186 lines
76 KiB
CSV
186 lines
76 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
|
||
|
|
20240731,160836,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3365,-15,5,-0.44,100412360,29860,223.44,3380,3400,3350,4390,2370,3380,3362.77,3.69,0,430,3450,3415,3380,3345,3310,3397,3327,78,1010,500,2360,5,1,15604898,525,2.98,0.28,12,0.19,1128.00,12162.00,4705,20230912,-28.48,3300,20240725,1.97,4550,-26.04,20240208,3300,1.97,20240725,4705,-28.48,20230912,3300,1.97,20240725,1.32,N,123700,500,78 억,,576523,N,N,32,N,00,N
|
||
|
|
20240731,150847,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3390,10,2,0.30,34218490,10149,75.94,3380,3400,3350,4390,2370,3380,3371.61,3.69,0,-313,3450,3415,3380,3345,3310,3397,3327,78,1010,500,2360,5,1,15604898,529,3.01,0.28,12,0.07,1128.00,12162.00,4705,20230912,-27.95,3300,20240725,2.73,4550,-25.49,20240208,3300,2.73,20240725,4705,-27.95,20230912,3300,2.73,20240725,1.32,N,123700,500,78 억,,576523,N,N,48,N,00,N
|
||
|
|
20240731,140846,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3390,10,2,0.30,32653530,9687,72.49,3380,3400,3350,4390,2370,3380,3370.86,3.69,0,-501,3450,3415,3380,3345,3310,3397,3327,78,1010,500,2360,5,1,15604898,529,3.01,0.28,12,0.06,1128.00,12162.00,4705,20230912,-27.95,3300,20240725,2.73,4550,-25.49,20240208,3300,2.73,20240725,4705,-27.95,20230912,3300,2.73,20240725,1.32,N,123700,500,78 억,,576523,N,N,48,N,00,N
|
||
|
|
20240731,130844,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3390,10,2,0.30,30338065,9001,67.35,3380,3400,3350,4390,2370,3380,3370.52,3.69,0,-513,3450,3415,3380,3345,3310,3397,3327,78,1010,500,2360,5,1,15604898,529,3.01,0.28,12,0.06,1128.00,12162.00,4705,20230912,-27.95,3300,20240725,2.73,4550,-25.49,20240208,3300,2.73,20240725,4705,-27.95,20230912,3300,2.73,20240725,1.32,N,123700,500,78 억,,576523,N,N,48,N,00,N
|
||
|
|
20240731,120843,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3380,0,3,0.00,25347815,7528,56.33,3380,3400,3350,4390,2370,3380,3367.14,3.69,0,-797,3450,3415,3380,3345,3310,3397,3327,78,1010,500,2360,5,1,15604898,527,3.00,0.28,12,0.05,1128.00,12162.00,4705,20230912,-28.16,3300,20240725,2.42,4550,-25.71,20240208,3300,2.42,20240725,4705,-28.16,20230912,3300,2.42,20240725,1.32,N,123700,500,78 억,,576523,N,N,48,N,00,N
|
||
|
|
20240731,110846,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3390,10,2,0.30,24427175,7256,54.30,3380,3400,3350,4390,2370,3380,3366.48,3.69,0,-834,3450,3415,3380,3345,3310,3397,3327,78,1010,500,2360,5,1,15604898,529,3.01,0.28,12,0.05,1128.00,12162.00,4705,20230912,-27.95,3300,20240725,2.73,4550,-25.49,20240208,3300,2.73,20240725,4705,-27.95,20230912,3300,2.73,20240725,1.32,N,123700,500,78 억,,576523,N,N,48,N,00,N
|
||
|
|
20240731,100843,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3370,-10,5,-0.30,17313025,5149,38.53,3380,3400,3350,4390,2370,3380,3362.41,3.69,0,-671,3450,3415,3380,3345,3310,3397,3327,78,1010,500,2360,5,1,15604898,526,2.99,0.28,12,0.03,1128.00,12162.00,4705,20230912,-28.37,3300,20240725,2.12,4550,-25.93,20240208,3300,2.12,20240725,4705,-28.37,20230912,3300,2.12,20240725,1.32,N,123700,500,78 억,,576523,N,N,48,N,00,N
|
||
|
|
20240731,090841,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3375,-5,5,-0.15,1179140,349,2.61,3380,3380,3370,4390,2370,3380,3378.62,3.69,0,-94,3450,3415,3380,3345,3310,3397,3327,78,1010,500,2360,5,1,15604898,527,2.99,0.28,12,0.00,1128.00,12162.00,4705,20230912,-28.27,3300,20240725,2.27,4550,-25.82,20240208,3300,2.27,20240725,4705,-28.27,20230912,3300,2.27,20240725,1.32,N,123700,500,78 억,,576523,N,N,48,N,00,N
|
||
|
|
20240730,160821,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3380,-5,5,-0.15,44948405,13363,66.25,3415,3415,3345,4400,2370,3385,3363.53,3.71,0,-2415,3481,3432,3396,3347,3311,3415,3330,78,1015,500,2360,5,1,15604898,527,3.00,0.28,12,0.09,1128.00,12162.00,4705,20230912,-28.16,3300,20240725,2.42,4550,-25.71,20240208,3300,2.42,20240725,4705,-28.16,20230912,3300,2.42,20240725,1.34,N,123700,500,78 억,,578775,N,N,48,N,00,N
|
||
|
|
20240730,150837,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3360,-25,5,-0.74,41879110,12450,61.72,3415,3415,3345,4400,2370,3385,3363.69,3.71,0,-2301,3481,3432,3396,3347,3311,3415,3330,78,1015,500,2360,5,1,15604898,524,2.98,0.28,12,0.08,1128.00,12162.00,4705,20230912,-28.59,3300,20240725,1.82,4550,-26.15,20240208,3300,1.82,20240725,4705,-28.59,20230912,3300,1.82,20240725,1.34,N,123700,500,78 억,,578775,N,N,3,N,00,N
|
||
|
|
20240730,140827,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3360,-25,5,-0.74,31676275,9408,46.64,3415,3415,3345,4400,2370,3385,3366.85,3.71,0,-2201,3481,3432,3396,3347,3311,3415,3330,78,1015,500,2360,5,1,15604898,524,2.98,0.28,12,0.06,1128.00,12162.00,4705,20230912,-28.59,3300,20240725,1.82,4550,-26.15,20240208,3300,1.82,20240725,4705,-28.59,20230912,3300,1.82,20240725,1.34,N,123700,500,78 억,,578775,N,N,3,N,00,N
|
||
|
|
20240730,130833,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3365,-20,5,-0.59,27627175,8200,40.65,3415,3415,3345,4400,2370,3385,3369.07,3.71,0,-2137,3481,3432,3396,3347,3311,3415,3330,78,1015,500,2360,5,1,15604898,525,2.98,0.28,12,0.05,1128.00,12162.00,4705,20230912,-28.48,3300,20240725,1.97,4550,-26.04,20240208,3300,1.97,20240725,4705,-28.48,20230912,3300,1.97,20240725,1.34,N,123700,500,78 억,,578775,N,N,3,N,00,N
|
||
|
|
20240730,120825,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3375,-10,5,-0.30,23475145,6963,34.52,3415,3415,3345,4400,2370,3385,3371.31,3.71,0,-2165,3481,3432,3396,3347,3311,3415,3330,78,1015,500,2360,5,1,15604898,527,2.99,0.28,12,0.04,1128.00,12162.00,4705,20230912,-28.27,3300,20240725,2.27,4550,-25.82,20240208,3300,2.27,20240725,4705,-28.27,20230912,3300,2.27,20240725,1.34,N,123700,500,78 억,,578775,N,N,3,N,00,N
|
||
|
|
20240730,110833,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3380,-5,5,-0.15,14172545,4188,20.76,3415,3415,3355,4400,2370,3385,3384.07,3.71,0,-2148,3481,3432,3396,3347,3311,3415,3330,78,1015,500,2360,5,1,15604898,527,3.00,0.28,12,0.03,1128.00,12162.00,4705,20230912,-28.16,3300,20240725,2.42,4550,-25.71,20240208,3300,2.42,20240725,4705,-28.16,20230912,3300,2.42,20240725,1.34,N,123700,500,78 억,,578775,N,N,3,N,00,N
|
||
|
|
20240730,100836,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3390,5,2,0.15,10762580,3179,15.76,3415,3415,3355,4400,2370,3385,3385.53,3.71,0,-1593,3481,3432,3396,3347,3311,3415,3330,78,1015,500,2360,5,1,15604898,529,3.01,0.28,12,0.02,1128.00,12162.00,4705,20230912,-27.95,3300,20240725,2.73,4550,-25.49,20240208,3300,2.73,20240725,4705,-27.95,20230912,3300,2.73,20240725,1.34,N,123700,500,78 억,,578775,N,N,3,N,00,N
|
||
|
|
20240730,090840,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3415,30,2,0.89,1651300,484,2.40,3415,3415,3415,4400,2370,3385,3415.00,3.71,0,-64,3481,3432,3396,3347,3311,3415,3330,78,1015,500,2360,5,1,15604898,533,3.03,0.28,12,0.00,1128.00,12162.00,4705,20230912,-27.42,3300,20240725,3.48,4550,-24.95,20240208,3300,3.48,20240725,4705,-27.42,20230912,3300,3.48,20240725,1.34,N,123700,500,78 억,,578775,N,N,3,N,00,N
|
||
|
|
20240729,160820,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3385,-10,5,-0.29,68397410,20172,161.41,3400,3445,3360,4410,2380,3395,3390.71,3.71,0,552,3478,3436,3393,3351,3308,3457,3372,78,1015,500,2370,5,1,15604898,528,3.00,0.28,12,0.13,1128.00,12162.00,4705,20230912,-28.06,3300,20240725,2.58,4550,-25.60,20240208,3300,2.58,20240725,4705,-28.06,20230912,3300,2.58,20240725,1.42,N,123700,500,78 억,,578223,N,N,3,N,00,N
|
||
|
|
20240729,150833,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3385,-10,5,-0.29,50902840,14982,119.88,3400,3445,3380,4410,2380,3395,3397.60,3.71,0,552,3478,3436,3393,3351,3308,3457,3372,78,1015,500,2370,5,1,15604898,528,3.00,0.28,12,0.10,1128.00,12162.00,4705,20230912,-28.06,3300,20240725,2.58,4550,-25.60,20240208,3300,2.58,20240725,4705,-28.06,20230912,3300,2.58,20240725,1.42,N,123700,500,78 억,,578223,N,N,5,N,00,N
|
||
|
|
20240729,140838,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3395,0,3,0.00,38205655,11226,89.83,3400,3445,3385,4410,2380,3395,3403.32,3.71,0,-19,3478,3436,3393,3351,3308,3457,3372,78,1015,500,2370,5,1,15604898,530,3.01,0.28,12,0.07,1128.00,12162.00,4705,20230912,-27.84,3300,20240725,2.88,4550,-25.38,20240208,3300,2.88,20240725,4705,-27.84,20230912,3300,2.88,20240725,1.42,N,123700,500,78 억,,578223,N,N,5,N,00,N
|
||
|
|
20240729,130839,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3395,0,3,0.00,34300560,10074,80.61,3400,3445,3385,4410,2380,3395,3404.86,3.71,0,-101,3478,3436,3393,3351,3308,3457,3372,78,1015,500,2370,5,1,15604898,530,3.01,0.28,12,0.06,1128.00,12162.00,4705,20230912,-27.84,3300,20240725,2.88,4550,-25.38,20240208,3300,2.88,20240725,4705,-27.84,20230912,3300,2.88,20240725,1.42,N,123700,500,78 억,,578223,N,N,5,N,00,N
|
||
|
|
20240729,120835,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3410,15,2,0.44,23528945,6900,55.21,3400,3445,3385,4410,2380,3395,3409.99,3.71,0,-711,3478,3436,3393,3351,3308,3457,3372,78,1015,500,2370,5,1,15604898,532,3.02,0.28,12,0.04,1128.00,12162.00,4705,20230912,-27.52,3300,20240725,3.33,4550,-25.05,20240208,3300,3.33,20240725,4705,-27.52,20230912,3300,3.33,20240725,1.42,N,123700,500,78 억,,578223,N,N,5,N,00,N
|
||
|
|
20240729,110826,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3425,30,2,0.88,18281975,5359,42.88,3400,3445,3385,4410,2380,3395,3411.45,3.71,0,-600,3478,3436,3393,3351,3308,3457,3372,78,1015,500,2370,5,1,15604898,534,3.04,0.28,12,0.03,1128.00,12162.00,4705,20230912,-27.21,3300,20240725,3.79,4550,-24.73,20240208,3300,3.79,20240725,4705,-27.21,20230912,3300,3.79,20240725,1.42,N,123700,500,78 억,,578223,N,N,5,N,00,N
|
||
|
|
20240729,100825,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3430,35,2,1.03,15154425,4446,35.58,3400,3445,3385,4410,2380,3395,3408.55,3.71,0,-346,3478,3436,3393,3351,3308,3457,3372,78,1015,500,2370,5,1,15604898,535,3.04,0.28,12,0.03,1128.00,12162.00,4705,20230912,-27.10,3300,20240725,3.94,4550,-24.62,20240208,3300,3.94,20240725,4705,-27.10,20230912,3300,3.94,20240725,1.42,N,123700,500,78 억,,578223,N,N,5,N,00,N
