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
|
|
|
20241231,160401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,70,2,2.41,69705510,23582,50.76,2915,2980,2885,3780,2040,2910,2955.46,1.30,14670,14832,3036,2972,2926,2862,2816,2950,2840,163,870,500,2150,5,1,32564980,970,7.82,1.02,12,0.07,381.00,2924.00,6210,20240102,-52.01,2615,20241209,13.96,6210,-52.01,20240102,2615,13.96,20241209,6210,-52.01,20240102,2615,13.96,20241209,1.15,N,024900,500,162 억,,422846,N,N,0,N,00,N
|
|
|
|
|
20241231,150402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,70,2,2.41,69705510,23582,50.76,2915,2980,2885,3780,2040,2910,2955.46,1.30,14670,14832,3036,2972,2926,2862,2816,2950,2840,163,870,500,2150,5,1,32564980,970,7.82,1.02,12,0.07,381.00,2924.00,6210,20240102,-52.01,2615,20241209,13.96,6210,-52.01,20240102,2615,13.96,20241209,6210,-52.01,20240102,2615,13.96,20241209,1.15,N,024900,500,162 억,,422846,N,N,0,N,00,N
|
|
|
|
|
20241231,140401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,70,2,2.41,69705510,23582,50.76,2915,2980,2885,3780,2040,2910,2955.46,1.30,14670,14832,3036,2972,2926,2862,2816,2950,2840,163,870,500,2150,5,1,32564980,970,7.82,1.02,12,0.07,381.00,2924.00,6210,20240102,-52.01,2615,20241209,13.96,6210,-52.01,20240102,2615,13.96,20241209,6210,-52.01,20240102,2615,13.96,20241209,1.15,N,024900,500,162 억,,422846,N,N,0,N,00,N
|
|
|
|
|
20241231,130401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,70,2,2.41,69705510,23582,50.76,2915,2980,2885,3780,2040,2910,2955.46,1.30,14670,14832,3036,2972,2926,2862,2816,2950,2840,163,870,500,2150,5,1,32564980,970,7.82,1.02,12,0.07,381.00,2924.00,6210,20240102,-52.01,2615,20241209,13.96,6210,-52.01,20240102,2615,13.96,20241209,6210,-52.01,20240102,2615,13.96,20241209,1.15,N,024900,500,162 억,,422846,N,N,0,N,00,N
|
|
|
|
|
20241231,120401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,70,2,2.41,69705510,23582,50.76,2915,2980,2885,3780,2040,2910,2955.46,1.30,14670,14832,3036,2972,2926,2862,2816,2950,2840,163,870,500,2150,5,1,32564980,970,7.82,1.02,12,0.07,381.00,2924.00,6210,20240102,-52.01,2615,20241209,13.96,6210,-52.01,20240102,2615,13.96,20241209,6210,-52.01,20240102,2615,13.96,20241209,1.15,N,024900,500,162 억,,422846,N,N,0,N,00,N
|
|
|
|
|
20241231,110400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,70,2,2.41,69705510,23582,50.76,2915,2980,2885,3780,2040,2910,2955.46,1.30,14670,14832,3036,2972,2926,2862,2816,2950,2840,163,870,500,2150,5,1,32564980,970,7.82,1.02,12,0.07,381.00,2924.00,6210,20240102,-52.01,2615,20241209,13.96,6210,-52.01,20240102,2615,13.96,20241209,6210,-52.01,20240102,2615,13.96,20241209,1.15,N,024900,500,162 억,,422846,N,N,0,N,00,N
|
|
|
|
|
20241231,100355,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,70,2,2.41,69705510,23582,50.76,2915,2980,2885,3780,2040,2910,2955.46,1.30,14670,14832,3036,2972,2926,2862,2816,2950,2840,163,870,500,2150,5,1,32564980,970,7.82,1.02,12,0.07,381.00,2924.00,6210,20240102,-52.01,2615,20241209,13.96,6210,-52.01,20240102,2615,13.96,20241209,6210,-52.01,20240102,2615,13.96,20241209,1.15,N,024900,500,162 억,,422846,N,N,0,N,00,N
|
|
|
|
|
20241231,090402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,70,2,2.41,69705510,23582,50.76,2915,2980,2885,3780,2040,2910,2955.46,1.30,14670,14832,3036,2972,2926,2862,2816,2950,2840,163,870,500,2150,5,1,32564980,970,7.82,1.02,12,0.07,381.00,2924.00,6210,20240102,-52.01,2615,20241209,13.96,6210,-52.01,20240102,2615,13.96,20241209,6210,-52.01,20240102,2615,13.96,20241209,1.15,N,024900,500,162 억,,422846,N,N,0,N,00,N
|
|
|
|
|
20241230,160359,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,70,2,2.41,69705510,23582,50.76,2915,2980,2885,3780,2040,2910,2955.46,1.25,0,14832,3036,2972,2926,2862,2816,2950,2840,163,870,500,2150,5,1,32564980,970,7.82,1.02,12,0.07,381.00,2924.00,6210,20240102,-52.01,2615,20241209,13.96,6210,-52.01,20240102,2615,13.96,20241209,6210,-52.01,20240102,2615,13.96,20241209,1.15,N,024900,500,162 억,,408176,N,N,0,N,00,N
|
|
|
|
|
20241230,150402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,60,2,2.06,62391350,21125,45.47,2915,2975,2885,3780,2040,2910,2953.44,1.25,0,13811,3036,2972,2926,2862,2816,2950,2840,163,870,500,2150,5,1,32564980,967,7.80,1.02,12,0.06,381.00,2924.00,6210,20240102,-52.17,2615,20241209,13.58,6210,-52.17,20240102,2615,13.58,20241209,6210,-52.17,20240102,2615,13.58,20241209,1.15,N,024900,500,162 억,,408176,N,N,0,N,00,N
|
|
|
|
|
20241230,140400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2960,50,2,1.72,58400110,19781,42.58,2915,2975,2885,3780,2040,2910,2952.33,1.25,0,13338,3036,2972,2926,2862,2816,2950,2840,163,870,500,2150,5,1,32564980,964,7.77,1.01,12,0.06,381.00,2924.00,6210,20240102,-52.33,2615,20241209,13.19,6210,-52.33,20240102,2615,13.19,20241209,6210,-52.33,20240102,2615,13.19,20241209,1.15,N,024900,500,162 억,,408176,N,N,0,N,00,N
|
|
|
|
|
20241230,130401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,60,2,2.06,32826450,11127,23.95,2915,2970,2885,3780,2040,2910,2950.16,1.25,0,5483,3036,2972,2926,2862,2816,2950,2840,163,870,500,2150,5,1,32564980,967,7.80,1.02,12,0.03,381.00,2924.00,6210,20240102,-52.17,2615,20241209,13.58,6210,-52.17,20240102,2615,13.58,20241209,6210,-52.17,20240102,2615,13.58,20241209,1.15,N,024900,500,162 억,,408176,N,N,0,N,00,N
|
|
|
|
|
20241230,120359,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2960,50,2,1.72,24454735,8298,17.86,2915,2965,2885,3780,2040,2910,2947.06,1.25,0,4410,3036,2972,2926,2862,2816,2950,2840,163,870,500,2150,5,1,32564980,964,7.77,1.01,12,0.03,381.00,2924.00,6210,20240102,-52.33,2615,20241209,13.19,6210,-52.33,20240102,2615,13.19,20241209,6210,-52.33,20240102,2615,13.19,20241209,1.15,N,024900,500,162 억,,408176,N,N,0,N,00,N
|
|
|
|
|
20241230,110401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2950,40,2,1.37,17229665,5857,12.61,2915,2965,2885,3780,2040,2910,2941.72,1.25,0,3474,3036,2972,2926,2862,2816,2950,2840,163,870,500,2150,5,1,32564980,961,7.74,1.01,12,0.02,381.00,2924.00,6210,20240102,-52.50,2615,20241209,12.81,6210,-52.50,20240102,2615,12.81,20241209,6210,-52.50,20240102,2615,12.81,20241209,1.15,N,024900,500,162 억,,408176,N,N,0,N,00,N
|
|
|
|
|
20241230,100401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2950,40,2,1.37,10287675,3508,7.55,2915,2960,2885,3780,2040,2910,2932.63,1.25,0,2585,3036,2972,2926,2862,2816,2950,2840,163,870,500,2150,5,1,32564980,961,7.74,1.01,12,0.01,381.00,2924.00,6210,20240102,-52.50,2615,20241209,12.81,6210,-52.50,20240102,2615,12.81,20241209,6210,-52.50,20240102,2615,12.81,20241209,1.15,N,024900,500,162 억,,408176,N,N,0,N,00,N
|
|
|
|
|
20241230,090402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,-5,5,-0.17,561545,194,0.42,2915,2915,2885,3780,2040,2910,2894.56,1.25,0,-77,3036,2972,2926,2862,2816,2950,2840,163,870,500,2150,5,1,32564980,946,7.62,0.99,12,0.00,381.00,2924.00,6210,20240102,-53.22,2615,20241209,11.09,6210,-53.22,20240102,2615,11.09,20241209,6210,-53.22,20240102,2615,11.09,20241209,1.15,N,024900,500,162 억,,408176,N,N,0,N,00,N
|
|
|
|
|
20241227,160359,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2910,-65,5,-2.18,135317780,46356,160.51,2930,2990,2880,3865,2085,2975,2919.11,1.30,0,-16745,3018,2996,2983,2961,2948,2990,2955,163,890,500,2200,5,1,32564980,948,7.64,1.00,12,0.14,381.00,2924.00,6210,20240102,-53.14,2615,20241209,11.28,6210,-53.14,20240102,2615,11.28,20241209,6210,-53.14,20240102,2615,11.28,20241209,1.11,N,024900,500,162 억,,424905,N,N,1,N,00,N
|
|
|
|
|
20241227,150358,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2910,-65,5,-2.18,127933135,43822,151.74,2930,2990,2880,3865,2085,2975,2919.38,1.30,0,-16707,3018,2996,2983,2961,2948,2990,2955,163,890,500,2200,5,1,32564980,948,7.64,1.00,12,0.13,381.00,2924.00,6210,20240102,-53.14,2615,20241209,11.28,6210,-53.14,20240102,2615,11.28,20241209,6210,-53.14,20240102,2615,11.28,20241209,1.11,N,024900,500,162 억,,424905,N,N,1,N,00,N
|
|
|
|
|
20241227,140401,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2935,-40,5,-1.34,124328440,42589,147.47,2930,2990,2880,3865,2085,2975,2919.26,1.30,0,-16706,3018,2996,2983,2961,2948,2990,2955,163,890,500,2200,5,1,32564980,956,7.70,1.00,12,0.13,381.00,2924.00,6210,20240102,-52.74,2615,20241209,12.24,6210,-52.74,20240102,2615,12.24,20241209,6210,-52.74,20240102,2615,12.24,20241209,1.11,N,024900,500,162 억,,424905,N,N,1,N,00,N
|
|
|
|
|
20241227,130400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2900,-75,5,-2.52,109567410,37527,129.94,2930,2990,2880,3865,2085,2975,2919.70,1.30,0,-17228,3018,2996,2983,2961,2948,2990,2955,163,890,500,2200,5,1,32564980,944,7.61,0.99,12,0.12,381.00,2924.00,6210,20240102,-53.30,2615,20241209,10.90,6210,-53.30,20240102,2615,10.90,20241209,6210,-53.30,20240102,2615,10.90,20241209,1.11,N,024900,500,162 억,,424905,N,N,1,N,00,N
|
|
|
|
|
20241227,120359,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2890,-85,5,-2.86,97126640,33229,115.06,2930,2990,2890,3865,2085,2975,2922.95,1.30,0,-15261,3018,2996,2983,2961,2948,2990,2955,163,890,500,2200,5,1,32564980,941,7.59,0.99,12,0.10,381.00,2924.00,6210,20240102,-53.46,2615,20241209,10.52,6210,-53.46,20240102,2615,10.52,20241209,6210,-53.46,20240102,2615,10.52,20241209,1.11,N,024900,500,162 억,,424905,N,N,1,N,00,N
