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
|
||
|
|
20240830,160819,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3370,5,2,0.15,41940980,12468,52.32,3365,3400,3340,4370,2360,3365,3363.77,3.62,0,-115,3421,3392,3351,3322,3281,3400,3330,78,1005,500,2350,5,1,15604898,526,2.99,0.28,12,0.08,1128.00,12162.00,4705,20230912,-28.37,2920,20240805,15.41,4550,-25.93,20240208,2920,15.41,20240805,4705,-28.37,20230912,2920,15.41,20240805,1.16,N,123700,500,78 억,,564738,N,N,3,N,00,N
|
||
|
|
20240830,150826,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3370,5,2,0.15,40178470,11945,50.12,3365,3400,3340,4370,2360,3365,3363.62,3.62,0,-148,3421,3392,3351,3322,3281,3400,3330,78,1005,500,2350,5,1,15604898,526,2.99,0.28,12,0.08,1128.00,12162.00,4705,20230912,-28.37,2920,20240805,15.41,4550,-25.93,20240208,2920,15.41,20240805,4705,-28.37,20230912,2920,15.41,20240805,1.16,N,123700,500,78 억,,564738,N,N,3,N,00,N
|
||
|
|
20240830,140826,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3360,-5,5,-0.15,35288920,10491,44.02,3365,3400,3340,4370,2360,3365,3363.73,3.62,0,-390,3421,3392,3351,3322,3281,3400,3330,78,1005,500,2350,5,1,15604898,524,2.98,0.28,12,0.07,1128.00,12162.00,4705,20230912,-28.59,2920,20240805,15.07,4550,-26.15,20240208,2920,15.07,20240805,4705,-28.59,20230912,2920,15.07,20240805,1.16,N,123700,500,78 억,,564738,N,N,3,N,00,N
|
||
|
|
20240830,130821,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3365,0,3,0.00,26111305,7766,32.59,3365,3400,3340,4370,2360,3365,3362.26,3.62,0,-426,3421,3392,3351,3322,3281,3400,3330,78,1005,500,2350,5,1,15604898,525,2.98,0.28,12,0.05,1128.00,12162.00,4705,20230912,-28.48,2920,20240805,15.24,4550,-26.04,20240208,2920,15.24,20240805,4705,-28.48,20230912,2920,15.24,20240805,1.16,N,123700,500,78 억,,564738,N,N,3,N,00,N
|
||
|
|
20240830,120824,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3365,0,3,0.00,19181845,5704,23.93,3365,3400,3340,4370,2360,3365,3362.88,3.62,0,-235,3421,3392,3351,3322,3281,3400,3330,78,1005,500,2350,5,1,15604898,525,2.98,0.28,12,0.04,1128.00,12162.00,4705,20230912,-28.48,2920,20240805,15.24,4550,-26.04,20240208,2920,15.24,20240805,4705,-28.48,20230912,2920,15.24,20240805,1.16,N,123700,500,78 억,,564738,N,N,3,N,00,N
|
||
|
|
20240830,110832,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3360,-5,5,-0.15,17705720,5263,22.08,3365,3400,3340,4370,2360,3365,3364.19,3.62,0,-242,3421,3392,3351,3322,3281,3400,3330,78,1005,500,2350,5,1,15604898,524,2.98,0.28,12,0.03,1128.00,12162.00,4705,20230912,-28.59,2920,20240805,15.07,4550,-26.15,20240208,2920,15.07,20240805,4705,-28.59,20230912,2920,15.07,20240805,1.16,N,123700,500,78 억,,564738,N,N,3,N,00,N
|
||
|
|
20240830,100828,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3375,10,2,0.30,8746975,2592,10.88,3365,3400,3340,4370,2360,3365,3374.60,3.62,0,-328,3421,3392,3351,3322,3281,3400,3330,78,1005,500,2350,5,1,15604898,527,2.99,0.28,12,0.02,1128.00,12162.00,4705,20230912,-28.27,2920,20240805,15.58,4550,-25.82,20240208,2920,15.58,20240805,4705,-28.27,20230912,2920,15.58,20240805,1.16,N,123700,500,78 억,,564738,N,N,3,N,00,N
|
||
|
|