|
||
|
|
20240729,090825,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3400,5,2,0.15,3227660,949,7.59,3400,3430,3400,4410,2380,3395,3401.12,3.71,0,-49,3478,3436,3393,3351,3308,3457,3372,78,1015,500,2370,5,1,15604898,531,3.01,0.28,12,0.01,1128.00,12162.00,4705,20230912,-27.74,3300,20240725,3.03,4550,-25.27,20240208,3300,3.03,20240725,4705,-27.74,20230912,3300,3.03,20240725,1.42,N,123700,500,78 억,,578223,N,N,5,N,00,N
|
||
|
|
20240726,160813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3395,0,3,0.00,41955720,12399,13.90,3360,3435,3350,4410,2380,3395,3383.80,3.70,0,568,3478,3436,3368,3326,3258,3402,3292,78,1015,500,2370,5,1,15604898,530,3.01,0.28,12,0.08,1128.00,12162.00,4705,20230912,-27.84,3300,20240725,2.88,4550,-25.38,20240208,3300,2.88,20240725,4705,-27.84,20230912,3300,2.88,20240725,1.41,N,123700,500,78 억,,577655,N,N,5,N,00,N
|
||
|
|
20240726,150820,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3405,10,2,0.29,41725000,12331,13.82,3360,3435,3350,4410,2380,3395,3383.75,3.70,0,597,3478,3436,3368,3326,3258,3402,3292,78,1015,500,2370,5,1,15604898,531,3.02,0.28,12,0.08,1128.00,12162.00,4705,20230912,-27.63,3300,20240725,3.18,4550,-25.16,20240208,3300,3.18,20240725,4705,-27.63,20230912,3300,3.18,20240725,1.41,N,123700,500,78 억,,577655,N,N,4,N,00,N
|
||
|
|
20240726,140821,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3410,15,2,0.44,31851135,9419,10.56,3360,3435,3350,4410,2380,3395,3381.58,3.70,0,-2055,3478,3436,3368,3326,3258,3402,3292,78,1015,500,2370,5,1,15604898,532,3.02,0.28,12,0.06,1128.00,12162.00,4705,20230912,-27.52,3300,20240725,3.33,4550,-25.05,20240208,3300,3.33,20240725,4705,-27.52,20230912,3300,3.33,20240725,1.41,N,123700,500,78 억,,577655,N,N,4,N,00,N
|
||
|
|
20240726,130822,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3415,20,2,0.59,29714530,8789,9.85,3360,3435,3350,4410,2380,3395,3380.88,3.70,0,-2424,3478,3436,3368,3326,3258,3402,3292,78,1015,500,2370,5,1,15604898,533,3.03,0.28,12,0.06,1128.00,12162.00,4705,20230912,-27.42,3300,20240725,3.48,4550,-24.95,20240208,3300,3.48,20240725,4705,-27.42,20230912,3300,3.48,20240725,1.41,N,123700,500,78 억,,577655,N,N,4,N,00,N
|
||
|
|
20240726,120824,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3395,0,3,0.00,23399150,6934,7.77,3360,3410,3350,4410,2380,3395,3374.55,3.70,0,-2393,3478,3436,3368,3326,3258,3402,3292,78,1015,500,2370,5,1,15604898,530,3.01,0.28,12,0.04,1128.00,12162.00,4705,20230912,-27.84,3300,20240725,2.88,4550,-25.38,20240208,3300,2.88,20240725,4705,-27.84,20230912,3300,2.88,20240725,1.41,N,123700,500,78 억,,577655,N,N,4,N,00,N
|
||
|
|
20240726,110825,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3395,0,3,0.00,21438175,6356,7.12,3360,3410,3350,4410,2380,3395,3372.90,3.70,0,-2393,3478,3436,3368,3326,3258,3402,3292,78,1015,500,2370,5,1,15604898,530,3.01,0.28,12,0.04,1128.00,12162.00,4705,20230912,-27.84,3300,20240725,2.88,4550,-25.38,20240208,3300,2.88,20240725,4705,-27.84,20230912,3300,2.88,20240725,1.41,N,123700,500,78 억,,577655,N,N,4,N,00,N
|
||
|
|
20240726,100820,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3375,-20,5,-0.59,15162060,4501,5.05,3360,3410,3350,4410,2380,3395,3368.60,3.70,0,-2417,3478,3436,3368,3326,3258,3402,3292,78,1015,500,2370,5,1,15604898,527,2.99,0.28,12,0.03,1128.00,12162.00,4705,20230912,-28.27,3300,20240725,2.27,4550,-25.82,20240208,3300,2.27,20240725,4705,-28.27,20230912,3300,2.27,20240725,1.41,N,123700,500,78 억,,577655,N,N,4,N,00,N
|
||
|
|
20240726,090815,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3390,-5,5,-0.15,396875,118,0.13,3360,3395,3360,4410,2380,3395,3363.35,3.70,0,-6,3478,3436,3368,3326,3258,3402,3292,78,1015,500,2370,5,1,15604898,529,3.01,0.28,12,0.00,1128.00,12162.00,4705,20230912,-27.95,3300,20240725,2.73,4550,-25.49,20240208,3300,2.73,20240725,4705,-27.95,20230912,3300,2.73,20240725,1.41,N,123700,500,78 억,,577655,N,N,4,N,00,N
|
||
|
|
20240725,160816,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3395,-15,5,-0.44,297967895,89209,496.16,3410,3410,3300,4430,2390,3410,3340.11,3.78,0,-11357,3453,3431,3413,3391,3373,3422,3382,78,1020,500,2380,5,1,15604898,530,3.01,0.28,12,0.57,1128.00,12162.00,4705,20230912,-27.84,3300,20240725,2.88,4550,-25.38,20240208,3300,2.88,20240725,4705,-27.84,20230912,3300,2.88,20240725,1.44,N,123700,500,78 억,,589791,N,N,4,N,00,N
|
||
|
|
20240725,150827,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3390,-20,5,-0.59,297536810,89082,495.45,3410,3410,3300,4430,2390,3410,3340.03,3.78,0,-11338,3453,3431,3413,3391,3373,3422,3382,78,1020,500,2380,5,1,15604898,529,3.01,0.28,12,0.57,1128.00,12162.00,4705,20230912,-27.95,3300,20240725,2.73,4550,-25.49,20240208,3300,2.73,20240725,4705,-27.95,20230912,3300,2.73,20240725,1.44,N,123700,500,78 억,,589791,N,N,9,N,00,N
|
||
|
|
20240725,140826,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3365,-45,5,-1.32,294346880,88135,490.18,3410,3410,3300,4430,2390,3410,3339.73,3.78,0,-10862,3453,3431,3413,3391,3373,3422,3382,78,1020,500,2380,5,1,15604898,525,2.98,0.28,12,0.56,1128.00,12162.00,4705,20230912,-28.48,3300,20240725,1.97,4550,-26.04,20240208,3300,1.97,20240725,4705,-28.48,20230912,3300,1.97,20240725,1.44,N,123700,500,78 억,,589791,N,N,9,N,00,N
|
||
|
|
20240725,130819,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3360,-50,5,-1.47,281340705,84264,468.65,3410,3410,3300,4430,2390,3410,3338.80,3.78,0,-8607,3453,3431,3413,3391,3373,3422,3382,78,1020,500,2380,5,1,15604898,524,2.98,0.28,12,0.54,1128.00,12162.00,4705,20230912,-28.59,3300,20240725,1.82,4550,-26.15,20240208,3300,1.82,20240725,4705,-28.59,20230912,3300,1.82,20240725,1.44,N,123700,500,78 억,,589791,N,N,9,N,00,N
|
||
|
|
20240725,120824,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3350,-60,5,-1.76,279453805,83700,465.52,3410,3410,3300,4430,2390,3410,3338.76,3.78,0,-8607,3453,3431,3413,3391,3373,3422,3382,78,1020,500,2380,5,1,15604898,523,2.97,0.28,12,0.54,1128.00,12162.00,4705,20230912,-28.80,3300,20240725,1.52,4550,-26.37,20240208,3300,1.52,20240725,4705,-28.80,20230912,3300,1.52,20240725,1.44,N,123700,500,78 억,,589791,N,N,9,N,00,N
|
||
|
|
20240725,110819,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3350,-60,5,-1.76,277274860,83051,461.91,3410,3410,3300,4430,2390,3410,3338.61,3.78,0,-8607,3453,3431,3413,3391,3373,3422,3382,78,1020,500,2380,5,1,15604898,523,2.97,0.28,12,0.53,1128.00,12162.00,4705,20230912,-28.80,3300,20240725,1.52,4550,-26.37,20240208,3300,1.52,20240725,4705,-28.80,20230912,3300,1.52,20240725,1.44,N,123700,500,78 억,,589791,N,N,9,N,00,N
|
||
|
|
20240725,100816,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3315,-95,5,-2.79,179389425,53536,297.75,3410,3410,3300,4430,2390,3410,3350.82,3.78,0,-10655,3453,3431,3413,3391,3373,3422,3382,78,1020,500,2380,5,1,15604898,517,2.94,0.27,12,0.34,1128.00,12162.00,4705,20230912,-29.54,3300,20240725,0.45,4550,-27.14,20240208,3300,0.45,20240725,4705,-29.54,20230912,3300,0.45,20240725,1.44,N,123700,500,78 억,,589791,N,N,9,N,00,N
|
||
|
|
20240725,090814,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3395,-15,5,-0.44,1818540,536,2.98,3410,3410,3385,4430,2390,3410,3392.80,3.78,0,-232,3453,3431,3413,3391,3373,3422,3382,78,1020,500,2380,5,1,15604898,530,3.01,0.28,12,0.00,1128.00,12162.00,4705,20230912,-27.84,3350,20231023,1.34,4550,-25.38,20240208,3365,0.89,20240416,4705,-27.84,20230912,3350,1.34,20231023,1.44,N,123700,500,78 억,,589791,N,N,9,N,00,N
|
||
|
|
20240724,160811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3410,-5,5,-0.15,61363760,17979,57.42,3435,3435,3395,4435,2395,3415,3413.08,3.79,0,-2109,3485,3450,3425,3390,3365,3445,3385,78,1020,500,2390,5,1,15604898,532,3.02,0.28,12,0.12,1128.00,12162.00,4705,20230912,-27.52,3350,20231023,1.79,4550,-25.05,20240208,3365,1.34,20240416,4705,-27.52,20230912,3350,1.79,20231023,1.47,N,123700,500,78 억,,591895,N,N,9,N,00,N
|
||
|
|
20240724,150824,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3410,-5,5,-0.15,54451495,15949,50.93,3435,3435,3395,4435,2395,3415,3414.10,3.79,0,-1815,3485,3450,3425,3390,3365,3445,3385,78,1020,500,2390,5,1,15604898,532,3.02,0.28,12,0.10,1128.00,12162.00,4705,20230912,-27.52,3350,20231023,1.79,4550,-25.05,20240208,3365,1.34,20240416,4705,-27.52,20230912,3350,1.79,20231023,1.47,N,123700,500,78 억,,591895,N,N,10,N,00,N
|
||
|
|
20240724,140819,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3405,-10,5,-0.29,49601160,14523,46.38,3435,3435,3395,4435,2395,3415,3415.35,3.79,0,-1667,3485,3450,3425,3390,3365,3445,3385,78,1020,500,2390,5,1,15604898,531,3.02,0.28,12,0.09,1128.00,12162.00,4705,20230912,-27.63,3350,20231023,1.64,4550,-25.16,20240208,3365,1.19,20240416,4705,-27.63,20230912,3350,1.64,20231023,1.47,N,123700,500,78 억,,591895,N,N,10,N,00,N
|
||
|
|
20240724,130823,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3415,0,3,0.00,47802950,13995,44.69,3435,3435,3395,4435,2395,3415,3415.72,3.79,0,-1415,3485,3450,3425,3390,3365,3445,3385,78,1020,500,2390,5,1,15604898,533,3.03,0.28,12,0.09,1128.00,12162.00,4705,20230912,-27.42,3350,20231023,1.94,4550,-24.95,20240208,3365,1.49,20240416,4705,-27.42,20230912,3350,1.94,20231023,1.47,N,123700,500,78 억,,591895,N,N,10,N,00,N
|
||
|
|
20240724,120823,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3415,0,3,0.00,42269745,12372,39.51,3435,3435,3395,4435,2395,3415,3416.57,3.79,0,-1420,3485,3450,3425,3390,3365,3445,3385,78,1020,500,2390,5,1,15604898,533,3.03,0.28,12,0.08,1128.00,12162.00,4705,20230912,-27.42,3350,20231023,1.94,4550,-24.95,20240208,3365,1.49,20240416,4705,-27.42,20230912,3350,1.94,20231023,1.47,N,123700,500,78 억,,591895,N,N,10,N,00,N
|
||
|
|
20240724,110819,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3415,0,3,0.00,38653360,11313,36.13,3435,3435,3395,4435,2395,3415,3416.72,3.79,0,-1204,3485,3450,3425,3390,3365,3445,3385,78,1020,500,2390,5,1,15604898,533,3.03,0.28,12,0.07,1128.00,12162.00,4705,20230912,-27.42,3350,20231023,1.94,4550,-24.95,20240208,3365,1.49,20240416,4705,-27.42,20230912,3350,1.94,20231023,1.47,N,123700,500,78 억,,591895,N,N,10,N,00,N
