170 lines
72 KiB
CSV
170 lines
72 KiB
CSV
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
|
|
20241231,160748,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2400,-80,5,-3.23,15323633925,6152431,1019.94,2400,2660,2330,3220,1740,2480,2491.42,3.92,-328654,-265624,2540,2510,2480,2450,2420,2495,2435,1077,740,500,1880,5,1,215378976,5169,5.06,3.19,12,2.86,474.00,753.00,3990,20241010,-39.85,2210,20231222,8.60,3990,-39.85,20241010,2305,4.12,20240805,3990,-39.85,20241010,2305,4.12,20240805,1.29,N,091810,500,1076 억,,4218414,N,N,5337,N,00,N
|
|
20241231,150742,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2400,-80,5,-3.23,15323633925,6152431,1019.94,2400,2660,2330,3220,1740,2480,2491.42,3.92,-328654,-265624,2540,2510,2480,2450,2420,2495,2435,1077,740,500,1880,5,1,215378976,5169,5.06,3.19,12,2.86,474.00,753.00,3990,20241010,-39.85,2210,20231222,8.60,3990,-39.85,20241010,2305,4.12,20240805,3990,-39.85,20241010,2305,4.12,20240805,1.29,N,091810,500,1076 억,,4218414,N,N,5337,N,00,N
|
|
20241231,140746,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2400,-80,5,-3.23,15323633925,6152431,1019.94,2400,2660,2330,3220,1740,2480,2491.42,3.92,-328654,-265624,2540,2510,2480,2450,2420,2495,2435,1077,740,500,1880,5,1,215378976,5169,5.06,3.19,12,2.86,474.00,753.00,3990,20241010,-39.85,2210,20231222,8.60,3990,-39.85,20241010,2305,4.12,20240805,3990,-39.85,20241010,2305,4.12,20240805,1.29,N,091810,500,1076 억,,4218414,N,N,5337,N,00,N
|
|
20241231,130748,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2400,-80,5,-3.23,15323633925,6152431,1019.94,2400,2660,2330,3220,1740,2480,2491.42,3.92,-328654,-265624,2540,2510,2480,2450,2420,2495,2435,1077,740,500,1880,5,1,215378976,5169,5.06,3.19,12,2.86,474.00,753.00,3990,20241010,-39.85,2210,20231222,8.60,3990,-39.85,20241010,2305,4.12,20240805,3990,-39.85,20241010,2305,4.12,20240805,1.29,N,091810,500,1076 억,,4218414,N,N,5337,N,00,N
|
|
20241231,120747,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2400,-80,5,-3.23,15323633925,6152431,1019.94,2400,2660,2330,3220,1740,2480,2491.42,3.92,-328654,-265624,2540,2510,2480,2450,2420,2495,2435,1077,740,500,1880,5,1,215378976,5169,5.06,3.19,12,2.86,474.00,753.00,3990,20241010,-39.85,2210,20231222,8.60,3990,-39.85,20241010,2305,4.12,20240805,3990,-39.85,20241010,2305,4.12,20240805,1.29,N,091810,500,1076 억,,4218414,N,N,5337,N,00,N
|
|
20241231,110746,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2400,-80,5,-3.23,15323633925,6152431,1019.94,2400,2660,2330,3220,1740,2480,2491.42,3.92,-328654,-265624,2540,2510,2480,2450,2420,2495,2435,1077,740,500,1880,5,1,215378976,5169,5.06,3.19,12,2.86,474.00,753.00,3990,20241010,-39.85,2210,20231222,8.60,3990,-39.85,20241010,2305,4.12,20240805,3990,-39.85,20241010,2305,4.12,20240805,1.29,N,091810,500,1076 억,,4218414,N,N,5337,N,00,N
|
|
20241231,100741,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2400,-80,5,-3.23,15323633925,6152431,1019.94,2400,2660,2330,3220,1740,2480,2491.42,3.92,-328654,-265624,2540,2510,2480,2450,2420,2495,2435,1077,740,500,1880,5,1,215378976,5169,5.06,3.19,12,2.86,474.00,753.00,3990,20241010,-39.85,2210,20231222,8.60,3990,-39.85,20241010,2305,4.12,20240805,3990,-39.85,20241010,2305,4.12,20240805,1.29,N,091810,500,1076 억,,4218414,N,N,5337,N,00,N
|
|
20241231,090749,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2400,-80,5,-3.23,15323633925,6152431,1019.94,2400,2660,2330,3220,1740,2480,2491.42,3.92,-328654,-265624,2540,2510,2480,2450,2420,2495,2435,1077,740,500,1880,5,1,215378976,5169,5.06,3.19,12,2.86,474.00,753.00,3990,20241010,-39.85,2210,20231222,8.60,3990,-39.85,20241010,2305,4.12,20240805,3990,-39.85,20241010,2305,4.12,20240805,1.29,N,091810,500,1076 억,,4218414,N,N,5337,N,00,N
|
|
20241230,160743,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2400,-80,5,-3.23,15216372780,6107721,1012.53,2400,2660,2330,3220,1740,2480,2491.42,3.92,-328697,-265624,2540,2510,2480,2450,2420,2495,2435,1077,740,500,1880,5,1,215378976,5169,5.06,3.19,12,2.84,474.00,753.00,3990,20241010,-39.85,2210,20231222,8.60,3990,-39.85,20241010,2305,4.12,20240805,3990,-39.85,20241010,2305,4.12,20240805,1.29,N,091810,500,1076 억,,4218371,N,N,5337,N,00,N
|
|
20241230,150747,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2410,-70,5,-2.82,14945863625,5995194,993.87,2400,2660,2330,3220,1740,2480,2493.00,3.92,-321943,-254946,2540,2510,2480,2450,2420,2495,2435,1077,740,500,1880,5,1,215378976,5191,5.08,3.20,12,2.78,474.00,753.00,3990,20241010,-39.60,2210,20231222,9.05,3990,-39.60,20241010,2305,4.56,20240805,3990,-39.60,20241010,2305,4.56,20240805,1.29,N,091810,500,1076 억,,4225125,N,N,4289,N,00,N
|
|
20241230,140746,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2415,-65,5,-2.62,14272277450,5716250,947.63,2400,2660,2330,3220,1740,2480,2496.83,3.87,-381496,-323979,2540,2510,2480,2450,2420,2495,2435,1077,740,500,1880,5,1,215378976,5201,5.09,3.21,12,2.65,474.00,753.00,3990,20241010,-39.47,2210,20231222,9.28,3990,-39.47,20241010,2305,4.77,20240805,3990,-39.47,20241010,2305,4.77,20240805,1.29,N,091810,500,1076 억,,4165572,N,N,4289,N,00,N
|
|
20241230,130745,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2415,-65,5,-2.62,13929931255,5574550,924.14,2400,2660,2330,3220,1740,2480,2498.89,3.88,-368297,-321638,2540,2510,2480,2450,2420,2495,2435,1077,740,500,1880,5,1,215378976,5201,5.09,3.21,12,2.59,474.00,753.00,3990,20241010,-39.47,2210,20231222,9.28,3990,-39.47,20241010,2305,4.77,20240805,3990,-39.47,20241010,2305,4.77,20240805,1.29,N,091810,500,1076 억,,4178771,N,N,4289,N,00,N
|
|
20241230,120743,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2415,-65,5,-2.62,13663074585,5464017,905.81,2400,2660,2330,3220,1740,2480,2500.60,3.88,-373859,-338457,2540,2510,2480,2450,2420,2495,2435,1077,740,500,1880,5,1,215378976,5201,5.09,3.21,12,2.54,474.00,753.00,3990,20241010,-39.47,2210,20231222,9.28,3990,-39.47,20241010,2305,4.77,20240805,3990,-39.47,20241010,2305,4.77,20240805,1.29,N,091810,500,1076 억,,4173209,N,N,4289,N,00,N
|
|
20241230,110745,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2410,-70,5,-2.82,13298902255,5313086,880.79,2400,2660,2330,3220,1740,2480,2503.10,3.88,-367879,-341915,2540,2510,2480,2450,2420,2495,2435,1077,740,500,1880,5,1,215378976,5191,5.08,3.20,12,2.47,474.00,753.00,3990,20241010,-39.60,2210,20231222,9.05,3990,-39.60,20241010,2305,4.56,20240805,3990,-39.60,20241010,2305,4.56,20240805,1.29,N,091810,500,1076 억,,4179189,N,N,4289,N,00,N
|
|
20241230,100744,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2405,-75,5,-3.02,11790930570,4683412,776.41,2400,2660,2330,3220,1740,2480,2517.69,3.93,-316283,-298094,2540,2510,2480,2450,2420,2495,2435,1077,740,500,1880,5,1,215378976,5180,5.07,3.19,12,2.17,474.00,753.00,3990,20241010,-39.72,2210,20231222,8.82,3990,-39.72,20241010,2305,4.34,20240805,3990,-39.72,20241010,2305,4.34,20240805,1.29,N,091810,500,1076 억,,4230785,N,N,4289,N,00,N
|
|
20241230,090746,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2575,95,2,3.83,5176480755,2023049,335.38,2400,2660,2330,3220,1740,2480,2559.24,4.11,-118774,-115356,2540,2510,2480,2450,2420,2495,2435,1077,740,500,1880,5,1,215378976,5546,5.43,3.42,12,0.94,474.00,753.00,3990,20241010,-35.46,2210,20231222,16.52,3990,-35.46,20241010,2305,11.71,20240805,3990,-35.46,20241010,2305,11.71,20240805,1.29,N,091810,500,1076 억,,4428294,N,N,4289,N,00,N
|
|
20241227,160742,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2480,-5,5,-0.20,1463496195,592449,79.28,2490,2510,2450,3230,1740,2485,2470.23,4.22,12403,12643,2578,2531,2503,2456,2428,2517,2442,1077,745,500,1880,5,1,215378976,5341,5.23,3.29,12,0.28,474.00,753.00,3990,20241010,-37.84,2210,20231222,12.22,3990,-37.84,20241010,2305,7.59,20240805,3990,-37.84,20241010,2235,10.96,20231227,1.29,N,091810,500,1076 억,,4547068,N,N,4289,N,00,N
|
|
20241227,150741,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2480,-5,5,-0.20,1259400185,509948,68.24,2490,2510,2450,3230,1740,2485,2469.66,4.22,6769,7033,2578,2531,2503,2456,2428,2517,2442,1077,745,500,1880,5,1,215378976,5341,5.23,3.29,12,0.24,474.00,753.00,3990,20241010,-37.84,2210,20231222,12.22,3990,-37.84,20241010,2305,7.59,20240805,3990,-37.84,20241010,2235,10.96,20231227,1.29,N,091810,500,1076 억,,4541434,N,N,16627,N,00,N
|
|
20241227,140743,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2470,-15,5,-0.60,1079716335,437321,58.52,2490,2510,2450,3230,1740,2485,2468.93,4.20,-7519,-7212,2578,2531,2503,2456,2428,2517,2442,1077,745,500,1880,5,1,215378976,5320,5.21,3.28,12,0.20,474.00,753.00,3990,20241010,-38.10,2210,20231222,11.76,3990,-38.10,20241010,2305,7.16,20240805,3990,-38.10,20241010,2235,10.51,20231227,1.29,N,091810,500,1076 억,,4527146,N,N,16627,N,00,N
|
|
20241227,130743,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2470,-15,5,-0.60,928288495,375752,50.28,2490,2510,2450,3230,1740,2485,2470.48,4.19,-18845,-18566,2578,2531,2503,2456,2428,2517,2442,1077,745,500,1880,5,1,215378976,5320,5.21,3.28,12,0.17,474.00,753.00,3990,20241010,-38.10,2210,20231222,11.76,3990,-38.10,20241010,2305,7.16,20240805,3990,-38.10,20241010,2235,10.51,20231227,1.29,N,091810,500,1076 억,,4515820,N,N,16627,N,00,N
|
|
