.41,-1358.00,6809.00,9740,20231221,-64.99,3260,20241202,4.60,6640,-48.64,20240102,3260,4.60,20241202,9740,-64.99,20231221,3260,4.60,20241202,1.23,N,014130,500,60 억,,200256,N,N,0,N,00,N
|
|
|
|
|
20241206,100300,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3465,95,2,2.82,96584615,28164,52.97,3370,3520,3325,4380,2360,3370,3429.36,1.67,0,907,3550,3460,3405,3315,3260,3432,3287,60,1010,500,2080,5,1,12000000,416,-2.55,0.51,12,0.23,-1358.00,6809.00,9740,20231221,-64.43,3260,20241202,6.29,6640,-47.82,20240102,3260,6.29,20241202,9740,-64.43,20231221,3260,6.29,20241202,1.23,N,014130,500,60 억,,200256,N,N,0,N,00,N
|
|
|
|
|
20241206,090302,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3365,-5,5,-0.15,4312425,1280,2.41,3370,3370,3365,4380,2360,3370,3369.08,1.67,0,1203,3550,3460,3405,3315,3260,3432,3287,60,1010,500,2080,5,1,12000000,404,-2.48,0.49,12,0.01,-1358.00,6809.00,9740,20231221,-65.45,3260,20241202,3.22,6640,-49.32,20240102,3260,3.22,20241202,9740,-65.45,20231221,3260,3.22,20241202,1.23,N,014130,500,60 억,,200256,N,N,0,N,00,N
|
2024-12-05 18:14:03 +09:00
|
|
|
20241205,160258,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3370,-195,5,-5.47,178810755,52565,23.87,3485,3495,3350,4630,2500,3565,3401.71,1.69,0,-2265,4041,3802,3541,3302,3041,3922,3422,60,1065,500,2210,5,1,12000000,404,-2.48,0.49,12,0.44,-1358.00,6809.00,9740,20231221,-65.40,3260,20241202,3.37,6640,-49.25,20240102,3260,3.37,20241202,9740,-65.40,20231221,3260,3.37,20241202,1.26,N,014130,500,60 억,,202521,N,N,0,N,00,N
|
|
|
|
|
20241205,150300,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3360,-205,5,-5.75,171606260,50423,22.90,3485,3495,3350,4630,2500,3565,3403.33,1.69,0,-2077,4041,3802,3541,3302,3041,3922,3422,60,1065,500,2210,5,1,12000000,403,-2.47,0.49,12,0.42,-1358.00,6809.00,9740,20231221,-65.50,3260,20241202,3.07,6640,-49.40,20240102,3260,3.07,20241202,9740,-65.50,20231221,3260,3.07,20241202,1.26,N,014130,500,60 억,,202521,N,N,0,N,00,N
|
|
|
|
|
20241205,140259,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3370,-195,5,-5.47,151830645,44551,20.23,3485,3495,3355,4630,2500,3565,3408.02,1.69,0,-64,4041,3802,3541,3302,3041,3922,3422,60,1065,500,2210,5,1,12000000,404,-2.48,0.49,12,0.37,-1358.00,6809.00,9740,20231221,-65.40,3260,20241202,3.37,6640,-49.25,20240102,3260,3.37,20241202,9740,-65.40,20231221,3260,3.37,20241202,1.26,N,014130,500,60 억,,202521,N,N,0,N,00,N
|
|
|
|
|
20241205,130259,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3375,-190,5,-5.33,147374235,43230,19.63,3485,3495,3355,4630,2500,3565,3409.07,1.69,0,115,4041,3802,3541,3302,3041,3922,3422,60,1065,500,2210,5,1,12000000,405,-2.49,0.50,12,0.36,-1358.00,6809.00,9740,20231221,-65.35,3260,20241202,3.53,6640,-49.17,20240102,3260,3.53,20241202,9740,-65.35,20231221,3260,3.53,20241202,1.26,N,014130,500,60 억,,202521,N,N,0,N,00,N
|
|
|
|
|