|
||
|
|
20240724,100843,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3425,10,2,0.29,27186490,7942,25.36,3435,3435,3400,4435,2395,3415,3423.13,3.79,0,-983,3485,3450,3425,3390,3365,3445,3385,78,1020,500,2390,5,1,15604898,534,3.04,0.28,12,0.05,1128.00,12162.00,4705,20230912,-27.21,3350,20231023,2.24,4550,-24.73,20240208,3365,1.78,20240416,4705,-27.21,20230912,3350,2.24,20231023,1.47,N,123700,500,78 억,,591895,N,N,10,N,00,N
|
||
|
|
20240724,090812,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3430,15,2,0.44,18161435,5292,16.90,3435,3435,3410,4435,2395,3415,3431.87,3.79,0,-977,3485,3450,3425,3390,3365,3445,3385,78,1020,500,2390,5,1,15604898,535,3.04,0.28,12,0.03,1128.00,12162.00,4705,20230912,-27.10,3350,20231023,2.39,4550,-24.62,20240208,3365,1.93,20240416,4705,-27.10,20230912,3350,2.39,20231023,1.47,N,123700,500,78 억,,591895,N,N,10,N,00,N
|
||
|
|
20240723,160809,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3415,-15,5,-0.44,106188380,31146,191.44,3415,3460,3400,4455,2405,3430,3409.07,3.80,0,-943,3503,3466,3438,3401,3373,3452,3387,78,1025,500,2400,5,1,15604898,533,3.03,0.28,12,0.20,1128.00,12162.00,4705,20230912,-27.42,3350,20231023,1.94,4550,-24.95,20240208,3365,1.49,20240416,4705,-27.42,20230912,3350,1.94,20231023,1.46,N,123700,500,78 억,,592837,N,N,10,N,00,N
|
||
|
|
20240723,150825,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3415,-15,5,-0.44,93488795,27421,168.55,3415,3460,3400,4455,2405,3430,3409.37,3.80,0,-797,3503,3466,3438,3401,3373,3452,3387,78,1025,500,2400,5,1,15604898,533,3.03,0.28,12,0.18,1128.00,12162.00,4705,20230912,-27.42,3350,20231023,1.94,4550,-24.95,20240208,3365,1.49,20240416,4705,-27.42,20230912,3350,1.94,20231023,1.46,N,123700,500,78 억,,592837,N,N,7,N,00,N
|
||
|
|
20240723,140811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3410,-20,5,-0.58,79371345,23276,143.07,3415,3460,3400,4455,2405,3430,3409.98,3.80,0,-643,3503,3466,3438,3401,3373,3452,3387,78,1025,500,2400,5,1,15604898,532,3.02,0.28,12,0.15,1128.00,12162.00,4705,20230912,-27.52,3350,20231023,1.79,4550,-25.05,20240208,3365,1.34,20240416,4705,-27.52,20230912,3350,1.79,20231023,1.46,N,123700,500,78 억,,592837,N,N,7,N,00,N
|
||
|
|
20240723,130806,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3415,-15,5,-0.44,71405370,20938,128.70,3415,3460,3400,4455,2405,3430,3410.30,3.80,0,-643,3503,3466,3438,3401,3373,3452,3387,78,1025,500,2400,5,1,15604898,533,3.03,0.28,12,0.13,1128.00,12162.00,4705,20230912,-27.42,3350,20231023,1.94,4550,-24.95,20240208,3365,1.49,20240416,4705,-27.42,20230912,3350,1.94,20231023,1.46,N,123700,500,78 억,,592837,N,N,7,N,00,N
|
||
|
|
20240723,120813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3410,-20,5,-0.58,63125260,18508,113.76,3415,3460,3400,4455,2405,3430,3410.67,3.80,0,-388,3503,3466,3438,3401,3373,3452,3387,78,1025,500,2400,5,1,15604898,532,3.02,0.28,12,0.12,1128.00,12162.00,4705,20230912,-27.52,3350,20231023,1.79,4550,-25.05,20240208,3365,1.34,20240416,4705,-27.52,20230912,3350,1.79,20231023,1.46,N,123700,500,78 억,,592837,N,N,7,N,00,N
|
||
|
|
20240723,110816,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3405,-25,5,-0.73,50426410,14780,90.85,3415,3460,3400,4455,2405,3430,3411.77,3.80,0,-918,3503,3466,3438,3401,3373,3452,3387,78,1025,500,2400,5,1,15604898,531,3.02,0.28,12,0.09,1128.00,12162.00,4705,20230912,-27.63,3350,20231023,1.64,4550,-25.16,20240208,3365,1.19,20240416,4705,-27.63,20230912,3350,1.64,20231023,1.46,N,123700,500,78 억,,592837,N,N,7,N,00,N
|
||
|
|
20240723,100810,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3445,15,2,0.44,7323840,2140,13.15,3415,3460,3410,4455,2405,3430,3422.26,3.80,0,-172,3503,3466,3438,3401,3373,3452,3387,78,1025,500,2400,5,1,15604898,538,3.05,0.28,12,0.01,1128.00,12162.00,4705,20230912,-26.78,3350,20231023,2.84,4550,-24.29,20240208,3365,2.38,20240416,4705,-26.78,20230912,3350,2.84,20231023,1.46,N,123700,500,78 억,,592837,N,N,7,N,00,N
|
||
|
|
20240723,090817,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3435,5,2,0.15,2268865,663,4.08,3415,3450,3415,4455,2405,3430,3421.78,3.80,0,-62,3503,3466,3438,3401,3373,3452,3387,78,1025,500,2400,5,1,15604898,536,3.05,0.28,12,0.00,1128.00,12162.00,4705,20230912,-26.99,3350,20231023,2.54,4550,-24.51,20240208,3365,2.08,20240416,4705,-26.99,20230912,3350,2.54,20231023,1.46,N,123700,500,78 억,,592837,N,N,7,N,00,N
|
||
|
|
20240722,160805,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3430,-10,5,-0.29,55776465,16269,135.44,3440,3475,3410,4470,2410,3440,3428.38,3.83,0,-4129,3463,3451,3433,3421,3403,3455,3425,78,1030,500,2400,5,1,15604898,535,3.04,0.28,12,0.10,1128.00,12162.00,4705,20230912,-27.10,3350,20231023,2.39,4550,-24.62,20240208,3365,1.93,20240416,4705,-27.10,20230912,3350,2.39,20231023,1.54,N,123700,500,78 억,,596966,N,N,7,N,00,N
|
||
|
|
20240722,150811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3425,-15,5,-0.44,53296615,15545,129.41,3440,3475,3410,4470,2410,3440,3428.54,3.83,0,-4042,3463,3451,3433,3421,3403,3455,3425,78,1030,500,2400,5,1,15604898,534,3.04,0.28,12,0.10,1128.00,12162.00,4705,20230912,-27.21,3350,20231023,2.24,4550,-24.73,20240208,3365,1.78,20240416,4705,-27.21,20230912,3350,2.24,20231023,1.54,N,123700,500,78 억,,596966,N,N,9,N,00,N
|
||
|
|
20240722,140815,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3420,-20,5,-0.58,49902450,14553,121.15,3440,3475,3410,4470,2410,3440,3429.01,3.83,0,-4087,3463,3451,3433,3421,3403,3455,3425,78,1030,500,2400,5,1,15604898,534,3.03,0.28,12,0.09,1128.00,12162.00,4705,20230912,-27.31,3350,20231023,2.09,4550,-24.84,20240208,3365,1.63,20240416,4705,-27.31,20230912,3350,2.09,20231023,1.54,N,123700,500,78 억,,596966,N,N,9,N,00,N
|
||
|
|
20240722,130812,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3415,-25,5,-0.73,38397340,11183,93.10,3440,3475,3415,4470,2410,3440,3433.55,3.83,0,-3578,3463,3451,3433,3421,3403,3455,3425,78,1030,500,2400,5,1,15604898,533,3.03,0.28,12,0.07,1128.00,12162.00,4705,20230912,-27.42,3350,20231023,1.94,4550,-24.95,20240208,3365,1.49,20240416,4705,-27.42,20230912,3350,1.94,20231023,1.54,N,123700,500,78 억,,596966,N,N,9,N,00,N
|
||
|
|
20240722,120810,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3435,-5,5,-0.15,21694320,6294,52.40,3440,3475,3420,4470,2410,3440,3446.83,3.83,0,-1506,3463,3451,3433,3421,3403,3455,3425,78,1030,500,2400,5,1,15604898,536,3.05,0.28,12,0.04,1128.00,12162.00,4705,20230912,-26.99,3350,20231023,2.54,4550,-24.51,20240208,3365,2.08,20240416,4705,-26.99,20230912,3350,2.54,20231023,1.54,N,123700,500,78 억,,596966,N,N,9,N,00,N
|
||
|
|
20240722,110808,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3430,-10,5,-0.29,20486135,5942,49.47,3440,3475,3420,4470,2410,3440,3447.68,3.83,0,-1269,3463,3451,3433,3421,3403,3455,3425,78,1030,500,2400,5,1,15604898,535,3.04,0.28,12,0.04,1128.00,12162.00,4705,20230912,-27.10,3350,20231023,2.39,4550,-24.62,20240208,3365,1.93,20240416,4705,-27.10,20230912,3350,2.39,20231023,1.54,N,123700,500,78 억,,596966,N,N,9,N,00,N
|
||
|
|
20240722,100811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3450,10,2,0.29,13586255,3933,32.74,3440,3475,3440,4470,2410,3440,3454.43,3.83,0,-988,3463,3451,3433,3421,3403,3455,3425,78,1030,500,2400,5,1,15604898,538,3.06,0.28,12,0.03,1128.00,12162.00,4705,20230912,-26.67,3350,20231023,2.99,4550,-24.18,20240208,3365,2.53,20240416,4705,-26.67,20230912,3350,2.99,20231023,1.54,N,123700,500,78 억,,596966,N,N,9,N,00,N
|
||
|
|
20240722,090811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3460,20,2,0.58,5657920,1637,13.63,3440,3460,3440,4470,2410,3440,3456.27,3.83,0,-88,3463,3451,3433,3421,3403,3455,3425,78,1030,500,2400,5,1,15604898,540,3.07,0.28,12,0.01,1128.00,12162.00,4705,20230912,-26.46,3350,20231023,3.28,4550,-23.96,20240208,3365,2.82,20240416,4705,-26.46,20230912,3350,3.28,20231023,1.54,N,123700,500,78 억,,596966,N,N,9,N,00,N
|
||
|
|
20240719,160750,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3440,-5,5,-0.15,41236010,12011,31.39,3440,3445,3415,4475,2415,3445,3433.18,3.84,0,-2408,3501,3472,3441,3412,3381,3457,3397,78,1030,500,2410,5,1,15604898,537,3.05,0.28,12,0.08,1128.00,12162.00,4705,20230912,-26.89,3350,20231023,2.69,4550,-24.40,20240208,3365,2.23,20240416,4705,-26.89,20230912,3350,2.69,20231023,1.56,N,123700,500,78 억,,599384,N,N,9,N,00,N
|
||
|
|
20240719,150758,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3435,-10,5,-0.29,35589990,10367,27.09,3440,3445,3415,4475,2415,3445,3433.00,3.84,0,-2763,3501,3472,3441,3412,3381,3457,3397,78,1030,500,2410,5,1,15604898,536,3.05,0.28,12,0.07,1128.00,12162.00,4705,20230912,-26.99,3350,20231023,2.54,4550,-24.51,20240208,3365,2.08,20240416,4705,-26.99,20230912,3350,2.54,20231023,1.56,N,123700,500,78 억,,599384,N,N,8,N,00,N
|
||
|
|
20240719,140801,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3435,-10,5,-0.29,25910605,7537,19.70,3440,3445,3415,4475,2415,3445,3437.78,3.84,0,-2763,3501,3472,3441,3412,3381,3457,3397,78,1030,500,2410,5,1,15604898,536,3.05,0.28,12,0.05,1128.00,12162.00,4705,20230912,-26.99,3350,20231023,2.54,4550,-24.51,20240208,3365,2.08,20240416,4705,-26.99,20230912,3350,2.54,20231023,1.56,N,123700,500,78 억,,599384,N,N,8,N,00,N
|
||
|
|
20240719,130752,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3445,0,3,0.00,25189425,7327,19.15,3440,3445,3415,4475,2415,3445,3437.89,3.84,0,-2763,3501,3472,3441,3412,3381,3457,3397,78,1030,500,2410,5,1,15604898,538,3.05,0.28,12,0.05,1128.00,12162.00,4705,20230912,-26.78,3350,20231023,2.84,4550,-24.29,20240208,3365,2.38,20240416,4705,-26.78,20230912,3350,2.84,20231023,1.56,N,123700,500,78 억,,599384,N,N,8,N,00,N
|
||
|
|
20240719,120752,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3445,0,3,0.00,22257790,6475,16.92,3440,3445,3415,4475,2415,3445,3437.49,3.84,0,-2466,3501,3472,3441,3412,3381,3457,3397,78,1030,500,2410,5,1,15604898,538,3.05,0.28,12,0.04,1128.00,12162.00,4705,20230912,-26.78,3350,20231023,2.84,4550,-24.29,20240208,3365,2.38,20240416,4705,-26.78,20230912,3350,2.84,20231023,1.56,N,123700,500,78 억,,599384,N,N,8,N,00,N
