170 lines
70 KiB
CSV
170 lines
70 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
|
|
20241231,160855,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-15,5,-0.52,28463140,9859,21.59,2885,2915,2860,3760,2030,2895,2887.13,3.46,-836,-868,3045,2970,2910,2835,2775,2940,2805,78,865,500,2140,5,1,15604898,449,2.55,0.24,12,0.06,1128.00,12162.00,4550,20240208,-36.70,2770,20241209,3.97,4550,-36.70,20240208,2770,3.97,20241209,4550,-36.70,20240208,2770,3.97,20241209,0.86,N,123700,500,78 억,,539288,N,N,0,N,00,N
|
|
20241231,150845,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-15,5,-0.52,28463140,9859,21.59,2885,2915,2860,3760,2030,2895,2887.13,3.46,-836,-868,3045,2970,2910,2835,2775,2940,2805,78,865,500,2140,5,1,15604898,449,2.55,0.24,12,0.06,1128.00,12162.00,4550,20240208,-36.70,2770,20241209,3.97,4550,-36.70,20240208,2770,3.97,20241209,4550,-36.70,20240208,2770,3.97,20241209,0.86,N,123700,500,78 억,,539288,N,N,0,N,00,N
|
|
20241231,140852,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-15,5,-0.52,28463140,9859,21.59,2885,2915,2860,3760,2030,2895,2887.13,3.46,-836,-868,3045,2970,2910,2835,2775,2940,2805,78,865,500,2140,5,1,15604898,449,2.55,0.24,12,0.06,1128.00,12162.00,4550,20240208,-36.70,2770,20241209,3.97,4550,-36.70,20240208,2770,3.97,20241209,4550,-36.70,20240208,2770,3.97,20241209,0.86,N,123700,500,78 억,,539288,N,N,0,N,00,N
|
|
20241231,130855,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-15,5,-0.52,28463140,9859,21.59,2885,2915,2860,3760,2030,2895,2887.13,3.46,-836,-868,3045,2970,2910,2835,2775,2940,2805,78,865,500,2140,5,1,15604898,449,2.55,0.24,12,0.06,1128.00,12162.00,4550,20240208,-36.70,2770,20241209,3.97,4550,-36.70,20240208,2770,3.97,20241209,4550,-36.70,20240208,2770,3.97,20241209,0.86,N,123700,500,78 억,,539288,N,N,0,N,00,N
|
|
20241231,120853,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-15,5,-0.52,28463140,9859,21.59,2885,2915,2860,3760,2030,2895,2887.13,3.46,-836,-868,3045,2970,2910,2835,2775,2940,2805,78,865,500,2140,5,1,15604898,449,2.55,0.24,12,0.06,1128.00,12162.00,4550,20240208,-36.70,2770,20241209,3.97,4550,-36.70,20240208,2770,3.97,20241209,4550,-36.70,20240208,2770,3.97,20241209,0.86,N,123700,500,78 억,,539288,N,N,0,N,00,N
|
|
20241231,110852,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-15,5,-0.52,28463140,9859,21.59,2885,2915,2860,3760,2030,2895,2887.13,3.46,-836,-868,3045,2970,2910,2835,2775,2940,2805,78,865,500,2140,5,1,15604898,449,2.55,0.24,12,0.06,1128.00,12162.00,4550,20240208,-36.70,2770,20241209,3.97,4550,-36.70,20240208,2770,3.97,20241209,4550,-36.70,20240208,2770,3.97,20241209,0.86,N,123700,500,78 억,,539288,N,N,0,N,00,N
|
|
20241231,100846,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-15,5,-0.52,28463140,9859,21.59,2885,2915,2860,3760,2030,2895,2887.13,3.46,-836,-868,3045,2970,2910,2835,2775,2940,2805,78,865,500,2140,5,1,15604898,449,2.55,0.24,12,0.06,1128.00,12162.00,4550,20240208,-36.70,2770,20241209,3.97,4550,-36.70,20240208,2770,3.97,20241209,4550,-36.70,20240208,2770,3.97,20241209,0.86,N,123700,500,78 억,,539288,N,N,0,N,00,N
|
|
20241231,090855,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-15,5,-0.52,28463140,9859,21.59,2885,2915,2860,3760,2030,2895,2887.13,3.46,-836,-868,3045,2970,2910,2835,2775,2940,2805,78,865,500,2140,5,1,15604898,449,2.55,0.24,12,0.06,1128.00,12162.00,4550,20240208,-36.70,2770,20241209,3.97,4550,-36.70,20240208,2770,3.97,20241209,4550,-36.70,20240208,2770,3.97,20241209,0.86,N,123700,500,78 억,,539288,N,N,0,N,00,N
|
|
20241230,160849,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-15,5,-0.52,28325585,9811,21.48,2885,2915,2860,3760,2030,2895,2887.13,3.46,0,-868,3045,2970,2910,2835,2775,2940,2805,78,865,500,2140,5,1,15604898,449,2.55,0.24,12,0.06,1128.00,12162.00,4550,20240208,-36.70,2770,20241209,3.97,4550,-36.70,20240208,2770,3.97,20241209,4550,-36.70,20240208,2770,3.97,20241209,0.86,N,123700,500,78 억,,540124,N,N,0,N,00,N
|
|
20241230,150852,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2885,-10,5,-0.35,27560120,9545,20.90,2885,2915,2860,3760,2030,2895,2887.39,3.46,0,-850,3045,2970,2910,2835,2775,2940,2805,78,865,500,2140,5,1,15604898,450,2.56,0.24,12,0.06,1128.00,12162.00,4550,20240208,-36.59,2770,20241209,4.15,4550,-36.59,20240208,2770,4.15,20241209,4550,-36.59,20240208,2770,4.15,20241209,0.86,N,123700,500,78 억,,540124,N,N,0,N,00,N
|
|
20241230,140851,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-15,5,-0.52,23630055,8181,17.91,2885,2915,2860,3760,2030,2895,2888.41,3.46,0,-775,3045,2970,2910,2835,2775,2940,2805,78,865,500,2140,5,1,15604898,449,2.55,0.24,12,0.05,1128.00,12162.00,4550,20240208,-36.70,2770,20241209,3.97,4550,-36.70,20240208,2770,3.97,20241209,4550,-36.70,20240208,2770,3.97,20241209,0.86,N,123700,500,78 억,,540124,N,N,0,N,00,N
|
|
20241230,130852,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2875,-20,5,-0.69,20628945,7137,15.63,2885,2915,2860,3760,2030,2895,2890.42,3.46,0,-525,3045,2970,2910,2835,2775,2940,2805,78,865,500,2140,5,1,15604898,449,2.55,0.24,12,0.05,1128.00,12162.00,4550,20240208,-36.81,2770,20241209,3.79,4550,-36.81,20240208,2770,3.79,20241209,4550,-36.81,20240208,2770,3.79,20241209,0.86,N,123700,500,78 억,,540124,N,N,0,N,00,N
|
|
20241230,120849,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2875,-20,5,-0.69,17581325,6076,13.30,2885,2915,2870,3760,2030,2895,2893.57,3.46,0,-525,3045,2970,2910,2835,2775,2940,2805,78,865,500,2140,5,1,15604898,449,2.55,0.24,12,0.04,1128.00,12162.00,4550,20240208,-36.81,2770,20241209,3.79,4550,-36.81,20240208,2770,3.79,20241209,4550,-36.81,20240208,2770,3.79,20241209,0.86,N,123700,500,78 억,,540124,N,N,0,N,00,N
|
|
20241230,110851,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2885,-10,5,-0.35,14779850,5102,11.17,2885,2915,2870,3760,2030,2895,2896.87,3.46,0,-525,3045,2970,2910,2835,2775,2940,2805,78,865,500,2140,5,1,15604898,450,2.56,0.24,12,0.03,1128.00,12162.00,4550,20240208,-36.59,2770,20241209,4.15,4550,-36.59,20240208,2770,4.15,20241209,4550,-36.59,20240208,2770,4.15,20241209,0.86,N,123700,500,78 억,,540124,N,N,0,N,00,N
|
|
20241230,100850,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,10,2,0.35,11011425,3800,8.32,2885,2915,2870,3760,2030,2895,2897.74,3.46,0,-499,3045,2970,2910,2835,2775,2940,2805,78,865,500,2140,5,1,15604898,453,2.58,0.24,12,0.02,1128.00,12162.00,4550,20240208,-36.15,2770,20241209,4.87,4550,-36.15,20240208,2770,4.87,20241209,4550,-36.15,20240208,2770,4.87,20241209,0.86,N,123700,500,78 억,,540124,N,N,0,N,00,N
|
|
20241230,090852,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2895,0,3,0.00,1141190,396,0.87,2885,2895,2870,3760,2030,2895,2881.79,3.46,0,-245,3045,2970,2910,2835,2775,2940,2805,78,865,500,2140,5,1,15604898,452,2.57,0.24,12,0.00,1128.00,12162.00,4550,20240208,-36.37,2770,20241209,4.51,4550,-36.37,20240208,2770,4.51,20241209,4550,-36.37,20240208,2770,4.51,20241209,0.86,N,123700,500,78 억,,540124,N,N,0,N,00,N
|
|
20241227,160847,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2895,-155,5,-5.08,127794005,44084,91.38,2975,2985,2850,3965,2135,3050,2898.88,3.56,0,-14881,3126,3087,3056,3017,2986,3072,3002,78,915,500,2250,5,1,15604898,452,2.57,0.24,12,0.28,1128.00,12162.00,4550,20240208,-36.37,2770,20241209,4.51,4550,-36.37,20240208,2770,4.51,20241209,4550,-36.37,20240208,2770,4.51,20241209,0.85,N,123700,500,78 억,,555368,N,N,0,N,00,N
|
|
20241227,150847,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2900,-150,5,-4.92,125392300,43255,89.66,2975,2985,2850,3965,2135,3050,2898.91,3.56,0,-14684,3126,3087,3056,3017,2986,3072,3002,78,915,500,2250,5,1,15604898,453,2.57,0.24,12,0.28,1128.00,12162.00,4550,20240208,-36.26,2770,20241209,4.69,4550,-36.26,20240208,2770,4.69,20241209,4550,-36.26,20240208,2770,4.69,20241209,0.85,N,123700,500,78 억,,555368,N,N,0,N,00,N
|
|
20241227,140849,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2875,-175,5,-5.74,112453555,38779,80.38,2975,2985,2850,3965,2135,3050,2899.86,3.56,0,-12925,3126,3087,3056,3017,2986,3072,3002,78,915,500,2250,5,1,15604898,449,2.55,0.24,12,0.25,1128.00,12162.00,4550,20240208,-36.81,2770,20241209,3.79,4550,-36.81,20240208,2770,3.79,20241209,4550,-36.81,20240208,2770,3.79,20241209,0.85,N,123700,500,78 억,,555368,N,N,0,N,00,N
|
|
20241227,130847,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2860,-190,5,-6.23,94246030,32429,67.22,2975,2985,2850,3965,2135,3050,2906.23,3.56,0,-11428,3126,3087,3056,3017,2986,3072,3002,78,915,500,2250,5,1,15604898,446,2.54,0.24,12,0.21,1128.00,12162.00,4550,20240208,-37.14,2770,20241209,3.25,4550,-37.14,20240208,2770,3.25,20241209,4550,-37.14,20240208,2770,3.25,20241209,0.85,N,123700,500,78 억,,555368,N,N,0,N,00,N
|
|
20241227,120849,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2865,-185,5,-6.07,81764905,28066,58.18,2975,2985,2865,3965,2135,3050,2913.31,3.56,0,-10853,3126,3087,3056,3017,2986,3072,3002,78,915,500,2250,5,1,15604898,447,2.54,0.24,12,0.18,1128.00,12162.00,4550,20240208,-37.03,2770,20241209,3.43,4550,-37.03,20240208,2770,3.43,20241209,4550,-37.03,20240208,2770,3.43,20241209,0.85,N,123700,500,78 억,,555368,N,N,0,N,00,N