20241205,120259,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3365,-200,5,-5.61,145121140,42566,19.33,3485,3495,3355,4630,2500,3565,3409.32,1.69,0,368,4041,3802,3541,3302,3041,3922,3422,60,1065,500,2210,5,1,12000000,404,-2.48,0.49,12,0.35,-1358.00,6809.00,9740,20231221,-65.45,3260,20241202,3.22,6640,-49.32,20240102,3260,3.22,20241202,9740,-65.45,20231221,3260,3.22,20241202,1.26,N,014130,500,60 억,,202521,N,N,0,N,00,N
|
|
|
|
|
20241205,110259,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3405,-160,5,-4.49,113556240,33222,15.09,3485,3495,3360,4630,2500,3565,3418.10,1.69,0,185,4041,3802,3541,3302,3041,3922,3422,60,1065,500,2210,5,1,12000000,409,-2.51,0.50,12,0.28,-1358.00,6809.00,9740,20231221,-65.04,3260,20241202,4.45,6640,-48.72,20240102,3260,4.45,20241202,9740,-65.04,20231221,3260,4.45,20241202,1.26,N,014130,500,60 억,,202521,N,N,0,N,00,N
|
|
|
|
|
20241205,100257,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3370,-195,5,-5.47,79520845,23149,10.51,3485,3495,3360,4630,2500,3565,3435.17,1.69,0,-19,4041,3802,3541,3302,3041,3922,3422,60,1065,500,2210,5,1,12000000,404,-2.48,0.49,12,0.19,-1358.00,6809.00,9740,20231221,-65.40,3260,20241202,3.37,6640,-49.25,20240102,3260,3.37,20241202,9740,-65.40,20231221,3260,3.37,20241202,1.26,N,014130,500,60 억,,202521,N,N,0,N,00,N
|
|
|
|
|
20241205,090259,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3405,-160,5,-4.49,15154395,4409,2.00,3485,3485,3360,4630,2500,3565,3437.15,1.69,0,266,4041,3802,3541,3302,3041,3922,3422,60,1065,500,2210,5,1,12000000,409,-2.51,0.50,12,0.04,-1358.00,6809.00,9740,20231221,-65.04,3260,20241202,4.45,6640,-48.72,20240102,3260,4.45,20241202,9740,-65.04,20231221,3260,4.45,20241202,1.26,N,014130,500,60 억,,202521,N,N,0,N,00,N
|
2024-12-04 18:14:01 +09:00
|
|
|
20241204,160256,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3565,270,2,8.19,776617975,219098,2558.36,3490,3780,3280,4280,2310,3295,3544.61,1.73,0,-5302,3348,3321,3298,3271,3248,3335,3285,60,985,500,2040,5,1,12000000,428,-2.63,0.52,12,1.83,-1358.00,6809.00,9740,20231221,-63.40,3260,20241202,9.36,6640,-46.31,20240102,3260,9.36,20241202,9740,-63.40,20231221,3260,9.36,20241202,1.35,N,014130,500,60 억,,207831,N,N,0,N,00,N
|
|
|
|
|
20241204,150256,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3540,245,2,7.44,769632725,217135,2535.44,3490,3780,3280,4280,2310,3295,3544.49,1.73,0,-5198,3348,3321,3298,3271,3248,3335,3285,60,985,500,2040,5,1,12000000,425,-2.61,0.52,12,1.81,-1358.00,6809.00,9740,20231221,-63.66,3260,20241202,8.59,6640,-46.69,20240102,3260,8.59,20241202,9740,-63.66,20231221,3260,8.59,20241202,1.35,N,014130,500,60 억,,207831,N,N,0,N,00,N
|
|
|
|
|
20241204,140255,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3575,280,2,8.50,679917360,191800,2239.61,3490,3780,3280,4280,2310,3295,3544.93,1.73,0,-8589,3348,3321,3298,3271,3248,3335,3285,60,985,500,2040,5,1,12000000,429,-2.63,0.53,12,1.60,-1358.00,6809.00,9740,20231221,-63.30,3260,20241202,9.66,6640,-46.16,20240102,3260,9.66,20241202,9740,-63.30,20231221,3260,9.66,20241202,1.35,N,014130,500,60 억,,207831,N,N,0,N,00,N
|
|
|
|
|