|
||
|
|
20240719,110800,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3440,-5,5,-0.15,11483395,3344,8.74,3440,3440,3415,4475,2415,3445,3434.02,3.84,0,-2395,3501,3472,3441,3412,3381,3457,3397,78,1030,500,2410,5,1,15604898,537,3.05,0.28,12,0.02,1128.00,12162.00,4705,20230912,-26.89,3350,20231023,2.69,4550,-24.40,20240208,3365,2.23,20240416,4705,-26.89,20230912,3350,2.69,20231023,1.56,N,123700,500,78 억,,599384,N,N,8,N,00,N
|
||
|
|
20240719,100712,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3440,-5,5,-0.15,3623410,1056,2.76,3440,3440,3415,4475,2415,3445,3431.21,3.84,0,-209,3501,3472,3441,3412,3381,3457,3397,78,1030,500,2410,5,1,15604898,537,3.05,0.28,12,0.01,1128.00,12162.00,4705,20230912,-26.89,3350,20231023,2.69,4550,-24.40,20240208,3365,2.23,20240416,4705,-26.89,20230912,3350,2.69,20231023,1.56,N,123700,500,78 억,,599384,N,N,8,N,00,N
|
||
|
|
20240719,090806,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3440,-5,5,-0.15,85930,25,0.07,3440,3440,3420,4475,2415,3445,3435.71,3.84,0,-1,3501,3472,3441,3412,3381,3457,3397,78,1030,500,2410,5,1,15604898,537,3.05,0.28,12,0.00,1128.00,12162.00,4705,20230912,-26.89,3350,20231023,2.69,4550,-24.40,20240208,3365,2.23,20240416,4705,-26.89,20230912,3350,2.69,20231023,1.56,N,123700,500,78 억,,599384,N,N,8,N,00,N
|
||
|
|
20240718,160745,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3445,-25,5,-0.72,131189830,38267,253.88,3470,3470,3410,4510,2430,3470,3428.28,3.84,0,-65,3493,3481,3468,3456,3443,3487,3462,78,1040,500,2420,5,1,15604898,538,3.05,0.28,12,0.25,1128.00,12162.00,4710,20230712,-26.86,3350,20231023,2.84,4550,-24.29,20240208,3365,2.38,20240416,4705,-26.78,20230912,3350,2.84,20231023,1.54,N,123700,500,78 억,,598535,N,N,8,N,00,N
|
||
|
|
20240718,150752,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3435,-35,5,-1.01,120540695,35165,233.30,3470,3470,3410,4510,2430,3470,3427.86,3.84,0,-506,3493,3481,3468,3456,3443,3487,3462,78,1040,500,2420,5,1,15604898,536,3.05,0.28,12,0.23,1128.00,12162.00,4710,20230712,-27.07,3350,20231023,2.54,4550,-24.51,20240208,3365,2.08,20240416,4705,-26.99,20230912,3350,2.54,20231023,1.54,N,123700,500,78 억,,598535,N,N,14,N,00,N
|
||
|
|
20240718,140747,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3435,-35,5,-1.01,97954425,28564,189.50,3470,3470,3410,4510,2430,3470,3429.30,3.84,0,-808,3493,3481,3468,3456,3443,3487,3462,78,1040,500,2420,5,1,15604898,536,3.05,0.28,12,0.18,1128.00,12162.00,4710,20230712,-27.07,3350,20231023,2.54,4550,-24.51,20240208,3365,2.08,20240416,4705,-26.99,20230912,3350,2.54,20231023,1.54,N,123700,500,78 억,,598535,N,N,14,N,00,N
|
||
|
|
20240718,130747,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3435,-35,5,-1.01,92257550,26901,178.47,3470,3470,3410,4510,2430,3470,3429.52,3.84,0,-883,3493,3481,3468,3456,3443,3487,3462,78,1040,500,2420,5,1,15604898,536,3.05,0.28,12,0.17,1128.00,12162.00,4710,20230712,-27.07,3350,20231023,2.54,4550,-24.51,20240208,3365,2.08,20240416,4705,-26.99,20230912,3350,2.54,20231023,1.54,N,123700,500,78 억,,598535,N,N,14,N,00,N
|
||
|
|
20240718,120749,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3450,-20,5,-0.58,91838110,26779,177.66,3470,3470,3410,4510,2430,3470,3429.48,3.84,0,-975,3493,3481,3468,3456,3443,3487,3462,78,1040,500,2420,5,1,15604898,538,3.06,0.28,12,0.17,1128.00,12162.00,4710,20230712,-26.75,3350,20231023,2.99,4550,-24.18,20240208,3365,2.53,20240416,4705,-26.67,20230912,3350,2.99,20231023,1.54,N,123700,500,78 억,,598535,N,N,14,N,00,N
|
||
|
|
20240718,110753,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3430,-40,5,-1.15,86630870,25264,167.61,3470,3470,3410,4510,2430,3470,3429.02,3.84,0,-1579,3493,3481,3468,3456,3443,3487,3462,78,1040,500,2420,5,1,15604898,535,3.04,0.28,12,0.16,1128.00,12162.00,4710,20230712,-27.18,3350,20231023,2.39,4550,-24.62,20240208,3365,1.93,20240416,4705,-27.10,20230912,3350,2.39,20231023,1.54,N,123700,500,78 억,,598535,N,N,14,N,00,N
|
||
|
|
20240718,100755,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3430,-40,5,-1.15,62585200,18251,121.08,3470,3470,3410,4510,2430,3470,3429.14,3.84,0,-3149,3493,3481,3468,3456,3443,3487,3462,78,1040,500,2420,5,1,15604898,535,3.04,0.28,12,0.12,1128.00,12162.00,4710,20230712,-27.18,3350,20231023,2.39,4550,-24.62,20240208,3365,1.93,20240416,4705,-27.10,20230912,3350,2.39,20231023,1.54,N,123700,500,78 억,,598535,N,N,14,N,00,N
|
||
|
|
20240718,090755,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3435,-35,5,-1.01,8866290,2578,17.10,3470,3470,3435,4510,2430,3470,3439.21,3.84,0,-2287,3493,3481,3468,3456,3443,3487,3462,78,1040,500,2420,5,1,15604898,536,3.05,0.28,12,0.02,1128.00,12162.00,4710,20230712,-27.07,3350,20231023,2.54,4550,-24.51,20240208,3365,2.08,20240416,4705,-26.99,20230912,3350,2.54,20231023,1.54,N,123700,500,78 억,,598535,N,N,14,N,00,N
|
||
|
|
20240717,160826,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3470,-15,5,-0.43,52213275,15072,138.49,3460,3480,3455,4530,2440,3485,3464.25,3.84,0,-441,3518,3501,3478,3461,3438,3510,3470,78,1045,500,2430,5,1,15604898,541,3.08,0.29,12,0.10,1128.00,12162.00,4810,20230711,-27.86,3350,20231023,3.58,4550,-23.74,20240208,3365,3.12,20240416,4705,-26.25,20230912,3350,3.58,20231023,1.51,N,123700,500,78 억,,599257,N,N,14,N,00,N
|
||
|
|
20240717,150831,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3470,-15,5,-0.43,49940530,14417,132.47,3460,3480,3455,4530,2440,3485,3464.00,3.84,0,-348,3518,3501,3478,3461,3438,3510,3470,78,1045,500,2430,5,1,15604898,541,3.08,0.29,12,0.09,1128.00,12162.00,4810,20230711,-27.86,3350,20231023,3.58,4550,-23.74,20240208,3365,3.12,20240416,4705,-26.25,20230912,3350,3.58,20231023,1.51,N,123700,500,78 억,,599257,N,N,9,N,00,N
|
||
|
|
20240717,140827,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3480,-5,5,-0.14,44989690,12986,119.32,3460,3480,3455,4530,2440,3485,3464.48,3.84,0,-320,3518,3501,3478,3461,3438,3510,3470,78,1045,500,2430,5,1,15604898,543,3.09,0.29,12,0.08,1128.00,12162.00,4810,20230711,-27.65,3350,20231023,3.88,4550,-23.52,20240208,3365,3.42,20240416,4705,-26.04,20230912,3350,3.88,20231023,1.51,N,123700,500,78 억,,599257,N,N,9,N,00,N
|
||
|
|
20240717,130826,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3475,-10,5,-0.29,44833555,12941,118.91,3460,3480,3455,4530,2440,3485,3464.46,3.84,0,-320,3518,3501,3478,3461,3438,3510,3470,78,1045,500,2430,5,1,15604898,542,3.08,0.29,12,0.08,1128.00,12162.00,4810,20230711,-27.75,3350,20231023,3.73,4550,-23.63,20240208,3365,3.27,20240416,4705,-26.14,20230912,3350,3.73,20231023,1.51,N,123700,500,78 억,,599257,N,N,9,N,00,N
|
||
|
|
20240717,120828,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3475,-10,5,-0.29,33897290,9786,89.92,3460,3480,3455,4530,2440,3485,3463.86,3.84,0,-320,3518,3501,3478,3461,3438,3510,3470,78,1045,500,2430,5,1,15604898,542,3.08,0.29,12,0.06,1128.00,12162.00,4810,20230711,-27.75,3350,20231023,3.73,4550,-23.63,20240208,3365,3.27,20240416,4705,-26.14,20230912,3350,3.73,20231023,1.51,N,123700,500,78 억,,599257,N,N,9,N,00,N
|
||
|
|
20240717,110828,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3480,-5,5,-0.14,28040910,8096,74.39,3460,3480,3455,4530,2440,3485,3463.55,3.84,0,-320,3518,3501,3478,3461,3438,3510,3470,78,1045,500,2430,5,1,15604898,543,3.09,0.29,12,0.05,1128.00,12162.00,4810,20230711,-27.65,3350,20231023,3.88,4550,-23.52,20240208,3365,3.42,20240416,4705,-26.04,20230912,3350,3.88,20231023,1.51,N,123700,500,78 억,,599257,N,N,9,N,00,N
|
||
|
|
20240717,100827,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3480,-5,5,-0.14,9939465,2867,26.34,3460,3480,3455,4530,2440,3485,3466.85,3.84,0,-186,3518,3501,3478,3461,3438,3510,3470,78,1045,500,2430,5,1,15604898,543,3.09,0.29,12,0.02,1128.00,12162.00,4810,20230711,-27.65,3350,20231023,3.88,4550,-23.52,20240208,3365,3.42,20240416,4705,-26.04,20230912,3350,3.88,20231023,1.51,N,123700,500,78 억,,599257,N,N,9,N,00,N
|
||
|
|
20240717,090650,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3470,-15,5,-0.43,1061720,307,2.82,3460,3470,3455,4530,2440,3485,3458.37,3.84,0,-1,3518,3501,3478,3461,3438,3510,3470,78,1045,500,2430,5,1,15604898,541,3.08,0.29,12,0.00,1128.00,12162.00,4810,20230711,-27.86,3350,20231023,3.58,4550,-23.74,20240208,3365,3.12,20240416,4705,-26.25,20230912,3350,3.58,20231023,1.51,N,123700,500,78 억,,599257,N,N,9,N,00,N
|
||
|
|
20240716,160829,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3485,10,2,0.29,37483405,10800,51.44,3475,3495,3455,4515,2435,3475,3470.64,3.85,0,-1436,3525,3500,3470,3445,3415,3512,3457,78,1040,500,2430,5,1,15604898,544,3.09,0.29,12,0.07,1128.00,12162.00,4810,20230711,-27.55,3350,20231023,4.03,4550,-23.41,20240208,3365,3.57,20240416,4705,-25.93,20230912,3350,4.03,20231023,1.51,N,123700,500,78 억,,600683,N,N,9,N,00,N
|
||
|
|
20240716,150837,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3485,10,2,0.29,31409225,9056,43.13,3475,3495,3455,4515,2435,3475,3468.33,3.85,0,-1052,3525,3500,3470,3445,3415,3512,3457,78,1040,500,2430,5,1,15604898,544,3.09,0.29,12,0.06,1128.00,12162.00,4810,20230711,-27.55,3350,20231023,4.03,4550,-23.41,20240208,3365,3.57,20240416,4705,-25.93,20230912,3350,4.03,20231023,1.51,N,123700,500,78 억,,600683,N,N,10,N,00,N
|
||
|
|
20240716,140834,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3475,0,3,0.00,25857690,7459,35.53,3475,3495,3455,4515,2435,3475,3466.64,3.85,0,-421,3525,3500,3470,3445,3415,3512,3457,78,1040,500,2430,5,1,15604898,542,3.08,0.29,12,0.05,1128.00,12162.00,4810,20230711,-27.75,3350,20231023,3.73,4550,-23.63,20240208,3365,3.27,20240416,4705,-26.14,20230912,3350,3.73,20231023,1.51,N,123700,500,78 억,,600683,N,N,10,N,00,N
|
||
|
|
20240716,130834,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3455,-20,5,-0.58,16534660,4775,22.74,3475,3495,3455,4515,2435,3475,3462.75,3.85,0,-230,3525,3500,3470,3445,3415,3512,3457,78,1040,500,2430,5,1,15604898,539,3.06,0.28,12,0.03,1128.00,12162.00,4810,20230711,-28.17,3350,20231023,3.13,4550,-24.07,20240208,3365,2.67,20240416,4705,-26.57,20230912,3350,3.13,20231023,1.51,N,123700,500,78 억,,600683,N,N,10,N,00,N