20241227,120743,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2460,-25,5,-1.01,663895325,268088,35.87,2490,2510,2455,3230,1740,2485,2476.41,4.19,-23056,-22840,2578,2531,2503,2456,2428,2517,2442,1077,745,500,1880,5,1,215378976,5298,5.19,3.27,12,0.12,474.00,753.00,3990,20241010,-38.35,2210,20231222,11.31,3990,-38.35,20241010,2305,6.72,20240805,3990,-38.35,20241010,2235,10.07,20231227,1.29,N,091810,500,1076 억,,4511609,N,N,16627,N,00,N
|
|
20241227,110741,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2470,-15,5,-0.60,424664820,170947,22.87,2490,2510,2460,3230,1740,2485,2484.19,4.19,-19937,-19791,2578,2531,2503,2456,2428,2517,2442,1077,745,500,1880,5,1,215378976,5320,5.21,3.28,12,0.08,474.00,753.00,3990,20241010,-38.10,2210,20231222,11.76,3990,-38.10,20241010,2305,7.16,20240805,3990,-38.10,20241010,2235,10.51,20231227,1.29,N,091810,500,1076 억,,4514728,N,N,16627,N,00,N
|
|
20241227,100740,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2505,20,2,0.80,291809055,117512,15.72,2490,2510,2460,3230,1740,2485,2483.23,4.21,-5522,-6866,2578,2531,2503,2456,2428,2517,2442,1077,745,500,1880,5,1,215378976,5395,5.28,3.33,12,0.05,474.00,753.00,3990,20241010,-37.22,2210,20231222,13.35,3990,-37.22,20241010,2305,8.68,20240805,3990,-37.22,20241010,2235,12.08,20231227,1.29,N,091810,500,1076 억,,4529143,N,N,16627,N,00,N
|
|
20241227,090744,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2490,5,2,0.20,78827975,31706,4.24,2490,2495,2480,3230,1740,2485,2486.22,4.20,-13467,-13460,2578,2531,2503,2456,2428,2517,2442,1077,745,500,1880,5,1,215378976,5363,5.25,3.31,12,0.01,474.00,753.00,3990,20241010,-37.59,2210,20231222,12.67,3990,-37.59,20241010,2305,8.03,20240805,3990,-37.59,20241010,2235,11.41,20231227,1.29,N,091810,500,1076 억,,4521198,N,N,16627,N,00,N
|
|
20241226,160738,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2485,-20,5,-0.80,1832940475,732520,135.83,2520,2550,2475,3255,1755,2505,2502.25,4.21,-72244,-19348,2561,2532,2511,2482,2461,2522,2472,1077,750,500,1900,5,1,215378976,5352,5.24,3.30,12,0.34,474.00,753.00,3990,20241010,-37.72,2210,20231222,12.44,3990,-37.72,20241010,2305,7.81,20240805,3990,-37.72,20241010,2225,11.69,20231226,1.29,N,091810,500,1076 억,,4534665,N,N,16627,N,00,N
|
|
20241226,150734,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2485,-20,5,-0.80,1557306015,621434,115.24,2520,2550,2485,3255,1755,2505,2505.99,4.21,-71199,-18198,2561,2532,2511,2482,2461,2522,2472,1077,750,500,1900,5,1,215378976,5352,5.24,3.30,12,0.29,474.00,753.00,3990,20241010,-37.72,2210,20231222,12.44,3990,-37.72,20241010,2305,7.81,20240805,3990,-37.72,20241010,2225,11.69,20231226,1.29,N,091810,500,1076 억,,4535710,N,N,6197,N,00,N
|
|
20241226,140734,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2485,-20,5,-0.80,1401723065,558893,103.64,2520,2550,2485,3255,1755,2505,2508.03,4.21,-71501,-16379,2561,2532,2511,2482,2461,2522,2472,1077,750,500,1900,5,1,215378976,5352,5.24,3.30,12,0.26,474.00,753.00,3990,20241010,-37.72,2210,20231222,12.44,3990,-37.72,20241010,2305,7.81,20240805,3990,-37.72,20241010,2225,11.69,20231226,1.29,N,091810,500,1076 억,,4535408,N,N,6197,N,00,N
|
|
20241226,130736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2515,10,2,0.40,1150502620,458310,84.99,2520,2550,2490,3255,1755,2505,2510.32,4.25,-31147,23966,2561,2532,2511,2482,2461,2522,2472,1077,750,500,1900,5,1,215378976,5417,5.31,3.34,12,0.21,474.00,753.00,3990,20241010,-36.97,2210,20231222,13.80,3990,-36.97,20241010,2305,9.11,20240805,3990,-36.97,20241010,2225,13.03,20231226,1.29,N,091810,500,1076 억,,4575762,N,N,6197,N,00,N
|
|
20241226,120732,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2500,-5,5,-0.20,722122425,288414,53.48,2520,2525,2490,3255,1755,2505,2503.77,4.25,-32244,-32027,2561,2532,2511,2482,2461,2522,2472,1077,750,500,1900,5,1,215378976,5384,5.27,3.32,12,0.13,474.00,753.00,3990,20241010,-37.34,2210,20231222,13.12,3990,-37.34,20241010,2305,8.46,20240805,3990,-37.34,20241010,2225,12.36,20231226,1.29,N,091810,500,1076 억,,4574665,N,N,6197,N,00,N
|
|
20241226,110734,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2510,5,2,0.20,602104735,240469,44.59,2520,2525,2490,3255,1755,2505,2503.88,4.24,-37184,-37069,2561,2532,2511,2482,2461,2522,2472,1077,750,500,1900,5,1,215378976,5406,5.30,3.33,12,0.11,474.00,753.00,3990,20241010,-37.09,2210,20231222,13.57,3990,-37.09,20241010,2305,8.89,20240805,3990,-37.09,20241010,2225,12.81,20231226,1.29,N,091810,500,1076 억,,4569725,N,N,6197,N,00,N
|
|
20241226,100735,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2510,5,2,0.20,390621600,156026,28.93,2520,2525,2490,3255,1755,2505,2503.57,4.25,-34790,-35668,2561,2532,2511,2482,2461,2522,2472,1077,750,500,1900,5,1,215378976,5406,5.30,3.33,12,0.07,474.00,753.00,3990,20241010,-37.09,2210,20231222,13.57,3990,-37.09,20241010,2305,8.89,20240805,3990,-37.09,20241010,2225,12.81,20231226,1.29,N,091810,500,1076 억,,4572119,N,N,6197,N,00,N
|
|
20241226,090736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2515,10,2,0.40,38756520,15384,2.85,2520,2525,2510,3255,1755,2505,2519.27,4.27,-6438,-6462,2561,2532,2511,2482,2461,2522,2472,1077,750,500,1900,5,1,215378976,5417,5.31,3.34,12,0.01,474.00,753.00,3990,20241010,-36.97,2210,20231222,13.80,3990,-36.97,20241010,2305,9.11,20240805,3990,-36.97,20241010,2225,13.03,20231226,1.29,N,091810,500,1076 억,,4600471,N,N,6197,N,00,N
|
|
20241224,160735,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2505,-15,5,-0.60,1345370155,536336,84.58,2510,2540,2490,3275,1765,2520,2508.45,4.28,-10386,22110,2566,2542,2511,2487,2456,2555,2500,1077,755,500,1910,5,1,215378976,5395,5.28,3.33,12,0.25,474.00,753.00,3990,20241010,-37.22,2210,20231222,13.35,3990,-37.22,20241010,2305,8.68,20240805,3990,-37.22,20241010,2225,12.58,20231226,1.34,N,091810,500,1076 억,,4605159,N,N,6197,N,00,N
|
|
20241224,150735,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2505,-15,5,-0.60,1189129410,474012,74.75,2510,2540,2490,3275,1765,2520,2508.65,4.27,-14838,10141,2566,2542,2511,2487,2456,2555,2500,1077,755,500,1910,5,1,215378976,5395,5.28,3.33,12,0.22,474.00,753.00,3990,20241010,-37.22,2210,20231222,13.35,3990,-37.22,20241010,2305,8.68,20240805,3990,-37.22,20241010,2225,12.58,20231226,1.34,N,091810,500,1076 억,,4600707,N,N,6202,N,00,N
|
|
20241224,140733,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2500,-20,5,-0.79,1022337080,407403,64.25,2510,2540,2490,3275,1765,2520,2509.40,4.27,-22924,-5843,2566,2542,2511,2487,2456,2555,2500,1077,755,500,1910,5,1,215378976,5384,5.27,3.32,12,0.19,474.00,753.00,3990,20241010,-37.34,2210,20231222,13.12,3990,-37.34,20241010,2305,8.46,20240805,3990,-37.34,20241010,2225,12.36,20231226,1.34,N,091810,500,1076 억,,4592621,N,N,6202,N,00,N
|
|
20241224,130735,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2505,-15,5,-0.60,839729770,334401,52.73,2510,2540,2490,3275,1765,2520,2511.15,4.27,-18202,-14200,2566,2542,2511,2487,2456,2555,2500,1077,755,500,1910,5,1,215378976,5395,5.28,3.33,12,0.16,474.00,753.00,3990,20241010,-37.22,2210,20231222,13.35,3990,-37.22,20241010,2305,8.68,20240805,3990,-37.22,20241010,2225,12.58,20231226,1.34,N,091810,500,1076 억,,4597343,N,N,6202,N,00,N
|
|
20241224,120734,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2515,-5,5,-0.20,726114365,289113,45.59,2510,2540,2490,3275,1765,2520,2511.52,4.28,-5727,-14232,2566,2542,2511,2487,2456,2555,2500,1077,755,500,1910,5,1,215378976,5417,5.31,3.34,12,0.13,474.00,753.00,3990,20241010,-36.97,2210,20231222,13.80,3990,-36.97,20241010,2305,9.11,20240805,3990,-36.97,20241010,2225,13.03,20231226,1.34,N,091810,500,1076 억,,4609818,N,N,6202,N,00,N
|
|
20241224,110736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2510,-10,5,-0.40,635174735,252905,39.88,2510,2540,2490,3275,1765,2520,2511.51,4.28,-5451,-25963,2566,2542,2511,2487,2456,2555,2500,1077,755,500,1910,5,1,215378976,5406,5.30,3.33,12,0.12,474.00,753.00,3990,20241010,-37.09,2210,20231222,13.57,3990,-37.09,20241010,2305,8.89,20240805,3990,-37.09,20241010,2225,12.81,20231226,1.34,N,091810,500,1076 억,,4610094,N,N,6202,N,00,N
|
|
20241224,100734,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2500,-20,5,-0.79,484923080,192831,30.41,2510,2540,2490,3275,1765,2520,2514.76,4.29,6126,-19647,2566,2542,2511,2487,2456,2555,2500,1077,755,500,1910,5,1,215378976,5384,5.27,3.32,12,0.09,474.00,753.00,3990,20241010,-37.34,2210,20231222,13.12,3990,-37.34,20241010,2305,8.46,20240805,3990,-37.34,20241010,2225,12.36,20231226,1.34,N,091810,500,1076 억,,4621671,N,N,6202,N,00,N
|
|
20241224,090738,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2535,15,2,0.60,49325105,19585,3.09,2510,2540,2505,3275,1765,2520,2518.51,4.29,1456,1456,2566,2542,2511,2487,2456,2555,2500,1077,755,500,1910,5,1,215378976,5460,5.35,3.37,12,0.01,474.00,753.00,3990,20241010,-36.47,2210,20231222,14.71,3990,-36.47,20241010,2305,9.98,20240805,3990,-36.47,20241010,2225,13.93,20231226,1.34,N,091810,500,1076 억,,4617001,N,N,6202,N,00,N
|
|
20241223,160729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2520,35,2,1.41,1548386005,617893,45.49,2485,2535,2480,3230,1740,2485,2505.90,4.29,58077,63922,2558,2521,2488,2451,2418,2505,2435,1077,745,500,1880,5,1,215378976,5428,5.32,3.35,12,0.29,474.00,753.00,3990,20241010,-36.84,2210,20231222,14.03,3990,-36.84,20241010,2305,9.33,20240805,3990,-36.84,20241010,2225,13.26,20231226,1.38,N,091810,500,1076 억,,4615400,N,N,6202,N,00,N
|
|