20241204,130256,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3595,300,2,9.10,669586640,188911,2205.87,3490,3780,3280,4280,2310,3295,3544.46,1.73,0,-8447,3348,3321,3298,3271,3248,3335,3285,60,985,500,2040,5,1,12000000,431,-2.65,0.53,12,1.57,-1358.00,6809.00,9740,20231221,-63.09,3260,20241202,10.28,6640,-45.86,20240102,3260,10.28,20241202,9740,-63.09,20231221,3260,10.28,20241202,1.35,N,014130,500,60 억,,207831,N,N,0,N,00,N
|
|
|
|
|
20241204,120255,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3580,285,2,8.65,642068120,181241,2116.31,3490,3780,3280,4280,2310,3295,3542.62,1.73,0,-8054,3348,3321,3298,3271,3248,3335,3285,60,985,500,2040,5,1,12000000,430,-2.64,0.53,12,1.51,-1358.00,6809.00,9740,20231221,-63.24,3260,20241202,9.82,6640,-46.08,20240102,3260,9.82,20241202,9740,-63.24,20231221,3260,9.82,20241202,1.35,N,014130,500,60 억,,207831,N,N,0,N,00,N
|
|
|
|
|
20241204,110250,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3535,240,2,7.28,405012125,115773,1351.86,3490,3780,3280,4280,2310,3295,3498.33,1.73,0,-7451,3348,3321,3298,3271,3248,3335,3285,60,985,500,2040,5,1,12000000,424,-2.60,0.52,12,0.96,-1358.00,6809.00,9740,20231221,-63.71,3260,20241202,8.44,6640,-46.76,20240102,3260,8.44,20241202,9740,-63.71,20231221,3260,8.44,20241202,1.35,N,014130,500,60 억,,207831,N,N,0,N,00,N
|
|
|
|
|
20241204,100251,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3365,70,2,2.12,157614935,46360,541.34,3490,3510,3280,4280,2310,3295,3399.81,1.73,0,-4821,3348,3321,3298,3271,3248,3335,3285,60,985,500,2040,5,1,12000000,404,-2.48,0.49,12,0.39,-1358.00,6809.00,9740,20231221,-65.45,3260,20241202,3.22,6640,-49.32,20240102,3260,3.22,20241202,9740,-65.45,20231221,3260,3.22,20241202,1.35,N,014130,500,60 억,,207831,N,N,0,N,00,N
|
|
|
|
|
20241204,090255,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3495,200,2,6.07,44215010,12666,147.90,3490,3510,3380,4280,2310,3295,3490.86,1.73,0,-3114,3348,3321,3298,3271,3248,3335,3285,60,985,500,2040,5,1,12000000,419,-2.57,0.51,12,0.11,-1358.00,6809.00,9740,20231221,-64.12,3260,20241202,7.21,6640,-47.36,20240102,3260,7.21,20241202,9740,-64.12,20231221,3260,7.21,20241202,1.35,N,014130,500,60 억,,207831,N,N,0,N,00,N
|
2024-12-03 18:14:28 +09:00
|
|
|
20241203,160311,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3295,-10,5,-0.30,28214510,8564,29.65,3275,3325,3275,4295,2315,3305,3294.54,1.73,0,-434,3361,3332,3296,3267,3231,3315,3250,60,990,500,2040,5,1,12000000,395,-2.43,0.48,12,0.07,-1358.00,6809.00,9740,20231221,-66.17,3260,20241202,1.07,6640,-50.38,20240102,3260,1.07,20241202,9740,-66.17,20231221,3260,1.07,20241202,1.32,N,014130,500,60 억,,208170,N,N,0,N,00,N
|
|
|
|
|
20241203,150314,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3295,-10,5,-0.30,25260440,7667,26.55,3275,3325,3275,4295,2315,3305,3294.70,1.73,0,-271,3361,3332,3296,3267,3231,3315,3250,60,990,500,2040,5,1,12000000,395,-2.43,0.48,12,0.06,-1358.00,6809.00,9740,20231221,-66.17,3260,20241202,1.07,6640,-50.38,20240102,3260,1.07,20241202,9740,-66.17,20231221,3260,1.07,20241202,1.32,N,014130,500,60 억,,208170,N,N,0,N,00,N
|
|
|
|
|