|
||
|
|
20240716,120833,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3460,-15,5,-0.43,12855795,3711,17.68,3475,3495,3455,4515,2435,3475,3464.23,3.85,0,-215,3525,3500,3470,3445,3415,3512,3457,78,1040,500,2430,5,1,15604898,540,3.07,0.28,12,0.02,1128.00,12162.00,4810,20230711,-28.07,3350,20231023,3.28,4550,-23.96,20240208,3365,2.82,20240416,4705,-26.46,20230912,3350,3.28,20231023,1.51,N,123700,500,78 억,,600683,N,N,10,N,00,N
|
||
|
|
20240716,110832,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3475,0,3,0.00,8416205,2427,11.56,3475,3495,3455,4515,2435,3475,3467.73,3.85,0,-202,3525,3500,3470,3445,3415,3512,3457,78,1040,500,2430,5,1,15604898,542,3.08,0.29,12,0.02,1128.00,12162.00,4810,20230711,-27.75,3350,20231023,3.73,4550,-23.63,20240208,3365,3.27,20240416,4705,-26.14,20230912,3350,3.73,20231023,1.51,N,123700,500,78 억,,600683,N,N,10,N,00,N
|
||
|
|
20240716,100834,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3480,5,2,0.14,6991545,2016,9.60,3475,3495,3455,4515,2435,3475,3468.01,3.85,0,-186,3525,3500,3470,3445,3415,3512,3457,78,1040,500,2430,5,1,15604898,543,3.09,0.29,12,0.01,1128.00,12162.00,4810,20230711,-27.65,3350,20231023,3.88,4550,-23.52,20240208,3365,3.42,20240416,4705,-26.04,20230912,3350,3.88,20231023,1.51,N,123700,500,78 억,,600683,N,N,10,N,00,N
|
||
|
|
20240716,090832,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3495,20,2,0.58,101215,29,0.14,3475,3495,3475,4515,2435,3475,3492.60,3.85,0,0,3525,3500,3470,3445,3415,3512,3457,78,1040,500,2430,5,1,15604898,545,3.10,0.29,12,0.00,1128.00,12162.00,4810,20230711,-27.34,3350,20231023,4.33,4550,-23.19,20240208,3365,3.86,20240416,4705,-25.72,20230912,3350,4.33,20231023,1.51,N,123700,500,78 억,,600683,N,N,10,N,00,N
|
||
|
|
20240715,160819,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3475,20,2,0.58,72741700,20995,28.21,3445,3495,3440,4490,2420,3455,3464.74,3.84,0,2225,3725,3590,3505,3370,3285,3547,3327,78,1035,500,2410,5,1,15604898,542,3.08,0.29,12,0.13,1128.00,12162.00,4810,20230711,-27.75,3350,20231023,3.73,4550,-23.63,20240208,3365,3.27,20240416,4705,-26.14,20230912,3350,3.73,20231023,1.49,N,123700,500,78 억,,598751,N,N,10,N,00,N
|
||
|
|
20240715,150826,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3465,10,2,0.29,63460030,18324,24.62,3445,3495,3440,4490,2420,3455,3463.24,3.84,0,2226,3725,3590,3505,3370,3285,3547,3327,78,1035,500,2410,5,1,15604898,541,3.07,0.28,12,0.12,1128.00,12162.00,4810,20230711,-27.96,3350,20231023,3.43,4550,-23.85,20240208,3365,2.97,20240416,4705,-26.35,20230912,3350,3.43,20231023,1.49,N,123700,500,78 억,,598751,N,N,7,N,00,N
|
||
|
|
20240715,140823,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3475,20,2,0.58,61600955,17788,23.90,3445,3495,3440,4490,2420,3455,3463.09,3.84,0,2239,3725,3590,3505,3370,3285,3547,3327,78,1035,500,2410,5,1,15604898,542,3.08,0.29,12,0.11,1128.00,12162.00,4810,20230711,-27.75,3350,20231023,3.73,4550,-23.63,20240208,3365,3.27,20240416,4705,-26.14,20230912,3350,3.73,20231023,1.49,N,123700,500,78 억,,598751,N,N,7,N,00,N
|
||
|
|
20240715,130825,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3465,10,2,0.29,32852705,9493,12.75,3445,3495,3440,4490,2420,3455,3460.76,3.84,0,1637,3725,3590,3505,3370,3285,3547,3327,78,1035,500,2410,5,1,15604898,541,3.07,0.28,12,0.06,1128.00,12162.00,4810,20230711,-27.96,3350,20231023,3.43,4550,-23.85,20240208,3365,2.97,20240416,4705,-26.35,20230912,3350,3.43,20231023,1.49,N,123700,500,78 억,,598751,N,N,7,N,00,N
|
||
|
|
20240715,120824,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3465,10,2,0.29,32315885,9338,12.55,3445,3495,3440,4490,2420,3455,3460.72,3.84,0,1637,3725,3590,3505,3370,3285,3547,3327,78,1035,500,2410,5,1,15604898,541,3.07,0.28,12,0.06,1128.00,12162.00,4810,20230711,-27.96,3350,20231023,3.43,4550,-23.85,20240208,3365,2.97,20240416,4705,-26.35,20230912,3350,3.43,20231023,1.49,N,123700,500,78 억,,598751,N,N,7,N,00,N
|
||
|
|
20240715,110823,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3465,10,2,0.29,28747700,8308,11.16,3445,3495,3440,4490,2420,3455,3460.28,3.84,0,1637,3725,3590,3505,3370,3285,3547,3327,78,1035,500,2410,5,1,15604898,541,3.07,0.28,12,0.05,1128.00,12162.00,4810,20230711,-27.96,3350,20231023,3.43,4550,-23.85,20240208,3365,2.97,20240416,4705,-26.35,20230912,3350,3.43,20231023,1.49,N,123700,500,78 억,,598751,N,N,7,N,00,N
|
||
|
|
20240715,100823,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3470,15,2,0.43,25797645,7455,10.02,3445,3495,3440,4490,2420,3455,3460.49,3.84,0,1637,3725,3590,3505,3370,3285,3547,3327,78,1035,500,2410,5,1,15604898,541,3.08,0.29,12,0.05,1128.00,12162.00,4810,20230711,-27.86,3350,20231023,3.58,4550,-23.74,20240208,3365,3.12,20240416,4705,-26.25,20230912,3350,3.58,20231023,1.49,N,123700,500,78 억,,598751,N,N,7,N,00,N
|
||
|
|
20240715,090825,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3460,5,2,0.14,10263625,2978,4.00,3445,3460,3440,4490,2420,3455,3446.32,3.84,0,1770,3725,3590,3505,3370,3285,3547,3327,78,1035,500,2410,5,1,15604898,540,3.07,0.28,12,0.02,1128.00,12162.00,4810,20230711,-28.07,3350,20231023,3.28,4550,-23.96,20240208,3365,2.82,20240416,4705,-26.46,20230912,3350,3.28,20231023,1.49,N,123700,500,78 억,,598751,N,N,7,N,00,N
|
||
|
|
20240712,160817,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3455,-20,5,-0.58,259611260,74233,362.40,3475,3640,3420,4515,2435,3475,3497.83,3.91,0,-12318,3501,3487,3461,3447,3421,3495,3455,78,1040,500,2430,5,1,15604898,539,3.06,0.28,12,0.48,1128.00,12162.00,5040,20230706,-31.45,3350,20231023,3.13,4550,-24.07,20240208,3365,2.67,20240416,4710,-26.65,20230712,3350,3.13,20231023,1.55,N,123700,500,78 억,,610648,N,N,7,N,00,N
|
||
|
|
20240712,150823,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3450,-25,5,-0.72,247023515,70586,344.59,3475,3640,3420,4515,2435,3475,3499.61,3.91,0,-13190,3501,3487,3461,3447,3421,3495,3455,78,1040,500,2430,5,1,15604898,538,3.06,0.28,12,0.45,1128.00,12162.00,5040,20230706,-31.55,3350,20231023,2.99,4550,-24.18,20240208,3365,2.53,20240416,4710,-26.75,20230712,3350,2.99,20231023,1.55,N,123700,500,78 억,,610648,N,N,67,N,00,N
|
||
|
|
20240712,140826,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3435,-40,5,-1.15,233747565,66735,325.79,3475,3640,3420,4515,2435,3475,3502.62,3.91,0,-14011,3501,3487,3461,3447,3421,3495,3455,78,1040,500,2430,5,1,15604898,536,3.05,0.28,12,0.43,1128.00,12162.00,5040,20230706,-31.85,3350,20231023,2.54,4550,-24.51,20240208,3365,2.08,20240416,4710,-27.07,20230712,3350,2.54,20231023,1.55,N,123700,500,78 억,,610648,N,N,67,N,00,N
|
||
|
|
20240712,130820,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3450,-25,5,-0.72,231590105,66107,322.73,3475,3640,3420,4515,2435,3475,3503.26,3.91,0,-14011,3501,3487,3461,3447,3421,3495,3455,78,1040,500,2430,5,1,15604898,538,3.06,0.28,12,0.42,1128.00,12162.00,5040,20230706,-31.55,3350,20231023,2.99,4550,-24.18,20240208,3365,2.53,20240416,4710,-26.75,20230712,3350,2.99,20231023,1.55,N,123700,500,78 억,,610648,N,N,67,N,00,N
|
||
|
|
20240712,120822,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3450,-25,5,-0.72,229026155,65361,319.08,3475,3640,3420,4515,2435,3475,3504.02,3.91,0,-14011,3501,3487,3461,3447,3421,3495,3455,78,1040,500,2430,5,1,15604898,538,3.06,0.28,12,0.42,1128.00,12162.00,5040,20230706,-31.55,3350,20231023,2.99,4550,-24.18,20240208,3365,2.53,20240416,4710,-26.75,20230712,3350,2.99,20231023,1.55,N,123700,500,78 억,,610648,N,N,67,N,00,N
|
||
|
|
20240712,110818,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3440,-35,5,-1.01,23177200,6683,32.63,3475,3490,3440,4515,2435,3475,3468.08,3.91,0,-1033,3501,3487,3461,3447,3421,3495,3455,78,1040,500,2430,5,1,15604898,537,3.05,0.28,12,0.04,1128.00,12162.00,5040,20230706,-31.75,3350,20231023,2.69,4550,-24.40,20240208,3365,2.23,20240416,4710,-26.96,20230712,3350,2.69,20231023,1.55,N,123700,500,78 억,,610648,N,N,67,N,00,N
|
||
|
|
20240712,100821,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3480,5,2,0.14,13771240,3968,19.37,3475,3490,3440,4515,2435,3475,3470.57,3.91,0,-487,3501,3487,3461,3447,3421,3495,3455,78,1040,500,2430,5,1,15604898,543,3.09,0.29,12,0.03,1128.00,12162.00,5040,20230706,-30.95,3350,20231023,3.88,4550,-23.52,20240208,3365,3.42,20240416,4710,-26.11,20230712,3350,3.88,20231023,1.55,N,123700,500,78 억,,610648,N,N,67,N,00,N
|
||
|
|
20240712,090817,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3475,0,3,0.00,1804765,522,2.55,3475,3475,3440,4515,2435,3475,3457.40,3.91,0,-1,3501,3487,3461,3447,3421,3495,3455,78,1040,500,2430,5,1,15604898,542,3.08,0.29,12,0.00,1128.00,12162.00,5040,20230706,-31.05,3350,20231023,3.73,4550,-23.63,20240208,3365,3.27,20240416,4710,-26.22,20230712,3350,3.73,20231023,1.55,N,123700,500,78 억,,610648,N,N,67,N,00,N
|
||
|
|
20240711,160814,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3475,40,2,1.16,70764190,20482,60.44,3440,3475,3435,4465,2405,3435,3454.95,3.92,0,-570,3465,3450,3430,3415,3395,3457,3422,78,1030,500,2400,5,1,15604898,542,3.08,0.29,12,0.13,1128.00,12162.00,5040,20230706,-31.05,3350,20231023,3.73,4550,-23.63,20240208,3365,3.27,20240416,4810,-27.75,20230711,3350,3.73,20231023,1.51,N,123700,500,78 억,,611902,N,N,67,N,00,N
|
||
|
|
20240711,150820,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3445,10,2,0.29,45348595,13148,38.80,3440,3475,3435,4465,2405,3435,3449.09,3.92,0,-308,3465,3450,3430,3415,3395,3457,3422,78,1030,500,2400,5,1,15604898,538,3.05,0.28,12,0.08,1128.00,12162.00,5040,20230706,-31.65,3350,20231023,2.84,4550,-24.29,20240208,3365,2.38,20240416,4810,-28.38,20230711,3350,2.84,20231023,1.51,N,123700,500,78 억,,611902,N,N,28,N,00,N
|
||
|
|
20240711,140820,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3450,15,2,0.44,39916290,11570,34.14,3440,3475,3435,4465,2405,3435,3449.99,3.92,0,-378,3465,3450,3430,3415,3395,3457,3422,78,1030,500,2400,5,1,15604898,538,3.06,0.28,12,0.07,1128.00,12162.00,5040,20230706,-31.55,3350,20231023,2.99,4550,-24.18,20240208,3365,2.53,20240416,4810,-28.27,20230711,3350,2.99,20231023,1.51,N,123700,500,78 억,,611902,N,N,28,N,00,N