20240830,090831,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3380,15,2,0.45,2669365,793,3.33,3365,3400,3365,4370,2360,3365,3366.16,3.62,0,-6,3421,3392,3351,3322,3281,3400,3330,78,1005,500,2350,5,1,15604898,527,3.00,0.28,12,0.01,1128.00,12162.00,4705,20230912,-28.16,2920,20240805,15.75,4550,-25.71,20240208,2920,15.75,20240805,4705,-28.16,20230912,2920,15.75,20240805,1.16,N,123700,500,78 억,,564738,N,N,3,N,00,N
|
||
|
|
20240829,160830,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3365,0,3,0.00,79488315,23831,110.06,3365,3380,3310,4370,2360,3365,3335.50,3.62,0,45,3418,3391,3378,3351,3338,3385,3345,78,1005,500,2350,5,1,15604898,525,2.98,0.28,12,0.15,1128.00,12162.00,4705,20230912,-28.48,2920,20240805,15.24,4550,-26.04,20240208,2920,15.24,20240805,4705,-28.48,20230912,2920,15.24,20240805,1.14,N,123700,500,78 억,,564963,N,N,3,N,00,N
|
||
|
|
20240829,150838,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3340,-25,5,-0.74,72176625,21647,99.98,3365,3380,3310,4370,2360,3365,3334.26,3.62,0,-325,3418,3391,3378,3351,3338,3385,3345,78,1005,500,2350,5,1,15604898,521,2.96,0.27,12,0.14,1128.00,12162.00,4705,20230912,-29.01,2920,20240805,14.38,4550,-26.59,20240208,2920,14.38,20240805,4705,-29.01,20230912,2920,14.38,20240805,1.14,N,123700,500,78 억,,564963,N,N,23,N,00,N
|
||
|
|
20240829,140839,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3345,-20,5,-0.59,67005445,20095,92.81,3365,3380,3310,4370,2360,3365,3334.43,3.62,0,-334,3418,3391,3378,3351,3338,3385,3345,78,1005,500,2350,5,1,15604898,522,2.97,0.28,12,0.13,1128.00,12162.00,4705,20230912,-28.91,2920,20240805,14.55,4550,-26.48,20240208,2920,14.55,20240805,4705,-28.91,20230912,2920,14.55,20240805,1.14,N,123700,500,78 억,,564963,N,N,23,N,00,N
|
||
|
|
20240829,130840,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3335,-30,5,-0.89,62397210,18715,86.44,3365,3380,3310,4370,2360,3365,3334.07,3.62,0,-334,3418,3391,3378,3351,3338,3385,3345,78,1005,500,2350,5,1,15604898,520,2.96,0.27,12,0.12,1128.00,12162.00,4705,20230912,-29.12,2920,20240805,14.21,4550,-26.70,20240208,2920,14.21,20240805,4705,-29.12,20230912,2920,14.21,20240805,1.14,N,123700,500,78 억,,564963,N,N,23,N,00,N
|
||
|
|
20240829,120839,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3350,-15,5,-0.45,45377995,13612,62.87,3365,3380,3310,4370,2360,3365,3333.68,3.62,0,122,3418,3391,3378,3351,3338,3385,3345,78,1005,500,2350,5,1,15604898,523,2.97,0.28,12,0.09,1128.00,12162.00,4705,20230912,-28.80,2920,20240805,14.73,4550,-26.37,20240208,2920,14.73,20240805,4705,-28.80,20230912,2920,14.73,20240805,1.14,N,123700,500,78 억,,564963,N,N,23,N,00,N
|
||
|
|
20240829,110839,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3335,-30,5,-0.89,39726200,11917,55.04,3365,3380,3310,4370,2360,3365,3333.57,3.62,0,310,3418,3391,3378,3351,3338,3385,3345,78,1005,500,2350,5,1,15604898,520,2.96,0.27,12,0.08,1128.00,12162.00,4705,20230912,-29.12,2920,20240805,14.21,4550,-26.70,20240208,2920,14.21,20240805,4705,-29.12,20230912,2920,14.21,20240805,1.14,N,123700,500,78 억,,564963,N,N,23,N,00,N
|
||
|
|
20240829,100833,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3340,-25,5,-0.74,33046055,9918,45.81,3365,3380,3310,4370,2360,3365,3331.93,3.62,0,358,3418,3391,3378,3351,3338,3385,3345,78,1005,500,2350,5,1,15604898,521,2.96,0.27,12,0.06,1128.00,12162.00,4705,20230912,-29.01,2920,20240805,14.38,4550,-26.59,20240208,2920,14.38,20240805,4705,-29.01,20230912,2920,14.38,20240805,1.14,N,123700,500,78 억,,564963,N,N,23,N,00,N