20241223,150733,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2525,40,2,1.61,1351808130,539870,39.75,2485,2535,2480,3230,1740,2485,2503.96,4.29,60065,63881,2558,2521,2488,2451,2418,2505,2435,1077,745,500,1880,5,1,215378976,5438,5.33,3.35,12,0.25,474.00,753.00,3990,20241010,-36.72,2210,20231222,14.25,3990,-36.72,20241010,2305,9.54,20240805,3990,-36.72,20241010,2225,13.48,20231226,1.38,N,091810,500,1076 억,,4617388,N,N,1471,N,00,N
|
|
20241223,140728,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2520,35,2,1.41,1148186965,459097,33.80,2485,2535,2480,3230,1740,2485,2500.98,4.28,54288,48773,2558,2521,2488,2451,2418,2505,2435,1077,745,500,1880,5,1,215378976,5428,5.32,3.35,12,0.21,474.00,753.00,3990,20241010,-36.84,2210,20231222,14.03,3990,-36.84,20241010,2305,9.33,20240805,3990,-36.84,20241010,2225,13.26,20231226,1.38,N,091810,500,1076 억,,4611611,N,N,1471,N,00,N
|
|
20241223,130728,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2520,35,2,1.41,994295700,397879,29.29,2485,2535,2480,3230,1740,2485,2499.00,4.24,12095,6497,2558,2521,2488,2451,2418,2505,2435,1077,745,500,1880,5,1,215378976,5428,5.32,3.35,12,0.18,474.00,753.00,3990,20241010,-36.84,2210,20231222,14.03,3990,-36.84,20241010,2305,9.33,20240805,3990,-36.84,20241010,2225,13.26,20231226,1.38,N,091810,500,1076 억,,4569418,N,N,1471,N,00,N
|
|
20241223,120731,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2515,30,2,1.21,895006480,358395,26.39,2485,2535,2480,3230,1740,2485,2497.27,4.24,3586,-534,2558,2521,2488,2451,2418,2505,2435,1077,745,500,1880,5,1,215378976,5417,5.31,3.34,12,0.17,474.00,753.00,3990,20241010,-36.97,2210,20231222,13.80,3990,-36.97,20241010,2305,9.11,20240805,3990,-36.97,20241010,2225,13.03,20231226,1.38,N,091810,500,1076 억,,4560909,N,N,1471,N,00,N
|
|
20241223,110729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2525,40,2,1.61,781040445,312952,23.04,2485,2535,2480,3230,1740,2485,2495.73,4.25,17756,14249,2558,2521,2488,2451,2418,2505,2435,1077,745,500,1880,5,1,215378976,5438,5.33,3.35,12,0.15,474.00,753.00,3990,20241010,-36.72,2210,20231222,14.25,3990,-36.72,20241010,2305,9.54,20240805,3990,-36.72,20241010,2225,13.48,20231226,1.38,N,091810,500,1076 억,,4575079,N,N,1471,N,00,N
|
|
20241223,100724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2490,5,2,0.20,517780115,207872,15.30,2485,2515,2480,3230,1740,2485,2490.87,4.23,1629,568,2558,2521,2488,2451,2418,2505,2435,1077,745,500,1880,5,1,215378976,5363,5.25,3.31,12,0.10,474.00,753.00,3990,20241010,-37.59,2210,20231222,12.67,3990,-37.59,20241010,2305,8.03,20240805,3990,-37.59,20241010,2225,11.91,20231226,1.38,N,091810,500,1076 억,,4558952,N,N,1471,N,00,N
|
|
20241223,090728,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2495,10,2,0.40,213143460,85564,6.30,2485,2515,2480,3230,1740,2485,2491.06,4.23,2082,732,2558,2521,2488,2451,2418,2505,2435,1077,745,500,1880,5,1,215378976,5374,5.26,3.31,12,0.04,474.00,753.00,3990,20241010,-37.47,2210,20231222,12.90,3990,-37.47,20241010,2305,8.24,20240805,3990,-37.47,20241010,2225,12.13,20231226,1.38,N,091810,500,1076 억,,4559405,N,N,1471,N,00,N
|
|
20241220,160724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2485,-40,5,-1.58,3345405050,1350990,106.63,2520,2525,2455,3280,1770,2525,2476.22,4.22,40716,29043,2615,2570,2545,2500,2475,2557,2487,1077,755,500,1910,5,1,215378976,5352,5.24,3.30,12,0.63,474.00,753.00,3990,20241010,-37.72,2210,20231222,12.44,3990,-37.72,20241010,2305,7.81,20240805,3990,-37.72,20241010,2210,12.44,20231222,1.40,N,091810,500,1076 억,,4544567,N,N,1471,N,00,N
|
|
20241220,150728,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2470,-55,5,-2.18,3141334955,1268513,100.12,2520,2525,2455,3280,1770,2525,2476.38,4.19,8503,-15732,2615,2570,2545,2500,2475,2557,2487,1077,755,500,1910,5,1,215378976,5320,5.21,3.28,12,0.59,474.00,753.00,3990,20241010,-38.10,2210,20231222,11.76,3990,-38.10,20241010,2305,7.16,20240805,3990,-38.10,20241010,2210,11.76,20231222,1.40,N,091810,500,1076 억,,4512354,N,N,190,N,00,N
|
|
20241220,140726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2465,-60,5,-2.38,2787769320,1125254,88.81,2520,2525,2455,3280,1770,2525,2477.45,4.18,-4490,-29216,2615,2570,2545,2500,2475,2557,2487,1077,755,500,1910,5,1,215378976,5309,5.20,3.27,12,0.52,474.00,753.00,3990,20241010,-38.22,2210,20231222,11.54,3990,-38.22,20241010,2305,6.94,20240805,3990,-38.22,20241010,2210,11.54,20231222,1.40,N,091810,500,1076 억,,4499361,N,N,190,N,00,N
|
|
20241220,130724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2465,-60,5,-2.38,2317267580,934178,73.73,2520,2525,2460,3280,1770,2525,2480.53,4.18,1614,-23387,2615,2570,2545,2500,2475,2557,2487,1077,755,500,1910,5,1,215378976,5309,5.20,3.27,12,0.43,474.00,753.00,3990,20241010,-38.22,2210,20231222,11.54,3990,-38.22,20241010,2305,6.94,20240805,3990,-38.22,20241010,2210,11.54,20231222,1.40,N,091810,500,1076 억,,4505465,N,N,190,N,00,N
|
|
20241220,120724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2470,-55,5,-2.18,1992940980,802649,63.35,2520,2525,2465,3280,1770,2525,2482.94,4.19,4201,-20371,2615,2570,2545,2500,2475,2557,2487,1077,755,500,1910,5,1,215378976,5320,5.21,3.28,12,0.37,474.00,753.00,3990,20241010,-38.10,2210,20231222,11.76,3990,-38.10,20241010,2305,7.16,20240805,3990,-38.10,20241010,2210,11.76,20231222,1.40,N,091810,500,1076 억,,4508052,N,N,190,N,00,N
|
|
20241220,110725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2470,-55,5,-2.18,1658462710,667166,52.66,2520,2525,2465,3280,1770,2525,2485.82,4.18,-8147,-32382,2615,2570,2545,2500,2475,2557,2487,1077,755,500,1910,5,1,215378976,5320,5.21,3.28,12,0.31,474.00,753.00,3990,20241010,-38.10,2210,20231222,11.76,3990,-38.10,20241010,2305,7.16,20240805,3990,-38.10,20241010,2210,11.76,20231222,1.40,N,091810,500,1076 억,,4495704,N,N,190,N,00,N
|
|
20241220,100725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2505,-20,5,-0.79,1168944745,469867,37.08,2520,2525,2465,3280,1770,2525,2487.80,4.16,-28595,-53037,2615,2570,2545,2500,2475,2557,2487,1077,755,500,1910,5,1,215378976,5395,5.28,3.33,12,0.22,474.00,753.00,3990,20241010,-37.22,2210,20231222,13.35,3990,-37.22,20241010,2305,8.68,20240805,3990,-37.22,20241010,2210,13.35,20231222,1.40,N,091810,500,1076 억,,4475256,N,N,190,N,00,N
|
|
20241220,090726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2485,-40,5,-1.58,318758830,127486,10.06,2520,2525,2485,3280,1770,2525,2500.30,4.14,-42839,-67461,2615,2570,2545,2500,2475,2557,2487,1077,755,500,1910,5,1,215378976,5352,5.24,3.30,12,0.06,474.00,753.00,3990,20241010,-37.72,2210,20231222,12.44,3990,-37.72,20241010,2305,7.81,20240805,3990,-37.72,20241010,2210,12.44,20231222,1.40,N,091810,500,1076 억,,4461012,N,N,190,N,00,N
|
|
20241219,160724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2525,-85,5,-3.26,3210066450,1261398,138.50,2550,2590,2520,3390,1830,2610,2544.92,4.18,-82907,-129482,2656,2632,2606,2582,2556,2645,2595,1077,780,500,1980,5,1,215378976,5438,5.33,3.35,12,0.59,474.00,753.00,3990,20241010,-36.72,2210,20231222,14.25,3990,-36.72,20241010,2305,9.54,20240805,3990,-36.72,20241010,2210,14.25,20231222,1.34,N,091810,500,1076 억,,4497514,N,N,190,N,00,N
|
|
20241219,150722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2535,-75,5,-2.87,2747849490,1078429,118.41,2550,2590,2525,3390,1830,2610,2548.00,4.19,-71803,-124479,2656,2632,2606,2582,2556,2645,2595,1077,780,500,1980,5,1,215378976,5460,5.35,3.37,12,0.50,474.00,753.00,3990,20241010,-36.47,2210,20231222,14.71,3990,-36.47,20241010,2305,9.98,20240805,3990,-36.47,20241010,2210,14.71,20231222,1.34,N,091810,500,1076 억,,4508618,N,N,1081,N,00,N
|
|
20241219,140723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2550,-60,5,-2.30,2191078780,859230,94.34,2550,2590,2525,3390,1830,2610,2550.04,4.21,-47768,-76464,2656,2632,2606,2582,2556,2645,2595,1077,780,500,1980,5,1,215378976,5492,5.38,3.39,12,0.40,474.00,753.00,3990,20241010,-36.09,2210,20231222,15.38,3990,-36.09,20241010,2305,10.63,20240805,3990,-36.09,20241010,2210,15.38,20231222,1.34,N,091810,500,1076 억,,4532653,N,N,1081,N,00,N
|
|
20241219,130722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2560,-50,5,-1.92,2021390110,792573,87.02,2550,2590,2525,3390,1830,2610,2550.40,4.22,-37067,-66007,2656,2632,2606,2582,2556,2645,2595,1077,780,500,1980,5,1,215378976,5514,5.40,3.40,12,0.37,474.00,753.00,3990,20241010,-35.84,2210,20231222,15.84,3990,-35.84,20241010,2305,11.06,20240805,3990,-35.84,20241010,2210,15.84,20231222,1.34,N,091810,500,1076 억,,4543354,N,N,1081,N,00,N
|
|
20241219,120725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2545,-65,5,-2.49,1398037665,546552,60.01,2550,2590,2540,3390,1830,2610,2557.91,4.19,-66922,-95051,2656,2632,2606,2582,2556,2645,2595,1077,780,500,1980,5,1,215378976,5481,5.37,3.38,12,0.25,474.00,753.00,3990,20241010,-36.22,2210,20231222,15.16,3990,-36.22,20241010,2305,10.41,20240805,3990,-36.22,20241010,2210,15.16,20231222,1.34,N,091810,500,1076 억,,4513499,N,N,1081,N,00,N
|
|
20241219,110722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2550,-60,5,-2.30,1014053800,395586,43.44,2550,2590,2550,3390,1830,2610,2563.41,4.19,-74455,-101935,2656,2632,2606,2582,2556,2645,2595,1077,780,500,1980,5,1,215378976,5492,5.38,3.39,12,0.18,474.00,753.00,3990,20241010,-36.09,2210,20231222,15.38,3990,-36.09,20241010,2305,10.63,20240805,3990,-36.09,20241010,2210,15.38,20231222,1.34,N,091810,500,1076 억,,4505966,N,N,1081,N,00,N