|
|
|
|
|
20241227,110359,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2910,-65,5,-2.18,52671735,17956,62.17,2930,2990,2910,3865,2085,2975,2933.38,1.30,0,-5653,3018,2996,2983,2961,2948,2990,2955,163,890,500,2200,5,1,32564980,948,7.64,1.00,12,0.06,381.00,2924.00,6210,20240102,-53.14,2615,20241209,11.28,6210,-53.14,20240102,2615,11.28,20241209,6210,-53.14,20240102,2615,11.28,20241209,1.11,N,024900,500,162 억,,424905,N,N,1,N,00,N
|
|
|
|
|
20241227,100359,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2950,-25,5,-0.84,23206010,7912,27.40,2930,2990,2920,3865,2085,2975,2933.01,1.30,0,-298,3018,2996,2983,2961,2948,2990,2955,163,890,500,2200,5,1,32564980,961,7.74,1.01,12,0.02,381.00,2924.00,6210,20240102,-52.50,2615,20241209,12.81,6210,-52.50,20240102,2615,12.81,20241209,6210,-52.50,20240102,2615,12.81,20241209,1.11,N,024900,500,162 억,,424905,N,N,1,N,00,N
|
|
|
|
|
20241227,090401,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2990,15,2,0.50,2389325,805,2.79,2930,2990,2930,3865,2085,2975,2968.11,1.30,0,-577,3018,2996,2983,2961,2948,2990,2955,163,890,500,2200,5,1,32564980,974,7.85,1.02,12,0.00,381.00,2924.00,6210,20240102,-51.85,2615,20241209,14.34,6210,-51.85,20240102,2615,14.34,20241209,6210,-51.85,20240102,2615,14.34,20241209,1.11,N,024900,500,162 억,,424905,N,N,1,N,00,N
|
|
|
|
|
20241226,160359,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2975,0,3,0.00,80528515,27008,61.59,2990,3005,2970,3865,2085,2975,2981.67,1.31,0,-424,3138,3056,3013,2931,2888,3035,2910,163,890,500,2200,5,1,32564980,969,7.81,1.02,12,0.08,381.00,2924.00,6210,20240102,-52.09,2615,20241209,13.77,6210,-52.09,20240102,2615,13.77,20241209,6210,-52.09,20240102,2615,13.77,20241209,1.13,N,024900,500,162 억,,425371,N,N,1,N,00,N
|
|
|
|
|
20241226,150357,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,5,2,0.17,76660730,25708,58.63,2990,3005,2970,3865,2085,2975,2981.98,1.31,0,-272,3138,3056,3013,2931,2888,3035,2910,163,890,500,2200,5,1,32564980,970,7.82,1.02,12,0.08,381.00,2924.00,6210,20240102,-52.01,2615,20241209,13.96,6210,-52.01,20240102,2615,13.96,20241209,6210,-52.01,20240102,2615,13.96,20241209,1.13,N,024900,500,162 억,,425371,N,N,0,N,00,N
|
|
|
|
|
20241226,140356,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2975,0,3,0.00,65859965,22081,50.36,2990,3005,2970,3865,2085,2975,2982.65,1.31,0,-1047,3138,3056,3013,2931,2888,3035,2910,163,890,500,2200,5,1,32564980,969,7.81,1.02,12,0.07,381.00,2924.00,6210,20240102,-52.09,2615,20241209,13.77,6210,-52.09,20240102,2615,13.77,20241209,6210,-52.09,20240102,2615,13.77,20241209,1.13,N,024900,500,162 억,,425371,N,N,0,N,00,N
|
|
|
|
|
20241226,130358,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,5,2,0.17,40808425,13669,31.17,2990,3005,2970,3865,2085,2975,2985.47,1.31,0,-2790,3138,3056,3013,2931,2888,3035,2910,163,890,500,2200,5,1,32564980,970,7.82,1.02,12,0.04,381.00,2924.00,6210,20240102,-52.01,2615,20241209,13.96,6210,-52.01,20240102,2615,13.96,20241209,6210,-52.01,20240102,2615,13.96,20241209,1.13,N,024900,500,162 억,,425371,N,N,0,N,00,N
|
|
|
|
|
20241226,120357,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,5,2,0.17,31595555,10576,24.12,2990,3005,2970,3865,2085,2975,2987.48,1.31,0,-3687,3138,3056,3013,2931,2888,3035,2910,163,890,500,2200,5,1,32564980,970,7.82,1.02,12,0.03,381.00,2924.00,6210,20240102,-52.01,2615,20241209,13.96,6210,-52.01,20240102,2615,13.96,20241209,6210,-52.01,20240102,2615,13.96,20241209,1.13,N,024900,500,162 억,,425371,N,N,0,N,00,N
|
|
|
|
|
20241226,110357,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2985,10,2,0.34,28113175,9408,21.46,2990,3005,2970,3865,2085,2975,2988.22,1.31,0,-3366,3138,3056,3013,2931,2888,3035,2910,163,890,500,2200,5,1,32564980,972,7.83,1.02,12,0.03,381.00,2924.00,6210,20240102,-51.93,2615,20241209,14.15,6210,-51.93,20240102,2615,14.15,20241209,6210,-51.93,20240102,2615,14.15,20241209,1.13,N,024900,500,162 억,,425371,N,N,0,N,00,N
|
|
|
|
|
20241226,100357,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3005,30,2,1.01,19299110,6459,14.73,2990,3005,2970,3865,2085,2975,2987.94,1.31,0,-2655,3138,3056,3013,2931,2888,3035,2910,163,890,500,2200,5,1,32564980,979,7.89,1.03,12,0.02,381.00,2924.00,6210,20240102,-51.61,2615,20241209,14.91,6210,-51.61,20240102,2615,14.91,20241209,6210,-51.61,20240102,2615,14.91,20241209,1.13,N,024900,500,162 억,,425371,N,N,0,N,00,N
|
|
|
|
|
20241226,090358,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2995,20,2,0.67,3142785,1051,2.40,2990,3000,2990,3865,2085,2975,2990.28,1.31,0,-120,3138,3056,3013,2931,2888,3035,2910,163,890,500,2200,5,1,32564980,975,7.86,1.02,12,0.00,381.00,2924.00,6210,20240102,-51.77,2615,20241209,14.53,6210,-51.77,20240102,2615,14.53,20241209,6210,-51.77,20240102,2615,14.53,20241209,1.13,N,024900,500,162 억,,425371,N,N,0,N,00,N
|
|
|
|
|
20241224,160357,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2975,-40,5,-1.33,130881140,43626,118.08,2995,3095,2970,3915,2115,3015,3000.09,1.31,0,-2685,3058,3036,3003,2981,2948,3047,2992,163,900,500,2230,5,1,32564980,969,7.81,1.02,12,0.13,381.00,2924.00,6630,20231215,-55.13,2615,20241209,13.77,6210,-52.09,20240102,2615,13.77,20241209,6210,-52.09,20240102,2615,13.77,20241209,1.16,N,024900,500,162 억,,428072,N,N,36,N,00,N
|
|
|
|
|
20241224,150356,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3005,-10,5,-0.33,124159905,41369,111.97,2995,3095,2980,3915,2115,3015,3001.28,1.31,0,-2394,3058,3036,3003,2981,2948,3047,2992,163,900,500,2230,5,1,32564980,979,7.89,1.03,12,0.13,381.00,2924.00,6630,20231215,-54.68,2615,20241209,14.91,6210,-51.61,20240102,2615,14.91,20241209,6210,-51.61,20240102,2615,14.91,20241209,1.16,N,024900,500,162 억,,428072,N,N,36,N,00,N
|
|
|
|
|
20241224,140355,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2995,-20,5,-0.66,98160365,32681,88.46,2995,3095,2980,3915,2115,3015,3003.59,1.31,0,-5595,3058,3036,3003,2981,2948,3047,2992,163,900,500,2230,5,1,32564980,975,7.86,1.02,12,0.10,381.00,2924.00,6630,20231215,-54.83,2615,20241209,14.53,6210,-51.77,20240102,2615,14.53,20241209,6210,-51.77,20240102,2615,14.53,20241209,1.16,N,024900,500,162 억,,428072,N,N,36,N,00,N
|
|
|
|
|
20241224,130356,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2985,-30,5,-1.00,88791540,29548,79.98,2995,3095,2980,3915,2115,3015,3004.99,1.31,0,-6974,3058,3036,3003,2981,2948,3047,2992,163,900,500,2230,5,1,32564980,972,7.83,1.02,12,0.09,381.00,2924.00,6630,20231215,-54.98,2615,20241209,14.15,6210,-51.93,20240102,2615,14.15,20241209,6210,-51.93,20240102,2615,14.15,20241209,1.16,N,024900,500,162 억,,428072,N,N,36,N,00,N
|
|
|
|
|
20241224,120356,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,-15,5,-0.50,40317555,13315,36.04,2995,3095,2995,3915,2115,3015,3027.98,1.31,0,-4862,3058,3036,3003,2981,2948,3047,2992,163,900,500,2230,5,1,32564980,977,7.87,1.03,12,0.04,381.00,2924.00,6630,20231215,-54.75,2615,20241209,14.72,6210,-51.69,20240102,2615,14.72,20241209,6210,-51.69,20240102,2615,14.72,20241209,1.16,N,024900,500,162 억,,428072,N,N,36,N,00,N
|
|
|
|
|
20241224,110356,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3010,-5,5,-0.17,32884190,10840,29.34,2995,3095,2995,3915,2115,3015,3033.60,1.31,0,-2739,3058,3036,3003,2981,2948,3047,2992,163,900,500,2230,5,1,32564980,980,7.90,1.03,12,0.03,381.00,2924.00,6630,20231215,-54.60,2615,20241209,15.11,6210,-51.53,20240102,2615,15.11,20241209,6210,-51.53,20240102,2615,15.11,20241209,1.16,N,024900,500,162 억,,428072,N,N,36,N,00,N
|
|
|
|
|
20241224,100356,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3015,0,3,0.00,26789730,8816,23.86,2995,3095,2995,3915,2115,3015,3038.76,1.31,0,-2628,3058,3036,3003,2981,2948,3047,2992,163,900,500,2230,5,1,32564980,982,7.91,1.03,12,0.03,381.00,2924.00,6630,20231215,-54.52,2615,20241209,15.30,6210,-51.45,20240102,2615,15.30,20241209,6210,-51.45,20240102,2615,15.30,20241209,1.16,N,024900,500,162 억,,428072,N,N,36,N,00,N
|
|
|
|
|
20241224,090358,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3025,10,2,0.33,446885,149,0.40,2995,3025,2995,3915,2115,3015,2999.23,1.31,0,2,3058,3036,3003,2981,2948,3047,2992,163,900,500,2230,5,1,32564980,985,7.94,1.03,12,0.00,381.00,2924.00,6630,20231215,-54.37,2615,20241209,15.68,6210,-51.29,20240102,2615,15.68,20241209,6210,-51.29,20240102,2615,15.68,20241209,1.16,N,024900,500,162 억,,428072,N,N,36,N,00,N
|
|
|
|
|
20241223,160353,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3015,45,2,1.52,110783815,36946,55.66,2970,3025,2970,3860,2080,2970,2998.53,1.29,0,9231,3130,3050,2995,2915,2860,3022,2887,163,890,500,2190,5,1,32564980,982,7.91,1.03,12,0.11,381.00,2924.00,6630,20231215,-54.52,2615,20241209,15.30,6210,-51.45,20240102,2615,15.30,20241209,6210,-51.45,20240102,2615,15.30,20241209,1.19,N,024900,500,162 억,,419192,N,N,36,N,00,N
|
|
|
|
|
20241223,150356,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3010,40,2,1.35,97243710,32450,48.89,2970,3025,2970,3860,2080,2970,2996.72,1.29,0,6514,3130,3050,2995,2915,2860,3022,2887,163,890,500,2190,5,1,32564980,980,7.90,1.03,12,0.10,381.00,2924.00,6630,20231215,-54.60,2615,20241209,15.11,6210,-51.53,20240102,2615,15.11,20241209,6210,-51.53,20240102,2615,15.11,20241209,1.19,N,024900,500,162 억,,419192,N,N,6,N,00,N
|
|
|
|
|