|
|
20241227,110846,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2905,-145,5,-4.75,59884425,20469,42.43,2975,2985,2890,3965,2135,3050,2925.62,3.56,0,-8322,3126,3087,3056,3017,2986,3072,3002,78,915,500,2250,5,1,15604898,453,2.58,0.24,12,0.13,1128.00,12162.00,4550,20240208,-36.15,2770,20241209,4.87,4550,-36.15,20240208,2770,4.87,20241209,4550,-36.15,20240208,2770,4.87,20241209,0.85,N,123700,500,78 억,,555368,N,N,0,N,00,N
|
|
20241227,100845,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2935,-115,5,-3.77,35419590,12058,24.99,2975,2985,2915,3965,2135,3050,2937.43,3.56,0,-4116,3126,3087,3056,3017,2986,3072,3002,78,915,500,2250,5,1,15604898,458,2.60,0.24,12,0.08,1128.00,12162.00,4550,20240208,-35.49,2770,20241209,5.96,4550,-35.49,20240208,2770,5.96,20241209,4550,-35.49,20240208,2770,5.96,20241209,0.85,N,123700,500,78 억,,555368,N,N,0,N,00,N
|
|
20241227,090849,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2955,-95,5,-3.11,9248135,3128,6.48,2975,2985,2930,3965,2135,3050,2956.56,3.56,0,48,3126,3087,3056,3017,2986,3072,3002,78,915,500,2250,5,1,15604898,461,2.62,0.24,12,0.02,1128.00,12162.00,4550,20240208,-35.05,2770,20241209,6.68,4550,-35.05,20240208,2770,6.68,20241209,4550,-35.05,20240208,2770,6.68,20241209,0.85,N,123700,500,78 억,,555368,N,N,0,N,00,N
|
|
20241226,160842,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3050,0,3,0.00,144356970,47438,141.62,3060,3095,3025,3965,2135,3050,3043.07,3.56,0,-676,3076,3062,3046,3032,3016,3055,3025,78,915,500,2250,5,1,15604898,476,2.70,0.25,12,0.30,1128.00,12162.00,4550,20240208,-32.97,2770,20241209,10.11,4550,-32.97,20240208,2770,10.11,20241209,4550,-32.97,20240208,2770,10.11,20241209,0.77,N,123700,500,78 억,,556040,N,N,0,N,00,N
|
|
20241226,150838,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3045,-5,5,-0.16,119762440,39338,117.44,3060,3095,3025,3965,2135,3050,3044.45,3.56,0,-663,3076,3062,3046,3032,3016,3055,3025,78,915,500,2250,5,1,15604898,475,2.70,0.25,12,0.25,1128.00,12162.00,4550,20240208,-33.08,2770,20241209,9.93,4550,-33.08,20240208,2770,9.93,20241209,4550,-33.08,20240208,2770,9.93,20241209,0.77,N,123700,500,78 억,,556040,N,N,0,N,00,N
|
|
20241226,140839,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3045,-5,5,-0.16,71611625,23498,70.15,3060,3095,3025,3965,2135,3050,3047.56,3.56,0,516,3076,3062,3046,3032,3016,3055,3025,78,915,500,2250,5,1,15604898,475,2.70,0.25,12,0.15,1128.00,12162.00,4550,20240208,-33.08,2770,20241209,9.93,4550,-33.08,20240208,2770,9.93,20241209,4550,-33.08,20240208,2770,9.93,20241209,0.77,N,123700,500,78 억,,556040,N,N,0,N,00,N
|
|
20241226,130841,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3050,0,3,0.00,67890190,22275,66.50,3060,3095,3025,3965,2135,3050,3047.82,3.56,0,557,3076,3062,3046,3032,3016,3055,3025,78,915,500,2250,5,1,15604898,476,2.70,0.25,12,0.14,1128.00,12162.00,4550,20240208,-32.97,2770,20241209,10.11,4550,-32.97,20240208,2770,10.11,20241209,4550,-32.97,20240208,2770,10.11,20241209,0.77,N,123700,500,78 억,,556040,N,N,0,N,00,N
|
|
20241226,120838,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3055,5,2,0.16,63650665,20885,62.35,3060,3095,3025,3965,2135,3050,3047.67,3.56,0,597,3076,3062,3046,3032,3016,3055,3025,78,915,500,2250,5,1,15604898,477,2.71,0.25,12,0.13,1128.00,12162.00,4550,20240208,-32.86,2770,20241209,10.29,4550,-32.86,20240208,2770,10.29,20241209,4550,-32.86,20240208,2770,10.29,20241209,0.77,N,123700,500,78 억,,556040,N,N,0,N,00,N
|
|
20241226,110838,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3050,0,3,0.00,60829355,19960,59.59,3060,3095,3025,3965,2135,3050,3047.56,3.56,0,613,3076,3062,3046,3032,3016,3055,3025,78,915,500,2250,5,1,15604898,476,2.70,0.25,12,0.13,1128.00,12162.00,4550,20240208,-32.97,2770,20241209,10.11,4550,-32.97,20240208,2770,10.11,20241209,4550,-32.97,20240208,2770,10.11,20241209,0.77,N,123700,500,78 억,,556040,N,N,0,N,00,N
|
|
20241226,100840,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3050,0,3,0.00,52428455,17204,51.36,3060,3095,3025,3965,2135,3050,3047.46,3.56,0,789,3076,3062,3046,3032,3016,3055,3025,78,915,500,2250,5,1,15604898,476,2.70,0.25,12,0.11,1128.00,12162.00,4550,20240208,-32.97,2770,20241209,10.11,4550,-32.97,20240208,2770,10.11,20241209,4550,-32.97,20240208,2770,10.11,20241209,0.77,N,123700,500,78 억,,556040,N,N,0,N,00,N
|
|
20241226,090840,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3035,-15,5,-0.49,15604095,5128,15.31,3060,3095,3025,3965,2135,3050,3042.92,3.56,0,677,3076,3062,3046,3032,3016,3055,3025,78,915,500,2250,5,1,15604898,474,2.69,0.25,12,0.03,1128.00,12162.00,4550,20240208,-33.30,2770,20241209,9.57,4550,-33.30,20240208,2770,9.57,20241209,4550,-33.30,20240208,2770,9.57,20241209,0.77,N,123700,500,78 억,,556040,N,N,0,N,00,N
|
|
20241224,160840,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3050,10,2,0.33,102017815,33497,62.40,3060,3060,3030,3950,2130,3040,3044.62,3.56,0,1186,3110,3075,3025,2990,2940,3092,3007,78,910,500,2240,5,1,15604898,476,2.70,0.25,12,0.21,1128.00,12162.00,4550,20240208,-32.97,2770,20241209,10.11,4550,-32.97,20240208,2770,10.11,20241209,4550,-32.97,20240208,2770,10.11,20241209,0.72,N,123700,500,78 억,,554840,N,N,16,N,00,N
|
|
20241224,150838,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3045,5,2,0.16,79231530,26024,48.48,3060,3060,3030,3950,2130,3040,3044.57,3.56,0,1351,3110,3075,3025,2990,2940,3092,3007,78,910,500,2240,5,1,15604898,475,2.70,0.25,12,0.17,1128.00,12162.00,4550,20240208,-33.08,2770,20241209,9.93,4550,-33.08,20240208,2770,9.93,20241209,4550,-33.08,20240208,2770,9.93,20241209,0.72,N,123700,500,78 억,,554840,N,N,16,N,00,N
|
|
20241224,140837,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3045,5,2,0.16,71829345,23590,43.95,3060,3060,3030,3950,2130,3040,3044.92,3.56,0,1263,3110,3075,3025,2990,2940,3092,3007,78,910,500,2240,5,1,15604898,475,2.70,0.25,12,0.15,1128.00,12162.00,4550,20240208,-33.08,2770,20241209,9.93,4550,-33.08,20240208,2770,9.93,20241209,4550,-33.08,20240208,2770,9.93,20241209,0.72,N,123700,500,78 억,,554840,N,N,16,N,00,N
|
|
20241224,130839,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3050,10,2,0.33,69722500,22898,42.66,3060,3060,3030,3950,2130,3040,3044.93,3.56,0,1263,3110,3075,3025,2990,2940,3092,3007,78,910,500,2240,5,1,15604898,476,2.70,0.25,12,0.15,1128.00,12162.00,4550,20240208,-32.97,2770,20241209,10.11,4550,-32.97,20240208,2770,10.11,20241209,4550,-32.97,20240208,2770,10.11,20241209,0.72,N,123700,500,78 억,,554840,N,N,16,N,00,N
|
|
20241224,120837,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3055,15,2,0.49,57662190,18931,35.27,3060,3060,3030,3950,2130,3040,3045.93,3.56,0,658,3110,3075,3025,2990,2940,3092,3007,78,910,500,2240,5,1,15604898,477,2.71,0.25,12,0.12,1128.00,12162.00,4550,20240208,-32.86,2770,20241209,10.29,4550,-32.86,20240208,2770,10.29,20241209,4550,-32.86,20240208,2770,10.29,20241209,0.72,N,123700,500,78 억,,554840,N,N,16,N,00,N
|
|
20241224,110840,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3055,15,2,0.49,28325180,9276,17.28,3060,3060,3045,3950,2130,3040,3053.68,3.56,0,304,3110,3075,3025,2990,2940,3092,3007,78,910,500,2240,5,1,15604898,477,2.71,0.25,12,0.06,1128.00,12162.00,4550,20240208,-32.86,2770,20241209,10.29,4550,-32.86,20240208,2770,10.29,20241209,4550,-32.86,20240208,2770,10.29,20241209,0.72,N,123700,500,78 억,,554840,N,N,16,N,00,N
|
|
20241224,100838,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3060,20,2,0.66,25050500,8203,15.28,3060,3060,3045,3950,2130,3040,3053.92,3.56,0,-231,3110,3075,3025,2990,2940,3092,3007,78,910,500,2240,5,1,15604898,478,2.71,0.25,12,0.05,1128.00,12162.00,4550,20240208,-32.75,2770,20241209,10.47,4550,-32.75,20240208,2770,10.47,20241209,4550,-32.75,20240208,2770,10.47,20241209,0.72,N,123700,500,78 억,,554840,N,N,16,N,00,N
|
|
20241224,090842,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3060,20,2,0.66,1666340,545,1.02,3060,3060,3055,3950,2130,3040,3059.59,3.56,0,-66,3110,3075,3025,2990,2940,3092,3007,78,910,500,2240,5,1,15604898,478,2.71,0.25,12,0.00,1128.00,12162.00,4550,20240208,-32.75,2770,20241209,10.47,4550,-32.75,20240208,2770,10.47,20241209,4550,-32.75,20240208,2770,10.47,20241209,0.72,N,123700,500,78 억,,554840,N,N,16,N,00,N
|
|
20241223,160832,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3040,30,2,1.00,162211350,53676,80.19,2975,3060,2975,3910,2110,3010,3022.02,3.53,0,2370,3106,3057,3016,2967,2926,3055,2965,78,900,500,2220,5,1,15604898,474,2.70,0.25,12,0.34,1128.00,12162.00,4550,20240208,-33.19,2770,20241209,9.75,4550,-33.19,20240208,2770,9.75,20241209,4550,-33.19,20240208,2770,9.75,20241209,0.74,N,123700,500,78 억,,550362,N,N,16,N,00,N
|
|
20241223,150837,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3050,40,2,1.33,160630530,53156,79.41,2975,3060,2975,3910,2110,3010,3021.87,3.53,0,2144,3106,3057,3016,2967,2926,3055,2965,78,900,500,2220,5,1,15604898,476,2.70,0.25,12,0.34,1128.00,12162.00,4550,20240208,-32.97,2770,20241209,10.11,4550,-32.97,20240208,2770,10.11,20241209,4550,-32.97,20240208,2770,10.11,20241209,0.74,N,123700,500,78 억,,550362,N,N,2,N,00,N