|
||
|
|
20240711,130818,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3455,20,2,0.58,27057605,7838,23.13,3440,3475,3435,4465,2405,3435,3452.12,3.92,0,-387,3465,3450,3430,3415,3395,3457,3422,78,1030,500,2400,5,1,15604898,539,3.06,0.28,12,0.05,1128.00,12162.00,5040,20230706,-31.45,3350,20231023,3.13,4550,-24.07,20240208,3365,2.67,20240416,4810,-28.17,20230711,3350,3.13,20231023,1.51,N,123700,500,78 억,,611902,N,N,28,N,00,N
|
||
|
|
20240711,120818,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3450,15,2,0.44,24002980,6952,20.51,3440,3475,3435,4465,2405,3435,3452.69,3.92,0,-160,3465,3450,3430,3415,3395,3457,3422,78,1030,500,2400,5,1,15604898,538,3.06,0.28,12,0.04,1128.00,12162.00,5040,20230706,-31.55,3350,20231023,2.99,4550,-24.18,20240208,3365,2.53,20240416,4810,-28.27,20230711,3350,2.99,20231023,1.51,N,123700,500,78 억,,611902,N,N,28,N,00,N
|
||
|
|
20240711,110815,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3465,30,2,0.87,23149970,6705,19.78,3440,3475,3435,4465,2405,3435,3452.66,3.92,0,-152,3465,3450,3430,3415,3395,3457,3422,78,1030,500,2400,5,1,15604898,541,3.07,0.28,12,0.04,1128.00,12162.00,5040,20230706,-31.25,3350,20231023,3.43,4550,-23.85,20240208,3365,2.97,20240416,4810,-27.96,20230711,3350,3.43,20231023,1.51,N,123700,500,78 억,,611902,N,N,28,N,00,N
|
||
|
|
20240711,100817,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3475,40,2,1.16,15908770,4619,13.63,3440,3475,3435,4465,2405,3435,3444.22,3.92,0,15,3465,3450,3430,3415,3395,3457,3422,78,1030,500,2400,5,1,15604898,542,3.08,0.29,12,0.03,1128.00,12162.00,5040,20230706,-31.05,3350,20231023,3.73,4550,-23.63,20240208,3365,3.27,20240416,4810,-27.75,20230711,3350,3.73,20231023,1.51,N,123700,500,78 억,,611902,N,N,28,N,00,N
|
||
|
|
20240711,090815,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3455,20,2,0.58,5035760,1464,4.32,3440,3465,3435,4465,2405,3435,3439.75,3.92,0,5,3465,3450,3430,3415,3395,3457,3422,78,1030,500,2400,5,1,15604898,539,3.06,0.28,12,0.01,1128.00,12162.00,5040,20230706,-31.45,3350,20231023,3.13,4550,-24.07,20240208,3365,2.67,20240416,4810,-28.17,20230711,3350,3.13,20231023,1.51,N,123700,500,78 억,,611902,N,N,28,N,00,N
|
||
|
|
20240710,160813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3435,20,2,0.59,115145375,33688,71.58,3415,3445,3410,4435,2395,3415,3417.99,3.86,0,3874,3505,3460,3430,3385,3355,3445,3370,78,1020,500,2390,5,1,15604898,536,3.05,0.28,12,0.22,1128.00,12162.00,5040,20230706,-31.85,3350,20231023,2.54,4550,-24.51,20240208,3365,2.08,20240416,4810,-28.59,20230711,3350,2.54,20231023,1.49,N,123700,500,78 억,,602184,N,N,28,N,00,N
|
||
|
|
20240710,150815,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3435,20,2,0.59,105083390,30751,65.34,3415,3445,3410,4435,2395,3415,3417.23,3.86,0,3414,3505,3460,3430,3385,3355,3445,3370,78,1020,500,2390,5,1,15604898,536,3.05,0.28,12,0.20,1128.00,12162.00,5040,20230706,-31.85,3350,20231023,2.54,4550,-24.51,20240208,3365,2.08,20240416,4810,-28.59,20230711,3350,2.54,20231023,1.49,N,123700,500,78 억,,602184,N,N,39,N,00,N
|
||
|
|
20240710,140814,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3440,25,2,0.73,74158030,21695,46.10,3415,3445,3410,4435,2395,3415,3418.21,3.86,0,1604,3505,3460,3430,3385,3355,3445,3370,78,1020,500,2390,5,1,15604898,537,3.05,0.28,12,0.14,1128.00,12162.00,5040,20230706,-31.75,3350,20231023,2.69,4550,-24.40,20240208,3365,2.23,20240416,4810,-28.48,20230711,3350,2.69,20231023,1.49,N,123700,500,78 억,,602184,N,N,39,N,00,N
|
||
|
|
20240710,130814,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3430,15,2,0.44,65753550,19236,40.87,3415,3445,3410,4435,2395,3415,3418.25,3.86,0,1749,3505,3460,3430,3385,3355,3445,3370,78,1020,500,2390,5,1,15604898,535,3.04,0.28,12,0.12,1128.00,12162.00,5040,20230706,-31.94,3350,20231023,2.39,4550,-24.62,20240208,3365,1.93,20240416,4810,-28.69,20230711,3350,2.39,20231023,1.49,N,123700,500,78 억,,602184,N,N,39,N,00,N
|
||
|
|
20240710,120813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3430,15,2,0.44,34884830,10192,21.66,3415,3445,3415,4435,2395,3415,3422.77,3.86,0,1394,3505,3460,3430,3385,3355,3445,3370,78,1020,500,2390,5,1,15604898,535,3.04,0.28,12,0.07,1128.00,12162.00,5040,20230706,-31.94,3350,20231023,2.39,4550,-24.62,20240208,3365,1.93,20240416,4810,-28.69,20230711,3350,2.39,20231023,1.49,N,123700,500,78 억,,602184,N,N,39,N,00,N
|
||
|
|
20240710,110814,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3430,15,2,0.44,25189235,7355,15.63,3415,3445,3415,4435,2395,3415,3424.78,3.86,0,1394,3505,3460,3430,3385,3355,3445,3370,78,1020,500,2390,5,1,15604898,535,3.04,0.28,12,0.05,1128.00,12162.00,5040,20230706,-31.94,3350,20231023,2.39,4550,-24.62,20240208,3365,1.93,20240416,4810,-28.69,20230711,3350,2.39,20231023,1.49,N,123700,500,78 억,,602184,N,N,39,N,00,N
|
||
|
|
20240710,100809,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3430,15,2,0.44,13894955,4055,8.62,3415,3445,3415,4435,2395,3415,3426.62,3.86,0,28,3505,3460,3430,3385,3355,3445,3370,78,1020,500,2390,5,1,15604898,535,3.04,0.28,12,0.03,1128.00,12162.00,5040,20230706,-31.94,3350,20231023,2.39,4550,-24.62,20240208,3365,1.93,20240416,4810,-28.69,20230711,3350,2.39,20231023,1.49,N,123700,500,78 억,,602184,N,N,39,N,00,N
|
||
|
|
20240710,090814,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3435,20,2,0.59,2138710,626,1.33,3415,3435,3415,4435,2395,3415,3416.47,3.86,0,0,3505,3460,3430,3385,3355,3445,3370,78,1020,500,2390,5,1,15604898,536,3.05,0.28,12,0.00,1128.00,12162.00,5040,20230706,-31.85,3350,20231023,2.54,4550,-24.51,20240208,3365,2.08,20240416,4810,-28.59,20230711,3350,2.54,20231023,1.49,N,123700,500,78 억,,602184,N,N,39,N,00,N
|
||
|
|
20240709,160810,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3415,-45,5,-1.30,160957095,47060,210.04,3460,3475,3400,4495,2425,3460,3420.25,3.86,0,-508,3476,3467,3451,3442,3426,3472,3447,78,1035,500,2420,5,1,15604898,533,3.03,0.28,12,0.30,1128.00,12162.00,5040,20230706,-32.24,3350,20231023,1.94,4550,-24.95,20240208,3365,1.49,20240416,4810,-29.00,20230711,3350,1.94,20231023,1.49,N,123700,500,78 억,,602682,N,N,39,N,00,N
|
||
|
|
20240709,150812,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3430,-30,5,-0.87,141757435,41454,185.02,3460,3475,3400,4495,2425,3460,3419.63,3.86,0,2131,3476,3467,3451,3442,3426,3472,3447,78,1035,500,2420,5,1,15604898,535,3.04,0.28,12,0.27,1128.00,12162.00,5040,20230706,-31.94,3350,20231023,2.39,4550,-24.62,20240208,3365,1.93,20240416,4810,-28.69,20230711,3350,2.39,20231023,1.49,N,123700,500,78 억,,602682,N,N,48,N,00,N
|
||
|
|
20240709,140813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3420,-40,5,-1.16,136111750,39805,177.66,3460,3475,3400,4495,2425,3460,3419.46,3.86,0,2173,3476,3467,3451,3442,3426,3472,3447,78,1035,500,2420,5,1,15604898,534,3.03,0.28,12,0.26,1128.00,12162.00,5040,20230706,-32.14,3350,20231023,2.09,4550,-24.84,20240208,3365,1.63,20240416,4810,-28.90,20230711,3350,2.09,20231023,1.49,N,123700,500,78 억,,602682,N,N,48,N,00,N
|
||
|
|
20240709,130816,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3455,-5,5,-0.14,26666585,7725,34.48,3460,3475,3445,4495,2425,3460,3451.99,3.86,0,-1160,3476,3467,3451,3442,3426,3472,3447,78,1035,500,2420,5,1,15604898,539,3.06,0.28,12,0.05,1128.00,12162.00,5040,20230706,-31.45,3350,20231023,3.13,4550,-24.07,20240208,3365,2.67,20240416,4810,-28.17,20230711,3350,3.13,20231023,1.49,N,123700,500,78 억,,602682,N,N,48,N,00,N
|
||
|
|
20240709,120817,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3450,-10,5,-0.29,23984290,6949,31.02,3460,3475,3445,4495,2425,3460,3451.47,3.86,0,-974,3476,3467,3451,3442,3426,3472,3447,78,1035,500,2420,5,1,15604898,538,3.06,0.28,12,0.04,1128.00,12162.00,5040,20230706,-31.55,3350,20231023,2.99,4550,-24.18,20240208,3365,2.53,20240416,4810,-28.27,20230711,3350,2.99,20231023,1.49,N,123700,500,78 억,,602682,N,N,48,N,00,N
|
||
|
|
20240709,110817,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3455,-5,5,-0.14,14301450,4142,18.49,3460,3475,3445,4495,2425,3460,3452.79,3.86,0,-972,3476,3467,3451,3442,3426,3472,3447,78,1035,500,2420,5,1,15604898,539,3.06,0.28,12,0.03,1128.00,12162.00,5040,20230706,-31.45,3350,20231023,3.13,4550,-24.07,20240208,3365,2.67,20240416,4810,-28.17,20230711,3350,3.13,20231023,1.49,N,123700,500,78 억,,602682,N,N,48,N,00,N
|
||
|
|
20240709,100814,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3450,-10,5,-0.29,10671285,3090,13.79,3460,3475,3450,4495,2425,3460,3453.49,3.86,0,-394,3476,3467,3451,3442,3426,3472,3447,78,1035,500,2420,5,1,15604898,538,3.06,0.28,12,0.02,1128.00,12162.00,5040,20230706,-31.55,3350,20231023,2.99,4550,-24.18,20240208,3365,2.53,20240416,4810,-28.27,20230711,3350,2.99,20231023,1.49,N,123700,500,78 억,,602682,N,N,48,N,00,N
|
||
|
|
20240709,090812,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3470,10,2,0.29,433025,125,0.56,3460,3475,3460,4495,2425,3460,3464.20,3.86,0,-13,3476,3467,3451,3442,3426,3472,3447,78,1035,500,2420,5,1,15604898,541,3.08,0.29,12,0.00,1128.00,12162.00,5040,20230706,-31.15,3350,20231023,3.58,4550,-23.74,20240208,3365,3.12,20240416,4810,-27.86,20230711,3350,3.58,20231023,1.49,N,123700,500,78 억,,602682,N,N,48,N,00,N
|
||
|
|
20240708,160807,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3460,15,2,0.44,77157130,22391,41.11,3455,3460,3435,4475,2415,3445,3445.90,3.86,0,738,3551,3497,3451,3397,3351,3475,3375,78,1030,500,2410,5,1,15604898,540,3.07,0.28,12,0.14,1128.00,12162.00,5040,20230706,-31.35,3350,20231023,3.28,4550,-23.96,20240208,3365,2.82,20240416,4810,-28.07,20230711,3350,3.28,20231023,1.49,N,123700,500,78 억,,601862,N,N,48,N,00,N
|
||
|
|
20240708,150808,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3455,10,2,0.29,74593660,21648,39.75,3455,3460,3435,4475,2415,3445,3445.75,3.86,0,749,3551,3497,3451,3397,3351,3475,3375,78,1030,500,2410,5,1,15604898,539,3.06,0.28,12,0.14,1128.00,12162.00,5040,20230706,-31.45,3350,20231023,3.13,4550,-24.07,20240208,3365,2.67,20240416,4810,-28.17,20230711,3350,3.13,20231023,1.49,N,123700,500,78 억,,601862,N,N,51,N,00,N
|
||
|