|
||
|
|
20240829,090837,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3365,0,3,0.00,4778175,1421,6.56,3365,3380,3350,4370,2360,3365,3362.54,3.62,0,-214,3418,3391,3378,3351,3338,3385,3345,78,1005,500,2350,5,1,15604898,525,2.98,0.28,12,0.01,1128.00,12162.00,4705,20230912,-28.48,2920,20240805,15.24,4550,-26.04,20240208,2920,15.24,20240805,4705,-28.48,20230912,2920,15.24,20240805,1.14,N,123700,500,78 억,,564963,N,N,23,N,00,N
|
||
|
|
20240828,160811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3365,-25,5,-0.74,73180810,21643,114.40,3395,3405,3365,4405,2375,3390,3381.27,3.64,0,-725,3436,3412,3376,3352,3316,3425,3365,78,1015,500,2370,5,1,15604898,525,2.98,0.28,12,0.14,1128.00,12162.00,4705,20230912,-28.48,2920,20240805,15.24,4550,-26.04,20240208,2920,15.24,20240805,4705,-28.48,20230912,2920,15.24,20240805,1.22,N,123700,500,78 억,,568462,N,N,23,N,00,N
|
||
|
|
20240828,150815,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3390,0,3,0.00,53837805,15902,84.06,3395,3405,3370,4405,2375,3390,3385.60,3.64,0,-601,3436,3412,3376,3352,3316,3425,3365,78,1015,500,2370,5,1,15604898,529,3.01,0.28,12,0.10,1128.00,12162.00,4705,20230912,-27.95,2920,20240805,16.10,4550,-25.49,20240208,2920,16.10,20240805,4705,-27.95,20230912,2920,16.10,20240805,1.22,N,123700,500,78 억,,568462,N,N,72,N,00,N
|
||
|
|
20240828,140818,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3380,-10,5,-0.29,45099115,13315,70.38,3395,3405,3375,4405,2375,3390,3387.09,3.64,0,-563,3436,3412,3376,3352,3316,3425,3365,78,1015,500,2370,5,1,15604898,527,3.00,0.28,12,0.09,1128.00,12162.00,4705,20230912,-28.16,2920,20240805,15.75,4550,-25.71,20240208,2920,15.75,20240805,4705,-28.16,20230912,2920,15.75,20240805,1.22,N,123700,500,78 억,,568462,N,N,72,N,00,N
|
||
|
|
20240828,130815,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3385,-5,5,-0.15,43589745,12868,68.02,3395,3405,3375,4405,2375,3390,3387.45,3.64,0,-434,3436,3412,3376,3352,3316,3425,3365,78,1015,500,2370,5,1,15604898,528,3.00,0.28,12,0.08,1128.00,12162.00,4705,20230912,-28.06,2920,20240805,15.92,4550,-25.60,20240208,2920,15.92,20240805,4705,-28.06,20230912,2920,15.92,20240805,1.22,N,123700,500,78 억,,568462,N,N,72,N,00,N
|
||
|
|
20240828,120814,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3390,0,3,0.00,37904780,11189,59.14,3395,3405,3375,4405,2375,3390,3387.68,3.64,0,-13,3436,3412,3376,3352,3316,3425,3365,78,1015,500,2370,5,1,15604898,529,3.01,0.28,12,0.07,1128.00,12162.00,4705,20230912,-27.95,2920,20240805,16.10,4550,-25.49,20240208,2920,16.10,20240805,4705,-27.95,20230912,2920,16.10,20240805,1.22,N,123700,500,78 억,,568462,N,N,72,N,00,N
|
||
|
|
20240828,110813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3395,5,2,0.15,27764540,8195,43.32,3395,3405,3375,4405,2375,3390,3387.99,3.64,0,63,3436,3412,3376,3352,3316,3425,3365,78,1015,500,2370,5,1,15604898,530,3.01,0.28,12,0.05,1128.00,12162.00,4705,20230912,-27.84,2920,20240805,16.27,4550,-25.38,20240208,2920,16.27,20240805,4705,-27.84,20230912,2920,16.27,20240805,1.22,N,123700,500,78 억,,568462,N,N,72,N,00,N
|
||
|
|