|
|
20241223,140831,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3045,35,2,1.16,150595875,49860,74.49,2975,3060,2975,3910,2110,3010,3020.37,3.53,0,1813,3106,3057,3016,2967,2926,3055,2965,78,900,500,2220,5,1,15604898,475,2.70,0.25,12,0.32,1128.00,12162.00,4550,20240208,-33.08,2770,20241209,9.93,4550,-33.08,20240208,2770,9.93,20241209,4550,-33.08,20240208,2770,9.93,20241209,0.74,N,123700,500,78 억,,550362,N,N,2,N,00,N
|
|
20241223,130831,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3045,35,2,1.16,148875495,49295,73.64,2975,3060,2975,3910,2110,3010,3020.09,3.53,0,1526,3106,3057,3016,2967,2926,3055,2965,78,900,500,2220,5,1,15604898,475,2.70,0.25,12,0.32,1128.00,12162.00,4550,20240208,-33.08,2770,20241209,9.93,4550,-33.08,20240208,2770,9.93,20241209,4550,-33.08,20240208,2770,9.93,20241209,0.74,N,123700,500,78 억,,550362,N,N,2,N,00,N
|
|
20241223,120833,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3050,40,2,1.33,138438720,45867,68.52,2975,3060,2975,3910,2110,3010,3018.26,3.53,0,1180,3106,3057,3016,2967,2926,3055,2965,78,900,500,2220,5,1,15604898,476,2.70,0.25,12,0.29,1128.00,12162.00,4550,20240208,-32.97,2770,20241209,10.11,4550,-32.97,20240208,2770,10.11,20241209,4550,-32.97,20240208,2770,10.11,20241209,0.74,N,123700,500,78 억,,550362,N,N,2,N,00,N
|
|
20241223,110832,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3045,35,2,1.16,128755890,42691,63.78,2975,3050,2975,3910,2110,3010,3016.00,3.53,0,369,3106,3057,3016,2967,2926,3055,2965,78,900,500,2220,5,1,15604898,475,2.70,0.25,12,0.27,1128.00,12162.00,4550,20240208,-33.08,2770,20241209,9.93,4550,-33.08,20240208,2770,9.93,20241209,4550,-33.08,20240208,2770,9.93,20241209,0.74,N,123700,500,78 억,,550362,N,N,2,N,00,N
|
|
20241223,100826,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3020,10,2,0.33,120174030,39867,59.56,2975,3050,2975,3910,2110,3010,3014.37,3.53,0,370,3106,3057,3016,2967,2926,3055,2965,78,900,500,2220,5,1,15604898,471,2.68,0.25,12,0.26,1128.00,12162.00,4550,20240208,-33.63,2770,20241209,9.03,4550,-33.63,20240208,2770,9.03,20241209,4550,-33.63,20240208,2770,9.03,20241209,0.74,N,123700,500,78 억,,550362,N,N,2,N,00,N
|
|
20241223,090830,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3045,35,2,1.16,41209480,13547,20.24,2975,3050,2975,3910,2110,3010,3041.96,3.53,0,-268,3106,3057,3016,2967,2926,3055,2965,78,900,500,2220,5,1,15604898,475,2.70,0.25,12,0.09,1128.00,12162.00,4550,20240208,-33.08,2770,20241209,9.93,4550,-33.08,20240208,2770,9.93,20241209,4550,-33.08,20240208,2770,9.93,20241209,0.74,N,123700,500,78 억,,550362,N,N,2,N,00,N
|
|
20241220,160827,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3010,0,3,0.00,201543705,66934,201.43,3010,3065,2975,3910,2110,3010,3011.08,3.55,0,-3181,3060,3035,3015,2990,2970,3032,2987,78,900,500,2220,5,1,15604898,470,2.67,0.25,12,0.43,1128.00,12162.00,4550,20240208,-33.85,2770,20241209,8.66,4550,-33.85,20240208,2770,8.66,20241209,4550,-33.85,20240208,2770,8.66,20241209,0.79,N,123700,500,78 억,,553560,N,N,2,N,00,N
|
|
20241220,150830,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2995,-15,5,-0.50,182565125,60572,182.28,3010,3065,2985,3910,2110,3010,3014.02,3.55,0,-4351,3060,3035,3015,2990,2970,3032,2987,78,900,500,2220,5,1,15604898,467,2.66,0.25,12,0.39,1128.00,12162.00,4550,20240208,-34.18,2770,20241209,8.12,4550,-34.18,20240208,2770,8.12,20241209,4550,-34.18,20240208,2770,8.12,20241209,0.79,N,123700,500,78 억,,553560,N,N,0,N,00,N
|
|
20241220,140828,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3020,10,2,0.33,137789465,45586,137.18,3010,3065,3000,3910,2110,3010,3022.63,3.55,0,-4345,3060,3035,3015,2990,2970,3032,2987,78,900,500,2220,5,1,15604898,471,2.68,0.25,12,0.29,1128.00,12162.00,4550,20240208,-33.63,2770,20241209,9.03,4550,-33.63,20240208,2770,9.03,20241209,4550,-33.63,20240208,2770,9.03,20241209,0.79,N,123700,500,78 억,,553560,N,N,0,N,00,N
|
|
20241220,130827,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3010,0,3,0.00,84824505,28003,84.27,3010,3065,3000,3910,2110,3010,3029.12,3.55,0,-1459,3060,3035,3015,2990,2970,3032,2987,78,900,500,2220,5,1,15604898,470,2.67,0.25,12,0.18,1128.00,12162.00,4550,20240208,-33.85,2770,20241209,8.66,4550,-33.85,20240208,2770,8.66,20241209,4550,-33.85,20240208,2770,8.66,20241209,0.79,N,123700,500,78 억,,553560,N,N,0,N,00,N
|
|
20241220,120827,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3020,10,2,0.33,80303275,26497,79.74,3010,3065,3000,3910,2110,3010,3030.66,3.55,0,-1264,3060,3035,3015,2990,2970,3032,2987,78,900,500,2220,5,1,15604898,471,2.68,0.25,12,0.17,1128.00,12162.00,4550,20240208,-33.63,2770,20241209,9.03,4550,-33.63,20240208,2770,9.03,20241209,4550,-33.63,20240208,2770,9.03,20241209,0.79,N,123700,500,78 억,,553560,N,N,0,N,00,N
|
|
20241220,110826,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3020,10,2,0.33,70094540,23095,69.50,3010,3065,3000,3910,2110,3010,3035.05,3.55,0,-1080,3060,3035,3015,2990,2970,3032,2987,78,900,500,2220,5,1,15604898,471,2.68,0.25,12,0.15,1128.00,12162.00,4550,20240208,-33.63,2770,20241209,9.03,4550,-33.63,20240208,2770,9.03,20241209,4550,-33.63,20240208,2770,9.03,20241209,0.79,N,123700,500,78 억,,553560,N,N,0,N,00,N
|
|
20241220,100828,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3015,5,2,0.17,52233805,17152,51.62,3010,3065,3005,3910,2110,3010,3045.35,3.55,0,-677,3060,3035,3015,2990,2970,3032,2987,78,900,500,2220,5,1,15604898,470,2.67,0.25,12,0.11,1128.00,12162.00,4550,20240208,-33.74,2770,20241209,8.84,4550,-33.74,20240208,2770,8.84,20241209,4550,-33.74,20240208,2770,8.84,20241209,0.79,N,123700,500,78 억,,553560,N,N,0,N,00,N
|
|
20241220,090829,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3065,55,2,1.83,4017875,1324,3.98,3010,3065,3005,3910,2110,3010,3034.65,3.55,0,-37,3060,3035,3015,2990,2970,3032,2987,78,900,500,2220,5,1,15604898,478,2.72,0.25,12,0.01,1128.00,12162.00,4550,20240208,-32.64,2770,20241209,10.65,4550,-32.64,20240208,2770,10.65,20241209,4550,-32.64,20240208,2770,10.65,20241209,0.79,N,123700,500,78 억,,553560,N,N,0,N,00,N
|
|
20241219,160825,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3010,-35,5,-1.15,100194180,33228,78.53,3010,3040,2995,3955,2135,3045,3015.35,3.55,0,-168,3095,3070,3025,3000,2955,3082,3012,78,910,500,2250,5,1,15604898,470,2.67,0.25,12,0.21,1128.00,12162.00,4550,20240208,-33.85,2770,20241209,8.66,4550,-33.85,20240208,2770,8.66,20241209,4550,-33.85,20240208,2770,8.66,20241209,0.75,N,123700,500,78 억,,553712,N,N,12,N,00,N
|
|
20241219,150823,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3010,-35,5,-1.15,96695575,32065,75.78,3010,3040,2995,3955,2135,3045,3015.61,3.55,0,377,3095,3070,3025,3000,2955,3082,3012,78,910,500,2250,5,1,15604898,470,2.67,0.25,12,0.21,1128.00,12162.00,4550,20240208,-33.85,2770,20241209,8.66,4550,-33.85,20240208,2770,8.66,20241209,4550,-33.85,20240208,2770,8.66,20241209,0.75,N,123700,500,78 억,,553712,N,N,12,N,00,N
|
|
20241219,140825,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3030,-15,5,-0.49,32494350,10781,25.48,3010,3040,3000,3955,2135,3045,3014.04,3.55,0,-707,3095,3070,3025,3000,2955,3082,3012,78,910,500,2250,5,1,15604898,473,2.69,0.25,12,0.07,1128.00,12162.00,4550,20240208,-33.41,2770,20241209,9.39,4550,-33.41,20240208,2770,9.39,20241209,4550,-33.41,20240208,2770,9.39,20241209,0.75,N,123700,500,78 억,,553712,N,N,12,N,00,N
|
|
20241219,130824,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3035,-10,5,-0.33,24246760,8043,19.01,3010,3040,3000,3955,2135,3045,3014.64,3.55,0,-895,3095,3070,3025,3000,2955,3082,3012,78,910,500,2250,5,1,15604898,474,2.69,0.25,12,0.05,1128.00,12162.00,4550,20240208,-33.30,2770,20241209,9.57,4550,-33.30,20240208,2770,9.57,20241209,4550,-33.30,20240208,2770,9.57,20241209,0.75,N,123700,500,78 억,,553712,N,N,12,N,00,N
|
|
20241219,120827,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3040,-5,5,-0.16,20464525,6796,16.06,3010,3040,3000,3955,2135,3045,3011.26,3.55,0,-113,3095,3070,3025,3000,2955,3082,3012,78,910,500,2250,5,1,15604898,474,2.70,0.25,12,0.04,1128.00,12162.00,4550,20240208,-33.19,2770,20241209,9.75,4550,-33.19,20240208,2770,9.75,20241209,4550,-33.19,20240208,2770,9.75,20241209,0.75,N,123700,500,78 억,,553712,N,N,12,N,00,N
|
|
20241219,110824,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3025,-20,5,-0.66,20082980,6670,15.76,3010,3035,3000,3955,2135,3045,3010.94,3.55,0,-113,3095,3070,3025,3000,2955,3082,3012,78,910,500,2250,5,1,15604898,472,2.68,0.25,12,0.04,1128.00,12162.00,4550,20240208,-33.52,2770,20241209,9.21,4550,-33.52,20240208,2770,9.21,20241209,4550,-33.52,20240208,2770,9.21,20241209,0.75,N,123700,500,78 억,,553712,N,N,12,N,00,N
|
|
20241219,100815,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3005,-40,5,-1.31,16842875,5595,13.22,3010,3035,3005,3955,2135,3045,3010.34,3.55,0,-66,3095,3070,3025,3000,2955,3082,3012,78,910,500,2250,5,1,15604898,469,2.66,0.25,12,0.04,1128.00,12162.00,4550,20240208,-33.96,2770,20241209,8.48,4550,-33.96,20240208,2770,8.48,20241209,4550,-33.96,20240208,2770,8.48,20241209,0.75,N,123700,500,78 억,,553712,N,N,12,N,00,N