20241223,140353,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3010,40,2,1.35,85529850,28568,43.04,2970,3025,2970,3860,2080,2970,2993.90,1.29,0,6480,3130,3050,2995,2915,2860,3022,2887,163,890,500,2190,5,1,32564980,980,7.90,1.03,12,0.09,381.00,2924.00,6630,20231215,-54.60,2615,20241209,15.11,6210,-51.53,20240102,2615,15.11,20241209,6210,-51.53,20240102,2615,15.11,20241209,1.19,N,024900,500,162 억,,419192,N,N,6,N,00,N
|
|
|
|
|
20241223,130354,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3005,35,2,1.18,71994885,24064,36.25,2970,3010,2970,3860,2080,2970,2991.81,1.29,0,4878,3130,3050,2995,2915,2860,3022,2887,163,890,500,2190,5,1,32564980,979,7.89,1.03,12,0.07,381.00,2924.00,6630,20231215,-54.68,2615,20241209,14.91,6210,-51.61,20240102,2615,14.91,20241209,6210,-51.61,20240102,2615,14.91,20241209,1.19,N,024900,500,162 억,,419192,N,N,6,N,00,N
|
|
|
|
|
20241223,120355,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3010,40,2,1.35,60670280,20297,30.58,2970,3010,2970,3860,2080,2970,2989.13,1.29,0,4679,3130,3050,2995,2915,2860,3022,2887,163,890,500,2190,5,1,32564980,980,7.90,1.03,12,0.06,381.00,2924.00,6630,20231215,-54.60,2615,20241209,15.11,6210,-51.53,20240102,2615,15.11,20241209,6210,-51.53,20240102,2615,15.11,20241209,1.19,N,024900,500,162 억,,419192,N,N,6,N,00,N
|
|
|
|
|
20241223,110354,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2995,25,2,0.84,54821295,18349,27.64,2970,3005,2970,3860,2080,2970,2987.70,1.29,0,3520,3130,3050,2995,2915,2860,3022,2887,163,890,500,2190,5,1,32564980,975,7.86,1.02,12,0.06,381.00,2924.00,6630,20231215,-54.83,2615,20241209,14.53,6210,-51.77,20240102,2615,14.53,20241209,6210,-51.77,20240102,2615,14.53,20241209,1.19,N,024900,500,162 억,,419192,N,N,6,N,00,N
|
|
|
|
|
20241223,100352,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2990,20,2,0.67,38405900,12869,19.39,2970,3005,2970,3860,2080,2970,2984.37,1.29,0,1159,3130,3050,2995,2915,2860,3022,2887,163,890,500,2190,5,1,32564980,974,7.85,1.02,12,0.04,381.00,2924.00,6630,20231215,-54.90,2615,20241209,14.34,6210,-51.85,20240102,2615,14.34,20241209,6210,-51.85,20240102,2615,14.34,20241209,1.19,N,024900,500,162 억,,419192,N,N,6,N,00,N
|
|
|
|
|
20241223,090354,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,30,2,1.01,1317695,441,0.66,2970,3000,2970,3860,2080,2970,2987.97,1.29,0,303,3130,3050,2995,2915,2860,3022,2887,163,890,500,2190,5,1,32564980,977,7.87,1.03,12,0.00,381.00,2924.00,6630,20231215,-54.75,2615,20241209,14.72,6210,-51.69,20240102,2615,14.72,20241209,6210,-51.69,20240102,2615,14.72,20241209,1.19,N,024900,500,162 억,,419192,N,N,6,N,00,N
|
|
|
|
|
20241220,160351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2970,-90,5,-2.94,194191080,65201,87.60,3040,3075,2940,3975,2145,3060,2978.35,1.28,0,-483,3173,3116,3073,3016,2973,3095,2995,163,915,500,2260,5,1,32564980,967,7.80,1.02,12,0.20,381.00,2924.00,6630,20231215,-55.20,2615,20241209,13.58,6210,-52.17,20240102,2615,13.58,20241209,6210,-52.17,20240102,2615,13.58,20241209,1.23,N,024900,500,162 억,,417633,N,N,6,N,00,N
|
|
|
|
|
20241220,150353,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2970,-90,5,-2.94,173961630,58367,78.42,3040,3075,2945,3975,2145,3060,2980.48,1.28,0,-1322,3173,3116,3073,3016,2973,3095,2995,163,915,500,2260,5,1,32564980,967,7.80,1.02,12,0.18,381.00,2924.00,6630,20231215,-55.20,2615,20241209,13.58,6210,-52.17,20240102,2615,13.58,20241209,6210,-52.17,20240102,2615,13.58,20241209,1.23,N,024900,500,162 억,,417633,N,N,0,N,00,N
|
|
|
|
|
20241220,140352,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2970,-90,5,-2.94,139263060,46631,62.65,3040,3075,2955,3975,2145,3060,2986.49,1.28,0,-3141,3173,3116,3073,3016,2973,3095,2995,163,915,500,2260,5,1,32564980,967,7.80,1.02,12,0.14,381.00,2924.00,6630,20231215,-55.20,2615,20241209,13.58,6210,-52.17,20240102,2615,13.58,20241209,6210,-52.17,20240102,2615,13.58,20241209,1.23,N,024900,500,162 억,,417633,N,N,0,N,00,N
|
|
|
|
|
20241220,130351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,-80,5,-2.61,114537980,38284,51.44,3040,3075,2965,3975,2145,3060,2991.80,1.28,0,-2991,3173,3116,3073,3016,2973,3095,2995,163,915,500,2260,5,1,32564980,970,7.82,1.02,12,0.12,381.00,2924.00,6630,20231215,-55.05,2615,20241209,13.96,6210,-52.01,20240102,2615,13.96,20241209,6210,-52.01,20240102,2615,13.96,20241209,1.23,N,024900,500,162 억,,417633,N,N,0,N,00,N
|
|
|
|
|
20241220,120351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2970,-90,5,-2.94,109296530,36519,49.07,3040,3075,2965,3975,2145,3060,2992.87,1.28,0,-2324,3173,3116,3073,3016,2973,3095,2995,163,915,500,2260,5,1,32564980,967,7.80,1.02,12,0.11,381.00,2924.00,6630,20231215,-55.20,2615,20241209,13.58,6210,-52.17,20240102,2615,13.58,20241209,6210,-52.17,20240102,2615,13.58,20241209,1.23,N,024900,500,162 억,,417633,N,N,0,N,00,N
|
|
|
|
|
20241220,110350,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2970,-90,5,-2.94,92180720,30775,41.35,3040,3075,2965,3975,2145,3060,2995.31,1.28,0,-65,3173,3116,3073,3016,2973,3095,2995,163,915,500,2260,5,1,32564980,967,7.80,1.02,12,0.09,381.00,2924.00,6630,20231215,-55.20,2615,20241209,13.58,6210,-52.17,20240102,2615,13.58,20241209,6210,-52.17,20240102,2615,13.58,20241209,1.23,N,024900,500,162 억,,417633,N,N,0,N,00,N
|
|
|
|
|
20241220,100351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3020,-40,5,-1.31,29486380,9820,13.19,3040,3075,2980,3975,2145,3060,3002.69,1.28,0,856,3173,3116,3073,3016,2973,3095,2995,163,915,500,2260,5,1,32564980,983,7.93,1.03,12,0.03,381.00,2924.00,6630,20231215,-54.45,2615,20241209,15.49,6210,-51.37,20240102,2615,15.49,20241209,6210,-51.37,20240102,2615,15.49,20241209,1.23,N,024900,500,162 억,,417633,N,N,0,N,00,N
|
|
|
|
|
20241220,090352,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3075,15,2,0.49,1064840,350,0.47,3040,3075,3040,3975,2145,3060,3042.40,1.28,0,-47,3173,3116,3073,3016,2973,3095,2995,163,915,500,2260,5,1,32564980,1001,8.07,1.05,12,0.00,381.00,2924.00,6630,20231215,-53.62,2615,20241209,17.59,6210,-50.48,20240102,2615,17.59,20241209,6210,-50.48,20240102,2615,17.59,20241209,1.23,N,024900,500,162 억,,417633,N,N,0,N,00,N
|
|
|
|
|
20241219,160352,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3060,-80,5,-2.55,228272595,74398,131.97,3130,3130,3030,4080,2200,3140,3068.26,1.20,0,23406,3210,3175,3140,3105,3070,3157,3087,163,940,500,2320,5,1,32564980,996,8.03,1.05,12,0.23,381.00,2924.00,6630,20231215,-53.85,2615,20241209,17.02,6210,-50.72,20240102,2615,17.02,20241209,6210,-50.72,20240102,2615,17.02,20241209,1.22,N,024900,500,162 억,,391883,N,N,30,N,00,N
|
|
|
|
|
20241219,150349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3070,-70,5,-2.23,211546910,68932,122.27,3130,3130,3030,4080,2200,3140,3068.92,1.20,0,27274,3210,3175,3140,3105,3070,3157,3087,163,940,500,2320,5,1,32564980,1000,8.06,1.05,12,0.21,381.00,2924.00,6630,20231215,-53.70,2615,20241209,17.40,6210,-50.56,20240102,2615,17.40,20241209,6210,-50.56,20240102,2615,17.40,20241209,1.22,N,024900,500,162 억,,391883,N,N,30,N,00,N
|
|
|
|
|
20241219,140351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3080,-60,5,-1.91,193397930,63018,111.78,3130,3130,3030,4080,2200,3140,3068.93,1.20,0,27501,3210,3175,3140,3105,3070,3157,3087,163,940,500,2320,5,1,32564980,1003,8.08,1.05,12,0.19,381.00,2924.00,6630,20231215,-53.54,2615,20241209,17.78,6210,-50.40,20240102,2615,17.78,20241209,6210,-50.40,20240102,2615,17.78,20241209,1.22,N,024900,500,162 억,,391883,N,N,30,N,00,N
|
|
|
|
|
20241219,130350,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3075,-65,5,-2.07,186577155,60795,107.84,3130,3130,3030,4080,2200,3140,3068.96,1.20,0,26549,3210,3175,3140,3105,3070,3157,3087,163,940,500,2320,5,1,32564980,1001,8.07,1.05,12,0.19,381.00,2924.00,6630,20231215,-53.62,2615,20241209,17.59,6210,-50.48,20240102,2615,17.59,20241209,6210,-50.48,20240102,2615,17.59,20241209,1.22,N,024900,500,162 억,,391883,N,N,30,N,00,N
|
|
|
|
|
20241219,120351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3060,-80,5,-2.55,179133525,58366,103.53,3130,3130,3030,4080,2200,3140,3069.14,1.20,0,26755,3210,3175,3140,3105,3070,3157,3087,163,940,500,2320,5,1,32564980,996,8.03,1.05,12,0.18,381.00,2924.00,6630,20231215,-53.85,2615,20241209,17.02,6210,-50.72,20240102,2615,17.02,20241209,6210,-50.72,20240102,2615,17.02,20241209,1.22,N,024900,500,162 억,,391883,N,N,30,N,00,N
|
|
|
|
|
20241219,110351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3055,-85,5,-2.71,173889755,56654,100.49,3130,3130,3030,4080,2200,3140,3069.33,1.20,0,26578,3210,3175,3140,3105,3070,3157,3087,163,940,500,2320,5,1,32564980,995,8.02,1.04,12,0.17,381.00,2924.00,6630,20231215,-53.92,2615,20241209,16.83,6210,-50.81,20240102,2615,16.83,20241209,6210,-50.81,20240102,2615,16.83,20241209,1.22,N,024900,500,162 억,,391883,N,N,30,N,00,N
|
|
|
|
|
20241219,100348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3070,-70,5,-2.23,116274035,37788,67.03,3130,3130,3060,4080,2200,3140,3077.01,1.20,0,21295,3210,3175,3140,3105,3070,3157,3087,163,940,500,2320,5,1,32564980,1000,8.06,1.05,12,0.12,381.00,2924.00,6630,20231215,-53.70,2615,20241209,17.40,6210,-50.56,20240102,2615,17.40,20241209,6210,-50.56,20240102,2615,17.40,20241209,1.22,N,024900,500,162 억,,391883,N,N,30,N,00,N
|
|
|
|
|