20241203,140308,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3300,-5,5,-0.15,14504095,4400,15.23,3275,3325,3275,4295,2315,3305,3296.39,1.73,0,-271,3361,3332,3296,3267,3231,3315,3250,60,990,500,2040,5,1,12000000,396,-2.43,0.48,12,0.04,-1358.00,6809.00,9740,20231221,-66.12,3260,20241202,1.23,6640,-50.30,20240102,3260,1.23,20241202,9740,-66.12,20231221,3260,1.23,20241202,1.32,N,014130,500,60 억,,208170,N,N,0,N,00,N
|
|
|
|
|
20241203,130307,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3300,-5,5,-0.15,12256990,3719,12.88,3275,3325,3275,4295,2315,3305,3295.78,1.73,0,-271,3361,3332,3296,3267,3231,3315,3250,60,990,500,2040,5,1,12000000,396,-2.43,0.48,12,0.03,-1358.00,6809.00,9740,20231221,-66.12,3260,20241202,1.23,6640,-50.30,20240102,3260,1.23,20241202,9740,-66.12,20231221,3260,1.23,20241202,1.32,N,014130,500,60 억,,208170,N,N,0,N,00,N
|
|
|
|
|
20241203,120317,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3300,-5,5,-0.15,10019185,3041,10.53,3275,3325,3275,4295,2315,3305,3294.70,1.73,0,-151,3361,3332,3296,3267,3231,3315,3250,60,990,500,2040,5,1,12000000,396,-2.43,0.48,12,0.03,-1358.00,6809.00,9740,20231221,-66.12,3260,20241202,1.23,6640,-50.30,20240102,3260,1.23,20241202,9740,-66.12,20231221,3260,1.23,20241202,1.32,N,014130,500,60 억,,208170,N,N,0,N,00,N
|
|
|
|
|
20241203,110305,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3300,-5,5,-0.15,9277385,2816,9.75,3275,3325,3275,4295,2315,3305,3294.53,1.73,0,-151,3361,3332,3296,3267,3231,3315,3250,60,990,500,2040,5,1,12000000,396,-2.43,0.48,12,0.02,-1358.00,6809.00,9740,20231221,-66.12,3260,20241202,1.23,6640,-50.30,20240102,3260,1.23,20241202,9740,-66.12,20231221,3260,1.23,20241202,1.32,N,014130,500,60 억,,208170,N,N,0,N,00,N
|
|
|
|
|
20241203,100259,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3295,-10,5,-0.30,5006820,1521,5.27,3275,3325,3275,4295,2315,3305,3291.79,1.73,0,-141,3361,3332,3296,3267,3231,3315,3250,60,990,500,2040,5,1,12000000,395,-2.43,0.48,12,0.01,-1358.00,6809.00,9740,20231221,-66.17,3260,20241202,1.07,6640,-50.38,20240102,3260,1.07,20241202,9740,-66.17,20231221,3260,1.07,20241202,1.32,N,014130,500,60 억,,208170,N,N,0,N,00,N
|
|
|
|
|
20241203,090259,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3300,-5,5,-0.15,678030,207,0.72,3275,3300,3275,4295,2315,3305,3275.51,1.73,0,-33,3361,3332,3296,3267,3231,3315,3250,60,990,500,2040,5,1,12000000,396,-2.43,0.48,12,0.00,-1358.00,6809.00,9740,20231221,-66.12,3260,20241202,1.23,6640,-50.30,20240102,3260,1.23,20241202,9740,-66.12,20231221,3260,1.23,20241202,1.32,N,014130,500,60 억,,208170,N,N,0,N,00,N
|
2024-12-02 18:12:38 +09:00
|
|
|
20241202,160252,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,3305,-15,5,-0.45,94925835,28879,234.67,3320,3325,3260,4315,2325,3320,3287.02,1.75,0,-2237,3423,3371,3343,3291,3263,3357,3277,60,995,500,2050,5,1,12000000,397,-2.43,0.49,12,0.24,-1358.00,6809.00,9740,20231221,-66.07,3260,20241202,1.38,6640,-50.23,20240102,3260,1.38,20241202,9740,-66.07,20231221,3260,1.38,20241202,1.32,N,014130,500,60 억,,210407,N,N,0,N,00,N
|
|
|
|
|