|
|
20241219,090826,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3020,-25,5,-0.82,2112730,700,1.65,3010,3035,3005,3955,2135,3045,3018.19,3.55,0,-416,3095,3070,3025,3000,2955,3082,3012,78,910,500,2250,5,1,15604898,471,2.68,0.25,12,0.00,1128.00,12162.00,4550,20240208,-33.63,2770,20241209,9.03,4550,-33.63,20240208,2770,9.03,20241209,4550,-33.63,20240208,2770,9.03,20241209,0.75,N,123700,500,78 억,,553712,N,N,12,N,00,N
|
|
20241218,160820,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3045,65,2,2.18,127563835,42174,59.86,2980,3050,2980,3870,2090,2980,3024.67,3.53,0,3120,3066,3022,2986,2942,2906,3005,2925,78,890,500,2200,5,1,15604898,475,2.70,0.25,12,0.27,1128.00,12162.00,4550,20240208,-33.08,2770,20241209,9.93,4550,-33.08,20240208,2770,9.93,20241209,4550,-33.08,20240208,2770,9.93,20241209,0.73,N,123700,500,78 억,,550835,N,N,12,N,00,N
|
|
20241218,150825,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3045,65,2,2.18,125037495,41344,58.68,2980,3050,2980,3870,2090,2980,3024.32,3.53,0,3303,3066,3022,2986,2942,2906,3005,2925,78,890,500,2200,5,1,15604898,475,2.70,0.25,12,0.26,1128.00,12162.00,4550,20240208,-33.08,2770,20241209,9.93,4550,-33.08,20240208,2770,9.93,20241209,4550,-33.08,20240208,2770,9.93,20241209,0.73,N,123700,500,78 억,,550835,N,N,0,N,00,N
|
|
20241218,140822,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3040,60,2,2.01,107616350,35605,50.54,2980,3050,2980,3870,2090,2980,3022.51,3.53,0,2261,3066,3022,2986,2942,2906,3005,2925,78,890,500,2200,5,1,15604898,474,2.70,0.25,12,0.23,1128.00,12162.00,4550,20240208,-33.19,2770,20241209,9.75,4550,-33.19,20240208,2770,9.75,20241209,4550,-33.19,20240208,2770,9.75,20241209,0.73,N,123700,500,78 억,,550835,N,N,0,N,00,N
|
|
20241218,130825,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3045,65,2,2.18,97713785,32340,45.90,2980,3050,2980,3870,2090,2980,3021.45,3.53,0,1762,3066,3022,2986,2942,2906,3005,2925,78,890,500,2200,5,1,15604898,475,2.70,0.25,12,0.21,1128.00,12162.00,4550,20240208,-33.08,2770,20241209,9.93,4550,-33.08,20240208,2770,9.93,20241209,4550,-33.08,20240208,2770,9.93,20241209,0.73,N,123700,500,78 억,,550835,N,N,0,N,00,N
|
|
20241218,120815,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3045,65,2,2.18,92710895,30694,43.57,2980,3050,2980,3870,2090,2980,3020.49,3.53,0,1748,3066,3022,2986,2942,2906,3005,2925,78,890,500,2200,5,1,15604898,475,2.70,0.25,12,0.20,1128.00,12162.00,4550,20240208,-33.08,2770,20241209,9.93,4550,-33.08,20240208,2770,9.93,20241209,4550,-33.08,20240208,2770,9.93,20241209,0.73,N,123700,500,78 억,,550835,N,N,0,N,00,N
|
|
20241218,110823,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3035,55,2,1.85,75033195,24881,35.31,2980,3040,2980,3870,2090,2980,3015.68,3.53,0,586,3066,3022,2986,2942,2906,3005,2925,78,890,500,2200,5,1,15604898,474,2.69,0.25,12,0.16,1128.00,12162.00,4550,20240208,-33.30,2770,20241209,9.57,4550,-33.30,20240208,2770,9.57,20241209,4550,-33.30,20240208,2770,9.57,20241209,0.73,N,123700,500,78 억,,550835,N,N,0,N,00,N
|
|
20241218,100824,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3025,45,2,1.51,55913820,18566,26.35,2980,3040,2980,3870,2090,2980,3011.62,3.53,0,250,3066,3022,2986,2942,2906,3005,2925,78,890,500,2200,5,1,15604898,472,2.68,0.25,12,0.12,1128.00,12162.00,4550,20240208,-33.52,2770,20241209,9.21,4550,-33.52,20240208,2770,9.21,20241209,4550,-33.52,20240208,2770,9.21,20241209,0.73,N,123700,500,78 억,,550835,N,N,0,N,00,N
|
|
20241218,090826,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3020,40,2,1.34,4805280,1596,2.27,2980,3040,2980,3870,2090,2980,3010.83,3.53,0,-287,3066,3022,2986,2942,2906,3005,2925,78,890,500,2200,5,1,15604898,471,2.68,0.25,12,0.01,1128.00,12162.00,4550,20240208,-33.63,2770,20241209,9.03,4550,-33.63,20240208,2770,9.03,20241209,4550,-33.63,20240208,2770,9.03,20241209,0.73,N,123700,500,78 억,,550835,N,N,0,N,00,N
|
|
20241217,160819,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,-50,5,-1.65,207583175,69554,126.70,3030,3030,2950,3935,2125,3030,2984.48,3.52,0,842,3063,3046,3013,2996,2963,3055,3005,78,905,500,2240,5,1,15604898,465,2.64,0.25,12,0.45,1128.00,12162.00,4550,20240208,-34.51,2770,20241209,7.58,4550,-34.51,20240208,2770,7.58,20241209,4550,-34.51,20240208,2770,7.58,20241209,0.77,N,123700,500,78 억,,549980,N,N,0,N,00,N
|
|
20241217,150822,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,-50,5,-1.65,206525275,69199,126.06,3030,3030,2950,3935,2125,3030,2984.50,3.52,0,1126,3063,3046,3013,2996,2963,3055,3005,78,905,500,2240,5,1,15604898,465,2.64,0.25,12,0.44,1128.00,12162.00,4550,20240208,-34.51,2770,20241209,7.58,4550,-34.51,20240208,2770,7.58,20241209,4550,-34.51,20240208,2770,7.58,20241209,0.77,N,123700,500,78 억,,549980,N,N,0,N,00,N
|
|
20241217,140814,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2985,-45,5,-1.49,194790730,65251,118.87,3030,3030,2950,3935,2125,3030,2985.24,3.52,0,1181,3063,3046,3013,2996,2963,3055,3005,78,905,500,2240,5,1,15604898,466,2.65,0.25,12,0.42,1128.00,12162.00,4550,20240208,-34.40,2770,20241209,7.76,4550,-34.40,20240208,2770,7.76,20241209,4550,-34.40,20240208,2770,7.76,20241209,0.77,N,123700,500,78 억,,549980,N,N,0,N,00,N
|
|
20241217,130810,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3005,-25,5,-0.83,169986050,56943,103.73,3030,3030,2950,3935,2125,3030,2985.18,3.52,0,1241,3063,3046,3013,2996,2963,3055,3005,78,905,500,2240,5,1,15604898,469,2.66,0.25,12,0.36,1128.00,12162.00,4550,20240208,-33.96,2770,20241209,8.48,4550,-33.96,20240208,2770,8.48,20241209,4550,-33.96,20240208,2770,8.48,20241209,0.77,N,123700,500,78 억,,549980,N,N,0,N,00,N
|
|
20241217,120800,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,-50,5,-1.65,115585405,38783,70.65,3030,3030,2950,3935,2125,3030,2980.29,3.52,0,2343,3063,3046,3013,2996,2963,3055,3005,78,905,500,2240,5,1,15604898,465,2.64,0.25,12,0.25,1128.00,12162.00,4550,20240208,-34.51,2770,20241209,7.58,4550,-34.51,20240208,2770,7.58,20241209,4550,-34.51,20240208,2770,7.58,20241209,0.77,N,123700,500,78 억,,549980,N,N,0,N,00,N
|
|
20241217,110804,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2995,-35,5,-1.16,41092305,13743,25.04,3030,3030,2975,3935,2125,3030,2990.00,3.52,0,2343,3063,3046,3013,2996,2963,3055,3005,78,905,500,2240,5,1,15604898,467,2.66,0.25,12,0.09,1128.00,12162.00,4550,20240208,-34.18,2770,20241209,8.12,4550,-34.18,20240208,2770,8.12,20241209,4550,-34.18,20240208,2770,8.12,20241209,0.77,N,123700,500,78 억,,549980,N,N,0,N,00,N
|
|
20241217,100812,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3005,-25,5,-0.83,39635355,13258,24.15,3030,3030,2975,3935,2125,3030,2989.49,3.52,0,2402,3063,3046,3013,2996,2963,3055,3005,78,905,500,2240,5,1,15604898,469,2.66,0.25,12,0.08,1128.00,12162.00,4550,20240208,-33.96,2770,20241209,8.48,4550,-33.96,20240208,2770,8.48,20241209,4550,-33.96,20240208,2770,8.48,20241209,0.77,N,123700,500,78 억,,549980,N,N,0,N,00,N
|
|
20241217,090820,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3030,0,3,0.00,2342190,773,1.41,3030,3030,3030,3935,2125,3030,3030.00,3.52,0,0,3063,3046,3013,2996,2963,3055,3005,78,905,500,2240,5,1,15604898,473,2.69,0.25,12,0.00,1128.00,12162.00,4550,20240208,-33.41,2770,20241209,9.39,4550,-33.41,20240208,2770,9.39,20241209,4550,-33.41,20240208,2770,9.39,20241209,0.77,N,123700,500,78 억,,549980,N,N,0,N,00,N
|
|
20241216,160811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3030,50,2,1.68,164025470,54535,241.05,2990,3030,2980,3870,2090,2980,3007.71,3.52,0,102,3043,3011,2963,2931,2883,3027,2947,78,890,500,2200,5,1,15604898,473,2.69,0.25,12,0.35,1128.00,12162.00,4550,20240208,-33.41,2770,20241209,9.39,4550,-33.41,20240208,2770,9.39,20241209,4550,-33.41,20240208,2770,9.39,20241209,0.77,N,123700,500,78 억,,549865,N,N,16,N,00,N
|
|
20241216,150821,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3030,50,2,1.68,159135050,52921,233.92,2990,3030,2980,3870,2090,2980,3007.03,3.52,0,158,3043,3011,2963,2931,2883,3027,2947,78,890,500,2200,5,1,15604898,473,2.69,0.25,12,0.34,1128.00,12162.00,4550,20240208,-33.41,2770,20241209,9.39,4550,-33.41,20240208,2770,9.39,20241209,4550,-33.41,20240208,2770,9.39,20241209,0.77,N,123700,500,78 억,,549865,N,N,16,N,00,N
|
|
20241216,140820,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3030,50,2,1.68,144597280,48113,212.66,2990,3030,2980,3870,2090,2980,3005.37,3.52,0,158,3043,3011,2963,2931,2883,3027,2947,78,890,500,2200,5,1,15604898,473,2.69,0.25,12,0.31,1128.00,12162.00,4550,20240208,-33.41,2770,20241209,9.39,4550,-33.41,20240208,2770,9.39,20241209,4550,-33.41,20240208,2770,9.39,20241209,0.77,N,123700,500,78 억,,549865,N,N,16,N,00,N
|
|
20241216,130821,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3020,40,2,1.34,130910445,43585,192.65,2990,3025,2980,3870,2090,2980,3003.57,3.52,0,158,3043,3011,2963,2931,2883,3027,2947,78,890,500,2200,5,1,15604898,471,2.68,0.25,12,0.28,1128.00,12162.00,4550,20240208,-33.63,2770,20241209,9.03,4550,-33.63,20240208,2770,9.03,20241209,4550,-33.63,20240208,2770,9.03,20241209,0.77,N,123700,500,78 억,,549865,N,N,16,N,00,N