20241219,090351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3120,-20,5,-0.64,6385630,2061,3.66,3130,3130,3070,4080,2200,3140,3098.32,1.20,0,1181,3210,3175,3140,3105,3070,3157,3087,163,940,500,2320,5,1,32564980,1016,8.19,1.07,12,0.01,381.00,2924.00,6630,20231215,-52.94,2615,20241209,19.31,6210,-49.76,20240102,2615,19.31,20241209,6210,-49.76,20240102,2615,19.31,20241209,1.22,N,024900,500,162 억,,391883,N,N,30,N,00,N
|
|
|
|
|
20241218,160349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3140,-5,5,-0.16,173775340,55374,103.43,3145,3175,3105,4085,2205,3145,3138.21,1.18,0,8300,3235,3190,3155,3110,3075,3172,3092,163,940,500,2320,5,1,32564980,1023,8.24,1.07,12,0.17,381.00,2924.00,6630,20231215,-52.64,2615,20241209,20.08,6210,-49.44,20240102,2615,20.08,20241209,6210,-49.44,20240102,2615,20.08,20241209,1.23,N,024900,500,162 억,,383704,N,N,30,N,00,N
|
|
|
|
|
20241218,150351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,5,2,0.16,165004855,52582,98.21,3145,3175,3105,4085,2205,3145,3138.05,1.18,0,7069,3235,3190,3155,3110,3075,3172,3092,163,940,500,2320,5,1,32564980,1026,8.27,1.08,12,0.16,381.00,2924.00,6630,20231215,-52.49,2615,20241209,20.46,6210,-49.28,20240102,2615,20.46,20241209,6210,-49.28,20240102,2615,20.46,20241209,1.23,N,024900,500,162 억,,383704,N,N,0,N,00,N
|
|
|
|
|
20241218,140350,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,5,2,0.16,140990810,44947,83.95,3145,3175,3105,4085,2205,3145,3136.82,1.18,0,6740,3235,3190,3155,3110,3075,3172,3092,163,940,500,2320,5,1,32564980,1026,8.27,1.08,12,0.14,381.00,2924.00,6630,20231215,-52.49,2615,20241209,20.46,6210,-49.28,20240102,2615,20.46,20241209,6210,-49.28,20240102,2615,20.46,20241209,1.23,N,024900,500,162 억,,383704,N,N,0,N,00,N
|
|
|
|
|
20241218,130350,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3120,-25,5,-0.79,109053215,34762,64.93,3145,3175,3105,4085,2205,3145,3137.14,1.18,0,7937,3235,3190,3155,3110,3075,3172,3092,163,940,500,2320,5,1,32564980,1016,8.19,1.07,12,0.11,381.00,2924.00,6630,20231215,-52.94,2615,20241209,19.31,6210,-49.76,20240102,2615,19.31,20241209,6210,-49.76,20240102,2615,19.31,20241209,1.23,N,024900,500,162 억,,383704,N,N,0,N,00,N
|
|
|
|
|
20241218,120351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3130,-15,5,-0.48,75063375,23843,44.53,3145,3175,3130,4085,2205,3145,3148.24,1.18,0,6991,3235,3190,3155,3110,3075,3172,3092,163,940,500,2320,5,1,32564980,1019,8.22,1.07,12,0.07,381.00,2924.00,6630,20231215,-52.79,2615,20241209,19.69,6210,-49.60,20240102,2615,19.69,20241209,6210,-49.60,20240102,2615,19.69,20241209,1.23,N,024900,500,162 억,,383704,N,N,0,N,00,N
|
|
|
|
|
20241218,110350,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3140,-5,5,-0.16,60507420,19207,35.87,3145,3175,3135,4085,2205,3145,3150.28,1.18,0,5021,3235,3190,3155,3110,3075,3172,3092,163,940,500,2320,5,1,32564980,1023,8.24,1.07,12,0.06,381.00,2924.00,6630,20231215,-52.64,2615,20241209,20.08,6210,-49.44,20240102,2615,20.08,20241209,6210,-49.44,20240102,2615,20.08,20241209,1.23,N,024900,500,162 억,,383704,N,N,0,N,00,N
|
|
|
|
|
20241218,100350,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3160,15,2,0.48,45486610,14429,26.95,3145,3175,3135,4085,2205,3145,3152.44,1.18,0,5553,3235,3190,3155,3110,3075,3172,3092,163,940,500,2320,5,1,32564980,1029,8.29,1.08,12,0.04,381.00,2924.00,6630,20231215,-52.34,2615,20241209,20.84,6210,-49.11,20240102,2615,20.84,20241209,6210,-49.11,20240102,2615,20.84,20241209,1.23,N,024900,500,162 억,,383704,N,N,0,N,00,N
|
|
|
|
|
20241218,090351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,5,2,0.16,351935,112,0.21,3145,3150,3135,4085,2205,3145,3142.28,1.18,0,-68,3235,3190,3155,3110,3075,3172,3092,163,940,500,2320,5,1,32564980,1026,8.27,1.08,12,0.00,381.00,2924.00,6630,20231215,-52.49,2615,20241209,20.46,6210,-49.28,20240102,2615,20.46,20241209,6210,-49.28,20240102,2615,20.46,20241209,1.23,N,024900,500,162 억,,383704,N,N,0,N,00,N
|
|
|
|
|
20241217,160348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3145,-30,5,-0.94,168852020,53536,56.02,3170,3200,3120,4125,2225,3175,3154.00,1.18,0,-235,3231,3202,3161,3132,3091,3217,3147,163,950,500,2340,5,1,32564980,1024,8.25,1.08,12,0.16,381.00,2924.00,6630,20231215,-52.56,2615,20241209,20.27,6210,-49.36,20240102,2615,20.27,20241209,6210,-49.36,20240102,2615,20.27,20241209,1.21,N,024900,500,162 억,,384071,N,N,1,N,00,N
|
|
|
|
|
20241217,150349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3135,-40,5,-1.26,156393815,49570,51.87,3170,3200,3120,4125,2225,3175,3155.01,1.18,0,163,3231,3202,3161,3132,3091,3217,3147,163,950,500,2340,5,1,32564980,1021,8.23,1.07,12,0.15,381.00,2924.00,6630,20231215,-52.71,2615,20241209,19.89,6210,-49.52,20240102,2615,19.89,20241209,6210,-49.52,20240102,2615,19.89,20241209,1.21,N,024900,500,162 억,,384071,N,N,1,N,00,N
|
|
|
|
|
20241217,140351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3140,-35,5,-1.10,149792165,47465,49.66,3170,3200,3120,4125,2225,3175,3155.84,1.18,0,-313,3231,3202,3161,3132,3091,3217,3147,163,950,500,2340,5,1,32564980,1023,8.24,1.07,12,0.15,381.00,2924.00,6630,20231215,-52.64,2615,20241209,20.08,6210,-49.44,20240102,2615,20.08,20241209,6210,-49.44,20240102,2615,20.08,20241209,1.21,N,024900,500,162 억,,384071,N,N,1,N,00,N
|
|
|
|
|
20241217,130344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3130,-45,5,-1.42,125049845,39554,41.39,3170,3200,3120,4125,2225,3175,3161.50,1.18,0,-642,3231,3202,3161,3132,3091,3217,3147,163,950,500,2340,5,1,32564980,1019,8.22,1.07,12,0.12,381.00,2924.00,6630,20231215,-52.79,2615,20241209,19.69,6210,-49.60,20240102,2615,19.69,20241209,6210,-49.60,20240102,2615,19.69,20241209,1.21,N,024900,500,162 억,,384071,N,N,1,N,00,N
|
|
|
|
|
20241217,120349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,-25,5,-0.79,102248670,32278,33.77,3170,3200,3120,4125,2225,3175,3167.75,1.18,0,471,3231,3202,3161,3132,3091,3217,3147,163,950,500,2340,5,1,32564980,1026,8.27,1.08,12,0.10,381.00,2924.00,6630,20231215,-52.49,2615,20241209,20.46,6210,-49.28,20240102,2615,20.46,20241209,6210,-49.28,20240102,2615,20.46,20241209,1.21,N,024900,500,162 억,,384071,N,N,1,N,00,N
|
|
|
|
|
20241217,110349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3160,-15,5,-0.47,95656280,30183,31.58,3170,3200,3120,4125,2225,3175,3169.21,1.18,0,2032,3231,3202,3161,3132,3091,3217,3147,163,950,500,2340,5,1,32564980,1029,8.29,1.08,12,0.09,381.00,2924.00,6630,20231215,-52.34,2615,20241209,20.84,6210,-49.11,20240102,2615,20.84,20241209,6210,-49.11,20240102,2615,20.84,20241209,1.21,N,024900,500,162 억,,384071,N,N,1,N,00,N
|
|
|
|
|
20241217,100342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3170,-5,5,-0.16,80457570,25360,26.54,3170,3200,3120,4125,2225,3175,3172.62,1.18,0,230,3231,3202,3161,3132,3091,3217,3147,163,950,500,2340,5,1,32564980,1032,8.32,1.08,12,0.08,381.00,2924.00,6630,20231215,-52.19,2615,20241209,21.22,6210,-48.95,20240102,2615,21.22,20241209,6210,-48.95,20240102,2615,21.22,20241209,1.21,N,024900,500,162 억,,384071,N,N,1,N,00,N
|
|
|
|
|
20241217,090349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3155,-20,5,-0.63,4646605,1470,1.54,3170,3175,3150,4125,2225,3175,3160.96,1.18,0,0,3231,3202,3161,3132,3091,3217,3147,163,950,500,2340,5,1,32564980,1027,8.28,1.08,12,0.00,381.00,2924.00,6630,20231215,-52.41,2615,20241209,20.65,6210,-49.19,20240102,2615,20.65,20241209,6210,-49.19,20240102,2615,20.65,20241209,1.21,N,024900,500,162 억,,384071,N,N,1,N,00,N
|
|
|
|
|
20241216,160348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3175,50,2,1.60,302020380,95369,54.39,3120,3190,3120,4060,2190,3125,3166.83,1.13,0,16818,3265,3195,3085,3015,2905,3230,3050,163,935,500,2310,5,1,32564980,1034,8.33,1.09,12,0.29,381.00,2924.00,6630,20231215,-52.11,2615,20241209,21.41,6210,-48.87,20240102,2615,21.41,20241209,6210,-48.87,20240102,2615,21.41,20241209,1.20,N,024900,500,162 억,,367242,N,N,1,N,00,N
|
|
|
|
|
20241216,150348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3175,50,2,1.60,297166460,93839,53.51,3120,3190,3120,4060,2190,3125,3166.77,1.13,0,16755,3265,3195,3085,3015,2905,3230,3050,163,935,500,2310,5,1,32564980,1034,8.33,1.09,12,0.29,381.00,2924.00,6630,20231215,-52.11,2615,20241209,21.41,6210,-48.87,20240102,2615,21.41,20241209,6210,-48.87,20240102,2615,21.41,20241209,1.20,N,024900,500,162 억,,367242,N,N,35,N,00,N
|
|
|
|
|
20241216,140347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3180,55,2,1.76,285553180,90173,51.42,3120,3190,3120,4060,2190,3125,3166.73,1.13,0,16555,3265,3195,3085,3015,2905,3230,3050,163,935,500,2310,5,1,32564980,1036,8.35,1.09,12,0.28,381.00,2924.00,6630,20231215,-52.04,2615,20241209,21.61,6210,-48.79,20240102,2615,21.61,20241209,6210,-48.79,20240102,2615,21.61,20241209,1.20,N,024900,500,162 억,,367242,N,N,35,N,00,N
|
|
|
|
|
20241216,130349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3180,55,2,1.76,263985855,83391,47.56,3120,3190,3120,4060,2190,3125,3165.64,1.13,0,17824,3265,3195,3085,3015,2905,3230,3050,163,935,500,2310,5,1,32564980,1036,8.35,1.09,12,0.26,381.00,2924.00,6630,20231215,-52.04,2615,20241209,21.61,6210,-48.79,20240102,2615,21.61,20241209,6210,-48.79,20240102,2615,21.61,20241209,1.20,N,024900,500,162 억,,367242,N,N,35,N,00,N
|
|
|
|
|