20240828,100841,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3390,0,3,0.00,19538370,5766,30.48,3395,3405,3375,4405,2375,3390,3388.55,3.64,0,401,3436,3412,3376,3352,3316,3425,3365,78,1015,500,2370,5,1,15604898,529,3.01,0.28,12,0.04,1128.00,12162.00,4705,20230912,-27.95,2920,20240805,16.10,4550,-25.49,20240208,2920,16.10,20240805,4705,-27.95,20230912,2920,16.10,20240805,1.22,N,123700,500,78 억,,568462,N,N,72,N,00,N
|
||
|
|
20240828,090827,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3400,10,2,0.29,5727790,1689,8.93,3395,3405,3390,4405,2375,3390,3391.23,3.64,0,32,3436,3412,3376,3352,3316,3425,3365,78,1015,500,2370,5,1,15604898,531,3.01,0.28,12,0.01,1128.00,12162.00,4705,20230912,-27.74,2920,20240805,16.44,4550,-25.27,20240208,2920,16.44,20240805,4705,-27.74,20230912,2920,16.44,20240805,1.22,N,123700,500,78 억,,568462,N,N,72,N,00,N
|
||
|
|
20240827,160811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3390,40,2,1.19,63495035,18858,28.56,3350,3400,3340,4355,2345,3350,3366.93,3.65,0,-640,3470,3410,3370,3310,3270,3390,3290,78,1005,500,2340,5,1,15604898,529,3.01,0.28,12,0.12,1128.00,12162.00,4705,20230912,-27.95,2920,20240805,16.10,4550,-25.49,20240208,2920,16.10,20240805,4705,-27.95,20230912,2920,16.10,20240805,1.24,N,123700,500,78 억,,569102,N,N,72,N,00,N
|
||
|
|
20240827,150814,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3385,35,2,1.04,60881145,18086,27.39,3350,3400,3340,4355,2345,3350,3366.20,3.65,0,-650,3470,3410,3370,3310,3270,3390,3290,78,1005,500,2340,5,1,15604898,528,3.00,0.28,12,0.12,1128.00,12162.00,4705,20230912,-28.06,2920,20240805,15.92,4550,-25.60,20240208,2920,15.92,20240805,4705,-28.06,20230912,2920,15.92,20240805,1.24,N,123700,500,78 억,,569102,N,N,2,N,00,N
|
||
|
|
20240827,140817,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3395,45,2,1.34,57338700,17041,25.81,3350,3395,3340,4355,2345,3350,3364.75,3.65,0,-649,3470,3410,3370,3310,3270,3390,3290,78,1005,500,2340,5,1,15604898,530,3.01,0.28,12,0.11,1128.00,12162.00,4705,20230912,-27.84,2920,20240805,16.27,4550,-25.38,20240208,2920,16.27,20240805,4705,-27.84,20230912,2920,16.27,20240805,1.24,N,123700,500,78 억,,569102,N,N,2,N,00,N
|
||
|
|
20240827,130820,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3375,25,2,0.75,31218265,9314,14.10,3350,3375,3340,4355,2345,3350,3351.76,3.65,0,-531,3470,3410,3370,3310,3270,3390,3290,78,1005,500,2340,5,1,15604898,527,2.99,0.28,12,0.06,1128.00,12162.00,4705,20230912,-28.27,2920,20240805,15.58,4550,-25.82,20240208,2920,15.58,20240805,4705,-28.27,20230912,2920,15.58,20240805,1.24,N,123700,500,78 억,,569102,N,N,2,N,00,N
|
||
|
|
20240827,120821,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3360,10,2,0.30,26742925,7984,12.09,3350,3365,3340,4355,2345,3350,3349.56,3.65,0,-435,3470,3410,3370,3310,3270,3390,3290,78,1005,500,2340,5,1,15604898,524,2.98,0.28,12,0.05,1128.00,12162.00,4705,20230912,-28.59,2920,20240805,15.07,4550,-26.15,20240208,2920,15.07,20240805,4705,-28.59,20230912,2920,15.07,20240805,1.24,N,123700,500,78 억,,569102,N,N,2,N,00,N
|
||
|
|
20240827,110818,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3350,0,3,0.00,24461475,7304,11.06,3350,3365,3340,4355,2345,3350,3349.05,3.65,0,-435,3470,3410,3370,3310,3270,3390,3290,78,1005,500,2340,5,1,15604898,523,2.97,0.28,12,0.05,1128.00,12162.00,4705,20230912,-28.80,2920,20240805,14.73,4550,-26.37,20240208,2920,14.73,20240805,4705,-28.80,20230912,2920,14.73,20240805,1.24,N,123700,500,78 억,,569102,N,N,2,N,00,N