|
|
20241216,120820,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3020,40,2,1.34,128534095,42797,189.17,2990,3025,2980,3870,2090,2980,3003.34,3.52,0,110,3043,3011,2963,2931,2883,3027,2947,78,890,500,2200,5,1,15604898,471,2.68,0.25,12,0.27,1128.00,12162.00,4550,20240208,-33.63,2770,20241209,9.03,4550,-33.63,20240208,2770,9.03,20241209,4550,-33.63,20240208,2770,9.03,20241209,0.77,N,123700,500,78 억,,549865,N,N,16,N,00,N
|
|
20241216,110819,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3010,30,2,1.01,115728165,38551,170.40,2990,3020,2980,3870,2090,2980,3001.95,3.52,0,-5,3043,3011,2963,2931,2883,3027,2947,78,890,500,2200,5,1,15604898,470,2.67,0.25,12,0.25,1128.00,12162.00,4550,20240208,-33.85,2770,20241209,8.66,4550,-33.85,20240208,2770,8.66,20241209,4550,-33.85,20240208,2770,8.66,20241209,0.77,N,123700,500,78 억,,549865,N,N,16,N,00,N
|
|
20241216,100820,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3010,30,2,1.01,49335670,16442,72.68,2990,3020,2980,3870,2090,2980,3000.59,3.52,0,8,3043,3011,2963,2931,2883,3027,2947,78,890,500,2200,5,1,15604898,470,2.67,0.25,12,0.11,1128.00,12162.00,4550,20240208,-33.85,2770,20241209,8.66,4550,-33.85,20240208,2770,8.66,20241209,4550,-33.85,20240208,2770,8.66,20241209,0.77,N,123700,500,78 억,,549865,N,N,16,N,00,N
|
|
20241216,090821,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3005,25,2,0.84,25026395,8360,36.95,2990,3005,2980,3870,2090,2980,2993.59,3.52,0,194,3043,3011,2963,2931,2883,3027,2947,78,890,500,2200,5,1,15604898,469,2.66,0.25,12,0.05,1128.00,12162.00,4550,20240208,-33.96,2770,20241209,8.48,4550,-33.96,20240208,2770,8.48,20241209,4550,-33.96,20240208,2770,8.48,20241209,0.77,N,123700,500,78 억,,549865,N,N,16,N,00,N
|
|
20241213,160813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,65,2,2.23,67017475,22623,117.80,2925,2995,2915,3785,2045,2915,2962.36,3.52,0,1323,2981,2947,2916,2882,2851,2932,2867,78,870,500,2150,5,1,15604898,465,2.64,0.25,12,0.14,1128.00,12162.00,4550,20240208,-34.51,2770,20241209,7.58,4550,-34.51,20240208,2770,7.58,20241209,4550,-34.51,20240208,2770,7.58,20241209,0.77,N,123700,500,78 억,,548529,N,N,16,N,00,N
|
|
20241213,150818,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2985,70,2,2.40,64811230,21882,113.95,2925,2995,2915,3785,2045,2915,2961.85,3.52,0,1093,2981,2947,2916,2882,2851,2932,2867,78,870,500,2150,5,1,15604898,466,2.65,0.25,12,0.14,1128.00,12162.00,4550,20240208,-34.40,2770,20241209,7.76,4550,-34.40,20240208,2770,7.76,20241209,4550,-34.40,20240208,2770,7.76,20241209,0.77,N,123700,500,78 억,,548529,N,N,0,N,00,N
|
|
20241213,140818,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2990,75,2,2.57,57420895,19402,101.03,2925,2995,2915,3785,2045,2915,2959.53,3.52,0,464,2981,2947,2916,2882,2851,2932,2867,78,870,500,2150,5,1,15604898,467,2.65,0.25,12,0.12,1128.00,12162.00,4550,20240208,-34.29,2770,20241209,7.94,4550,-34.29,20240208,2770,7.94,20241209,4550,-34.29,20240208,2770,7.94,20241209,0.77,N,123700,500,78 억,,548529,N,N,0,N,00,N
|
|
20241213,130819,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2990,75,2,2.57,48466380,16393,85.36,2925,2995,2915,3785,2045,2915,2956.53,3.52,0,252,2981,2947,2916,2882,2851,2932,2867,78,870,500,2150,5,1,15604898,467,2.65,0.25,12,0.11,1128.00,12162.00,4550,20240208,-34.29,2770,20241209,7.94,4550,-34.29,20240208,2770,7.94,20241209,4550,-34.29,20240208,2770,7.94,20241209,0.77,N,123700,500,78 억,,548529,N,N,0,N,00,N
|
|
20241213,120819,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2970,55,2,1.89,32471500,11029,57.43,2925,2970,2915,3785,2045,2915,2944.19,3.52,0,-230,2981,2947,2916,2882,2851,2932,2867,78,870,500,2150,5,1,15604898,463,2.63,0.24,12,0.07,1128.00,12162.00,4550,20240208,-34.73,2770,20241209,7.22,4550,-34.73,20240208,2770,7.22,20241209,4550,-34.73,20240208,2770,7.22,20241209,0.77,N,123700,500,78 억,,548529,N,N,0,N,00,N
|
|
20241213,110817,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2930,15,2,0.51,10560220,3610,18.80,2925,2940,2915,3785,2045,2915,2925.27,3.52,0,-346,2981,2947,2916,2882,2851,2932,2867,78,870,500,2150,5,1,15604898,457,2.60,0.24,12,0.02,1128.00,12162.00,4550,20240208,-35.60,2770,20241209,5.78,4550,-35.60,20240208,2770,5.78,20241209,4550,-35.60,20240208,2770,5.78,20241209,0.77,N,123700,500,78 억,,548529,N,N,0,N,00,N
|
|
20241213,100808,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2930,15,2,0.51,4271075,1458,7.59,2925,2940,2915,3785,2045,2915,2929.41,3.52,0,-475,2981,2947,2916,2882,2851,2932,2867,78,870,500,2150,5,1,15604898,457,2.60,0.24,12,0.01,1128.00,12162.00,4550,20240208,-35.60,2770,20241209,5.78,4550,-35.60,20240208,2770,5.78,20241209,4550,-35.60,20240208,2770,5.78,20241209,0.77,N,123700,500,78 억,,548529,N,N,0,N,00,N
|
|
20241213,090819,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2925,10,2,0.34,35085,12,0.06,2925,2925,2915,3785,2045,2915,2923.75,3.52,0,-3,2981,2947,2916,2882,2851,2932,2867,78,870,500,2150,5,1,15604898,456,2.59,0.24,12,0.00,1128.00,12162.00,4550,20240208,-35.71,2770,20241209,5.60,4550,-35.71,20240208,2770,5.60,20241209,4550,-35.71,20240208,2770,5.60,20241209,0.77,N,123700,500,78 억,,548529,N,N,0,N,00,N
|
|
20241212,160819,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2915,-5,5,-0.17,55913525,19204,99.56,2935,2950,2885,3795,2045,2920,2911.56,3.50,0,-3162,2983,2951,2898,2866,2813,2967,2882,78,875,500,2160,5,1,15604898,455,2.58,0.24,12,0.12,1128.00,12162.00,4550,20240208,-35.93,2770,20241209,5.23,4550,-35.93,20240208,2770,5.23,20241209,4550,-35.93,20240208,2770,5.23,20241209,0.79,N,123700,500,78 억,,545642,N,N,6,N,00,N
|
|
20241212,150813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2900,-20,5,-0.68,50013110,17172,89.03,2935,2950,2885,3795,2045,2920,2912.48,3.50,0,-2918,2983,2951,2898,2866,2813,2967,2882,78,875,500,2160,5,1,15604898,453,2.57,0.24,12,0.11,1128.00,12162.00,4550,20240208,-36.26,2770,20241209,4.69,4550,-36.26,20240208,2770,4.69,20241209,4550,-36.26,20240208,2770,4.69,20241209,0.79,N,123700,500,78 억,,545642,N,N,6,N,00,N
|
|
20241212,140811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2890,-30,5,-1.03,42428095,14559,75.48,2935,2950,2885,3795,2045,2920,2914.22,3.50,0,-1420,2983,2951,2898,2866,2813,2967,2882,78,875,500,2160,5,1,15604898,451,2.56,0.24,12,0.09,1128.00,12162.00,4550,20240208,-36.48,2770,20241209,4.33,4550,-36.48,20240208,2770,4.33,20241209,4550,-36.48,20240208,2770,4.33,20241209,0.79,N,123700,500,78 억,,545642,N,N,6,N,00,N
|
|
20241212,130803,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2915,-5,5,-0.17,35686100,12228,63.40,2935,2950,2890,3795,2045,2920,2918.39,3.50,0,-276,2983,2951,2898,2866,2813,2967,2882,78,875,500,2160,5,1,15604898,455,2.58,0.24,12,0.08,1128.00,12162.00,4550,20240208,-35.93,2770,20241209,5.23,4550,-35.93,20240208,2770,5.23,20241209,4550,-35.93,20240208,2770,5.23,20241209,0.79,N,123700,500,78 억,,545642,N,N,6,N,00,N
|
|
20241212,120756,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2925,5,2,0.17,23477835,8012,41.54,2935,2950,2905,3795,2045,2920,2930.33,3.50,0,414,2983,2951,2898,2866,2813,2967,2882,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.05,1128.00,12162.00,4550,20240208,-35.71,2770,20241209,5.60,4550,-35.71,20240208,2770,5.60,20241209,4550,-35.71,20240208,2770,5.60,20241209,0.79,N,123700,500,78 억,,545642,N,N,6,N,00,N
|
|
20241212,110808,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2945,25,2,0.86,20582470,7020,36.40,2935,2950,2920,3795,2045,2920,2931.98,3.50,0,256,2983,2951,2898,2866,2813,2967,2882,78,875,500,2160,5,1,15604898,460,2.61,0.24,12,0.04,1128.00,12162.00,4550,20240208,-35.27,2770,20241209,6.32,4550,-35.27,20240208,2770,6.32,20241209,4550,-35.27,20240208,2770,6.32,20241209,0.79,N,123700,500,78 억,,545642,N,N,6,N,00,N
|
|
20241212,100806,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2940,20,2,0.68,17654675,6025,31.24,2935,2950,2920,3795,2045,2920,2930.24,3.50,0,250,2983,2951,2898,2866,2813,2967,2882,78,875,500,2160,5,1,15604898,459,2.61,0.24,12,0.04,1128.00,12162.00,4550,20240208,-35.38,2770,20241209,6.14,4550,-35.38,20240208,2770,6.14,20241209,4550,-35.38,20240208,2770,6.14,20241209,0.79,N,123700,500,78 억,,545642,N,N,6,N,00,N
|
|
20241212,090813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2920,0,3,0.00,5407880,1848,9.58,2935,2945,2920,3795,2045,2920,2926.34,3.50,0,-555,2983,2951,2898,2866,2813,2967,2882,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.01,1128.00,12162.00,4550,20240208,-35.82,2770,20241209,5.42,4550,-35.82,20240208,2770,5.42,20241209,4550,-35.82,20240208,2770,5.42,20241209,0.79,N,123700,500,78 억,,545642,N,N,6,N,00,N
|
|
20241211,160805,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2920,65,2,2.28,56154355,19288,38.49,2845,2930,2845,3710,2000,2855,2911.48,3.47,0,4081,2901,2877,2851,2827,2801,2890,2840,78,855,500,2110,5,1,15604898,456,2.59,0.24,12,0.12,1128.00,12162.00,4550,20240208,-35.82,2770,20241209,5.42,4550,-35.82,20240208,2770,5.42,20241209,4550,-35.82,20240208,2770,5.42,20241209,0.80,N,123700,500,78 억,,541561,N,N,6,N,00,N
|
|