20241216,120349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3175,50,2,1.60,185532585,58716,33.48,3120,3180,3120,4060,2190,3125,3159.83,1.13,0,10702,3265,3195,3085,3015,2905,3230,3050,163,935,500,2310,5,1,32564980,1034,8.33,1.09,12,0.18,381.00,2924.00,6630,20231215,-52.11,2615,20241209,21.41,6210,-48.87,20240102,2615,21.41,20241209,6210,-48.87,20240102,2615,21.41,20241209,1.20,N,024900,500,162 억,,367242,N,N,35,N,00,N
|
|
|
|
|
20241216,110348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3160,35,2,1.12,130872985,41445,23.64,3120,3180,3120,4060,2190,3125,3157.75,1.13,0,-1699,3265,3195,3085,3015,2905,3230,3050,163,935,500,2310,5,1,32564980,1029,8.29,1.08,12,0.13,381.00,2924.00,6630,20231215,-52.34,2615,20241209,20.84,6210,-49.11,20240102,2615,20.84,20241209,6210,-49.11,20240102,2615,20.84,20241209,1.20,N,024900,500,162 억,,367242,N,N,35,N,00,N
|
|
|
|
|
20241216,100349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3170,45,2,1.44,73535215,23310,13.29,3120,3180,3120,4060,2190,3125,3154.66,1.13,0,-2999,3265,3195,3085,3015,2905,3230,3050,163,935,500,2310,5,1,32564980,1032,8.32,1.08,12,0.07,381.00,2924.00,6630,20231215,-52.19,2615,20241209,21.22,6210,-48.95,20240102,2615,21.22,20241209,6210,-48.95,20240102,2615,21.22,20241209,1.20,N,024900,500,162 억,,367242,N,N,35,N,00,N
|
|
|
|
|
20241216,090349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3155,30,2,0.96,10146450,3235,1.84,3120,3160,3120,4060,2190,3125,3136.46,1.13,0,-51,3265,3195,3085,3015,2905,3230,3050,163,935,500,2310,5,1,32564980,1027,8.28,1.08,12,0.01,381.00,2924.00,6630,20231215,-52.41,2615,20241209,20.65,6210,-49.19,20240102,2615,20.65,20241209,6210,-49.19,20240102,2615,20.65,20241209,1.20,N,024900,500,162 억,,367242,N,N,35,N,00,N
|
|
|
|
|
20241213,160343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3125,125,2,4.17,532569685,172591,306.93,2975,3155,2975,3900,2100,3000,3085.73,0.95,0,59177,3086,3042,2971,2927,2856,3065,2950,163,900,500,2220,5,1,32564980,1018,8.20,1.07,12,0.53,381.00,2924.00,6630,20231215,-52.87,2615,20241209,19.50,6210,-49.68,20240102,2615,19.50,20241209,6630,-52.87,20231215,2615,19.50,20241209,1.18,N,024900,500,162 억,,309479,N,N,35,N,00,N
|
|
|
|
|
20241213,150347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3140,140,2,4.67,517958370,167920,298.62,2975,3155,2975,3900,2100,3000,3084.55,0.95,0,57766,3086,3042,2971,2927,2856,3065,2950,163,900,500,2220,5,1,32564980,1023,8.24,1.07,12,0.52,381.00,2924.00,6630,20231215,-52.64,2615,20241209,20.08,6210,-49.44,20240102,2615,20.08,20241209,6630,-52.64,20231215,2615,20.08,20241209,1.18,N,024900,500,162 억,,309479,N,N,0,N,00,N
|
|
|
|
|
20241213,140349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3125,125,2,4.17,481457090,156230,277.83,2975,3155,2975,3900,2100,3000,3081.72,0.95,0,55044,3086,3042,2971,2927,2856,3065,2950,163,900,500,2220,5,1,32564980,1018,8.20,1.07,12,0.48,381.00,2924.00,6630,20231215,-52.87,2615,20241209,19.50,6210,-49.68,20240102,2615,19.50,20241209,6630,-52.87,20231215,2615,19.50,20241209,1.18,N,024900,500,162 억,,309479,N,N,0,N,00,N
|
|
|
|
|
20241213,130349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3140,140,2,4.67,463260300,150411,267.48,2975,3155,2975,3900,2100,3000,3079.96,0.95,0,54152,3086,3042,2971,2927,2856,3065,2950,163,900,500,2220,5,1,32564980,1023,8.24,1.07,12,0.46,381.00,2924.00,6630,20231215,-52.64,2615,20241209,20.08,6210,-49.44,20240102,2615,20.08,20241209,6630,-52.64,20231215,2615,20.08,20241209,1.18,N,024900,500,162 억,,309479,N,N,0,N,00,N
|
|
|
|
|
20241213,120349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,95,2,3.17,310974505,101549,180.59,2975,3100,2975,3900,2100,3000,3062.31,0.95,0,26275,3086,3042,2971,2927,2856,3065,2950,163,900,500,2220,5,1,32564980,1008,8.12,1.06,12,0.31,381.00,2924.00,6630,20231215,-53.32,2615,20241209,18.36,6210,-50.16,20240102,2615,18.36,20241209,6630,-53.32,20231215,2615,18.36,20241209,1.18,N,024900,500,162 억,,309479,N,N,0,N,00,N
|
|
|
|
|
20241213,110348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3085,85,2,2.83,232402330,76066,135.27,2975,3090,2975,3900,2100,3000,3055.27,0.95,0,13993,3086,3042,2971,2927,2856,3065,2950,163,900,500,2220,5,1,32564980,1005,8.10,1.06,12,0.23,381.00,2924.00,6630,20231215,-53.47,2615,20241209,17.97,6210,-50.32,20240102,2615,17.97,20241209,6630,-53.47,20231215,2615,17.97,20241209,1.18,N,024900,500,162 억,,309479,N,N,0,N,00,N
|
|
|
|
|
20241213,100348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3085,85,2,2.83,163235505,53584,95.29,2975,3090,2975,3900,2100,3000,3046.35,0.95,0,4214,3086,3042,2971,2927,2856,3065,2950,163,900,500,2220,5,1,32564980,1005,8.10,1.06,12,0.16,381.00,2924.00,6630,20231215,-53.47,2615,20241209,17.97,6210,-50.32,20240102,2615,17.97,20241209,6630,-53.47,20231215,2615,17.97,20241209,1.18,N,024900,500,162 억,,309479,N,N,0,N,00,N
|
|
|
|
|
20241213,090348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,0,3,0.00,1969500,662,1.18,2975,3000,2975,3900,2100,3000,2975.08,0.95,0,-126,3086,3042,2971,2927,2856,3065,2950,163,900,500,2220,5,1,32564980,977,7.87,1.03,12,0.00,381.00,2924.00,6630,20231215,-54.75,2615,20241209,14.72,6210,-51.69,20240102,2615,14.72,20241209,6630,-54.75,20231215,2615,14.72,20241209,1.18,N,024900,500,162 억,,309479,N,N,0,N,00,N
|
|
|
|
|
20241212,160347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,30,2,1.01,167015490,56109,63.06,2975,3015,2900,3860,2080,2970,2976.54,0.94,0,2926,3103,3036,2903,2836,2703,3070,2870,163,890,500,2190,5,1,32564980,977,7.87,1.03,12,0.17,381.00,2924.00,6630,20231215,-54.75,2615,20241209,14.72,6210,-51.69,20240102,2615,14.72,20241209,6630,-54.75,20231215,2615,14.72,20241209,1.18,N,024900,500,162 억,,306677,N,N,0,N,00,N
|
|
|
|
|
20241212,150347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2995,25,2,0.84,156216355,52508,59.01,2975,3015,2900,3860,2080,2970,2975.10,0.94,0,2177,3103,3036,2903,2836,2703,3070,2870,163,890,500,2190,5,1,32564980,975,7.86,1.02,12,0.16,381.00,2924.00,6630,20231215,-54.83,2615,20241209,14.53,6210,-51.77,20240102,2615,14.53,20241209,6630,-54.83,20231215,2615,14.53,20241209,1.18,N,024900,500,162 억,,306677,N,N,0,N,00,N
|
|
|
|
|
20241212,140346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2970,0,3,0.00,123539970,41558,46.71,2975,3015,2900,3860,2080,2970,2972.71,0.94,0,540,3103,3036,2903,2836,2703,3070,2870,163,890,500,2190,5,1,32564980,967,7.80,1.02,12,0.13,381.00,2924.00,6630,20231215,-55.20,2615,20241209,13.58,6210,-52.17,20240102,2615,13.58,20241209,6630,-55.20,20231215,2615,13.58,20241209,1.18,N,024900,500,162 억,,306677,N,N,0,N,00,N
|
|
|
|
|
20241212,130345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2970,0,3,0.00,112546735,37856,42.55,2975,3015,2900,3860,2080,2970,2973.02,0.94,0,216,3103,3036,2903,2836,2703,3070,2870,163,890,500,2190,5,1,32564980,967,7.80,1.02,12,0.12,381.00,2924.00,6630,20231215,-55.20,2615,20241209,13.58,6210,-52.17,20240102,2615,13.58,20241209,6630,-55.20,20231215,2615,13.58,20241209,1.18,N,024900,500,162 억,,306677,N,N,0,N,00,N
|
|
|
|
|
20241212,120344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2975,5,2,0.17,100645030,33840,38.03,2975,3015,2900,3860,2080,2970,2974.14,0.94,0,-235,3103,3036,2903,2836,2703,3070,2870,163,890,500,2190,5,1,32564980,969,7.81,1.02,12,0.10,381.00,2924.00,6630,20231215,-55.13,2615,20241209,13.77,6210,-52.09,20240102,2615,13.77,20241209,6630,-55.13,20231215,2615,13.77,20241209,1.18,N,024900,500,162 억,,306677,N,N,0,N,00,N
|
|
|
|
|
20241212,110345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2985,15,2,0.51,82652535,27754,31.19,2975,3015,2935,3860,2080,2970,2978.04,0.94,0,-704,3103,3036,2903,2836,2703,3070,2870,163,890,500,2190,5,1,32564980,972,7.83,1.02,12,0.09,381.00,2924.00,6630,20231215,-54.98,2615,20241209,14.15,6210,-51.93,20240102,2615,14.15,20241209,6630,-54.98,20231215,2615,14.15,20241209,1.18,N,024900,500,162 억,,306677,N,N,0,N,00,N
|
|
|
|
|
20241212,100343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2975,5,2,0.17,71192520,23904,26.87,2975,3015,2935,3860,2080,2970,2978.27,0.94,0,-642,3103,3036,2903,2836,2703,3070,2870,163,890,500,2190,5,1,32564980,969,7.81,1.02,12,0.07,381.00,2924.00,6630,20231215,-55.13,2615,20241209,13.77,6210,-52.09,20240102,2615,13.77,20241209,6630,-55.13,20231215,2615,13.77,20241209,1.18,N,024900,500,162 억,,306677,N,N,0,N,00,N
|
|
|
|
|
20241212,090346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,10,2,0.34,4034060,1353,1.52,2975,2985,2975,3860,2080,2970,2981.57,0.94,0,127,3103,3036,2903,2836,2703,3070,2870,163,890,500,2190,5,1,32564980,970,7.82,1.02,12,0.00,381.00,2924.00,6630,20231215,-55.05,2615,20241209,13.96,6210,-52.01,20240102,2615,13.96,20241209,6630,-55.05,20231215,2615,13.96,20241209,1.18,N,024900,500,162 억,,306677,N,N,0,N,00,N
|
|
|
|
|
20241211,160343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2970,145,2,5.13,258646775,87851,96.63,2770,2970,2770,3670,1980,2825,2944.13,0.86,0,27150,2968,2896,2768,2696,2568,2932,2732,163,845,500,2090,5,1,32564980,967,7.80,1.02,12,0.27,381.00,2924.00,6630,20231215,-55.20,2615,20241209,13.58,6210,-52.17,20240102,2615,13.58,20241209,6630,-55.20,20231215,2615,13.58,20241209,1.23,N,024900,500,162 억,,279938,N,N,1,N,00,N
|
|
|
|
|