|
||
|
|
20240827,100816,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3355,5,2,0.15,14939265,4459,6.75,3350,3365,3340,4355,2345,3350,3350.36,3.65,0,-762,3470,3410,3370,3310,3270,3390,3290,78,1005,500,2340,5,1,15604898,524,2.97,0.28,12,0.03,1128.00,12162.00,4705,20230912,-28.69,2920,20240805,14.90,4550,-26.26,20240208,2920,14.90,20240805,4705,-28.69,20230912,2920,14.90,20240805,1.24,N,123700,500,78 억,,569102,N,N,2,N,00,N
|
||
|
|
20240827,090815,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3365,15,2,0.45,6863850,2047,3.10,3350,3365,3350,4355,2345,3350,3353.13,3.65,0,-701,3470,3410,3370,3310,3270,3390,3290,78,1005,500,2340,5,1,15604898,525,2.98,0.28,12,0.01,1128.00,12162.00,4705,20230912,-28.48,2920,20240805,15.24,4550,-26.04,20240208,2920,15.24,20240805,4705,-28.48,20230912,2920,15.24,20240805,1.24,N,123700,500,78 억,,569102,N,N,2,N,00,N
|
||
|
|
20240826,160804,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3350,-60,5,-1.76,211703860,63019,79.97,3410,3430,3330,4430,2390,3410,3359.37,3.67,0,-1997,3483,3446,3408,3371,3333,3465,3390,78,1020,500,2380,5,1,15604898,523,2.97,0.28,12,0.40,1128.00,12162.00,4705,20230912,-28.80,2920,20240805,14.73,4550,-26.37,20240208,2920,14.73,20240805,4705,-28.80,20230912,2920,14.73,20240805,1.34,N,123700,500,78 억,,572053,N,N,2,N,00,N
|
||
|
|
20240826,150810,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3370,-40,5,-1.17,197259575,58710,74.51,3410,3430,3330,4430,2390,3410,3359.90,3.67,0,-2825,3483,3446,3408,3371,3333,3465,3390,78,1020,500,2380,5,1,15604898,526,2.99,0.28,12,0.38,1128.00,12162.00,4705,20230912,-28.37,2920,20240805,15.41,4550,-25.93,20240208,2920,15.41,20240805,4705,-28.37,20230912,2920,15.41,20240805,1.34,N,123700,500,78 억,,572053,N,N,0,N,00,N
|
||
|
|
20240826,140814,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3365,-45,5,-1.32,189711850,56462,71.65,3410,3430,3330,4430,2390,3410,3359.99,3.67,0,-2897,3483,3446,3408,3371,3333,3465,3390,78,1020,500,2380,5,1,15604898,525,2.98,0.28,12,0.36,1128.00,12162.00,4705,20230912,-28.48,2920,20240805,15.24,4550,-26.04,20240208,2920,15.24,20240805,4705,-28.48,20230912,2920,15.24,20240805,1.34,N,123700,500,78 억,,572053,N,N,0,N,00,N
|
||
|
|
20240826,130816,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3345,-65,5,-1.91,139392725,41417,52.56,3410,3430,3335,4430,2390,3410,3365.59,3.67,0,-2295,3483,3446,3408,3371,3333,3465,3390,78,1020,500,2380,5,1,15604898,522,2.97,0.28,12,0.27,1128.00,12162.00,4705,20230912,-28.91,2920,20240805,14.55,4550,-26.48,20240208,2920,14.55,20240805,4705,-28.91,20230912,2920,14.55,20240805,1.34,N,123700,500,78 억,,572053,N,N,0,N,00,N
|
||
|
|
20240826,120809,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3350,-60,5,-1.76,112652670,33418,42.41,3410,3430,3345,4430,2390,3410,3371.02,3.67,0,-2062,3483,3446,3408,3371,3333,3465,3390,78,1020,500,2380,5,1,15604898,523,2.97,0.28,12,0.21,1128.00,12162.00,4705,20230912,-28.80,2920,20240805,14.73,4550,-26.37,20240208,2920,14.73,20240805,4705,-28.80,20230912,2920,14.73,20240805,1.34,N,123700,500,78 억,,572053,N,N,0,N,00,N
|
||
|
|