|
|
20241219,100714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2570,-40,5,-1.53,498702890,193840,21.28,2550,2590,2550,3390,1830,2610,2572.73,4.25,-8101,-8795,2656,2632,2606,2582,2556,2645,2595,1077,780,500,1980,5,1,215378976,5535,5.42,3.41,12,0.09,474.00,753.00,3990,20241010,-35.59,2210,20231222,16.29,3990,-35.59,20241010,2305,11.50,20240805,3990,-35.59,20241010,2210,16.29,20231222,1.34,N,091810,500,1076 억,,4572320,N,N,1081,N,00,N
|
|
20241219,090723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2585,-25,5,-0.96,134643845,52557,5.77,2550,2585,2550,3390,1830,2610,2561.73,4.26,6940,6883,2656,2632,2606,2582,2556,2645,2595,1077,780,500,1980,5,1,215378976,5568,5.45,3.43,12,0.02,474.00,753.00,3990,20241010,-35.21,2210,20231222,16.97,3990,-35.21,20241010,2305,12.15,20240805,3990,-35.21,20241010,2210,16.97,20231222,1.34,N,091810,500,1076 억,,4587361,N,N,1081,N,00,N
|
|
20241218,160719,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2610,0,3,0.00,2318740230,890347,80.80,2605,2630,2580,3390,1830,2610,2604.31,4.25,-126907,-257813,2700,2655,2630,2585,2560,2642,2572,1077,780,500,1980,5,1,215378976,5621,5.51,3.47,12,0.41,474.00,753.00,3990,20241010,-34.59,2210,20231222,18.10,3990,-34.59,20241010,2305,13.23,20240805,3990,-34.59,20241010,2210,18.10,20231222,1.34,N,091810,500,1076 억,,4580043,N,N,1081,N,00,N
|
|
20241218,150723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2615,5,2,0.19,2210933685,849077,77.05,2605,2630,2580,3390,1830,2610,2603.93,4.26,-117719,-250468,2700,2655,2630,2585,2560,2642,2572,1077,780,500,1980,5,1,215378976,5632,5.52,3.47,12,0.39,474.00,753.00,3990,20241010,-34.46,2210,20231222,18.33,3990,-34.46,20241010,2305,13.45,20240805,3990,-34.46,20241010,2210,18.33,20231222,1.34,N,091810,500,1076 억,,4589231,N,N,2503,N,00,N
|
|
20241218,140720,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2595,-15,5,-0.57,1873820070,719848,65.33,2605,2630,2580,3390,1830,2610,2603.08,4.24,-140676,-271965,2700,2655,2630,2585,2560,2642,2572,1077,780,500,1980,5,1,215378976,5589,5.47,3.45,12,0.33,474.00,753.00,3990,20241010,-34.96,2210,20231222,17.42,3990,-34.96,20241010,2305,12.58,20240805,3990,-34.96,20241010,2210,17.42,20231222,1.34,N,091810,500,1076 억,,4566274,N,N,2503,N,00,N
|
|
20241218,130722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2615,5,2,0.19,1170946290,448963,40.74,2605,2630,2595,3390,1830,2610,2608.11,4.32,-54124,-58233,2700,2655,2630,2585,2560,2642,2572,1077,780,500,1980,5,1,215378976,5632,5.52,3.47,12,0.21,474.00,753.00,3990,20241010,-34.46,2210,20231222,18.33,3990,-34.46,20241010,2305,13.45,20240805,3990,-34.46,20241010,2210,18.33,20231222,1.34,N,091810,500,1076 억,,4652826,N,N,2503,N,00,N
|
|
20241218,120713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,-5,5,-0.19,1072063545,411111,37.31,2605,2630,2595,3390,1830,2610,2607.72,4.33,-47125,-51619,2700,2655,2630,2585,2560,2642,2572,1077,780,500,1980,5,1,215378976,5611,5.50,3.46,12,0.19,474.00,753.00,3990,20241010,-34.71,2210,20231222,17.87,3990,-34.71,20241010,2305,13.02,20240805,3990,-34.71,20241010,2210,17.87,20231222,1.34,N,091810,500,1076 억,,4659825,N,N,2503,N,00,N
|
|
20241218,110721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,-5,5,-0.19,914945335,350720,31.83,2605,2630,2595,3390,1830,2610,2608.76,4.33,-46425,-51045,2700,2655,2630,2585,2560,2642,2572,1077,780,500,1980,5,1,215378976,5611,5.50,3.46,12,0.16,474.00,753.00,3990,20241010,-34.71,2210,20231222,17.87,3990,-34.71,20241010,2305,13.02,20240805,3990,-34.71,20241010,2210,17.87,20231222,1.34,N,091810,500,1076 억,,4660525,N,N,2503,N,00,N
|
|
20241218,100722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2610,0,3,0.00,534214235,204955,18.60,2605,2620,2595,3390,1830,2610,2606.50,4.34,-35451,-40471,2700,2655,2630,2585,2560,2642,2572,1077,780,500,1980,5,1,215378976,5621,5.51,3.47,12,0.10,474.00,753.00,3990,20241010,-34.59,2210,20231222,18.10,3990,-34.59,20241010,2305,13.23,20240805,3990,-34.59,20241010,2210,18.10,20231222,1.34,N,091810,500,1076 억,,4671499,N,N,2503,N,00,N
|
|
20241218,090723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2610,0,3,0.00,78527430,30148,2.74,2605,2620,2595,3390,1830,2610,2604.73,4.37,-5253,-5901,2700,2655,2630,2585,2560,2642,2572,1077,780,500,1980,5,1,215378976,5621,5.51,3.47,12,0.01,474.00,753.00,3990,20241010,-34.59,2210,20231222,18.10,3990,-34.59,20241010,2305,13.23,20240805,3990,-34.59,20241010,2210,18.10,20231222,1.34,N,091810,500,1076 억,,4701697,N,N,2503,N,00,N
|
|
20241217,160718,57,100.00,KOSPI,,,N,N,N,N, ,N,2610,-65,5,-2.43,2862344370,1093777,111.85,2675,2675,2605,3475,1875,2675,2616.97,4.37,-314160,-314529,2768,2721,2693,2646,2618,2707,2632,1077,800,500,2030,5,1,215378976,5621,5.51,3.47,12,0.51,474.00,753.00,3990,20241010,-34.59,2210,20231222,18.10,3990,-34.59,20241010,2305,13.23,20240805,3990,-34.59,20241010,2210,18.10,20231222,1.36,N,091810,500,1076 억,,4706950,N,N,2503,N,00,N
|
|
20241217,150720,57,100.00,KOSPI,,,N,N,N,N, ,N,2605,-70,5,-2.62,2644088255,1010078,103.29,2675,2675,2605,3475,1875,2675,2617.71,4.39,-290914,-291762,2768,2721,2693,2646,2618,2707,2632,1077,800,500,2030,5,1,215378976,5611,5.50,3.46,12,0.47,474.00,753.00,3990,20241010,-34.71,2210,20231222,17.87,3990,-34.71,20241010,2305,13.02,20240805,3990,-34.71,20241010,2210,17.87,20231222,1.36,N,091810,500,1076 억,,4730196,N,N,2830,N,00,N
|
|
20241217,140716,57,100.00,KOSPI,,,N,N,N,N, ,N,2610,-65,5,-2.43,2245533725,857238,87.66,2675,2675,2605,3475,1875,2675,2619.50,4.43,-251753,-252649,2768,2721,2693,2646,2618,2707,2632,1077,800,500,2030,5,1,215378976,5621,5.51,3.47,12,0.40,474.00,753.00,3990,20241010,-34.59,2210,20231222,18.10,3990,-34.59,20241010,2305,13.23,20240805,3990,-34.59,20241010,2210,18.10,20231222,1.36,N,091810,500,1076 억,,4769357,N,N,2830,N,00,N
|
|
20241217,130709,57,100.00,KOSPI,,,N,N,N,N, ,N,2610,-65,5,-2.43,1987250530,758318,77.55,2675,2675,2605,3475,1875,2675,2620.60,4.45,-232279,-230989,2768,2721,2693,2646,2618,2707,2632,1077,800,500,2030,5,1,215378976,5621,5.51,3.47,12,0.35,474.00,753.00,3990,20241010,-34.59,2210,20231222,18.10,3990,-34.59,20241010,2305,13.23,20240805,3990,-34.59,20241010,2210,18.10,20231222,1.36,N,091810,500,1076 억,,4788831,N,N,2830,N,00,N
|
|
20241217,120703,57,100.00,KOSPI,,,N,N,N,N, ,N,2615,-60,5,-2.24,1650552215,629487,64.37,2675,2675,2605,3475,1875,2675,2622.06,4.47,-206218,-205122,2768,2721,2693,2646,2618,2707,2632,1077,800,500,2030,5,1,215378976,5632,5.52,3.47,12,0.29,474.00,753.00,3990,20241010,-34.46,2210,20231222,18.33,3990,-34.46,20241010,2305,13.45,20240805,3990,-34.46,20241010,2210,18.33,20231222,1.36,N,091810,500,1076 억,,4814892,N,N,2830,N,00,N
|
|
20241217,110707,57,100.00,KOSPI,,,N,N,N,N, ,N,2610,-65,5,-2.43,1413071905,538671,55.09,2675,2675,2605,3475,1875,2675,2623.26,4.50,-181283,-180590,2768,2721,2693,2646,2618,2707,2632,1077,800,500,2030,5,1,215378976,5621,5.51,3.47,12,0.25,474.00,753.00,3990,20241010,-34.59,2210,20231222,18.10,3990,-34.59,20241010,2305,13.23,20240805,3990,-34.59,20241010,2210,18.10,20231222,1.36,N,091810,500,1076 억,,4839827,N,N,2830,N,00,N
|
|
20241217,100711,57,100.00,KOSPI,,,N,N,N,N, ,N,2620,-55,5,-2.06,973186230,370434,37.88,2675,2675,2610,3475,1875,2675,2627.15,4.52,-159124,-158858,2768,2721,2693,2646,2618,2707,2632,1077,800,500,2030,5,1,215378976,5643,5.53,3.48,12,0.17,474.00,753.00,3990,20241010,-34.34,2210,20231222,18.55,3990,-34.34,20241010,2305,13.67,20240805,3990,-34.34,20241010,2210,18.55,20231222,1.36,N,091810,500,1076 억,,4861986,N,N,2830,N,00,N
|
|
20241217,090718,57,100.00,KOSPI,,,N,N,N,N, ,N,2645,-30,5,-1.12,176002880,66381,6.79,2675,2675,2635,3475,1875,2675,2651.40,4.63,-33354,-33328,2768,2721,2693,2646,2618,2707,2632,1077,800,500,2030,5,1,215378976,5697,5.58,3.51,12,0.03,474.00,753.00,3990,20241010,-33.71,2210,20231222,19.68,3990,-33.71,20241010,2305,14.75,20240805,3990,-33.71,20241010,2210,19.68,20231222,1.36,N,091810,500,1076 억,,4987756,N,N,2830,N,00,N
|
|
20241216,160711,57,100.00,KOSPI,,,N,N,N,N, ,N,2675,-35,5,-1.29,2611449155,970616,78.92,2720,2740,2665,3520,1900,2710,2690.52,4.66,-112667,-121748,2783,2746,2678,2641,2573,2765,2660,1077,810,500,2050,5,1,215378976,5761,5.64,3.55,12,0.45,474.00,753.00,3990,20241010,-32.96,2210,20231222,21.04,3990,-32.96,20241010,2305,16.05,20240805,3990,-32.96,20241010,2210,21.04,20231222,1.35,N,091810,500,1076 억,,5021058,N,N,2830,N,00,N
|
|
20241216,150719,57,100.00,KOSPI,,,N,N,N,N, ,N,2675,-35,5,-1.29,2479976000,921412,74.92,2720,2740,2670,3520,1900,2710,2691.49,4.66,-113209,-121329,2783,2746,2678,2641,2573,2765,2660,1077,810,500,2050,5,1,215378976,5761,5.64,3.55,12,0.43,474.00,753.00,3990,20241010,-32.96,2210,20231222,21.04,3990,-32.96,20241010,2305,16.05,20240805,3990,-32.96,20241010,2210,21.04,20231222,1.35,N,091810,500,1076 억,,5020516,N,N,3587,N,00,N
|
|
20241216,140718,57,100.00,KOSPI,,,N,N,N,N, ,N,2680,-30,5,-1.11,1934666765,717624,58.35,2720,2740,2670,3520,1900,2710,2695.93,4.66,-113969,-117388,2783,2746,2678,2641,2573,2765,2660,1077,810,500,2050,5,1,215378976,5772,5.65,3.56,12,0.33,474.00,753.00,3990,20241010,-32.83,2210,20231222,21.27,3990,-32.83,20241010,2305,16.27,20240805,3990,-32.83,20241010,2210,21.27,20231222,1.35,N,091810,500,1076 억,,5019756,N,N,3587,N,00,N
|
|