20241211,150259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2960,135,2,4.78,239963285,81545,89.70,2770,2970,2770,3670,1980,2825,2942.71,0.86,0,24299,2968,2896,2768,2696,2568,2932,2732,163,845,500,2090,5,1,32564980,964,7.77,1.01,12,0.25,381.00,2924.00,6630,20231215,-55.35,2615,20241209,13.19,6210,-52.33,20240102,2615,13.19,20241209,6630,-55.35,20231215,2615,13.19,20241209,1.23,N,024900,500,162 억,,279938,N,N,1,N,00,N
|
|
|
|
|
20241211,140345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2950,125,2,4.42,229022510,77842,85.62,2770,2970,2770,3670,1980,2825,2942.15,0.86,0,21976,2968,2896,2768,2696,2568,2932,2732,163,845,500,2090,5,1,32564980,961,7.74,1.01,12,0.24,381.00,2924.00,6630,20231215,-55.51,2615,20241209,12.81,6210,-52.50,20240102,2615,12.81,20241209,6630,-55.51,20231215,2615,12.81,20241209,1.23,N,024900,500,162 억,,279938,N,N,1,N,00,N
|
|
|
|
|
20241211,130346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2955,130,2,4.60,202721730,68920,75.81,2770,2970,2770,3670,1980,2825,2941.41,0.86,0,19741,2968,2896,2768,2696,2568,2932,2732,163,845,500,2090,5,1,32564980,962,7.76,1.01,12,0.21,381.00,2924.00,6630,20231215,-55.43,2615,20241209,13.00,6210,-52.42,20240102,2615,13.00,20241209,6630,-55.43,20231215,2615,13.00,20241209,1.23,N,024900,500,162 억,,279938,N,N,1,N,00,N
|
|
|
|
|
20241211,120348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2960,135,2,4.78,170243160,57943,63.74,2770,2970,2770,3670,1980,2825,2938.11,0.86,0,16253,2968,2896,2768,2696,2568,2932,2732,163,845,500,2090,5,1,32564980,964,7.77,1.01,12,0.18,381.00,2924.00,6630,20231215,-55.35,2615,20241209,13.19,6210,-52.33,20240102,2615,13.19,20241209,6630,-55.35,20231215,2615,13.19,20241209,1.23,N,024900,500,162 억,,279938,N,N,1,N,00,N
|
|
|
|
|
20241211,110345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2950,125,2,4.42,153434170,52250,57.47,2770,2970,2770,3670,1980,2825,2936.54,0.86,0,13969,2968,2896,2768,2696,2568,2932,2732,163,845,500,2090,5,1,32564980,961,7.74,1.01,12,0.16,381.00,2924.00,6630,20231215,-55.51,2615,20241209,12.81,6210,-52.50,20240102,2615,12.81,20241209,6630,-55.51,20231215,2615,12.81,20241209,1.23,N,024900,500,162 억,,279938,N,N,1,N,00,N
|
|
|
|
|
20241211,100346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2945,120,2,4.25,119287970,40689,44.76,2770,2970,2770,3670,1980,2825,2931.70,0.86,0,11705,2968,2896,2768,2696,2568,2932,2732,163,845,500,2090,5,1,32564980,959,7.73,1.01,12,0.12,381.00,2924.00,6630,20231215,-55.58,2615,20241209,12.62,6210,-52.58,20240102,2615,12.62,20241209,6630,-55.58,20231215,2615,12.62,20241209,1.23,N,024900,500,162 억,,279938,N,N,1,N,00,N
|
|
|
|
|
20241211,090347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2840,15,2,0.53,6646035,2368,2.60,2770,2840,2770,3670,1980,2825,2806.60,0.86,0,1078,2968,2896,2768,2696,2568,2932,2732,163,845,500,2090,5,1,32564980,925,7.45,0.97,12,0.01,381.00,2924.00,6630,20231215,-57.16,2615,20241209,8.60,6210,-54.27,20240102,2615,8.60,20241209,6630,-57.16,20231215,2615,8.60,20241209,1.23,N,024900,500,162 억,,279938,N,N,1,N,00,N
|
2024-12-10 18:14:01 +09:00
|
|
|
20241210,160345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2825,185,2,7.01,250414370,90399,52.17,2640,2840,2640,3430,1850,2640,2770.10,0.71,0,50446,2896,2767,2691,2562,2486,2730,2525,163,790,500,1950,5,1,32564980,920,7.41,0.97,12,0.28,381.00,2924.00,6630,20231215,-57.39,2615,20241209,8.03,6210,-54.51,20240102,2615,8.03,20241209,6630,-57.39,20231215,2615,8.03,20241209,1.22,N,024900,500,162 억,,230618,N,N,1,N,00,N
|
|
|
|
|
20241210,150344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2830,190,2,7.20,243222620,87860,50.70,2640,2840,2640,3430,1850,2640,2768.30,0.71,0,49865,2896,2767,2691,2562,2486,2730,2525,163,790,500,1950,5,1,32564980,922,7.43,0.97,12,0.27,381.00,2924.00,6630,20231215,-57.32,2615,20241209,8.22,6210,-54.43,20240102,2615,8.22,20241209,6630,-57.32,20231215,2615,8.22,20241209,1.22,N,024900,500,162 억,,230618,N,N,0,N,00,N
|
|
|
|
|
20241210,140344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2790,150,2,5.68,179939020,65325,37.70,2640,2800,2640,3430,1850,2640,2754.52,0.71,0,30451,2896,2767,2691,2562,2486,2730,2525,163,790,500,1950,5,1,32564980,909,7.32,0.95,12,0.20,381.00,2924.00,6630,20231215,-57.92,2615,20241209,6.69,6210,-55.07,20240102,2615,6.69,20241209,6630,-57.92,20231215,2615,6.69,20241209,1.22,N,024900,500,162 억,,230618,N,N,0,N,00,N
|
|
|
|
|
20241210,130343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2775,135,2,5.11,159721130,58071,33.51,2640,2800,2640,3430,1850,2640,2750.45,0.71,0,28648,2896,2767,2691,2562,2486,2730,2525,163,790,500,1950,5,1,32564980,904,7.28,0.95,12,0.18,381.00,2924.00,6630,20231215,-58.14,2615,20241209,6.12,6210,-55.31,20240102,2615,6.12,20241209,6630,-58.14,20231215,2615,6.12,20241209,1.22,N,024900,500,162 억,,230618,N,N,0,N,00,N
|
|
|
|
|
20241210,120343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2785,145,2,5.49,133636525,48688,28.10,2640,2800,2640,3430,1850,2640,2744.75,0.71,0,26393,2896,2767,2691,2562,2486,2730,2525,163,790,500,1950,5,1,32564980,907,7.31,0.95,12,0.15,381.00,2924.00,6630,20231215,-57.99,2615,20241209,6.50,6210,-55.15,20240102,2615,6.50,20241209,6630,-57.99,20231215,2615,6.50,20241209,1.22,N,024900,500,162 억,,230618,N,N,0,N,00,N
|
|
|
|
|
20241210,110343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2795,155,2,5.87,121226740,44238,25.53,2640,2800,2640,3430,1850,2640,2740.33,0.71,0,23151,2896,2767,2691,2562,2486,2730,2525,163,790,500,1950,5,1,32564980,910,7.34,0.96,12,0.14,381.00,2924.00,6630,20231215,-57.84,2615,20241209,6.88,6210,-54.99,20240102,2615,6.88,20241209,6630,-57.84,20231215,2615,6.88,20241209,1.22,N,024900,500,162 억,,230618,N,N,0,N,00,N
|
|
|
|
|
20241210,100343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2790,150,2,5.68,100489300,36797,21.23,2640,2795,2640,3430,1850,2640,2730.91,0.71,0,20268,2896,2767,2691,2562,2486,2730,2525,163,790,500,1950,5,1,32564980,909,7.32,0.95,12,0.11,381.00,2924.00,6630,20231215,-57.92,2615,20241209,6.69,6210,-55.07,20240102,2615,6.69,20241209,6630,-57.92,20231215,2615,6.69,20241209,1.22,N,024900,500,162 억,,230618,N,N,0,N,00,N
|
|
|
|
|
20241210,090346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2660,20,2,0.76,11967335,4503,2.60,2640,2705,2640,3430,1850,2640,2657.64,0.71,0,1431,2896,2767,2691,2562,2486,2730,2525,163,790,500,1950,5,1,32564980,866,6.98,0.91,12,0.01,381.00,2924.00,6630,20231215,-59.88,2615,20241209,1.72,6210,-57.17,20240102,2615,1.72,20241209,6630,-59.88,20231215,2615,1.72,20241209,1.22,N,024900,500,162 억,,230618,N,N,0,N,00,N
|
2024-12-09 18:14:03 +09:00
|
|
|
20241209,160342,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2640,-185,5,-6.55,462699465,173258,76.45,2820,2820,2615,3670,1980,2825,2670.54,0.75,0,-14290,3201,3012,2851,2662,2501,3107,2757,163,845,500,2090,5,1,32564980,860,6.93,0.90,12,0.53,381.00,2924.00,6630,20231215,-60.18,2615,20241209,0.96,6210,-57.49,20240102,2615,0.96,20241209,6630,-60.18,20231215,2615,0.96,20241209,1.24,N,024900,500,162 억,,244801,N,N,0,N,00,N
|
|
|
|
|
20241209,150344,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2650,-175,5,-6.19,451112050,168855,74.51,2820,2820,2615,3670,1980,2825,2671.53,0.75,0,-13286,3201,3012,2851,2662,2501,3107,2757,163,845,500,2090,5,1,32564980,863,6.96,0.91,12,0.52,381.00,2924.00,6630,20231215,-60.03,2615,20241209,1.34,6210,-57.33,20240102,2615,1.34,20241209,6630,-60.03,20231215,2615,1.34,20241209,1.24,N,024900,500,162 억,,244801,N,N,0,N,00,N
|
|
|
|
|
20241209,140343,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2630,-195,5,-6.90,378758380,141479,62.43,2820,2820,2615,3670,1980,2825,2677.06,0.75,0,-17748,3201,3012,2851,2662,2501,3107,2757,163,845,500,2090,5,1,32564980,856,6.90,0.90,12,0.43,381.00,2924.00,6630,20231215,-60.33,2615,20241209,0.57,6210,-57.65,20240102,2615,0.57,20241209,6630,-60.33,20231215,2615,0.57,20241209,1.24,N,024900,500,162 억,,244801,N,N,0,N,00,N
|
|
|
|
|
20241209,130345,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2625,-200,5,-7.08,311018455,115682,51.05,2820,2820,2625,3670,1980,2825,2688.48,0.75,0,-31308,3201,3012,2851,2662,2501,3107,2757,163,845,500,2090,5,1,32564980,855,6.89,0.90,12,0.36,381.00,2924.00,6630,20231215,-60.41,2625,20241209,0.00,6210,-57.73,20240102,2625,0.00,20241209,6630,-60.41,20231215,2625,0.00,20241209,1.24,N,024900,500,162 억,,244801,N,N,0,N,00,N
|
|
|
|
|
20241209,120343,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2635,-190,5,-6.73,274355685,101791,44.92,2820,2820,2625,3670,1980,2825,2695.20,0.75,0,-33474,3201,3012,2851,2662,2501,3107,2757,163,845,500,2090,5,1,32564980,858,6.92,0.90,12,0.31,381.00,2924.00,6630,20231215,-60.26,2625,20241209,0.38,6210,-57.57,20240102,2625,0.38,20241209,6630,-60.26,20231215,2625,0.38,20241209,1.24,N,024900,500,162 억,,244801,N,N,0,N,00,N
|
|
|
|
|
20241209,110344,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2670,-155,5,-5.49,200517265,74008,32.66,2820,2820,2650,3670,1980,2825,2709.29,0.75,0,-26136,3201,3012,2851,2662,2501,3107,2757,163,845,500,2090,5,1,32564980,869,7.01,0.91,12,0.23,381.00,2924.00,6630,20231215,-59.73,2650,20241209,0.75,6210,-57.00,20240102,2650,0.75,20241209,6630,-59.73,20231215,2650,0.75,20241209,1.24,N,024900,500,162 억,,244801,N,N,0,N,00,N
|
|
|
|
|