|
20240708,140810,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3450,5,2,0.15,62659010,18181,33.38,3455,3455,3435,4475,2415,3445,3446.40,3.86,0,139,3551,3497,3451,3397,3351,3475,3375,78,1030,500,2410,5,1,15604898,538,3.06,0.28,12,0.12,1128.00,12162.00,5040,20230706,-31.55,3350,20231023,2.99,4550,-24.18,20240208,3365,2.53,20240416,4810,-28.27,20230711,3350,2.99,20231023,1.49,N,123700,500,78 억,,601862,N,N,51,N,00,N
|
||
|
|
20240708,130806,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3445,0,3,0.00,43372285,12589,23.12,3455,3455,3435,4475,2415,3445,3445.25,3.86,0,-835,3551,3497,3451,3397,3351,3475,3375,78,1030,500,2410,5,1,15604898,538,3.05,0.28,12,0.08,1128.00,12162.00,5040,20230706,-31.65,3350,20231023,2.84,4550,-24.29,20240208,3365,2.38,20240416,4810,-28.38,20230711,3350,2.84,20231023,1.49,N,123700,500,78 억,,601862,N,N,51,N,00,N
|
||
|
|
20240708,120809,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3450,5,2,0.15,39898525,11582,21.27,3455,3455,3435,4475,2415,3445,3444.87,3.86,0,-839,3551,3497,3451,3397,3351,3475,3375,78,1030,500,2410,5,1,15604898,538,3.06,0.28,12,0.07,1128.00,12162.00,5040,20230706,-31.55,3350,20231023,2.99,4550,-24.18,20240208,3365,2.53,20240416,4810,-28.27,20230711,3350,2.99,20231023,1.49,N,123700,500,78 억,,601862,N,N,51,N,00,N
|
||
|
|
20240708,110806,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3445,0,3,0.00,35775725,10386,19.07,3455,3455,3435,4475,2415,3445,3444.61,3.86,0,-855,3551,3497,3451,3397,3351,3475,3375,78,1030,500,2410,5,1,15604898,538,3.05,0.28,12,0.07,1128.00,12162.00,5040,20230706,-31.65,3350,20231023,2.84,4550,-24.29,20240208,3365,2.38,20240416,4810,-28.38,20230711,3350,2.84,20231023,1.49,N,123700,500,78 억,,601862,N,N,51,N,00,N
|
||
|
|
20240708,100807,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3450,5,2,0.15,20762325,6032,11.08,3455,3455,3435,4475,2415,3445,3442.03,3.86,0,-474,3551,3497,3451,3397,3351,3475,3375,78,1030,500,2410,5,1,15604898,538,3.06,0.28,12,0.04,1128.00,12162.00,5040,20230706,-31.55,3350,20231023,2.99,4550,-24.18,20240208,3365,2.53,20240416,4810,-28.27,20230711,3350,2.99,20231023,1.49,N,123700,500,78 억,,601862,N,N,51,N,00,N
|
||
|
|
20240708,090806,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3435,-10,5,-0.29,14422410,4194,7.70,3455,3455,3435,4475,2415,3445,3438.82,3.86,0,-233,3551,3497,3451,3397,3351,3475,3375,78,1030,500,2410,5,1,15604898,536,3.05,0.28,12,0.03,1128.00,12162.00,5040,20230706,-31.85,3350,20231023,2.54,4550,-24.51,20240208,3365,2.08,20240416,4810,-28.59,20230711,3350,2.54,20231023,1.49,N,123700,500,78 억,,601862,N,N,51,N,00,N
|
||
|
|
20240705,160803,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3445,-20,5,-0.58,187073205,54461,117.83,3505,3505,3405,4500,2430,3465,3434.99,3.93,0,-8207,3515,3490,3465,3440,3415,3477,3427,78,1035,500,2420,5,1,15604898,538,3.05,0.28,12,0.35,1128.00,12162.00,5040,20230706,-31.65,3350,20231023,2.84,4550,-24.29,20240208,3365,2.38,20240416,5040,-31.65,20230706,3350,2.84,20231023,1.48,N,123700,500,78 억,,613733,N,N,51,N,00,N
|
||
|
|
20240705,150806,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3430,-35,5,-1.01,185174425,53908,116.63,3505,3505,3405,4500,2430,3465,3435.01,3.93,0,-8061,3515,3490,3465,3440,3415,3477,3427,78,1035,500,2420,5,1,15604898,535,3.04,0.28,12,0.35,1128.00,12162.00,5040,20230706,-31.94,3350,20231023,2.39,4550,-24.62,20240208,3365,1.93,20240416,5040,-31.94,20230706,3350,2.39,20231023,1.48,N,123700,500,78 억,,613733,N,N,28,N,00,N
|
||
|
|
20240705,140806,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3430,-35,5,-1.01,105621830,30611,66.23,3505,3505,3425,4500,2430,3465,3450.45,3.93,0,-7218,3515,3490,3465,3440,3415,3477,3427,78,1035,500,2420,5,1,15604898,535,3.04,0.28,12,0.20,1128.00,12162.00,5040,20230706,-31.94,3350,20231023,2.39,4550,-24.62,20240208,3365,1.93,20240416,5040,-31.94,20230706,3350,2.39,20231023,1.48,N,123700,500,78 억,,613733,N,N,28,N,00,N
|
||
|
|
20240705,130805,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3455,-10,5,-0.29,62477395,18057,39.07,3505,3505,3440,4500,2430,3465,3460.01,3.93,0,-1121,3515,3490,3465,3440,3415,3477,3427,78,1035,500,2420,5,1,15604898,539,3.06,0.28,12,0.12,1128.00,12162.00,5040,20230706,-31.45,3350,20231023,3.13,4550,-24.07,20240208,3365,2.67,20240416,5040,-31.45,20230706,3350,3.13,20231023,1.48,N,123700,500,78 억,,613733,N,N,28,N,00,N
|
||
|
|
20240705,120805,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3455,-10,5,-0.29,48402805,13976,30.24,3505,3505,3445,4500,2430,3465,3463.28,3.93,0,-1013,3515,3490,3465,3440,3415,3477,3427,78,1035,500,2420,5,1,15604898,539,3.06,0.28,12,0.09,1128.00,12162.00,5040,20230706,-31.45,3350,20231023,3.13,4550,-24.07,20240208,3365,2.67,20240416,5040,-31.45,20230706,3350,3.13,20231023,1.48,N,123700,500,78 억,,613733,N,N,28,N,00,N
|
||
|
|
20240705,110802,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3470,5,2,0.14,46430400,13406,29.00,3505,3505,3445,4500,2430,3465,3463.40,3.93,0,-996,3515,3490,3465,3440,3415,3477,3427,78,1035,500,2420,5,1,15604898,541,3.08,0.29,12,0.09,1128.00,12162.00,5040,20230706,-31.15,3350,20231023,3.58,4550,-23.74,20240208,3365,3.12,20240416,5040,-31.15,20230706,3350,3.58,20231023,1.48,N,123700,500,78 억,,613733,N,N,28,N,00,N
|
||
|
|
20240705,100803,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3485,20,2,0.58,19932030,5726,12.39,3505,3505,3455,4500,2430,3465,3480.97,3.93,0,-689,3515,3490,3465,3440,3415,3477,3427,78,1035,500,2420,5,1,15604898,544,3.09,0.29,12,0.04,1128.00,12162.00,5040,20230706,-30.85,3350,20231023,4.03,4550,-23.41,20240208,3365,3.57,20240416,5040,-30.85,20230706,3350,4.03,20231023,1.48,N,123700,500,78 억,,613733,N,N,28,N,00,N
|
||
|
|
20240705,090804,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3495,30,2,0.87,5161450,1482,3.21,3505,3505,3455,4500,2430,3465,3482.76,3.93,0,206,3515,3490,3465,3440,3415,3477,3427,78,1035,500,2420,5,1,15604898,545,3.10,0.29,12,0.01,1128.00,12162.00,5040,20230706,-30.65,3350,20231023,4.33,4550,-23.19,20240208,3365,3.86,20240416,5040,-30.65,20230706,3350,4.33,20231023,1.48,N,123700,500,78 억,,613733,N,N,28,N,00,N
|
||
|
|
20240704,160759,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3465,30,2,0.87,159889655,46155,126.33,3485,3490,3440,4465,2405,3435,3464.21,3.94,0,-1113,3521,3477,3456,3412,3391,3467,3402,78,1030,500,2400,5,1,15604898,541,3.07,0.28,12,0.30,1128.00,12162.00,5040,20230706,-31.25,3350,20231023,3.43,4550,-23.85,20240208,3365,2.97,20240416,5040,-31.25,20230706,3350,3.43,20231023,1.49,N,123700,500,78 억,,614347,N,N,28,N,00,N
|
||
|
|
20240704,150803,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3470,35,2,1.02,155140580,44785,122.58,3485,3490,3440,4465,2405,3435,3464.14,3.94,0,-596,3521,3477,3456,3412,3391,3467,3402,78,1030,500,2400,5,1,15604898,541,3.08,0.29,12,0.29,1128.00,12162.00,5040,20230706,-31.15,3350,20231023,3.58,4550,-23.74,20240208,3365,3.12,20240416,5040,-31.15,20230706,3350,3.58,20231023,1.49,N,123700,500,78 억,,614347,N,N,25,N,00,N
|
||
|
|
20240704,140803,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3470,35,2,1.02,133461205,38539,105.48,3485,3490,3440,4465,2405,3435,3463.04,3.94,0,-364,3521,3477,3456,3412,3391,3467,3402,78,1030,500,2400,5,1,15604898,541,3.08,0.29,12,0.25,1128.00,12162.00,5040,20230706,-31.15,3350,20231023,3.58,4550,-23.74,20240208,3365,3.12,20240416,5040,-31.15,20230706,3350,3.58,20231023,1.49,N,123700,500,78 억,,614347,N,N,25,N,00,N
|
||
|
|
20240704,130803,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3450,15,2,0.44,119456255,34491,94.40,3485,3490,3440,4465,2405,3435,3463.43,3.94,0,-154,3521,3477,3456,3412,3391,3467,3402,78,1030,500,2400,5,1,15604898,538,3.06,0.28,12,0.22,1128.00,12162.00,5040,20230706,-31.55,3350,20231023,2.99,4550,-24.18,20240208,3365,2.53,20240416,5040,-31.55,20230706,3350,2.99,20231023,1.49,N,123700,500,78 억,,614347,N,N,25,N,00,N
|
||
|
|
20240704,120802,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3455,20,2,0.58,116113800,33525,91.76,3485,3490,3440,4465,2405,3435,3463.53,3.94,0,89,3521,3477,3456,3412,3391,3467,3402,78,1030,500,2400,5,1,15604898,539,3.06,0.28,12,0.21,1128.00,12162.00,5040,20230706,-31.45,3350,20231023,3.13,4550,-24.07,20240208,3365,2.67,20240416,5040,-31.45,20230706,3350,3.13,20231023,1.49,N,123700,500,78 억,,614347,N,N,25,N,00,N
|
||
|
|
20240704,110801,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3450,15,2,0.44,98907860,28539,78.11,3485,3490,3440,4465,2405,3435,3465.74,3.94,0,291,3521,3477,3456,3412,3391,3467,3402,78,1030,500,2400,5,1,15604898,538,3.06,0.28,12,0.18,1128.00,12162.00,5040,20230706,-31.55,3350,20231023,2.99,4550,-24.18,20240208,3365,2.53,20240416,5040,-31.55,20230706,3350,2.99,20231023,1.49,N,123700,500,78 억,,614347,N,N,25,N,00,N
|
||
|
|
20240704,100801,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3455,20,2,0.58,75888000,21883,59.89,3485,3490,3440,4465,2405,3435,3467.95,3.94,0,664,3521,3477,3456,3412,3391,3467,3402,78,1030,500,2400,5,1,15604898,539,3.06,0.28,12,0.14,1128.00,12162.00,5040,20230706,-31.45,3350,20231023,3.13,4550,-24.07,20240208,3365,2.67,20240416,5040,-31.45,20230706,3350,3.13,20231023,1.49,N,123700,500,78 억,,614347,N,N,25,N,00,N
|
||
|
|
20240704,090802,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3470,35,2,1.02,16770915,4838,13.24,3485,3485,3440,4465,2405,3435,3466.71,3.94,0,326,3521,3477,3456,3412,3391,3467,3402,78,1030,500,2400,5,1,15604898,541,3.08,0.29,12,0.03,1128.00,12162.00,5040,20230706,-31.15,3350,20231023,3.58,4550,-23.74,20240208,3365,3.12,20240416,5040,-31.15,20230706,3350,3.58,20231023,1.49,N,123700,500,78 억,,614347,N,N,25,N,00,N
|
||
|
|
20240703,160758,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3435,-35,5,-1.01,126010505,36497,95.47,3495,3500,3435,4510,2430,3470,3452.61,3.95,0,-3585,3623,3546,3508,3431,3393,3527,3412,78,1040,500,2420,5,1,15604898,536,3.05,0.28,12,0.23,1128.00,12162.00,5040,20230706,-31.85,3350,20231023,2.54,4550,-24.51,20240208,3365,2.08,20240416,5040,-31.85,20230706,3350,2.54,20231023,1.46,N,123700,500,78 억,,616176,N,N,25,N,00,N
|
||