20241216,130719,57,100.00,KOSPI,,,N,N,N,N, ,N,2685,-25,5,-0.92,1728662445,640909,52.11,2720,2740,2670,3520,1900,2710,2697.20,4.67,-104922,-106981,2783,2746,2678,2641,2573,2765,2660,1077,810,500,2050,5,1,215378976,5783,5.66,3.57,12,0.30,474.00,753.00,3990,20241010,-32.71,2210,20231222,21.49,3990,-32.71,20241010,2305,16.49,20240805,3990,-32.71,20241010,2210,21.49,20231222,1.35,N,091810,500,1076 억,,5028803,N,N,3587,N,00,N
|
|
20241216,120719,57,100.00,KOSPI,,,N,N,N,N, ,N,2695,-15,5,-0.55,1479979060,548219,44.57,2720,2740,2670,3520,1900,2710,2699.61,4.66,-117826,-119589,2783,2746,2678,2641,2573,2765,2660,1077,810,500,2050,5,1,215378976,5804,5.69,3.58,12,0.25,474.00,753.00,3990,20241010,-32.46,2210,20231222,21.95,3990,-32.46,20241010,2305,16.92,20240805,3990,-32.46,20241010,2210,21.95,20231222,1.35,N,091810,500,1076 억,,5015899,N,N,3587,N,00,N
|
|
20241216,110718,57,100.00,KOSPI,,,N,N,N,N, ,N,2680,-30,5,-1.11,1352163910,500696,40.71,2720,2740,2670,3520,1900,2710,2700.57,4.65,-123301,-124642,2783,2746,2678,2641,2573,2765,2660,1077,810,500,2050,5,1,215378976,5772,5.65,3.56,12,0.23,474.00,753.00,3990,20241010,-32.83,2210,20231222,21.27,3990,-32.83,20241010,2305,16.27,20240805,3990,-32.83,20241010,2210,21.27,20231222,1.35,N,091810,500,1076 억,,5010424,N,N,3587,N,00,N
|
|
20241216,100719,57,100.00,KOSPI,,,N,N,N,N, ,N,2700,-10,5,-0.37,952541080,351687,28.59,2720,2740,2685,3520,1900,2710,2708.49,4.67,-103220,-103709,2783,2746,2678,2641,2573,2765,2660,1077,810,500,2050,5,1,215378976,5815,5.70,3.59,12,0.16,474.00,753.00,3990,20241010,-32.33,2210,20231222,22.17,3990,-32.33,20241010,2305,17.14,20240805,3990,-32.33,20241010,2210,22.17,20231222,1.35,N,091810,500,1076 억,,5030505,N,N,3587,N,00,N
|
|
20241216,090720,57,100.00,KOSPI,,,N,N,N,N, ,N,2715,5,2,0.18,270356035,99243,8.07,2720,2740,2715,3520,1900,2710,2724.20,4.74,-32108,-32108,2783,2746,2678,2641,2573,2765,2660,1077,810,500,2050,5,1,215378976,5848,5.73,3.61,12,0.05,474.00,753.00,3990,20241010,-31.95,2210,20231222,22.85,3990,-31.95,20241010,2305,17.79,20240805,3990,-31.95,20241010,2210,22.85,20231222,1.35,N,091810,500,1076 억,,5101617,N,N,3587,N,00,N
|
|
20241213,160712,57,100.00,KOSPI,,,N,N,N,N, ,N,2710,80,2,3.04,3266715885,1218203,71.31,2615,2715,2610,3415,1845,2630,2681.38,4.77,198776,243648,2750,2690,2645,2585,2540,2667,2562,1077,785,500,1990,5,1,215378976,5837,5.72,3.60,12,0.57,474.00,753.00,3990,20241010,-32.08,2210,20231206,22.62,3990,-32.08,20241010,2305,17.57,20240805,3990,-32.08,20241010,2210,22.62,20231222,1.35,N,091810,500,1076 억,,5133725,N,N,3587,N,00,N
|
|
20241213,150716,57,100.00,KOSPI,,,N,N,N,N, ,N,2705,75,2,2.85,2918487405,1089632,63.79,2615,2715,2610,3415,1845,2630,2678.42,4.74,171213,215922,2750,2690,2645,2585,2540,2667,2562,1077,785,500,1990,5,1,215378976,5826,5.71,3.59,12,0.51,474.00,753.00,3990,20241010,-32.21,2210,20231206,22.40,3990,-32.21,20241010,2305,17.35,20240805,3990,-32.21,20241010,2210,22.40,20231222,1.35,N,091810,500,1076 억,,5106162,N,N,3195,N,00,N
|
|
20241213,140717,57,100.00,KOSPI,,,N,N,N,N, ,N,2685,55,2,2.09,2171600100,812696,47.58,2615,2710,2610,3415,1845,2630,2672.09,4.70,129576,174358,2750,2690,2645,2585,2540,2667,2562,1077,785,500,1990,5,1,215378976,5783,5.66,3.57,12,0.38,474.00,753.00,3990,20241010,-32.71,2210,20231206,21.49,3990,-32.71,20241010,2305,16.49,20240805,3990,-32.71,20241010,2210,21.49,20231222,1.35,N,091810,500,1076 억,,5064525,N,N,3195,N,00,N
|
|
20241213,130717,57,100.00,KOSPI,,,N,N,N,N, ,N,2675,45,2,1.71,1624178890,609294,35.67,2615,2690,2610,3415,1845,2630,2665.67,4.65,70918,70099,2750,2690,2645,2585,2540,2667,2562,1077,785,500,1990,5,1,215378976,5761,5.64,3.55,12,0.28,474.00,753.00,3990,20241010,-32.96,2210,20231206,21.04,3990,-32.96,20241010,2305,16.05,20240805,3990,-32.96,20241010,2210,21.04,20231222,1.35,N,091810,500,1076 억,,5005867,N,N,3195,N,00,N
|
|
20241213,120718,57,100.00,KOSPI,,,N,N,N,N, ,N,2670,40,2,1.52,1314473895,493620,28.90,2615,2690,2610,3415,1845,2630,2662.93,4.60,14558,10065,2750,2690,2645,2585,2540,2667,2562,1077,785,500,1990,5,1,215378976,5751,5.63,3.55,12,0.23,474.00,753.00,3990,20241010,-33.08,2210,20231206,20.81,3990,-33.08,20241010,2305,15.84,20240805,3990,-33.08,20241010,2210,20.81,20231222,1.35,N,091810,500,1076 억,,4949507,N,N,3195,N,00,N
|
|
20241213,110715,57,100.00,KOSPI,,,N,N,N,N, ,N,2665,35,2,1.33,1046298220,392847,23.00,2615,2690,2610,3415,1845,2630,2663.37,4.58,746,923,2750,2690,2645,2585,2540,2667,2562,1077,785,500,1990,5,1,215378976,5740,5.62,3.54,12,0.18,474.00,753.00,3990,20241010,-33.21,2210,20231206,20.59,3990,-33.21,20241010,2305,15.62,20240805,3990,-33.21,20241010,2210,20.59,20231222,1.35,N,091810,500,1076 억,,4935695,N,N,3195,N,00,N
|
|
20241213,100712,57,100.00,KOSPI,,,N,N,N,N, ,N,2675,45,2,1.71,787847785,295818,17.32,2615,2690,2610,3415,1845,2630,2663.29,4.59,5080,5362,2750,2690,2645,2585,2540,2667,2562,1077,785,500,1990,5,1,215378976,5761,5.64,3.55,12,0.14,474.00,753.00,3990,20241010,-32.96,2210,20231206,21.04,3990,-32.96,20241010,2305,16.05,20240805,3990,-32.96,20241010,2210,21.04,20231222,1.35,N,091810,500,1076 억,,4940029,N,N,3195,N,00,N
|
|
20241213,090717,57,100.00,KOSPI,,,N,N,N,N, ,N,2655,25,2,0.95,182278280,69049,4.04,2615,2665,2610,3415,1845,2630,2639.84,4.60,14701,14559,2750,2690,2645,2585,2540,2667,2562,1077,785,500,1990,5,1,215378976,5718,5.60,3.53,12,0.03,474.00,753.00,3990,20241010,-33.46,2210,20231206,20.14,3990,-33.46,20241010,2305,15.18,20240805,3990,-33.46,20241010,2210,20.14,20231222,1.35,N,091810,500,1076 억,,4949650,N,N,3195,N,00,N
|
|
20241212,160720,57,100.00,KOSPI,,,N,N,N,N, ,N,2630,-45,5,-1.68,4471002435,1696768,150.54,2700,2705,2600,3475,1875,2675,2635.02,4.58,-248070,-297770,2751,2712,2681,2642,2611,2732,2662,1077,800,500,2030,5,1,215378976,5664,5.55,3.49,12,0.79,474.00,753.00,3990,20241010,-34.09,2210,20231206,19.00,3990,-34.09,20241010,2305,14.10,20240805,3990,-34.09,20241010,2210,19.00,20231222,1.38,N,091810,500,1076 억,,4934949,N,N,3136,N,00,N
|
|
20241212,150712,57,100.00,KOSPI,,,N,N,N,N, ,N,2635,-40,5,-1.50,4178186810,1585676,140.68,2700,2705,2600,3475,1875,2675,2634.96,4.58,-251874,-308254,2751,2712,2681,2642,2611,2732,2662,1077,800,500,2030,5,1,215378976,5675,5.56,3.50,12,0.74,474.00,753.00,3990,20241010,-33.96,2210,20231206,19.23,3990,-33.96,20241010,2305,14.32,20240805,3990,-33.96,20241010,2210,19.23,20231222,1.38,N,091810,500,1076 억,,4931145,N,N,1379,N,00,N
|
|
20241212,140711,57,100.00,KOSPI,,,N,N,N,N, ,N,2630,-45,5,-1.68,3342557230,1267280,112.43,2700,2705,2600,3475,1875,2675,2637.58,4.53,-302636,-352735,2751,2712,2681,2642,2611,2732,2662,1077,800,500,2030,5,1,215378976,5664,5.55,3.49,12,0.59,474.00,753.00,3990,20241010,-34.09,2210,20231206,19.00,3990,-34.09,20241010,2305,14.10,20240805,3990,-34.09,20241010,2210,19.00,20231222,1.38,N,091810,500,1076 억,,4880383,N,N,1379,N,00,N
|
|
20241212,130709,57,100.00,KOSPI,,,N,N,N,N, ,N,2610,-65,5,-2.43,2752676245,1041359,92.39,2700,2705,2605,3475,1875,2675,2643.35,4.58,-254209,-292956,2751,2712,2681,2642,2611,2732,2662,1077,800,500,2030,5,1,215378976,5621,5.51,3.47,12,0.48,474.00,753.00,3990,20241010,-34.59,2210,20231206,18.10,3990,-34.59,20241010,2305,13.23,20240805,3990,-34.59,20241010,2210,18.10,20231222,1.38,N,091810,500,1076 억,,4928810,N,N,1379,N,00,N
|
|
20241212,120657,57,100.00,KOSPI,,,N,N,N,N, ,N,2610,-65,5,-2.43,2373163775,895835,79.48,2700,2705,2605,3475,1875,2675,2649.11,4.59,-239519,-265824,2751,2712,2681,2642,2611,2732,2662,1077,800,500,2030,5,1,215378976,5621,5.51,3.47,12,0.42,474.00,753.00,3990,20241010,-34.59,2210,20231206,18.10,3990,-34.59,20241010,2305,13.23,20240805,3990,-34.59,20241010,2210,18.10,20231222,1.38,N,091810,500,1076 억,,4943500,N,N,1379,N,00,N
|
|
20241212,110708,57,100.00,KOSPI,,,N,N,N,N, ,N,2635,-40,5,-1.50,1721825510,646923,57.40,2700,2705,2620,3475,1875,2675,2661.56,4.65,-173535,-187237,2751,2712,2681,2642,2611,2732,2662,1077,800,500,2030,5,1,215378976,5675,5.56,3.50,12,0.30,474.00,753.00,3990,20241010,-33.96,2210,20231206,19.23,3990,-33.96,20241010,2305,14.32,20240805,3990,-33.96,20241010,2210,19.23,20231222,1.38,N,091810,500,1076 억,,5009484,N,N,1379,N,00,N
|
|
20241212,100706,57,100.00,KOSPI,,,N,N,N,N, ,N,2640,-35,5,-1.31,1248722755,467445,41.47,2700,2705,2635,3475,1875,2675,2671.38,4.68,-145547,-147849,2751,2712,2681,2642,2611,2732,2662,1077,800,500,2030,5,1,215378976,5686,5.57,3.51,12,0.22,474.00,753.00,3990,20241010,-33.83,2210,20231206,19.46,3990,-33.83,20241010,2305,14.53,20240805,3990,-33.83,20241010,2210,19.46,20231222,1.38,N,091810,500,1076 억,,5037472,N,N,1379,N,00,N
|
|
20241212,090713,57,100.00,KOSPI,,,N,N,N,N, ,N,2680,5,2,0.19,221699105,82563,7.33,2700,2705,2665,3475,1875,2675,2685.21,4.79,-22577,-22388,2751,2712,2681,2642,2611,2732,2662,1077,800,500,2030,5,1,215378976,5772,5.65,3.56,12,0.04,474.00,753.00,3990,20241010,-32.83,2210,20231206,21.27,3990,-32.83,20241010,2305,16.27,20240805,3990,-32.83,20241010,2210,21.27,20231222,1.38,N,091810,500,1076 억,,5160442,N,N,1379,N,00,N
|
|
20241211,160705,57,100.00,KOSPI,,,N,N,N,N, ,N,2675,-10,5,-0.37,3005756610,1120975,62.85,2670,2720,2650,3490,1880,2685,2681.38,4.81,-134187,-135346,2815,2750,2625,2560,2435,2782,2592,1077,805,500,2040,5,1,215378976,5761,5.64,3.55,12,0.52,474.00,753.00,3990,20241010,-32.96,2210,20231206,21.04,3990,-32.96,20241010,2305,16.05,20240805,3990,-32.96,20241010,2210,21.04,20231222,1.51,N,091810,500,1076 억,,5183019,N,N,1379,N,00,N