20241209,100343,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2740,-85,5,-3.01,172614885,63634,28.08,2820,2820,2650,3670,1980,2825,2712.50,0.75,0,-26405,3201,3012,2851,2662,2501,3107,2757,163,845,500,2090,5,1,32564980,892,7.19,0.94,12,0.20,381.00,2924.00,6630,20231215,-58.67,2650,20241209,3.40,6210,-55.88,20240102,2650,3.40,20241209,6630,-58.67,20231215,2650,3.40,20241209,1.24,N,024900,500,162 억,,244801,N,N,0,N,00,N
|
|
|
|
|
20241209,090341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2750,-75,5,-2.65,24446555,8717,3.85,2820,2820,2730,3670,1980,2825,2804.30,0.75,0,-2969,3201,3012,2851,2662,2501,3107,2757,163,845,500,2090,5,1,32564980,896,7.22,0.94,12,0.03,381.00,2924.00,6630,20231215,-58.52,2690,20241206,2.23,6210,-55.72,20240102,2690,2.23,20241206,6630,-58.52,20231215,2690,2.23,20241206,1.24,N,024900,500,162 억,,244801,N,N,0,N,00,N
|
2024-12-06 18:14:02 +09:00
|
|
|
20241206,160340,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2825,5,2,0.18,638592410,226396,170.98,2820,3040,2690,3665,1975,2820,2820.68,0.74,0,-8030,2946,2882,2851,2787,2756,2867,2772,163,845,500,2080,5,1,32564980,920,7.41,0.97,12,0.70,381.00,2924.00,6630,20231215,-57.39,2690,20241206,5.02,6210,-54.51,20240102,2690,5.02,20241206,6630,-57.39,20231215,2690,5.02,20241206,1.24,N,024900,500,162 억,,241064,N,N,0,N,00,N
|
|
|
|
|
20241206,150342,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2720,-100,5,-3.55,584898090,206995,156.33,2820,3040,2690,3665,1975,2820,2825.66,0.74,0,-2555,2946,2882,2851,2787,2756,2867,2772,163,845,500,2080,5,1,32564980,886,7.14,0.93,12,0.64,381.00,2924.00,6630,20231215,-58.97,2690,20241206,1.12,6210,-56.20,20240102,2690,1.12,20241206,6630,-58.97,20231215,2690,1.12,20241206,1.24,N,024900,500,162 억,,241064,N,N,0,N,00,N
|
|
|
|
|
20241206,140340,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2760,-60,5,-2.13,542356200,191572,144.68,2820,3040,2690,3665,1975,2820,2831.08,0.74,0,-8357,2946,2882,2851,2787,2756,2867,2772,163,845,500,2080,5,1,32564980,899,7.24,0.94,12,0.59,381.00,2924.00,6630,20231215,-58.37,2690,20241206,2.60,6210,-55.56,20240102,2690,2.60,20241206,6630,-58.37,20231215,2690,2.60,20241206,1.24,N,024900,500,162 억,,241064,N,N,0,N,00,N
|
|
|
|
|
20241206,130342,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2750,-70,5,-2.48,514581510,181496,137.07,2820,3040,2690,3665,1975,2820,2835.22,0.74,0,-13366,2946,2882,2851,2787,2756,2867,2772,163,845,500,2080,5,1,32564980,896,7.22,0.94,12,0.56,381.00,2924.00,6630,20231215,-58.52,2690,20241206,2.23,6210,-55.72,20240102,2690,2.23,20241206,6630,-58.52,20231215,2690,2.23,20241206,1.24,N,024900,500,162 억,,241064,N,N,0,N,00,N
|
|
|
|
|
20241206,120339,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2780,-40,5,-1.42,460434960,161866,122.25,2820,3040,2690,3665,1975,2820,2844.54,0.74,0,-19613,2946,2882,2851,2787,2756,2867,2772,163,845,500,2080,5,1,32564980,905,7.30,0.95,12,0.50,381.00,2924.00,6630,20231215,-58.07,2690,20241206,3.35,6210,-55.23,20240102,2690,3.35,20241206,6630,-58.07,20231215,2690,3.35,20241206,1.24,N,024900,500,162 억,,241064,N,N,0,N,00,N
|
|
|
|
|
20241206,110341,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2805,-15,5,-0.53,442435360,155367,117.34,2820,3040,2690,3665,1975,2820,2847.68,0.74,0,-23580,2946,2882,2851,2787,2756,2867,2772,163,845,500,2080,5,1,32564980,913,7.36,0.96,12,0.48,381.00,2924.00,6630,20231215,-57.69,2690,20241206,4.28,6210,-54.83,20240102,2690,4.28,20241206,6630,-57.69,20231215,2690,4.28,20241206,1.24,N,024900,500,162 억,,241064,N,N,0,N,00,N
|
|
|
|
|
20241206,100338,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2850,30,2,1.06,292316375,101218,76.44,2820,3040,2780,3665,1975,2820,2887.99,0.74,0,-23844,2946,2882,2851,2787,2756,2867,2772,163,845,500,2080,5,1,32564980,928,7.48,0.97,12,0.31,381.00,2924.00,6630,20231215,-57.01,2780,20241206,2.52,6210,-54.11,20240102,2780,2.52,20241206,6630,-57.01,20231215,2780,2.52,20241206,1.24,N,024900,500,162 억,,241064,N,N,0,N,00,N
|
|
|
|
|
20241206,090340,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2815,-5,5,-0.18,2490425,883,0.67,2820,2830,2815,3665,1975,2820,2820.41,0.74,0,100,2946,2882,2851,2787,2756,2867,2772,163,845,500,2080,5,1,32564980,917,7.39,0.96,12,0.00,381.00,2924.00,6630,20231215,-57.54,2815,20241206,0.00,6210,-54.67,20240102,2815,0.00,20241206,6630,-57.54,20231215,2815,0.00,20241206,1.24,N,024900,500,162 억,,241064,N,N,0,N,00,N
|
2024-12-05 18:14:03 +09:00
|
|
|
20241205,160335,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2820,-95,5,-3.26,376461740,132059,168.42,2890,2915,2820,3785,2045,2915,2850.71,0.84,0,-32720,2991,2952,2886,2847,2781,2972,2867,163,870,500,2150,5,1,32564980,918,7.40,0.96,12,0.41,381.00,2924.00,6630,20231215,-57.47,2820,20241205,0.00,6210,-54.59,20240102,2820,0.00,20241205,6630,-57.47,20231215,2820,0.00,20241205,1.26,N,024900,500,162 억,,273859,N,N,0,N,00,N
|
|
|
|
|
20241205,150338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2845,-70,5,-2.40,335114490,117428,149.76,2890,2915,2830,3785,2045,2915,2853.79,0.84,0,-26542,2991,2952,2886,2847,2781,2972,2867,163,870,500,2150,5,1,32564980,926,7.47,0.97,12,0.36,381.00,2924.00,6630,20231215,-57.09,2820,20241203,0.89,6210,-54.19,20240102,2820,0.89,20241203,6630,-57.09,20231215,2820,0.89,20241203,1.26,N,024900,500,162 억,,273859,N,N,0,N,00,N
|
|
|
|
|
20241205,140336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2840,-75,5,-2.57,293721255,102846,131.16,2890,2915,2835,3785,2045,2915,2855.93,0.84,0,-18402,2991,2952,2886,2847,2781,2972,2867,163,870,500,2150,5,1,32564980,925,7.45,0.97,12,0.32,381.00,2924.00,6630,20231215,-57.16,2820,20241203,0.71,6210,-54.27,20240102,2820,0.71,20241203,6630,-57.16,20231215,2820,0.71,20241203,1.26,N,024900,500,162 억,,273859,N,N,0,N,00,N
|
|
|
|
|
20241205,130336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2845,-70,5,-2.40,260990400,91338,116.48,2890,2915,2845,3785,2045,2915,2857.41,0.84,0,-11240,2991,2952,2886,2847,2781,2972,2867,163,870,500,2150,5,1,32564980,926,7.47,0.97,12,0.28,381.00,2924.00,6630,20231215,-57.09,2820,20241203,0.89,6210,-54.19,20240102,2820,0.89,20241203,6630,-57.09,20231215,2820,0.89,20241203,1.26,N,024900,500,162 억,,273859,N,N,0,N,00,N
|
|
|
|
|
20241205,120337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2850,-65,5,-2.23,192487055,67312,85.84,2890,2915,2845,3785,2045,2915,2859.62,0.84,0,-7411,2991,2952,2886,2847,2781,2972,2867,163,870,500,2150,5,1,32564980,928,7.48,0.97,12,0.21,381.00,2924.00,6630,20231215,-57.01,2820,20241203,1.06,6210,-54.11,20240102,2820,1.06,20241203,6630,-57.01,20231215,2820,1.06,20241203,1.26,N,024900,500,162 억,,273859,N,N,0,N,00,N
|
|
|
|
|
20241205,110335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2860,-55,5,-1.89,109256930,38173,48.68,2890,2915,2845,3785,2045,2915,2862.15,0.84,0,-5743,2991,2952,2886,2847,2781,2972,2867,163,870,500,2150,5,1,32564980,931,7.51,0.98,12,0.12,381.00,2924.00,6630,20231215,-56.86,2820,20241203,1.42,6210,-53.95,20240102,2820,1.42,20241203,6630,-56.86,20231215,2820,1.42,20241203,1.26,N,024900,500,162 억,,273859,N,N,0,N,00,N
|
|
|
|
|
20241205,100334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2880,-35,5,-1.20,48892465,17019,21.70,2890,2915,2855,3785,2045,2915,2872.82,0.84,0,-6472,2991,2952,2886,2847,2781,2972,2867,163,870,500,2150,5,1,32564980,938,7.56,0.98,12,0.05,381.00,2924.00,6630,20231215,-56.56,2820,20241203,2.13,6210,-53.62,20240102,2820,2.13,20241203,6630,-56.56,20231215,2820,2.13,20241203,1.26,N,024900,500,162 억,,273859,N,N,0,N,00,N
|
|
|
|
|
20241205,090336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2915,0,3,0.00,1653580,572,0.73,2890,2915,2890,3785,2045,2915,2890.87,0.84,0,283,2991,2952,2886,2847,2781,2972,2867,163,870,500,2150,5,1,32564980,949,7.65,1.00,12,0.00,381.00,2924.00,6630,20231215,-56.03,2820,20241203,3.37,6210,-53.06,20240102,2820,3.37,20241203,6630,-56.03,20231215,2820,3.37,20241203,1.26,N,024900,500,162 억,,273859,N,N,0,N,00,N
|
2024-12-04 18:14:01 +09:00
|
|
|
20241204,160331,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2915,-10,5,-0.34,224641000,77911,152.82,2825,2925,2820,3800,2050,2925,2883.30,0.79,0,14913,3015,2970,2895,2850,2775,2992,2872,163,875,500,2160,5,1,32564980,949,7.65,1.00,12,0.24,381.00,2924.00,6630,20231215,-56.03,2820,20241204,3.37,6210,-53.06,20240102,2820,3.37,20241204,6630,-56.03,20231215,2820,3.37,20241204,1.27,N,024900,500,162 억,,258688,N,N,1,N,00,N
|
|
|
|
|
20241204,150333,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2895,-30,5,-1.03,217001665,75284,147.67,2825,2925,2820,3800,2050,2925,2882.44,0.79,0,14707,3015,2970,2895,2850,2775,2992,2872,163,875,500,2160,5,1,32564980,943,7.60,0.99,12,0.23,381.00,2924.00,6630,20231215,-56.33,2820,20241204,2.66,6210,-53.38,20240102,2820,2.66,20241204,6630,-56.33,20231215,2820,2.66,20241204,1.27,N,024900,500,162 억,,258688,N,N,1,N,00,N
|
|
|
|
|
20241204,140331,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2905,-20,5,-0.68,194842450,67638,132.67,2825,2925,2820,3800,2050,2925,2880.67,0.79,0,16339,3015,2970,2895,2850,2775,2992,2872,163,875,500,2160,5,1,32564980,946,7.62,0.99,12,0.21,381.00,2924.00,6630,20231215,-56.18,2820,20241204,3.01,6210,-53.22,20240102,2820,3.01,20241204,6630,-56.18,20231215,2820,3.01,20241204,1.27,N,024900,500,162 억,,258688,N,N,1,N,00,N