20241211,150739,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2920,65,2,2.28,45370785,15595,31.12,2845,2930,2845,3710,2000,2855,2909.45,3.47,0,4091,2901,2877,2851,2827,2801,2890,2840,78,855,500,2110,5,1,15604898,456,2.59,0.24,12,0.10,1128.00,12162.00,4550,20240208,-35.82,2770,20241209,5.42,4550,-35.82,20240208,2770,5.42,20241209,4550,-35.82,20240208,2770,5.42,20241209,0.80,N,123700,500,78 억,,541561,N,N,7,N,00,N
|
|
20241211,140812,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2925,70,2,2.45,34797365,11962,23.87,2845,2930,2845,3710,2000,2855,2909.17,3.47,0,2493,2901,2877,2851,2827,2801,2890,2840,78,855,500,2110,5,1,15604898,456,2.59,0.24,12,0.08,1128.00,12162.00,4550,20240208,-35.71,2770,20241209,5.60,4550,-35.71,20240208,2770,5.60,20241209,4550,-35.71,20240208,2770,5.60,20241209,0.80,N,123700,500,78 억,,541561,N,N,7,N,00,N
|
|
20241211,130814,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2925,70,2,2.45,29308290,10085,20.12,2845,2925,2845,3710,2000,2855,2906.33,3.47,0,1847,2901,2877,2851,2827,2801,2890,2840,78,855,500,2110,5,1,15604898,456,2.59,0.24,12,0.06,1128.00,12162.00,4550,20240208,-35.71,2770,20241209,5.60,4550,-35.71,20240208,2770,5.60,20241209,4550,-35.71,20240208,2770,5.60,20241209,0.80,N,123700,500,78 억,,541561,N,N,7,N,00,N
|
|
20241211,120815,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2920,65,2,2.28,22906930,7891,15.75,2845,2925,2845,3710,2000,2855,2903.16,3.47,0,1289,2901,2877,2851,2827,2801,2890,2840,78,855,500,2110,5,1,15604898,456,2.59,0.24,12,0.05,1128.00,12162.00,4550,20240208,-35.82,2770,20241209,5.42,4550,-35.82,20240208,2770,5.42,20241209,4550,-35.82,20240208,2770,5.42,20241209,0.80,N,123700,500,78 억,,541561,N,N,7,N,00,N
|
|
20241211,110811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2925,70,2,2.45,21289170,7336,14.64,2845,2925,2845,3710,2000,2855,2902.26,3.47,0,1123,2901,2877,2851,2827,2801,2890,2840,78,855,500,2110,5,1,15604898,456,2.59,0.24,12,0.05,1128.00,12162.00,4550,20240208,-35.71,2770,20241209,5.60,4550,-35.71,20240208,2770,5.60,20241209,4550,-35.71,20240208,2770,5.60,20241209,0.80,N,123700,500,78 억,,541561,N,N,7,N,00,N
|
|
20241211,100813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2910,55,2,1.93,12601625,4356,8.69,2845,2910,2845,3710,2000,2855,2893.28,3.47,0,823,2901,2877,2851,2827,2801,2890,2840,78,855,500,2110,5,1,15604898,454,2.58,0.24,12,0.03,1128.00,12162.00,4550,20240208,-36.04,2770,20241209,5.05,4550,-36.04,20240208,2770,5.05,20241209,4550,-36.04,20240208,2770,5.05,20241209,0.80,N,123700,500,78 억,,541561,N,N,7,N,00,N
|
|
20241211,090817,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2900,45,2,1.58,3193810,1110,2.21,2845,2900,2845,3710,2000,2855,2878.12,3.47,0,-60,2901,2877,2851,2827,2801,2890,2840,78,855,500,2110,5,1,15604898,453,2.57,0.24,12,0.01,1128.00,12162.00,4550,20240208,-36.26,2770,20241209,4.69,4550,-36.26,20240208,2770,4.69,20241209,4550,-36.26,20240208,2770,4.69,20241209,0.80,N,123700,500,78 억,,541561,N,N,7,N,00,N
|
|
20241210,160807,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2855,30,2,1.06,141756135,49715,59.49,2825,2875,2825,3670,1980,2825,2851.38,3.48,0,-2207,2988,2906,2838,2756,2688,2872,2722,78,845,500,2090,5,1,15604898,446,2.53,0.23,12,0.32,1128.00,12162.00,4550,20240208,-37.25,2770,20241209,3.07,4550,-37.25,20240208,2770,3.07,20241209,4550,-37.25,20240208,2770,3.07,20241209,0.86,N,123700,500,78 억,,543768,N,N,7,N,00,N
|
|
20241210,150808,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2865,40,2,1.42,132693625,46544,55.69,2825,2875,2825,3670,1980,2825,2850.93,3.48,0,-1822,2988,2906,2838,2756,2688,2872,2722,78,845,500,2090,5,1,15604898,447,2.54,0.24,12,0.30,1128.00,12162.00,4550,20240208,-37.03,2770,20241209,3.43,4550,-37.03,20240208,2770,3.43,20241209,4550,-37.03,20240208,2770,3.43,20241209,0.86,N,123700,500,78 억,,543768,N,N,0,N,00,N
|
|
20241210,140808,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2865,40,2,1.42,93419175,32822,39.27,2825,2870,2825,3670,1980,2825,2846.24,3.48,0,-1005,2988,2906,2838,2756,2688,2872,2722,78,845,500,2090,5,1,15604898,447,2.54,0.24,12,0.21,1128.00,12162.00,4550,20240208,-37.03,2770,20241209,3.43,4550,-37.03,20240208,2770,3.43,20241209,4550,-37.03,20240208,2770,3.43,20241209,0.86,N,123700,500,78 억,,543768,N,N,0,N,00,N
|
|
20241210,130808,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2850,25,2,0.88,91010455,31977,38.26,2825,2870,2825,3670,1980,2825,2846.12,3.48,0,-567,2988,2906,2838,2756,2688,2872,2722,78,845,500,2090,5,1,15604898,445,2.53,0.23,12,0.20,1128.00,12162.00,4550,20240208,-37.36,2770,20241209,2.89,4550,-37.36,20240208,2770,2.89,20241209,4550,-37.36,20240208,2770,2.89,20241209,0.86,N,123700,500,78 억,,543768,N,N,0,N,00,N
|
|
20241210,120807,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2840,15,2,0.53,77324115,27144,32.48,2825,2870,2825,3670,1980,2825,2848.66,3.48,0,-119,2988,2906,2838,2756,2688,2872,2722,78,845,500,2090,5,1,15604898,443,2.52,0.23,12,0.17,1128.00,12162.00,4550,20240208,-37.58,2770,20241209,2.53,4550,-37.58,20240208,2770,2.53,20241209,4550,-37.58,20240208,2770,2.53,20241209,0.86,N,123700,500,78 억,,543768,N,N,0,N,00,N
|
|
20241210,110807,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2865,40,2,1.42,34590885,12168,14.56,2825,2865,2825,3670,1980,2825,2842.77,3.48,0,140,2988,2906,2838,2756,2688,2872,2722,78,845,500,2090,5,1,15604898,447,2.54,0.24,12,0.08,1128.00,12162.00,4550,20240208,-37.03,2770,20241209,3.43,4550,-37.03,20240208,2770,3.43,20241209,4550,-37.03,20240208,2770,3.43,20241209,0.86,N,123700,500,78 억,,543768,N,N,0,N,00,N
|
|
20241210,100807,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2850,25,2,0.88,30424150,10710,12.81,2825,2865,2825,3670,1980,2825,2840.72,3.48,0,269,2988,2906,2838,2756,2688,2872,2722,78,845,500,2090,5,1,15604898,445,2.53,0.23,12,0.07,1128.00,12162.00,4550,20240208,-37.36,2770,20241209,2.89,4550,-37.36,20240208,2770,2.89,20241209,4550,-37.36,20240208,2770,2.89,20241209,0.86,N,123700,500,78 억,,543768,N,N,0,N,00,N
|
|
20241210,090813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2840,15,2,0.53,6552770,2317,2.77,2825,2840,2825,3670,1980,2825,2828.13,3.48,0,1185,2988,2906,2838,2756,2688,2872,2722,78,845,500,2090,5,1,15604898,443,2.52,0.23,12,0.01,1128.00,12162.00,4550,20240208,-37.58,2770,20241209,2.53,4550,-37.58,20240208,2770,2.53,20241209,4550,-37.58,20240208,2770,2.53,20241209,0.86,N,123700,500,78 억,,543768,N,N,0,N,00,N
|
|
20241209,160805,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2825,-95,5,-3.25,234749220,83559,133.84,2875,2920,2770,3795,2045,2920,2809.38,3.54,0,-8259,2996,2957,2891,2852,2786,2972,2867,78,875,500,2160,5,1,15604898,441,2.50,0.23,12,0.54,1128.00,12162.00,4550,20240208,-37.91,2770,20241209,1.99,4550,-37.91,20240208,2770,1.99,20241209,4550,-37.91,20240208,2770,1.99,20241209,0.82,N,123700,500,78 억,,552037,N,N,0,N,00,N
|
|
20241209,150805,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2780,-140,5,-4.79,218751030,77837,124.67,2875,2920,2770,3795,2045,2920,2810.37,3.54,0,-7429,2996,2957,2891,2852,2786,2972,2867,78,875,500,2160,5,1,15604898,434,2.46,0.23,12,0.50,1128.00,12162.00,4550,20240208,-38.90,2770,20241209,0.36,4550,-38.90,20240208,2770,0.36,20241209,4550,-38.90,20240208,2770,0.36,20241209,0.82,N,123700,500,78 억,,552037,N,N,0,N,00,N
|
|
20241209,140806,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2815,-105,5,-3.60,184147025,65443,104.82,2875,2920,2790,3795,2045,2920,2813.85,3.54,0,-7429,2996,2957,2891,2852,2786,2972,2867,78,875,500,2160,5,1,15604898,439,2.50,0.23,12,0.42,1128.00,12162.00,4550,20240208,-38.13,2790,20241209,0.90,4550,-38.13,20240208,2790,0.90,20241209,4550,-38.13,20240208,2790,0.90,20241209,0.82,N,123700,500,78 억,,552037,N,N,0,N,00,N
|
|
20241209,130808,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2815,-105,5,-3.60,129687120,45966,73.62,2875,2920,2805,3795,2045,2920,2821.37,3.54,0,-7429,2996,2957,2891,2852,2786,2972,2867,78,875,500,2160,5,1,15604898,439,2.50,0.23,12,0.29,1128.00,12162.00,4550,20240208,-38.13,2805,20241209,0.36,4550,-38.13,20240208,2805,0.36,20241209,4550,-38.13,20240208,2805,0.36,20241209,0.82,N,123700,500,78 억,,552037,N,N,0,N,00,N
|
|
20241209,120804,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2820,-100,5,-3.42,112643120,39899,63.91,2875,2920,2805,3795,2045,2920,2823.21,3.54,0,-4339,2996,2957,2891,2852,2786,2972,2867,78,875,500,2160,5,1,15604898,440,2.50,0.23,12,0.26,1128.00,12162.00,4550,20240208,-38.02,2805,20241209,0.53,4550,-38.02,20240208,2805,0.53,20241209,4550,-38.02,20240208,2805,0.53,20241209,0.82,N,123700,500,78 억,,552037,N,N,0,N,00,N
|
|
20241209,110806,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2835,-85,5,-2.91,73543520,26007,41.66,2875,2920,2815,3795,2045,2920,2827.84,3.54,0,-3768,2996,2957,2891,2852,2786,2972,2867,78,875,500,2160,5,1,15604898,442,2.51,0.23,12,0.17,1128.00,12162.00,4550,20240208,-37.69,2815,20241209,0.71,4550,-37.69,20240208,2815,0.71,20241209,4550,-37.69,20240208,2815,0.71,20241209,0.82,N,123700,500,78 억,,552037,N,N,0,N,00,N
|
|