|
|
20241211,150603,57,100.00,KOSPI,,,N,N,N,N, ,N,2670,-15,5,-0.56,2717800145,1013314,56.81,2670,2720,2650,3490,1880,2685,2682.09,4.82,-122759,-125414,2815,2750,2625,2560,2435,2782,2592,1077,805,500,2040,5,1,215378976,5751,5.63,3.55,12,0.47,474.00,753.00,3990,20241010,-33.08,2210,20231206,20.81,3990,-33.08,20241010,2305,15.84,20240805,3990,-33.08,20241010,2210,20.81,20231222,1.51,N,091810,500,1076 억,,5194447,N,N,469,N,00,N
|
|
20241211,140712,57,100.00,KOSPI,,,N,N,N,N, ,N,2665,-20,5,-0.74,2216191720,825708,46.29,2670,2720,2650,3490,1880,2685,2683.99,4.83,-111977,-115786,2815,2750,2625,2560,2435,2782,2592,1077,805,500,2040,5,1,215378976,5740,5.62,3.54,12,0.38,474.00,753.00,3990,20241010,-33.21,2210,20231206,20.59,3990,-33.21,20241010,2305,15.62,20240805,3990,-33.21,20241010,2210,20.59,20231222,1.51,N,091810,500,1076 억,,5205229,N,N,469,N,00,N
|
|
20241211,130713,57,100.00,KOSPI,,,N,N,N,N, ,N,2670,-15,5,-0.56,1809894110,672992,37.73,2670,2720,2650,3490,1880,2685,2689.32,4.88,-59096,-62654,2815,2750,2625,2560,2435,2782,2592,1077,805,500,2040,5,1,215378976,5751,5.63,3.55,12,0.31,474.00,753.00,3990,20241010,-33.08,2210,20231206,20.81,3990,-33.08,20241010,2305,15.84,20240805,3990,-33.08,20241010,2210,20.81,20231222,1.51,N,091810,500,1076 억,,5258110,N,N,469,N,00,N
|
|
20241211,120714,57,100.00,KOSPI,,,N,N,N,N, ,N,2690,5,2,0.19,1416954255,526234,29.50,2670,2720,2650,3490,1880,2685,2692.63,4.92,-18007,-20169,2815,2750,2625,2560,2435,2782,2592,1077,805,500,2040,5,1,215378976,5794,5.68,3.57,12,0.24,474.00,753.00,3990,20241010,-32.58,2210,20231206,21.72,3990,-32.58,20241010,2305,16.70,20240805,3990,-32.58,20241010,2210,21.72,20231222,1.51,N,091810,500,1076 억,,5299199,N,N,469,N,00,N
|
|
20241211,110711,57,100.00,KOSPI,,,N,N,N,N, ,N,2690,5,2,0.19,1267088020,470447,26.38,2670,2720,2650,3490,1880,2685,2693.37,4.94,1426,-1038,2815,2750,2625,2560,2435,2782,2592,1077,805,500,2040,5,1,215378976,5794,5.68,3.57,12,0.22,474.00,753.00,3990,20241010,-32.58,2210,20231206,21.72,3990,-32.58,20241010,2305,16.70,20240805,3990,-32.58,20241010,2210,21.72,20231222,1.51,N,091810,500,1076 억,,5318632,N,N,469,N,00,N
|
|
20241211,100713,57,100.00,KOSPI,,,N,N,N,N, ,N,2695,10,2,0.37,871964200,323654,18.15,2670,2720,2650,3490,1880,2685,2694.12,4.94,-199,-3052,2815,2750,2625,2560,2435,2782,2592,1077,805,500,2040,5,1,215378976,5804,5.69,3.58,12,0.15,474.00,753.00,3990,20241010,-32.46,2210,20231206,21.95,3990,-32.46,20241010,2305,16.92,20240805,3990,-32.46,20241010,2210,21.95,20231222,1.51,N,091810,500,1076 억,,5317007,N,N,469,N,00,N
|
|
20241211,090716,57,100.00,KOSPI,,,N,N,N,N, ,N,2675,-10,5,-0.37,230600195,86242,4.84,2670,2690,2650,3490,1880,2685,2673.87,4.94,5548,4969,2815,2750,2625,2560,2435,2782,2592,1077,805,500,2040,5,1,215378976,5761,5.64,3.55,12,0.04,474.00,753.00,3990,20241010,-32.96,2210,20231206,21.04,3990,-32.96,20241010,2305,16.05,20240805,3990,-32.96,20241010,2210,21.04,20231222,1.51,N,091810,500,1076 억,,5322754,N,N,469,N,00,N
|
|
20241210,160707,57,100.00,KOSPI,,,N,N,N,N, ,N,2685,160,2,6.34,4441738230,1687509,58.26,2500,2690,2500,3280,1770,2525,2631.89,4.94,288584,300323,2701,2612,2566,2477,2431,2590,2455,1077,755,500,1910,5,1,215378976,5783,5.66,3.57,12,0.78,474.00,753.00,3990,20241010,-32.71,2210,20231206,21.49,3990,-32.71,20241010,2305,16.49,20240805,3990,-32.71,20241010,2210,21.49,20231222,1.60,N,091810,500,1076 억,,5317206,N,N,469,N,00,N
|
|
20241210,150708,57,100.00,KOSPI,,,N,N,N,N, ,N,2665,140,2,5.54,4042777305,1538533,53.12,2500,2675,2500,3280,1770,2525,2627.69,4.92,265709,277102,2701,2612,2566,2477,2431,2590,2455,1077,755,500,1910,5,1,215378976,5740,5.62,3.54,12,0.71,474.00,753.00,3990,20241010,-33.21,2210,20231206,20.59,3990,-33.21,20241010,2305,15.62,20240805,3990,-33.21,20241010,2210,20.59,20231222,1.60,N,091810,500,1076 억,,5294331,N,N,1530,N,00,N
|
|
20241210,140708,57,100.00,KOSPI,,,N,N,N,N, ,N,2650,125,2,4.95,3588863630,1367852,47.23,2500,2675,2500,3280,1770,2525,2623.73,4.89,233878,247801,2701,2612,2566,2477,2431,2590,2455,1077,755,500,1910,5,1,215378976,5708,5.59,3.52,12,0.64,474.00,753.00,3990,20241010,-33.58,2210,20231206,19.91,3990,-33.58,20241010,2305,14.97,20240805,3990,-33.58,20241010,2210,19.91,20231222,1.60,N,091810,500,1076 억,,5262500,N,N,1530,N,00,N
|
|
20241210,130707,57,100.00,KOSPI,,,N,N,N,N, ,N,2640,115,2,4.55,3201351050,1221164,42.16,2500,2675,2500,3280,1770,2525,2621.56,4.83,167355,184190,2701,2612,2566,2477,2431,2590,2455,1077,755,500,1910,5,1,215378976,5686,5.57,3.51,12,0.57,474.00,753.00,3990,20241010,-33.83,2210,20231206,19.46,3990,-33.83,20241010,2305,14.53,20240805,3990,-33.83,20241010,2210,19.46,20231222,1.60,N,091810,500,1076 억,,5195977,N,N,1530,N,00,N
|
|
20241210,120707,57,100.00,KOSPI,,,N,N,N,N, ,N,2635,110,2,4.36,2826643400,1078659,37.24,2500,2675,2500,3280,1770,2525,2620.52,4.79,133774,153538,2701,2612,2566,2477,2431,2590,2455,1077,755,500,1910,5,1,215378976,5675,5.56,3.50,12,0.50,474.00,753.00,3990,20241010,-33.96,2210,20231206,19.23,3990,-33.96,20241010,2305,14.32,20240805,3990,-33.96,20241010,2210,19.23,20231222,1.60,N,091810,500,1076 억,,5162396,N,N,1530,N,00,N
|
|
20241210,110707,57,100.00,KOSPI,,,N,N,N,N, ,N,2650,125,2,4.95,2520671055,963074,33.25,2500,2675,2500,3280,1770,2525,2617.33,4.80,136223,158920,2701,2612,2566,2477,2431,2590,2455,1077,755,500,1910,5,1,215378976,5708,5.59,3.52,12,0.45,474.00,753.00,3990,20241010,-33.58,2210,20231206,19.91,3990,-33.58,20241010,2305,14.97,20240805,3990,-33.58,20241010,2210,19.91,20231222,1.60,N,091810,500,1076 억,,5164845,N,N,1530,N,00,N
|
|
20241210,100707,57,100.00,KOSPI,,,N,N,N,N, ,N,2645,120,2,4.75,2029681570,777869,26.86,2500,2665,2500,3280,1770,2525,2609.29,4.79,128029,128964,2701,2612,2566,2477,2431,2590,2455,1077,755,500,1910,5,1,215378976,5697,5.58,3.51,12,0.36,474.00,753.00,3990,20241010,-33.71,2210,20231206,19.68,3990,-33.71,20241010,2305,14.75,20240805,3990,-33.71,20241010,2210,19.68,20231222,1.60,N,091810,500,1076 억,,5156651,N,N,1530,N,00,N
|
|
20241210,090712,57,100.00,KOSPI,,,N,N,N,N, ,N,2575,50,2,1.98,420199350,165807,5.72,2500,2580,2500,3280,1770,2525,2534.27,4.67,-2440,-2452,2701,2612,2566,2477,2431,2590,2455,1077,755,500,1910,5,1,215378976,5546,5.43,3.42,12,0.08,474.00,753.00,3990,20241010,-35.46,2210,20231206,16.52,3990,-35.46,20241010,2305,11.71,20240805,3990,-35.46,20241010,2210,16.52,20231222,1.60,N,091810,500,1076 억,,5026182,N,N,1530,N,00,N
|
|
20241209,160705,57,100.00,KOSPI,,,N,N,N,N, ,N,2525,-185,5,-6.83,7389511910,2866698,27.85,2610,2655,2520,3520,1900,2710,2577.74,4.65,319061,264416,3136,2922,2796,2582,2456,2860,2520,1077,810,500,2050,5,1,215378976,5438,5.33,3.35,12,1.33,474.00,753.00,3990,20241010,-36.72,2165,20231130,16.63,3990,-36.72,20241010,2305,9.54,20240805,3990,-36.72,20241010,2210,14.25,20231222,1.64,N,091810,500,1076 억,,5006895,N,N,1530,N,00,N
|
|
20241209,150705,57,100.00,KOSPI,,,N,N,N,N, ,N,2530,-180,5,-6.64,6881089825,2665423,25.89,2610,2655,2530,3520,1900,2710,2581.61,4.62,283190,206276,3136,2922,2796,2582,2456,2860,2520,1077,810,500,2050,5,1,215378976,5449,5.34,3.36,12,1.24,474.00,753.00,3990,20241010,-36.59,2165,20231130,16.86,3990,-36.59,20241010,2305,9.76,20240805,3990,-36.59,20241010,2210,14.48,20231222,1.64,N,091810,500,1076 억,,4971024,N,N,2080,N,00,N
|
|
20241209,140706,57,100.00,KOSPI,,,N,N,N,N, ,N,2565,-145,5,-5.35,5262084055,2029253,19.71,2610,2655,2540,3520,1900,2710,2593.11,4.38,32821,-31930,3136,2922,2796,2582,2456,2860,2520,1077,810,500,2050,5,1,215378976,5524,5.41,3.41,12,0.94,474.00,753.00,3990,20241010,-35.71,2165,20231130,18.48,3990,-35.71,20241010,2305,11.28,20240805,3990,-35.71,20241010,2210,16.06,20231222,1.64,N,091810,500,1076 억,,4720655,N,N,2080,N,00,N
|
|
20241209,130708,57,100.00,KOSPI,,,N,N,N,N, ,N,2550,-160,5,-5.90,4614807045,1775868,17.25,2610,2655,2550,3520,1900,2710,2598.62,4.35,-6277,-58997,3136,2922,2796,2582,2456,2860,2520,1077,810,500,2050,5,1,215378976,5492,5.38,3.39,12,0.82,474.00,753.00,3990,20241010,-36.09,2165,20231130,17.78,3990,-36.09,20241010,2305,10.63,20240805,3990,-36.09,20241010,2210,15.38,20231222,1.64,N,091810,500,1076 억,,4681557,N,N,2080,N,00,N
|
|
20241209,120705,57,100.00,KOSPI,,,N,N,N,N, ,N,2575,-135,5,-4.98,3853712385,1479389,14.37,2610,2655,2570,3520,1900,2710,2604.94,4.33,-24509,-64547,3136,2922,2796,2582,2456,2860,2520,1077,810,500,2050,5,1,215378976,5546,5.43,3.42,12,0.69,474.00,753.00,3990,20241010,-35.46,2165,20231130,18.94,3990,-35.46,20241010,2305,11.71,20240805,3990,-35.46,20241010,2210,16.52,20231222,1.64,N,091810,500,1076 억,,4663325,N,N,2080,N,00,N
|
|
20241209,110706,57,100.00,KOSPI,,,N,N,N,N, ,N,2595,-115,5,-4.24,3263492035,1250742,12.15,2610,2655,2570,3520,1900,2710,2609.24,4.32,-34223,-61506,3136,2922,2796,2582,2456,2860,2520,1077,810,500,2050,5,1,215378976,5589,5.47,3.45,12,0.58,474.00,753.00,3990,20241010,-34.96,2165,20231130,19.86,3990,-34.96,20241010,2305,12.58,20240805,3990,-34.96,20241010,2210,17.42,20231222,1.64,N,091810,500,1076 억,,4653611,N,N,2080,N,00,N
|
|
20241209,100704,57,100.00,KOSPI,,,N,N,N,N, ,N,2625,-85,5,-3.14,2595937930,994550,9.66,2610,2655,2570,3520,1900,2710,2610.16,4.34,-16669,-31169,3136,2922,2796,2582,2456,2860,2520,1077,810,500,2050,5,1,215378976,5654,5.54,3.49,12,0.46,474.00,753.00,3990,20241010,-34.21,2165,20231130,21.25,3990,-34.21,20241010,2305,13.88,20240805,3990,-34.21,20241010,2210,18.78,20231222,1.64,N,091810,500,1076 억,,4671165,N,N,2080,N,00,N