|
|
|
|
|
20241204,130331,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2900,-25,5,-0.85,167524965,58257,114.27,2825,2915,2820,3800,2050,2925,2875.62,0.79,0,16986,3015,2970,2895,2850,2775,2992,2872,163,875,500,2160,5,1,32564980,944,7.61,0.99,12,0.18,381.00,2924.00,6630,20231215,-56.26,2820,20241204,2.84,6210,-53.30,20240102,2820,2.84,20241204,6630,-56.26,20231215,2820,2.84,20241204,1.27,N,024900,500,162 억,,258688,N,N,1,N,00,N
|
|
|
|
|
20241204,120330,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2875,-50,5,-1.71,151671695,52761,103.49,2825,2915,2820,3800,2050,2925,2874.69,0.79,0,13963,3015,2970,2895,2850,2775,2992,2872,163,875,500,2160,5,1,32564980,936,7.55,0.98,12,0.16,381.00,2924.00,6630,20231215,-56.64,2820,20241204,1.95,6210,-53.70,20240102,2820,1.95,20241204,6630,-56.64,20231215,2820,1.95,20241204,1.27,N,024900,500,162 억,,258688,N,N,1,N,00,N
|
|
|
|
|
20241204,110323,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2860,-65,5,-2.22,137619665,47867,93.89,2825,2915,2820,3800,2050,2925,2875.04,0.79,0,13014,3015,2970,2895,2850,2775,2992,2872,163,875,500,2160,5,1,32564980,931,7.51,0.98,12,0.15,381.00,2924.00,6630,20231215,-56.86,2820,20241204,1.42,6210,-53.95,20240102,2820,1.42,20241204,6630,-56.86,20231215,2820,1.42,20241204,1.27,N,024900,500,162 억,,258688,N,N,1,N,00,N
|
|
|
|
|
20241204,100324,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2885,-40,5,-1.37,90324705,31386,61.56,2825,2915,2820,3800,2050,2925,2877.87,0.79,0,9890,3015,2970,2895,2850,2775,2992,2872,163,875,500,2160,5,1,32564980,939,7.57,0.99,12,0.10,381.00,2924.00,6630,20231215,-56.49,2820,20241204,2.30,6210,-53.54,20240102,2820,2.30,20241204,6630,-56.49,20231215,2820,2.30,20241204,1.27,N,024900,500,162 억,,258688,N,N,1,N,00,N
|
|
|
|
|
20241204,090330,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2865,-60,5,-2.05,10242150,3601,7.06,2825,2900,2820,3800,2050,2925,2844.25,0.79,0,-34,3015,2970,2895,2850,2775,2992,2872,163,875,500,2160,5,1,32564980,933,7.52,0.98,12,0.01,381.00,2924.00,6630,20231215,-56.79,2820,20241204,1.60,6210,-53.86,20240102,2820,1.60,20241204,6630,-56.79,20231215,2820,1.60,20241204,1.27,N,024900,500,162 억,,258688,N,N,1,N,00,N
|
2024-12-03 18:14:28 +09:00
|
|
|
20241203,160350,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2925,60,2,2.09,147938190,50771,60.67,2820,2940,2820,3720,2010,2865,2913.83,0.72,0,24654,3075,2970,2915,2810,2755,2942,2782,163,855,500,2120,5,1,32564980,953,7.68,1.00,12,0.16,381.00,2924.00,6630,20231215,-55.88,2820,20241203,3.72,6210,-52.90,20240102,2820,3.72,20241203,6630,-55.88,20231215,2820,3.72,20241203,1.28,N,024900,500,162 억,,234453,N,N,1,N,00,N
|
|
|
|
|
20241203,150354,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2935,70,2,2.44,143964210,49415,59.05,2820,2940,2820,3720,2010,2865,2913.37,0.72,0,23455,3075,2970,2915,2810,2755,2942,2782,163,855,500,2120,5,1,32564980,956,7.70,1.00,12,0.15,381.00,2924.00,6630,20231215,-55.73,2820,20241203,4.08,6210,-52.74,20240102,2820,4.08,20241203,6630,-55.73,20231215,2820,4.08,20241203,1.28,N,024900,500,162 억,,234453,N,N,0,N,00,N
|
|
|
|
|
20241203,140347,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2925,60,2,2.09,139562120,47912,57.25,2820,2940,2820,3720,2010,2865,2912.89,0.72,0,22239,3075,2970,2915,2810,2755,2942,2782,163,855,500,2120,5,1,32564980,953,7.68,1.00,12,0.15,381.00,2924.00,6630,20231215,-55.88,2820,20241203,3.72,6210,-52.90,20240102,2820,3.72,20241203,6630,-55.88,20231215,2820,3.72,20241203,1.28,N,024900,500,162 억,,234453,N,N,0,N,00,N
|
|
|
|
|
20241203,130345,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2930,65,2,2.27,120332005,41356,49.42,2820,2940,2820,3720,2010,2865,2909.66,0.72,0,18847,3075,2970,2915,2810,2755,2942,2782,163,855,500,2120,5,1,32564980,954,7.69,1.00,12,0.13,381.00,2924.00,6630,20231215,-55.81,2820,20241203,3.90,6210,-52.82,20240102,2820,3.90,20241203,6630,-55.81,20231215,2820,3.90,20241203,1.28,N,024900,500,162 억,,234453,N,N,0,N,00,N
|
|
|
|
|
20241203,120358,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2920,55,2,1.92,94433785,32504,38.84,2820,2930,2820,3720,2010,2865,2905.30,0.72,0,10749,3075,2970,2915,2810,2755,2942,2782,163,855,500,2120,5,1,32564980,951,7.66,1.00,12,0.10,381.00,2924.00,6630,20231215,-55.96,2820,20241203,3.55,6210,-52.98,20240102,2820,3.55,20241203,6630,-55.96,20231215,2820,3.55,20241203,1.28,N,024900,500,162 억,,234453,N,N,0,N,00,N
|
|
|
|
|
20241203,110345,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2905,40,2,1.40,79667095,27439,32.79,2820,2930,2820,3720,2010,2865,2903.43,0.72,0,5990,3075,2970,2915,2810,2755,2942,2782,163,855,500,2120,5,1,32564980,946,7.62,0.99,12,0.08,381.00,2924.00,6630,20231215,-56.18,2820,20241203,3.01,6210,-53.22,20240102,2820,3.01,20241203,6630,-56.18,20231215,2820,3.01,20241203,1.28,N,024900,500,162 억,,234453,N,N,0,N,00,N
|
|
|
|
|
20241203,100337,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2910,45,2,1.57,45255250,15623,18.67,2820,2915,2820,3720,2010,2865,2896.71,0.72,0,1621,3075,2970,2915,2810,2755,2942,2782,163,855,500,2120,5,1,32564980,948,7.64,1.00,12,0.05,381.00,2924.00,6630,20231215,-56.11,2820,20241203,3.19,6210,-53.14,20240102,2820,3.19,20241203,6630,-56.11,20231215,2820,3.19,20241203,1.28,N,024900,500,162 억,,234453,N,N,0,N,00,N
|
|
|
|
|
20241203,090337,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2875,10,2,0.35,6478905,2285,2.73,2820,2875,2820,3720,2010,2865,2835.39,0.72,0,717,3075,2970,2915,2810,2755,2942,2782,163,855,500,2120,5,1,32564980,936,7.55,0.98,12,0.01,381.00,2924.00,6630,20231215,-56.64,2820,20241203,1.95,6210,-53.70,20240102,2820,1.95,20241203,6630,-56.64,20231215,2820,1.95,20241203,1.28,N,024900,500,162 억,,234453,N,N,0,N,00,N
|
2024-12-02 18:12:38 +09:00
|
|
|
20241202,160327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2865,-45,5,-1.55,241770235,83587,108.28,3020,3020,2860,3780,2040,2910,2892.45,0.76,0,-13470,3166,3037,2966,2837,2766,3002,2802,163,870,500,2150,5,1,32564980,933,7.52,0.98,12,0.26,381.00,2924.00,6630,20231215,-56.79,2830,20241115,1.24,6210,-53.86,20240102,2830,1.24,20241115,6630,-56.79,20231215,2830,1.24,20241115,1.29,N,024900,500,162 억,,247923,N,N,0,N,00,N
|
|
|
|
|
20241202,150351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2875,-35,5,-1.20,210373980,72636,94.10,3020,3020,2860,3780,2040,2910,2896.28,0.76,0,-17307,3166,3037,2966,2837,2766,3002,2802,163,870,500,2150,5,1,32564980,936,7.55,0.98,12,0.22,381.00,2924.00,6630,20231215,-56.64,2830,20241115,1.59,6210,-53.70,20240102,2830,1.59,20241115,6630,-56.64,20231215,2830,1.59,20241115,1.29,N,024900,500,162 억,,247923,N,N,0,N,00,N
|
|
|
|
|
20241202,140338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2885,-25,5,-0.86,167448270,57802,74.88,3020,3020,2860,3780,2040,2910,2896.93,0.76,0,-9871,3166,3037,2966,2837,2766,3002,2802,163,870,500,2150,5,1,32564980,939,7.57,0.99,12,0.18,381.00,2924.00,6630,20231215,-56.49,2830,20241115,1.94,6210,-53.54,20240102,2830,1.94,20241115,6630,-56.49,20231215,2830,1.94,20241115,1.29,N,024900,500,162 억,,247923,N,N,0,N,00,N
|
|
|
|
|
20241202,130341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2870,-40,5,-1.37,160818570,55491,71.89,3020,3020,2860,3780,2040,2910,2898.10,0.76,0,-11250,3166,3037,2966,2837,2766,3002,2802,163,870,500,2150,5,1,32564980,935,7.53,0.98,12,0.17,381.00,2924.00,6630,20231215,-56.71,2830,20241115,1.41,6210,-53.78,20240102,2830,1.41,20241115,6630,-56.71,20231215,2830,1.41,20241115,1.29,N,024900,500,162 억,,247923,N,N,0,N,00,N
|
|
|
|
|
20241202,120352,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2865,-45,5,-1.55,147075720,50695,65.67,3020,3020,2865,3780,2040,2910,2901.19,0.76,0,-8469,3166,3037,2966,2837,2766,3002,2802,163,870,500,2150,5,1,32564980,933,7.52,0.98,12,0.16,381.00,2924.00,6630,20231215,-56.79,2830,20241115,1.24,6210,-53.86,20240102,2830,1.24,20241115,6630,-56.79,20231215,2830,1.24,20241115,1.29,N,024900,500,162 억,,247923,N,N,0,N,00,N
|
|
|
|
|
20241202,110332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2880,-30,5,-1.03,114041680,39187,50.76,3020,3020,2875,3780,2040,2910,2910.19,0.76,0,-4738,3166,3037,2966,2837,2766,3002,2802,163,870,500,2150,5,1,32564980,938,7.56,0.98,12,0.12,381.00,2924.00,6630,20231215,-56.56,2830,20241115,1.77,6210,-53.62,20240102,2830,1.77,20241115,6630,-56.56,20231215,2830,1.77,20241115,1.29,N,024900,500,162 억,,247923,N,N,0,N,00,N
|
|
|
|
|
20241202,100328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2920,10,2,0.34,41103780,14041,18.19,3020,3020,2910,3780,2040,2910,2927.41,0.76,0,-1566,3166,3037,2966,2837,2766,3002,2802,163,870,500,2150,5,1,32564980,951,7.66,1.00,12,0.04,381.00,2924.00,6630,20231215,-55.96,2830,20241115,3.18,6210,-52.98,20240102,2830,3.18,20241115,6630,-55.96,20231215,2830,3.18,20241115,1.29,N,024900,500,162 억,,247923,N,N,0,N,00,N
|
|
|
|
|
20241202,090329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2965,55,2,1.89,1120050,374,0.48,3020,3020,2955,3780,2040,2910,2994.79,0.76,0,-146,3166,3037,2966,2837,2766,3002,2802,163,870,500,2150,5,1,32564980,966,7.78,1.01,12,0.00,381.00,2924.00,6630,20231215,-55.28,2830,20241115,4.77,6210,-52.25,20240102,2830,4.77,20241115,6630,-55.28,20231215,2830,4.77,20241115,1.29,N,024900,500,162 억,,247923,N,N,0,N,00,N
|