20241209,100804,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2835,-85,5,-2.91,68959910,24384,39.06,2875,2920,2815,3795,2045,2920,2828.08,3.54,0,-3768,2996,2957,2891,2852,2786,2972,2867,78,875,500,2160,5,1,15604898,442,2.51,0.23,12,0.16,1128.00,12162.00,4550,20240208,-37.69,2815,20241209,0.71,4550,-37.69,20240208,2815,0.71,20241209,4550,-37.69,20240208,2815,0.71,20241209,0.82,N,123700,500,78 억,,552037,N,N,0,N,00,N
|
|
20241209,090800,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2820,-100,5,-3.42,13644975,4780,7.66,2875,2920,2820,3795,2045,2920,2854.60,3.54,0,-1943,2996,2957,2891,2852,2786,2972,2867,78,875,500,2160,5,1,15604898,440,2.50,0.23,12,0.03,1128.00,12162.00,4550,20240208,-38.02,2820,20241209,0.00,4550,-38.02,20240208,2820,0.00,20241209,4550,-38.02,20240208,2820,0.00,20241209,0.82,N,123700,500,78 억,,552037,N,N,0,N,00,N
|
|
20241206,160758,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2920,0,3,0.00,178463820,62227,188.30,2920,2930,2825,3795,2045,2920,2867.95,3.55,0,-2271,2960,2940,2920,2900,2880,2930,2890,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.40,1128.00,12162.00,4550,20240208,-35.82,2825,20241206,3.36,4550,-35.82,20240208,2825,3.36,20241206,4550,-35.82,20240208,2825,3.36,20241206,0.81,N,123700,500,78 억,,554308,N,N,0,N,00,N
|
|
20241206,150802,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2920,0,3,0.00,175700075,61279,185.44,2920,2930,2825,3795,2045,2920,2867.22,3.55,0,-2171,2960,2940,2920,2900,2880,2930,2890,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.39,1128.00,12162.00,4550,20240208,-35.82,2825,20241206,3.36,4550,-35.82,20240208,2825,3.36,20241206,4550,-35.82,20240208,2825,3.36,20241206,0.81,N,123700,500,78 억,,554308,N,N,0,N,00,N
|
|
20241206,140800,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2905,-15,5,-0.51,140178610,49080,148.52,2920,2930,2825,3795,2045,2920,2856.12,3.55,0,-1542,2960,2940,2920,2900,2880,2930,2890,78,875,500,2160,5,1,15604898,453,2.58,0.24,12,0.31,1128.00,12162.00,4550,20240208,-36.15,2825,20241206,2.83,4550,-36.15,20240208,2825,2.83,20241206,4550,-36.15,20240208,2825,2.83,20241206,0.81,N,123700,500,78 억,,554308,N,N,0,N,00,N
|
|
20241206,130800,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2890,-30,5,-1.03,129848040,45475,137.61,2920,2930,2825,3795,2045,2920,2855.37,3.55,0,-1542,2960,2940,2920,2900,2880,2930,2890,78,875,500,2160,5,1,15604898,451,2.56,0.24,12,0.29,1128.00,12162.00,4550,20240208,-36.48,2825,20241206,2.30,4550,-36.48,20240208,2825,2.30,20241206,4550,-36.48,20240208,2825,2.30,20241206,0.81,N,123700,500,78 억,,554308,N,N,0,N,00,N
|
|
20241206,120756,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2875,-45,5,-1.54,126164610,44194,133.73,2920,2930,2825,3795,2045,2920,2854.79,3.55,0,-1542,2960,2940,2920,2900,2880,2930,2890,78,875,500,2160,5,1,15604898,449,2.55,0.24,12,0.28,1128.00,12162.00,4550,20240208,-36.81,2825,20241206,1.77,4550,-36.81,20240208,2825,1.77,20241206,4550,-36.81,20240208,2825,1.77,20241206,0.81,N,123700,500,78 억,,554308,N,N,0,N,00,N
|
|
20241206,110753,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2850,-70,5,-2.40,118739150,41587,125.85,2920,2930,2825,3795,2045,2920,2855.20,3.55,0,-1590,2960,2940,2920,2900,2880,2930,2890,78,875,500,2160,5,1,15604898,445,2.53,0.23,12,0.27,1128.00,12162.00,4550,20240208,-37.36,2825,20241206,0.88,4550,-37.36,20240208,2825,0.88,20241206,4550,-37.36,20240208,2825,0.88,20241206,0.81,N,123700,500,78 억,,554308,N,N,0,N,00,N
|
|
20241206,100753,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2875,-45,5,-1.54,37747135,13057,39.51,2920,2930,2875,3795,2045,2920,2890.95,3.55,0,-1416,2960,2940,2920,2900,2880,2930,2890,78,875,500,2160,5,1,15604898,449,2.55,0.24,12,0.08,1128.00,12162.00,4550,20240208,-36.81,2875,20241206,0.00,4550,-36.81,20240208,2875,0.00,20241206,4550,-36.81,20240208,2875,0.00,20241206,0.81,N,123700,500,78 억,,554308,N,N,0,N,00,N
|
|
20241206,090800,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2920,0,3,0.00,3880910,1329,4.02,2920,2930,2920,3795,2045,2920,2920.17,3.55,0,0,2960,2940,2920,2900,2880,2930,2890,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.01,1128.00,12162.00,4550,20240208,-35.82,2900,20241205,0.69,4550,-35.82,20240208,2900,0.69,20241205,4550,-35.82,20240208,2900,0.69,20241205,0.81,N,123700,500,78 억,,554308,N,N,0,N,00,N
|
|
20241205,160745,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2920,-15,5,-0.51,96300175,33046,70.32,2935,2940,2900,3815,2055,2935,2914.13,3.57,0,-3541,2995,2965,2935,2905,2875,2980,2920,78,880,500,2170,5,1,15604898,456,2.59,0.24,12,0.21,1128.00,12162.00,4550,20240208,-35.82,2900,20241205,0.69,4550,-35.82,20240208,2900,0.69,20241205,4550,-35.82,20240208,2900,0.69,20241205,0.83,N,123700,500,78 억,,557847,N,N,0,N,00,N
|
|
20241205,150750,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2925,-10,5,-0.34,91562110,31426,66.87,2935,2940,2900,3815,2055,2935,2913.58,3.57,0,-3540,2995,2965,2935,2905,2875,2980,2920,78,880,500,2170,5,1,15604898,456,2.59,0.24,12,0.20,1128.00,12162.00,4550,20240208,-35.71,2900,20241205,0.86,4550,-35.71,20240208,2900,0.86,20241205,4550,-35.71,20240208,2900,0.86,20241205,0.83,N,123700,500,78 억,,557847,N,N,0,N,00,N
|
|
20241205,140736,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2910,-25,5,-0.85,86617740,29726,63.25,2935,2940,2900,3815,2055,2935,2913.87,3.57,0,-3366,2995,2965,2935,2905,2875,2980,2920,78,880,500,2170,5,1,15604898,454,2.58,0.24,12,0.19,1128.00,12162.00,4550,20240208,-36.04,2900,20241205,0.34,4550,-36.04,20240208,2900,0.34,20241205,4550,-36.04,20240208,2900,0.34,20241205,0.83,N,123700,500,78 억,,557847,N,N,0,N,00,N
|
|
20241205,130746,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2920,-15,5,-0.51,72134130,24745,52.65,2935,2940,2900,3815,2055,2935,2915.10,3.57,0,-2522,2995,2965,2935,2905,2875,2980,2920,78,880,500,2170,5,1,15604898,456,2.59,0.24,12,0.16,1128.00,12162.00,4550,20240208,-35.82,2900,20241205,0.69,4550,-35.82,20240208,2900,0.69,20241205,4550,-35.82,20240208,2900,0.69,20241205,0.83,N,123700,500,78 억,,557847,N,N,0,N,00,N
|
|
20241205,120747,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2915,-20,5,-0.68,68842865,23616,50.25,2935,2940,2900,3815,2055,2935,2915.09,3.57,0,-2522,2995,2965,2935,2905,2875,2980,2920,78,880,500,2170,5,1,15604898,455,2.58,0.24,12,0.15,1128.00,12162.00,4550,20240208,-35.93,2900,20241205,0.52,4550,-35.93,20240208,2900,0.52,20241205,4550,-35.93,20240208,2900,0.52,20241205,0.83,N,123700,500,78 억,,557847,N,N,0,N,00,N
|
|
20241205,110745,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2910,-25,5,-0.85,50612135,17359,36.94,2935,2935,2900,3815,2055,2935,2915.61,3.57,0,-2407,2995,2965,2935,2905,2875,2980,2920,78,880,500,2170,5,1,15604898,454,2.58,0.24,12,0.11,1128.00,12162.00,4550,20240208,-36.04,2900,20241205,0.34,4550,-36.04,20240208,2900,0.34,20241205,4550,-36.04,20240208,2900,0.34,20241205,0.83,N,123700,500,78 억,,557847,N,N,0,N,00,N
|
|
20241205,100742,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2925,-10,5,-0.34,20090135,6875,14.63,2935,2935,2910,3815,2055,2935,2922.20,3.57,0,-2864,2995,2965,2935,2905,2875,2980,2920,78,880,500,2170,5,1,15604898,456,2.59,0.24,12,0.04,1128.00,12162.00,4550,20240208,-35.71,2905,20241204,0.69,4550,-35.71,20240208,2905,0.69,20241204,4550,-35.71,20240208,2905,0.69,20241204,0.83,N,123700,500,78 억,,557847,N,N,0,N,00,N
|
|
20241205,090748,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2930,-5,5,-0.17,7086325,2418,5.15,2935,2935,2925,3815,2055,2935,2930.66,3.57,0,-2063,2995,2965,2935,2905,2875,2980,2920,78,880,500,2170,5,1,15604898,457,2.60,0.24,12,0.02,1128.00,12162.00,4550,20240208,-35.60,2905,20241204,0.86,4550,-35.60,20240208,2905,0.86,20241204,4550,-35.60,20240208,2905,0.86,20241204,0.83,N,123700,500,78 억,,557847,N,N,0,N,00,N
|
|
20241204,160733,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2935,-50,5,-1.68,137488355,46995,190.90,2930,2965,2905,3880,2090,2985,2925.59,3.58,0,-792,3035,3010,2985,2960,2935,3022,2972,78,895,500,2200,5,1,15604898,458,2.60,0.24,12,0.30,1128.00,12162.00,4550,20240208,-35.49,2905,20241204,1.03,4550,-35.49,20240208,2905,1.03,20241204,4550,-35.49,20240208,2905,1.03,20241204,0.79,N,123700,500,78 억,,558649,N,N,13,N,00,N
|
|
20241204,150734,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2940,-45,5,-1.51,135533330,46329,188.20,2930,2965,2905,3880,2090,2985,2925.45,3.58,0,-680,3035,3010,2985,2960,2935,3022,2972,78,895,500,2200,5,1,15604898,459,2.61,0.24,12,0.30,1128.00,12162.00,4550,20240208,-35.38,2905,20241204,1.20,4550,-35.38,20240208,2905,1.20,20241204,4550,-35.38,20240208,2905,1.20,20241204,0.79,N,123700,500,78 억,,558649,N,N,13,N,00,N
|
|
20241204,140733,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2935,-50,5,-1.68,127917635,43730,177.64,2930,2965,2905,3880,2090,2985,2925.17,3.58,0,-249,3035,3010,2985,2960,2935,3022,2972,78,895,500,2200,5,1,15604898,458,2.60,0.24,12,0.28,1128.00,12162.00,4550,20240208,-35.49,2905,20241204,1.03,4550,-35.49,20240208,2905,1.03,20241204,4550,-35.49,20240208,2905,1.03,20241204,0.79,N,123700,500,78 억,,558649,N,N,13,N,00,N
|
|