|
|
20241209,090701,57,100.00,KOSPI,,,N,N,N,N, ,N,2590,-120,5,-4.43,810784060,311043,3.02,2610,2650,2580,3520,1900,2710,2606.66,4.33,-24363,-24977,3136,2922,2796,2582,2456,2860,2520,1077,810,500,2050,5,1,215378976,5578,5.46,3.44,12,0.14,474.00,753.00,3990,20241010,-35.09,2165,20231130,19.63,3990,-35.09,20241010,2305,12.36,20240805,3990,-35.09,20241010,2210,17.19,20231222,1.64,N,091810,500,1076 억,,4663471,N,N,2080,N,00,N
|
|
20241206,160659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,60,2,2.26,29065921830,10241214,405.19,2780,3010,2670,3445,1855,2650,2838.35,4.35,-638599,-614944,2856,2752,2696,2592,2536,2725,2565,1077,795,500,2010,5,1,215378976,5837,5.72,3.60,12,4.75,474.00,753.00,3990,20241010,-32.08,2165,20231130,25.17,3990,-32.08,20241010,2305,17.57,20240805,3990,-32.08,20241010,2210,22.62,20231206,1.80,N,091810,500,1076 억,,4682740,N,N,2080,N,00,N
|
|
20241206,150702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2735,85,2,3.21,28497415775,10031861,396.90,2780,3010,2670,3445,1855,2650,2840.69,4.35,-641684,-620948,2856,2752,2696,2592,2536,2725,2565,1077,795,500,2010,5,1,215378976,5891,5.77,3.63,12,4.66,474.00,753.00,3990,20241010,-31.45,2165,20231130,26.33,3990,-31.45,20241010,2305,18.66,20240805,3990,-31.45,20241010,2210,23.76,20231206,1.80,N,091810,500,1076 억,,4679655,N,N,11117,N,00,N
|
|
20241206,140700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2725,75,2,2.83,27919526855,9820402,388.54,2780,3010,2670,3445,1855,2650,2843.01,4.34,-647008,-624178,2856,2752,2696,2592,2536,2725,2565,1077,795,500,2010,5,1,215378976,5869,5.75,3.62,12,4.56,474.00,753.00,3990,20241010,-31.70,2165,20231130,25.87,3990,-31.70,20241010,2305,18.22,20240805,3990,-31.70,20241010,2210,23.30,20231206,1.80,N,091810,500,1076 억,,4674331,N,N,11117,N,00,N
|
|
20241206,130701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,60,2,2.26,27308283050,9595756,379.65,2780,3010,2670,3445,1855,2650,2845.87,4.37,-613441,-588432,2856,2752,2696,2592,2536,2725,2565,1077,795,500,2010,5,1,215378976,5837,5.72,3.60,12,4.46,474.00,753.00,3990,20241010,-32.08,2165,20231130,25.17,3990,-32.08,20241010,2305,17.57,20240805,3990,-32.08,20241010,2210,22.62,20231206,1.80,N,091810,500,1076 억,,4707898,N,N,11117,N,00,N
|
|
20241206,120657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2755,105,2,3.96,26272985970,9216328,364.64,2780,3010,2670,3445,1855,2650,2850.70,4.49,-488728,-461231,2856,2752,2696,2592,2536,2725,2565,1077,795,500,2010,5,1,215378976,5934,5.81,3.66,12,4.28,474.00,753.00,3990,20241010,-30.95,2165,20231130,27.25,3990,-30.95,20241010,2305,19.52,20240805,3990,-30.95,20241010,2210,24.66,20231206,1.80,N,091810,500,1076 억,,4832611,N,N,11117,N,00,N
|
|
20241206,110658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2695,45,2,1.70,24649212525,8623206,341.17,2780,3010,2670,3445,1855,2650,2858.47,4.62,-348400,-313383,2856,2752,2696,2592,2536,2725,2565,1077,795,500,2010,5,1,215378976,5804,5.69,3.58,12,4.00,474.00,753.00,3990,20241010,-32.46,2165,20231130,24.48,3990,-32.46,20241010,2305,16.92,20240805,3990,-32.46,20241010,2210,21.95,20231206,1.80,N,091810,500,1076 억,,4972939,N,N,11117,N,00,N
|
|
20241206,100656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2805,155,2,5.85,21163212215,7350018,290.80,2780,3010,2760,3445,1855,2650,2879.34,4.45,-530355,-496336,2856,2752,2696,2592,2536,2725,2565,1077,795,500,2010,5,1,215378976,6041,5.92,3.73,12,3.41,474.00,753.00,3990,20241010,-29.70,2165,20231130,29.56,3990,-29.70,20241010,2305,21.69,20240805,3990,-29.70,20241010,2210,26.92,20231206,1.80,N,091810,500,1076 억,,4790984,N,N,11117,N,00,N
|
|
20241206,090700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2920,270,2,10.19,10208997960,3528493,139.60,2780,3010,2770,3445,1855,2650,2893.30,4.75,-203090,-167338,2856,2752,2696,2592,2536,2725,2565,1077,795,500,2010,5,1,215378976,6289,6.16,3.88,12,1.64,474.00,753.00,3990,20241010,-26.82,2165,20231130,34.87,3990,-26.82,20241010,2305,26.68,20240805,3990,-26.82,20241010,2210,32.13,20231206,1.80,N,091810,500,1076 억,,5118249,N,N,11117,N,00,N
|
|
20241205,160649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2650,-55,5,-2.03,5760633150,2142434,66.46,2705,2800,2640,3515,1895,2705,2688.88,4.94,81481,107805,2898,2801,2728,2631,2558,2765,2595,1077,810,500,2050,5,1,215378976,5708,5.59,3.52,12,0.99,474.00,753.00,3990,20241010,-33.58,2165,20231130,22.40,3990,-33.58,20241010,2305,14.97,20240805,3990,-33.58,20241010,2210,19.91,20231206,1.83,N,091810,500,1076 억,,5321339,N,N,11117,N,00,N
|
|
20241205,150652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,-45,5,-1.66,5403957525,2008085,62.29,2705,2800,2640,3515,1895,2705,2691.08,4.92,62708,90969,2898,2801,2728,2631,2558,2765,2595,1077,810,500,2050,5,1,215378976,5729,5.61,3.53,12,0.93,474.00,753.00,3990,20241010,-33.33,2165,20231130,22.86,3990,-33.33,20241010,2305,15.40,20240805,3990,-33.33,20241010,2210,20.36,20231206,1.83,N,091810,500,1076 억,,5302566,N,N,23454,N,00,N
|
|
20241205,140642,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,-25,5,-0.92,4426435090,1640640,50.89,2705,2800,2640,3515,1895,2705,2697.98,4.90,33258,28243,2898,2801,2728,2631,2558,2765,2595,1077,810,500,2050,5,1,215378976,5772,5.65,3.56,12,0.76,474.00,753.00,3990,20241010,-32.83,2165,20231130,23.79,3990,-32.83,20241010,2305,16.27,20240805,3990,-32.83,20241010,2210,21.27,20231206,1.83,N,091810,500,1076 억,,5273116,N,N,23454,N,00,N
|
|
20241205,130649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,-35,5,-1.29,3958195925,1465412,45.46,2705,2800,2640,3515,1895,2705,2701.07,4.87,-1709,-3820,2898,2801,2728,2631,2558,2765,2595,1077,810,500,2050,5,1,215378976,5751,5.63,3.55,12,0.68,474.00,753.00,3990,20241010,-33.08,2165,20231130,23.33,3990,-33.08,20241010,2305,15.84,20240805,3990,-33.08,20241010,2210,20.81,20231206,1.83,N,091810,500,1076 억,,5238149,N,N,23454,N,00,N
|
|
20241205,120649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,-25,5,-0.92,3518362290,1301247,40.36,2705,2800,2640,3515,1895,2705,2703.84,4.82,-53184,-54910,2898,2801,2728,2631,2558,2765,2595,1077,810,500,2050,5,1,215378976,5772,5.65,3.56,12,0.60,474.00,753.00,3990,20241010,-32.83,2165,20231130,23.79,3990,-32.83,20241010,2305,16.27,20240805,3990,-32.83,20241010,2210,21.27,20231206,1.83,N,091810,500,1076 억,,5186674,N,N,23454,N,00,N
|
|
20241205,110649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2715,10,2,0.37,2999119555,1108578,34.39,2705,2800,2640,3515,1895,2705,2705.38,4.80,-74268,-76113,2898,2801,2728,2631,2558,2765,2595,1077,810,500,2050,5,1,215378976,5848,5.73,3.61,12,0.51,474.00,753.00,3990,20241010,-31.95,2165,20231130,25.40,3990,-31.95,20241010,2305,17.79,20240805,3990,-31.95,20241010,2210,22.85,20231206,1.83,N,091810,500,1076 억,,5165590,N,N,23454,N,00,N
|
|
20241205,100646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2735,30,2,1.11,2387167205,885006,27.45,2705,2800,2640,3515,1895,2705,2697.33,4.81,-56770,-58199,2898,2801,2728,2631,2558,2765,2595,1077,810,500,2050,5,1,215378976,5891,5.77,3.63,12,0.41,474.00,753.00,3990,20241010,-31.45,2165,20231130,26.33,3990,-31.45,20241010,2305,18.66,20240805,3990,-31.45,20241010,2210,23.76,20231206,1.83,N,091810,500,1076 억,,5183088,N,N,23454,N,00,N
|
|
20241205,090650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2695,-10,5,-0.37,230464665,85174,2.64,2705,2725,2690,3515,1895,2705,2705.83,4.84,-26792,-26773,2898,2801,2728,2631,2558,2765,2595,1077,810,500,2050,5,1,215378976,5804,5.69,3.58,12,0.04,474.00,753.00,3990,20241010,-32.46,2165,20231130,24.48,3990,-32.46,20241010,2305,16.92,20240805,3990,-32.46,20241010,2210,21.95,20231206,1.83,N,091810,500,1076 억,,5213066,N,N,23454,N,00,N
|
|
20241204,160637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,-130,5,-4.59,8711351005,3198367,236.35,2745,2825,2655,3685,1985,2835,2723.67,4.83,-242355,-189344,2918,2876,2818,2776,2718,2897,2797,1077,850,500,2150,5,1,215378976,5826,5.71,3.59,12,1.48,474.00,753.00,3990,20241010,-32.21,2165,20231130,24.94,3990,-32.21,20241010,2305,17.35,20240805,3990,-32.21,20241010,2210,22.40,20231206,1.96,N,091810,500,1076 억,,5200444,N,N,23454,N,00,N
|
|
20241204,150639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2730,-105,5,-3.70,8149736480,2991278,221.05,2745,2825,2655,3685,1985,2835,2724.46,4.86,-208640,-201265,2918,2876,2818,2776,2718,2897,2797,1077,850,500,2150,5,1,215378976,5880,5.76,3.63,12,1.39,474.00,753.00,3990,20241010,-31.58,2165,20231130,26.10,3990,-31.58,20241010,2305,18.44,20240805,3990,-31.58,20241010,2210,23.53,20231206,1.96,N,091810,500,1076 억,,5234159,N,N,1950,N,00,N
|
|
20241204,140638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,-130,5,-4.59,7517624315,2758379,203.84,2745,2825,2655,3685,1985,2835,2725.34,4.89,-173661,-205683,2918,2876,2818,2776,2718,2897,2797,1077,850,500,2150,5,1,215378976,5826,5.71,3.59,12,1.28,474.00,753.00,3990,20241010,-32.21,2165,20231130,24.94,3990,-32.21,20241010,2305,17.35,20240805,3990,-32.21,20241010,2210,22.40,20231206,1.96,N,091810,500,1076 억,,5269138,N,N,1950,N,00,N
|
|