|
|
20240703,150800,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3445,-25,5,-0.72,114436710,33137,86.68,3495,3500,3435,4510,2430,3470,3453.42,3.95,0,-2924,3623,3546,3508,3431,3393,3527,3412,78,1040,500,2420,5,1,15604898,538,3.05,0.28,12,0.21,1128.00,12162.00,5040,20230706,-31.65,3350,20231023,2.84,4550,-24.29,20240208,3365,2.38,20240416,5040,-31.65,20230706,3350,2.84,20231023,1.46,N,123700,500,78 억,,616176,N,N,28,N,00,N
|
||
|
|
20240703,140801,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3445,-25,5,-0.72,103018480,29820,78.00,3495,3500,3440,4510,2430,3470,3454.65,3.95,0,-2436,3623,3546,3508,3431,3393,3527,3412,78,1040,500,2420,5,1,15604898,538,3.05,0.28,12,0.19,1128.00,12162.00,5040,20230706,-31.65,3350,20231023,2.84,4550,-24.29,20240208,3365,2.38,20240416,5040,-31.65,20230706,3350,2.84,20231023,1.46,N,123700,500,78 억,,616176,N,N,28,N,00,N
|
||
|
|
20240703,130800,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3445,-25,5,-0.72,74976660,21672,56.69,3495,3500,3440,4510,2430,3470,3459.59,3.95,0,-2463,3623,3546,3508,3431,3393,3527,3412,78,1040,500,2420,5,1,15604898,538,3.05,0.28,12,0.14,1128.00,12162.00,5040,20230706,-31.65,3350,20231023,2.84,4550,-24.29,20240208,3365,2.38,20240416,5040,-31.65,20230706,3350,2.84,20231023,1.46,N,123700,500,78 억,,616176,N,N,28,N,00,N
|
||
|
|
20240703,120759,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3460,-10,5,-0.29,72704305,21013,54.97,3495,3500,3440,4510,2430,3470,3459.94,3.95,0,-2462,3623,3546,3508,3431,3393,3527,3412,78,1040,500,2420,5,1,15604898,540,3.07,0.28,12,0.13,1128.00,12162.00,5040,20230706,-31.35,3350,20231023,3.28,4550,-23.96,20240208,3365,2.82,20240416,5040,-31.35,20230706,3350,3.28,20231023,1.46,N,123700,500,78 억,,616176,N,N,28,N,00,N
|
||
|
|
20240703,110802,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3460,-10,5,-0.29,68477805,19789,51.76,3495,3500,3440,4510,2430,3470,3460.37,3.95,0,-2505,3623,3546,3508,3431,3393,3527,3412,78,1040,500,2420,5,1,15604898,540,3.07,0.28,12,0.13,1128.00,12162.00,5040,20230706,-31.35,3350,20231023,3.28,4550,-23.96,20240208,3365,2.82,20240416,5040,-31.35,20230706,3350,3.28,20231023,1.46,N,123700,500,78 억,,616176,N,N,28,N,00,N
|
||
|
|
20240703,100802,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3480,10,2,0.29,22274070,6396,16.73,3495,3500,3465,4510,2430,3470,3482.60,3.95,0,-1300,3623,3546,3508,3431,3393,3527,3412,78,1040,500,2420,5,1,15604898,543,3.09,0.29,12,0.04,1128.00,12162.00,5040,20230706,-30.95,3350,20231023,3.88,4550,-23.52,20240208,3365,3.42,20240416,5040,-30.95,20230706,3350,3.88,20231023,1.46,N,123700,500,78 억,,616176,N,N,28,N,00,N
|
||
|
|
20240703,090759,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3495,25,2,0.72,4325540,1238,3.24,3495,3500,3495,4510,2430,3470,3495.00,3.95,0,-211,3623,3546,3508,3431,3393,3527,3412,78,1040,500,2420,5,1,15604898,545,3.10,0.29,12,0.01,1128.00,12162.00,5040,20230706,-30.65,3350,20231023,4.33,4550,-23.19,20240208,3365,3.86,20240416,5040,-30.65,20230706,3350,4.33,20231023,1.46,N,123700,500,78 억,,616176,N,N,28,N,00,N
|
||
|
|
20240702,160757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3470,-75,5,-2.12,133482835,38124,94.41,3585,3585,3470,4605,2485,3545,3501.55,4.00,0,-6849,3638,3591,3563,3516,3488,3615,3540,78,1060,500,2480,5,1,15604898,541,3.08,0.29,12,0.24,1128.00,12162.00,5080,20230626,-31.69,3350,20231023,3.58,4550,-23.74,20240208,3365,3.12,20240416,5040,-31.15,20230706,3350,3.58,20231023,1.44,N,123700,500,78 억,,624422,N,N,28,N,00,N
|
||
|
|
20240702,150758,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3490,-55,5,-1.55,119368525,34059,84.34,3585,3585,3475,4605,2485,3545,3504.76,4.00,0,-6388,3638,3591,3563,3516,3488,3615,3540,78,1060,500,2480,5,1,15604898,545,3.09,0.29,12,0.22,1128.00,12162.00,5080,20230626,-31.30,3350,20231023,4.18,4550,-23.30,20240208,3365,3.71,20240416,5040,-30.75,20230706,3350,4.18,20231023,1.44,N,123700,500,78 억,,624422,N,N,34,N,00,N
|
||
|
|
20240702,140759,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3485,-60,5,-1.69,95445890,27185,67.32,3585,3585,3485,4605,2485,3545,3510.98,4.00,0,-5789,3638,3591,3563,3516,3488,3615,3540,78,1060,500,2480,5,1,15604898,544,3.09,0.29,12,0.17,1128.00,12162.00,5080,20230626,-31.40,3350,20231023,4.03,4550,-23.41,20240208,3365,3.57,20240416,5040,-30.85,20230706,3350,4.03,20231023,1.44,N,123700,500,78 억,,624422,N,N,34,N,00,N
|
||
|
|
20240702,130758,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3500,-45,5,-1.27,72818615,20703,51.27,3585,3585,3495,4605,2485,3545,3517.30,4.00,0,-5230,3638,3591,3563,3516,3488,3615,3540,78,1060,500,2480,5,1,15604898,546,3.10,0.29,12,0.13,1128.00,12162.00,5080,20230626,-31.10,3350,20231023,4.48,4550,-23.08,20240208,3365,4.01,20240416,5040,-30.56,20230706,3350,4.48,20231023,1.44,N,123700,500,78 억,,624422,N,N,34,N,00,N
|
||
|
|
20240702,120759,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3515,-30,5,-0.85,42189720,11960,29.62,3585,3585,3495,4605,2485,3545,3527.57,4.00,0,-5009,3638,3591,3563,3516,3488,3615,3540,78,1060,500,2480,5,1,15604898,549,3.12,0.29,12,0.08,1128.00,12162.00,5080,20230626,-30.81,3350,20231023,4.93,4550,-22.75,20240208,3365,4.46,20240416,5040,-30.26,20230706,3350,4.93,20231023,1.44,N,123700,500,78 억,,624422,N,N,34,N,00,N
|
||
|
|
20240702,110757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3530,-15,5,-0.42,40594670,11507,28.49,3585,3585,3495,4605,2485,3545,3527.82,4.00,0,-4664,3638,3591,3563,3516,3488,3615,3540,78,1060,500,2480,5,1,15604898,551,3.13,0.29,12,0.07,1128.00,12162.00,5080,20230626,-30.51,3350,20231023,5.37,4550,-22.42,20240208,3365,4.90,20240416,5040,-29.96,20230706,3350,5.37,20231023,1.44,N,123700,500,78 억,,624422,N,N,34,N,00,N
|
||
|
|
20240702,100758,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3495,-50,5,-1.41,37754435,10698,26.49,3585,3585,3495,4605,2485,3545,3529.11,4.00,0,-4337,3638,3591,3563,3516,3488,3615,3540,78,1060,500,2480,5,1,15604898,545,3.10,0.29,12,0.07,1128.00,12162.00,5080,20230626,-31.20,3350,20231023,4.33,4550,-23.19,20240208,3365,3.86,20240416,5040,-30.65,20230706,3350,4.33,20231023,1.44,N,123700,500,78 억,,624422,N,N,34,N,00,N
|
||
|
|
20240702,090759,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3570,25,2,0.71,6987355,1954,4.84,3585,3585,3545,4605,2485,3545,3575.92,4.00,0,-692,3638,3591,3563,3516,3488,3615,3540,78,1060,500,2480,5,1,15604898,557,3.16,0.29,12,0.01,1128.00,12162.00,5080,20230626,-29.72,3350,20231023,6.57,4550,-21.54,20240208,3365,6.09,20240416,5040,-29.17,20230706,3350,6.57,20231023,1.44,N,123700,500,78 억,,624422,N,N,34,N,00,N
|
||
|
|
20240701,160755,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3545,-15,5,-0.42,143654880,40383,100.64,3540,3610,3535,4625,2495,3560,3557.30,3.99,0,-190,3633,3596,3568,3531,3503,3582,3517,78,1065,500,2490,5,1,15604898,553,3.14,0.29,12,0.26,1128.00,12162.00,5080,20230626,-30.22,3350,20231023,5.82,4550,-22.09,20240208,3365,5.35,20240416,5040,-29.66,20230706,3350,5.82,20231023,1.44,N,123700,500,78 억,,623192,N,N,34,N,00,N
|
||
|
|
20240701,150757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3550,-10,5,-0.28,115061980,32318,80.54,3540,3610,3540,4625,2495,3560,3560.31,3.99,0,-322,3633,3596,3568,3531,3503,3582,3517,78,1065,500,2490,5,1,15604898,554,3.15,0.29,12,0.21,1128.00,12162.00,5080,20230626,-30.12,3350,20231023,5.97,4550,-21.98,20240208,3365,5.50,20240416,5040,-29.56,20230706,3350,5.97,20231023,1.44,N,123700,500,78 억,,623192,N,N,34,N,00,N
|
||
|
|
20240701,140756,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3565,5,2,0.14,83040680,23285,58.03,3540,3610,3540,4625,2495,3560,3566.34,3.99,0,128,3633,3596,3568,3531,3503,3582,3517,78,1065,500,2490,5,1,15604898,556,3.16,0.29,12,0.15,1128.00,12162.00,5080,20230626,-29.82,3350,20231023,6.42,4550,-21.65,20240208,3365,5.94,20240416,5040,-29.27,20230706,3350,6.42,20231023,1.44,N,123700,500,78 억,,623192,N,N,34,N,00,N
|
||
|
|
20240701,130756,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3565,5,2,0.14,79369455,22254,55.46,3540,3610,3540,4625,2495,3560,3566.59,3.99,0,316,3633,3596,3568,3531,3503,3582,3517,78,1065,500,2490,5,1,15604898,556,3.16,0.29,12,0.14,1128.00,12162.00,5080,20230626,-29.82,3350,20231023,6.42,4550,-21.65,20240208,3365,5.94,20240416,5040,-29.27,20230706,3350,6.42,20231023,1.44,N,123700,500,78 억,,623192,N,N,34,N,00,N
|
||
|
|
20240701,120757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3565,5,2,0.14,77429890,21709,54.10,3540,3610,3540,4625,2495,3560,3566.79,3.99,0,602,3633,3596,3568,3531,3503,3582,3517,78,1065,500,2490,5,1,15604898,556,3.16,0.29,12,0.14,1128.00,12162.00,5080,20230626,-29.82,3350,20231023,6.42,4550,-21.65,20240208,3365,5.94,20240416,5040,-29.27,20230706,3350,6.42,20231023,1.44,N,123700,500,78 억,,623192,N,N,34,N,00,N
|
||
|
|
20240701,110755,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,15,2,0.42,65046045,18223,45.41,3540,3610,3540,4625,2495,3560,3569.57,3.99,0,947,3633,3596,3568,3531,3503,3582,3517,78,1065,500,2490,5,1,15604898,558,3.17,0.29,12,0.12,1128.00,12162.00,5080,20230626,-29.63,3350,20231023,6.72,4550,-21.43,20240208,3365,6.24,20240416,5040,-29.07,20230706,3350,6.72,20231023,1.44,N,123700,500,78 억,,623192,N,N,34,N,00,N
|
||
|
|
20240701,100754,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,20,2,0.56,42905885,12002,29.91,3540,3610,3540,4625,2495,3560,3575.19,3.99,0,1761,3633,3596,3568,3531,3503,3582,3517,78,1065,500,2490,5,1,15604898,559,3.17,0.29,12,0.08,1128.00,12162.00,5080,20230626,-29.53,3350,20231023,6.87,4550,-21.32,20240208,3365,6.39,20240416,5040,-28.97,20230706,3350,6.87,20231023,1.44,N,123700,500,78 억,,623192,N,N,34,N,00,N
|
||
|
|
20240701,090753,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,20,2,0.56,17767835,4994,12.45,3540,3580,3540,4625,2495,3560,3557.73,3.99,0,2804,3633,3596,3568,3531,3503,3582,3517,78,1065,500,2490,5,1,15604898,559,3.17,0.29,12,0.03,1128.00,12162.00,5080,20230626,-29.53,3350,20231023,6.87,4550,-21.32,20240208,3365,6.39,20240416,5040,-28.97,20230706,3350,6.87,20231023,1.44,N,123700,500,78 억,,623192,N,N,34,N,00,N
|