20241204,130731,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2925,-60,5,-2.01,116701415,39904,162.10,2930,2965,2905,3880,2090,2985,2924.55,3.58,0,-127,3035,3010,2985,2960,2935,3022,2972,78,895,500,2200,5,1,15604898,456,2.59,0.24,12,0.26,1128.00,12162.00,4550,20240208,-35.71,2905,20241204,0.69,4550,-35.71,20240208,2905,0.69,20241204,4550,-35.71,20240208,2905,0.69,20241204,0.79,N,123700,500,78 억,,558649,N,N,13,N,00,N
|
|
20241204,120728,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2930,-55,5,-1.84,82892735,28292,114.93,2930,2965,2915,3880,2090,2985,2929.90,3.58,0,-137,3035,3010,2985,2960,2935,3022,2972,78,895,500,2200,5,1,15604898,457,2.60,0.24,12,0.18,1128.00,12162.00,4550,20240208,-35.60,2915,20241204,0.51,4550,-35.60,20240208,2915,0.51,20241204,4550,-35.60,20240208,2915,0.51,20241204,0.79,N,123700,500,78 억,,558649,N,N,13,N,00,N
|
|
20241204,110719,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2920,-65,5,-2.18,61344885,20918,84.97,2930,2965,2915,3880,2090,2985,2932.64,3.58,0,-105,3035,3010,2985,2960,2935,3022,2972,78,895,500,2200,5,1,15604898,456,2.59,0.24,12,0.13,1128.00,12162.00,4550,20240208,-35.82,2915,20241204,0.17,4550,-35.82,20240208,2915,0.17,20241204,4550,-35.82,20240208,2915,0.17,20241204,0.79,N,123700,500,78 억,,558649,N,N,13,N,00,N
|
|
20241204,100722,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2945,-40,5,-1.34,47930035,16329,66.33,2930,2965,2920,3880,2090,2985,2935.27,3.58,0,60,3035,3010,2985,2960,2935,3022,2972,78,895,500,2200,5,1,15604898,460,2.61,0.24,12,0.10,1128.00,12162.00,4550,20240208,-35.27,2920,20241204,0.86,4550,-35.27,20240208,2920,0.86,20241204,4550,-35.27,20240208,2920,0.86,20241204,0.79,N,123700,500,78 억,,558649,N,N,13,N,00,N
|
|
20241204,090735,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2960,-25,5,-0.84,21063225,7179,29.16,2930,2965,2930,3880,2090,2985,2934.01,3.58,0,605,3035,3010,2985,2960,2935,3022,2972,78,895,500,2200,5,1,15604898,462,2.62,0.24,12,0.05,1128.00,12162.00,4550,20240208,-34.95,2920,20240805,1.37,4550,-34.95,20240208,2920,1.37,20240805,4550,-34.95,20240208,2920,1.37,20240805,0.79,N,123700,500,78 억,,558649,N,N,13,N,00,N
|
|
20241203,160805,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2985,-15,5,-0.50,72318700,24276,35.57,2965,3010,2960,3900,2100,3000,2978.57,3.58,0,-524,3166,3082,3006,2922,2846,3045,2885,78,900,500,2220,5,1,15604898,466,2.65,0.25,12,0.16,1128.00,12162.00,4550,20240208,-34.40,2920,20240805,2.23,4550,-34.40,20240208,2920,2.23,20240805,4550,-34.40,20240208,2920,2.23,20240805,0.81,N,123700,500,78 억,,559150,N,N,13,N,00,N
|
|
20241203,150831,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2965,-35,5,-1.17,65441255,21971,32.19,2965,3010,2960,3900,2100,3000,2978.53,3.58,0,-500,3166,3082,3006,2922,2846,3045,2885,78,900,500,2220,5,1,15604898,463,2.63,0.24,12,0.14,1128.00,12162.00,4550,20240208,-34.84,2920,20240805,1.54,4550,-34.84,20240208,2920,1.54,20240805,4550,-34.84,20240208,2920,1.54,20240805,0.81,N,123700,500,78 억,,559150,N,N,6,N,00,N
|
|
20241203,140820,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2985,-15,5,-0.50,61561710,20665,30.28,2965,3010,2960,3900,2100,3000,2979.03,3.58,0,-524,3166,3082,3006,2922,2846,3045,2885,78,900,500,2220,5,1,15604898,466,2.65,0.25,12,0.13,1128.00,12162.00,4550,20240208,-34.40,2920,20240805,2.23,4550,-34.40,20240208,2920,2.23,20240805,4550,-34.40,20240208,2920,2.23,20240805,0.81,N,123700,500,78 억,,559150,N,N,6,N,00,N
|
|
20241203,130823,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2970,-30,5,-1.00,58322500,19576,28.68,2965,3010,2965,3900,2100,3000,2979.29,3.58,0,-447,3166,3082,3006,2922,2846,3045,2885,78,900,500,2220,5,1,15604898,463,2.63,0.24,12,0.13,1128.00,12162.00,4550,20240208,-34.73,2920,20240805,1.71,4550,-34.73,20240208,2920,1.71,20240805,4550,-34.73,20240208,2920,1.71,20240805,0.81,N,123700,500,78 억,,559150,N,N,6,N,00,N
|
|
20241203,120832,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,-20,5,-0.67,39947615,13392,19.62,2965,3010,2965,3900,2100,3000,2982.95,3.58,0,-440,3166,3082,3006,2922,2846,3045,2885,78,900,500,2220,5,1,15604898,465,2.64,0.25,12,0.09,1128.00,12162.00,4550,20240208,-34.51,2920,20240805,2.05,4550,-34.51,20240208,2920,2.05,20240805,4550,-34.51,20240208,2920,2.05,20240805,0.81,N,123700,500,78 억,,559150,N,N,6,N,00,N
|
|
20241203,110813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2985,-15,5,-0.50,22939825,7681,11.25,2965,3010,2965,3900,2100,3000,2986.57,3.58,0,-390,3166,3082,3006,2922,2846,3045,2885,78,900,500,2220,5,1,15604898,466,2.65,0.25,12,0.05,1128.00,12162.00,4550,20240208,-34.40,2920,20240805,2.23,4550,-34.40,20240208,2920,2.23,20240805,4550,-34.40,20240208,2920,2.23,20240805,0.81,N,123700,500,78 억,,559150,N,N,6,N,00,N
|
|
20241203,100801,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2990,-10,5,-0.33,21053785,7049,10.33,2965,3010,2965,3900,2100,3000,2986.78,3.58,0,-364,3166,3082,3006,2922,2846,3045,2885,78,900,500,2220,5,1,15604898,467,2.65,0.25,12,0.05,1128.00,12162.00,4550,20240208,-34.29,2920,20240805,2.40,4550,-34.29,20240208,2920,2.40,20240805,4550,-34.29,20240208,2920,2.40,20240805,0.81,N,123700,500,78 억,,559150,N,N,6,N,00,N
|
|
20241203,090753,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2995,-5,5,-0.17,5520845,1845,2.70,2965,3005,2965,3900,2100,3000,2992.33,3.58,0,-352,3166,3082,3006,2922,2846,3045,2885,78,900,500,2220,5,1,15604898,467,2.66,0.25,12,0.01,1128.00,12162.00,4550,20240208,-34.18,2920,20240805,2.57,4550,-34.18,20240208,2920,2.57,20240805,4550,-34.18,20240208,2920,2.57,20240805,0.81,N,123700,500,78 억,,559150,N,N,6,N,00,N
|
|
20241202,160741,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,-90,5,-2.91,202908845,67892,414.89,3075,3090,2930,4015,2165,3090,2988.70,3.62,0,-5609,3150,3120,3095,3065,3040,3107,3052,78,925,500,2280,5,1,15604898,468,2.66,0.25,12,0.44,1128.00,12162.00,4550,20240208,-34.07,2920,20240805,2.74,4550,-34.07,20240208,2920,2.74,20240805,4550,-34.07,20240208,2920,2.74,20240805,0.77,N,123700,500,78 억,,564759,N,N,6,N,00,N
|
|
20241202,150845,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2950,-140,5,-4.53,186060325,62270,380.53,3075,3090,2930,4015,2165,3090,2987.96,3.62,0,-4188,3150,3120,3095,3065,3040,3107,3052,78,925,500,2280,5,1,15604898,460,2.62,0.24,12,0.40,1128.00,12162.00,4550,20240208,-35.16,2920,20240805,1.03,4550,-35.16,20240208,2920,1.03,20240805,4550,-35.16,20240208,2920,1.03,20240805,0.77,N,123700,500,78 억,,564759,N,N,1,N,00,N
|
|
20241202,140801,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,-110,5,-3.56,151208620,50464,308.38,3075,3090,2930,4015,2165,3090,2996.37,3.62,0,-4813,3150,3120,3095,3065,3040,3107,3052,78,925,500,2280,5,1,15604898,465,2.64,0.25,12,0.32,1128.00,12162.00,4550,20240208,-34.51,2920,20240805,2.05,4550,-34.51,20240208,2920,2.05,20240805,4550,-34.51,20240208,2920,2.05,20240805,0.77,N,123700,500,78 억,,564759,N,N,1,N,00,N
|
|
20241202,130756,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2955,-135,5,-4.37,139676035,46571,284.59,3075,3090,2930,4015,2165,3090,2999.21,3.62,0,-4706,3150,3120,3095,3065,3040,3107,3052,78,925,500,2280,5,1,15604898,461,2.62,0.24,12,0.30,1128.00,12162.00,4550,20240208,-35.05,2920,20240805,1.20,4550,-35.05,20240208,2920,1.20,20240805,4550,-35.05,20240208,2920,1.20,20240805,0.77,N,123700,500,78 억,,564759,N,N,1,N,00,N
|
|
20241202,120813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,-110,5,-3.56,78179725,25809,157.72,3075,3090,2980,4015,2165,3090,3029.17,3.62,0,-4952,3150,3120,3095,3065,3040,3107,3052,78,925,500,2280,5,1,15604898,465,2.64,0.25,12,0.17,1128.00,12162.00,4550,20240208,-34.51,2920,20240805,2.05,4550,-34.51,20240208,2920,2.05,20240805,4550,-34.51,20240208,2920,2.05,20240805,0.77,N,123700,500,78 억,,564759,N,N,1,N,00,N
|
|
20241202,110730,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3010,-80,5,-2.59,56593440,18623,113.80,3075,3090,3005,4015,2165,3090,3038.90,3.62,0,-4572,3150,3120,3095,3065,3040,3107,3052,78,925,500,2280,5,1,15604898,470,2.67,0.25,12,0.12,1128.00,12162.00,4550,20240208,-33.85,2920,20240805,3.08,4550,-33.85,20240208,2920,3.08,20240805,4550,-33.85,20240208,2920,3.08,20240805,0.77,N,123700,500,78 억,,564759,N,N,1,N,00,N
|
|
20241202,100735,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3060,-30,5,-0.97,24305740,7942,48.53,3075,3090,3030,4015,2165,3090,3060.41,3.62,0,-2801,3150,3120,3095,3065,3040,3107,3052,78,925,500,2280,5,1,15604898,478,2.71,0.25,12,0.05,1128.00,12162.00,4550,20240208,-32.75,2920,20240805,4.79,4550,-32.75,20240208,2920,4.79,20240805,4550,-32.75,20240208,2920,4.79,20240805,0.77,N,123700,500,78 억,,564759,N,N,1,N,00,N
|
|
20241202,090732,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3075,-15,5,-0.49,2161760,703,4.30,3075,3090,3075,4015,2165,3090,3075.05,3.62,0,-250,3150,3120,3095,3065,3040,3107,3052,78,925,500,2280,5,1,15604898,480,2.73,0.25,12,0.00,1128.00,12162.00,4550,20240208,-32.42,2920,20240805,5.31,4550,-32.42,20240208,2920,5.31,20240805,4550,-32.42,20240208,2920,5.31,20240805,0.77,N,123700,500,78 억,,564759,N,N,1,N,00,N
|