20241204,130635,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2735,-100,5,-3.53,7145680840,2621408,193.72,2745,2825,2655,3685,1985,2835,2725.85,4.92,-142562,-187984,2918,2876,2818,2776,2718,2897,2797,1077,850,500,2150,5,1,215378976,5891,5.77,3.63,12,1.22,474.00,753.00,3990,20241010,-31.45,2165,20231130,26.33,3990,-31.45,20241010,2305,18.66,20240805,3990,-31.45,20241010,2210,23.76,20231206,1.96,N,091810,500,1076 억,,5300237,N,N,1950,N,00,N
|
|
20241204,120634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2715,-120,5,-4.23,6771357585,2483983,183.56,2745,2825,2655,3685,1985,2835,2725.97,4.92,-149206,-192750,2918,2876,2818,2776,2718,2897,2797,1077,850,500,2150,5,1,215378976,5848,5.73,3.61,12,1.15,474.00,753.00,3990,20241010,-31.95,2165,20231130,25.40,3990,-31.95,20241010,2305,17.79,20240805,3990,-31.95,20241010,2210,22.85,20231206,1.96,N,091810,500,1076 억,,5293593,N,N,1950,N,00,N
|
|
20241204,110625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,-130,5,-4.59,5908027155,2164443,159.95,2745,2825,2655,3685,1985,2835,2729.54,4.86,-212786,-256464,2918,2876,2818,2776,2718,2897,2797,1077,850,500,2150,5,1,215378976,5826,5.71,3.59,12,1.00,474.00,753.00,3990,20241010,-32.21,2165,20231130,24.94,3990,-32.21,20241010,2305,17.35,20240805,3990,-32.21,20241010,2210,22.40,20231206,1.96,N,091810,500,1076 억,,5230013,N,N,1950,N,00,N
|
|
20241204,100629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2715,-120,5,-4.23,3939423215,1433088,105.90,2745,2825,2695,3685,1985,2835,2748.85,5.03,-23096,-31416,2918,2876,2818,2776,2718,2897,2797,1077,850,500,2150,5,1,215378976,5848,5.73,3.61,12,0.67,474.00,753.00,3990,20241010,-31.95,2165,20231130,25.40,3990,-31.95,20241010,2305,17.79,20240805,3990,-31.95,20241010,2210,22.85,20231206,1.96,N,091810,500,1076 억,,5419703,N,N,1950,N,00,N
|
|
20241204,090639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2780,-55,5,-1.94,1074439595,388791,28.73,2745,2825,2745,3685,1985,2835,2763.36,5.11,63429,58552,2918,2876,2818,2776,2718,2897,2797,1077,850,500,2150,5,1,215378976,5988,5.86,3.69,12,0.18,474.00,753.00,3990,20241010,-30.33,2165,20231130,28.41,3990,-30.33,20241010,2305,20.61,20240805,3990,-30.33,20241010,2210,25.79,20231206,1.96,N,091810,500,1076 억,,5506228,N,N,1950,N,00,N
|
|
20241203,160702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2835,55,2,1.98,3770853070,1333953,45.70,2765,2860,2760,3610,1950,2780,2826.82,5.06,491942,500057,3053,2916,2848,2711,2643,2882,2677,1077,830,500,2110,5,1,215378976,6106,5.98,3.76,12,0.62,474.00,753.00,3990,20241010,-28.95,2165,20231130,30.95,3990,-28.95,20241010,2305,22.99,20240805,3990,-28.95,20241010,2210,28.28,20231206,1.94,N,091810,500,1076 억,,5442799,N,N,1950,N,00,N
|
|
20241203,150731,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2830,50,2,1.80,3612369910,1277936,43.78,2765,2860,2760,3610,1950,2780,2826.77,5.04,471108,479252,3053,2916,2848,2711,2643,2882,2677,1077,830,500,2110,5,1,215378976,6095,5.97,3.76,12,0.59,474.00,753.00,3990,20241010,-29.07,2165,20231130,30.72,3990,-29.07,20241010,2305,22.78,20240805,3990,-29.07,20241010,2210,28.05,20231206,1.94,N,091810,500,1076 억,,5421965,N,N,1779,N,00,N
|
|
20241203,140718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2830,50,2,1.80,3098835310,1097085,37.59,2765,2855,2760,3610,1950,2780,2824.66,5.00,435282,442822,3053,2916,2848,2711,2643,2882,2677,1077,830,500,2110,5,1,215378976,6095,5.97,3.76,12,0.51,474.00,753.00,3990,20241010,-29.07,2165,20231130,30.72,3990,-29.07,20241010,2305,22.78,20240805,3990,-29.07,20241010,2210,28.05,20231206,1.94,N,091810,500,1076 억,,5386139,N,N,1779,N,00,N
|
|
20241203,130717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2835,55,2,1.98,2662557690,942963,32.31,2765,2855,2760,3610,1950,2780,2823.67,4.95,382167,389344,3053,2916,2848,2711,2643,2882,2677,1077,830,500,2110,5,1,215378976,6106,5.98,3.76,12,0.44,474.00,753.00,3990,20241010,-28.95,2165,20231130,30.95,3990,-28.95,20241010,2305,22.99,20240805,3990,-28.95,20241010,2210,28.28,20231206,1.94,N,091810,500,1076 억,,5333024,N,N,1779,N,00,N
|
|
20241203,120727,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2850,70,2,2.52,2460187580,871783,29.87,2765,2855,2760,3610,1950,2780,2822.08,4.93,357335,362033,3053,2916,2848,2711,2643,2882,2677,1077,830,500,2110,5,1,215378976,6138,6.01,3.78,12,0.40,474.00,753.00,3990,20241010,-28.57,2165,20231130,31.64,3990,-28.57,20241010,2305,23.64,20240805,3990,-28.57,20241010,2210,28.96,20231206,1.94,N,091810,500,1076 억,,5308192,N,N,1779,N,00,N
|
|
20241203,110712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2840,60,2,2.16,2114901435,750402,25.71,2765,2855,2760,3610,1950,2780,2818.42,4.89,314998,316866,3053,2916,2848,2711,2643,2882,2677,1077,830,500,2110,5,1,215378976,6117,5.99,3.77,12,0.35,474.00,753.00,3990,20241010,-28.82,2165,20231130,31.18,3990,-28.82,20241010,2305,23.21,20240805,3990,-28.82,20241010,2210,28.51,20231206,1.94,N,091810,500,1076 억,,5265855,N,N,1779,N,00,N
|
|
20241203,100700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2835,55,2,1.98,1672550340,594014,20.35,2765,2855,2760,3610,1950,2780,2815.75,4.84,260255,261516,3053,2916,2848,2711,2643,2882,2677,1077,830,500,2110,5,1,215378976,6106,5.98,3.76,12,0.28,474.00,753.00,3990,20241010,-28.95,2165,20231130,30.95,3990,-28.95,20241010,2305,22.99,20240805,3990,-28.95,20241010,2210,28.28,20231206,1.94,N,091810,500,1076 억,,5211112,N,N,1779,N,00,N
|
|
20241203,090656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,40,2,1.44,622595705,222885,7.64,2765,2825,2760,3610,1950,2780,2793.42,4.70,109240,109369,3053,2916,2848,2711,2643,2882,2677,1077,830,500,2110,5,1,215378976,6074,5.95,3.75,12,0.10,474.00,753.00,3990,20241010,-29.32,2165,20231130,30.25,3990,-29.32,20241010,2305,22.34,20240805,3990,-29.32,20241010,2210,27.60,20231206,1.94,N,091810,500,1076 억,,5060097,N,N,1779,N,00,N
|
|
20241202,160643,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2780,-165,5,-5.60,8079951785,2852915,109.10,2950,2985,2780,3825,2065,2945,2832.30,4.60,-291060,-333074,3218,3081,2993,2856,2768,3037,2812,1077,880,500,2230,5,1,215378976,5988,5.86,3.69,12,1.32,474.00,753.00,3990,20241010,-30.33,2165,20231130,28.41,3990,-30.33,20241010,2305,20.61,20240805,3990,-30.33,20241010,2210,25.79,20231206,1.91,N,091810,500,1076 억,,4950857,N,N,1779,N,00,N
|
|
20241202,150737,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2800,-145,5,-4.92,7274572935,2563891,98.05,2950,2985,2790,3825,2065,2945,2837.32,4.61,-279976,-320221,3218,3081,2993,2856,2768,3037,2812,1077,880,500,2230,5,1,215378976,6031,5.91,3.72,12,1.19,474.00,753.00,3990,20241010,-29.82,2165,20231130,29.33,3990,-29.82,20241010,2305,21.48,20240805,3990,-29.82,20241010,2210,26.70,20231206,1.91,N,091810,500,1076 억,,4961941,N,N,5201,N,00,N
|
|
20241202,140707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2815,-130,5,-4.41,6408156855,2254426,86.21,2950,2985,2795,3825,2065,2945,2842.48,4.63,-251898,-292511,3218,3081,2993,2856,2768,3037,2812,1077,880,500,2230,5,1,215378976,6063,5.94,3.74,12,1.05,474.00,753.00,3990,20241010,-29.45,2165,20231130,30.02,3990,-29.45,20241010,2305,22.13,20240805,3990,-29.45,20241010,2210,27.38,20231206,1.91,N,091810,500,1076 억,,4990019,N,N,5201,N,00,N
|
|
20241202,130701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2800,-145,5,-4.92,6040839425,2123775,81.22,2950,2985,2795,3825,2065,2945,2844.39,4.64,-250967,-292070,3218,3081,2993,2856,2768,3037,2812,1077,880,500,2230,5,1,215378976,6031,5.91,3.72,12,0.99,474.00,753.00,3990,20241010,-29.82,2165,20231130,29.33,3990,-29.82,20241010,2305,21.48,20240805,3990,-29.82,20241010,2210,26.70,20231206,1.91,N,091810,500,1076 억,,4990950,N,N,5201,N,00,N
|
|
20241202,120715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,-125,5,-4.24,4884724630,1711441,65.45,2950,2985,2800,3825,2065,2945,2854.16,4.68,-206646,-247749,3218,3081,2993,2856,2768,3037,2812,1077,880,500,2230,5,1,215378976,6074,5.95,3.75,12,0.79,474.00,753.00,3990,20241010,-29.32,2165,20231130,30.25,3990,-29.32,20241010,2305,22.34,20240805,3990,-29.32,20241010,2210,27.60,20231206,1.91,N,091810,500,1076 억,,5035271,N,N,5201,N,00,N
|
|
20241202,110636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2825,-120,5,-4.07,4198295840,1467885,56.14,2950,2985,2800,3825,2065,2945,2860.10,4.69,-195358,-236493,3218,3081,2993,2856,2768,3037,2812,1077,880,500,2230,5,1,215378976,6084,5.96,3.75,12,0.68,474.00,753.00,3990,20241010,-29.20,2165,20231130,30.48,3990,-29.20,20241010,2305,22.56,20240805,3990,-29.20,20241010,2210,27.83,20231206,1.91,N,091810,500,1076 억,,5046559,N,N,5201,N,00,N
|
|
20241202,100638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2840,-105,5,-3.57,2897885865,1007157,38.52,2950,2985,2825,3825,2065,2945,2877.29,4.76,-116295,-157429,3218,3081,2993,2856,2768,3037,2812,1077,880,500,2230,5,1,215378976,6117,5.99,3.77,12,0.47,474.00,753.00,3990,20241010,-28.82,2165,20231130,31.18,3990,-28.82,20241010,2305,23.21,20240805,3990,-28.82,20241010,2210,28.51,20231206,1.91,N,091810,500,1076 억,,5125622,N,N,5201,N,00,N
|
|
20241202,090637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2910,-35,5,-1.19,265747885,90380,3.46,2950,2985,2905,3825,2065,2945,2940.34,4.86,-13353,-13350,3218,3081,2993,2856,2768,3037,2812,1077,880,500,2230,5,1,215378976,6268,6.14,3.86,12,0.04,474.00,753.00,3990,20241010,-27.07,2165,20231130,34.41,3990,-27.07,20241010,2305,26.25,20240805,3990,-27.07,20241010,2210,31.67,20231206,1.91,N,091810,500,1076 억,,5228564,N,N,5201,N,00,N
|