20241202,150313,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,3265,-55,5,-1.66,92539435,28152,228.77,3320,3325,3260,4315,2325,3320,3287.14,1.75,0,-1905,3423,3371,3343,3291,3263,3357,3277,60,995,500,2050,5,1,12000000,392,-2.40,0.48,12,0.23,-1358.00,6809.00,9740,20231221,-66.48,3260,20241202,0.15,6640,-50.83,20240102,3260,0.15,20241202,9740,-66.48,20231221,3260,0.15,20241202,1.32,N,014130,500,60 억,,210407,N,N,0,N,00,N
|
|
|
|
|
20241202,140301,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,3270,-50,5,-1.51,88347265,26867,218.32,3320,3325,3260,4315,2325,3320,3288.32,1.75,0,-1837,3423,3371,3343,3291,3263,3357,3277,60,995,500,2050,5,1,12000000,392,-2.41,0.48,12,0.22,-1358.00,6809.00,9740,20231221,-66.43,3260,20241202,0.31,6640,-50.75,20240102,3260,0.31,20241202,9740,-66.43,20231221,3260,0.31,20241202,1.32,N,014130,500,60 억,,210407,N,N,0,N,00,N
|
|
|
|
|
20241202,130307,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,3275,-45,5,-1.36,86413835,26278,213.54,3320,3325,3260,4315,2325,3320,3288.45,1.75,0,-1885,3423,3371,3343,3291,3263,3357,3277,60,995,500,2050,5,1,12000000,393,-2.41,0.48,12,0.22,-1358.00,6809.00,9740,20231221,-66.38,3260,20241202,0.46,6640,-50.68,20240102,3260,0.46,20241202,9740,-66.38,20231221,3260,0.46,20241202,1.32,N,014130,500,60 억,,210407,N,N,0,N,00,N
|
|
|
|
|
20241202,120308,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,3265,-55,5,-1.66,67045530,20373,165.55,3320,3325,3260,4315,2325,3320,3290.90,1.75,0,-1734,3423,3371,3343,3291,3263,3357,3277,60,995,500,2050,5,1,12000000,392,-2.40,0.48,12,0.17,-1358.00,6809.00,9740,20231221,-66.48,3260,20241202,0.15,6640,-50.83,20240102,3260,0.15,20241202,9740,-66.48,20231221,3260,0.15,20241202,1.32,N,014130,500,60 억,,210407,N,N,0,N,00,N
|
|
|
|
|
20241202,110255,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,3260,-60,5,-1.81,65439470,19881,161.56,3320,3325,3260,4315,2325,3320,3291.56,1.75,0,-1792,3423,3371,3343,3291,3263,3357,3277,60,995,500,2050,5,1,12000000,391,-2.40,0.48,12,0.17,-1358.00,6809.00,9740,20231221,-66.53,3260,20241202,0.00,6640,-50.90,20240102,3260,0.00,20241202,9740,-66.53,20231221,3260,0.00,20241202,1.32,N,014130,500,60 억,,210407,N,N,0,N,00,N
|
|
|
|
|
20241202,100253,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3315,-5,5,-0.15,8552235,2580,20.97,3320,3325,3300,4315,2325,3320,3314.82,1.75,0,-1295,3423,3371,3343,3291,3263,3357,3277,60,995,500,2050,5,1,12000000,398,-2.44,0.49,12,0.02,-1358.00,6809.00,9740,20231221,-65.97,3265,20241028,1.53,6640,-50.08,20240102,3265,1.53,20241028,9740,-65.97,20231221,3265,1.53,20241028,1.32,N,014130,500,60 억,,210407,N,N,0,N,00,N
|
|
|
|
|
20241202,090254,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3320,0,3,0.00,43160,13,0.11,3320,3320,3320,4315,2325,3320,3320.00,1.75,0,0,3423,3371,3343,3291,3263,3357,3277,60,995,500,2050,5,1,12000000,398,-2.44,0.49,12,0.00,-1358.00,6809.00,9740,20231221,-65.91,3265,20241028,1.68,6640,-50.00,20240102,3265,1.68,20241028,9740,-65.91,20231221,3265,1.68,20241028,1.32,N,014130,500,60 억,,210407,N,N,0,N,00,N
|