20240826,110812,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3360,-50,5,-1.47,87073205,25783,32.72,3410,3430,3355,4430,2390,3410,3377.16,3.67,0,-1090,3483,3446,3408,3371,3333,3465,3390,78,1020,500,2380,5,1,15604898,524,2.98,0.28,12,0.17,1128.00,12162.00,4705,20230912,-28.59,2920,20240805,15.07,4550,-26.15,20240208,2920,15.07,20240805,4705,-28.59,20230912,2920,15.07,20240805,1.34,N,123700,500,78 억,,572053,N,N,0,N,00,N
|
||
|
|
20240826,100814,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3390,-20,5,-0.59,48849410,14425,18.31,3410,3430,3370,4430,2390,3410,3386.44,3.67,0,-143,3483,3446,3408,3371,3333,3465,3390,78,1020,500,2380,5,1,15604898,529,3.01,0.28,12,0.09,1128.00,12162.00,4705,20230912,-27.95,2920,20240805,16.10,4550,-25.49,20240208,2920,16.10,20240805,4705,-27.95,20230912,2920,16.10,20240805,1.34,N,123700,500,78 억,,572053,N,N,0,N,00,N
|
||
|
|
20240826,090810,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3400,-10,5,-0.29,11728135,3443,4.37,3410,3430,3395,4430,2390,3410,3406.37,3.67,0,163,3483,3446,3408,3371,3333,3465,3390,78,1020,500,2380,5,1,15604898,531,3.01,0.28,12,0.02,1128.00,12162.00,4705,20230912,-27.74,2920,20240805,16.44,4550,-25.27,20240208,2920,16.44,20240805,4705,-27.74,20230912,2920,16.44,20240805,1.34,N,123700,500,78 억,,572053,N,N,0,N,00,N
|
||
|
|
20240823,160806,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3410,-10,5,-0.29,267927000,78767,60.38,3400,3445,3370,4445,2395,3420,3401.51,3.62,0,2318,3573,3496,3443,3366,3313,3470,3340,78,1025,500,2390,5,1,15604898,532,3.02,0.28,12,0.50,1128.00,12162.00,4705,20230912,-27.52,2920,20240805,16.78,4550,-25.05,20240208,2920,16.78,20240805,4705,-27.52,20230912,2920,16.78,20240805,1.25,N,123700,500,78 억,,565173,N,N,0,N,00,N
|
||
|
|
20240823,150813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3440,20,2,0.58,242559755,71345,54.69,3400,3445,3370,4445,2395,3420,3399.81,3.62,0,1973,3573,3496,3443,3366,3313,3470,3340,78,1025,500,2390,5,1,15604898,537,3.05,0.28,12,0.46,1128.00,12162.00,4705,20230912,-26.89,2920,20240805,17.81,4550,-24.40,20240208,2920,17.81,20240805,4705,-26.89,20230912,2920,17.81,20240805,1.25,N,123700,500,78 억,,565173,N,N,0,N,00,N
|
||
|
|
20240823,140811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3400,-20,5,-0.58,227916455,67066,51.41,3400,3440,3370,4445,2395,3420,3398.39,3.62,0,1984,3573,3496,3443,3366,3313,3470,3340,78,1025,500,2390,5,1,15604898,531,3.01,0.28,12,0.43,1128.00,12162.00,4705,20230912,-27.74,2920,20240805,16.44,4550,-25.27,20240208,2920,16.44,20240805,4705,-27.74,20230912,2920,16.44,20240805,1.25,N,123700,500,78 억,,565173,N,N,0,N,00,N
|
||
|
|
20240823,130811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3420,0,3,0.00,203350500,59834,45.87,3400,3440,3370,4445,2395,3420,3398.58,3.62,0,407,3573,3496,3443,3366,3313,3470,3340,78,1025,500,2390,5,1,15604898,534,3.03,0.28,12,0.38,1128.00,12162.00,4705,20230912,-27.31,2920,20240805,17.12,4550,-24.84,20240208,2920,17.12,20240805,4705,-27.31,20230912,2920,17.12,20240805,1.25,N,123700,500,78 억,,565173,N,N,0,N,00,N
|
||
|
|
20240823,120810,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3435,15,2,0.44,182540575,53719,41.18,3400,3440,3370,4445,2395,3420,3398.06,3.62,0,-889,3573,3496,3443,3366,3313,3470,3340,78,1025,500,2390,5,1,15604898,536,3.05,0.28,12,0.34,1128.00,12162.00,4705,20230912,-26.99,2920,20240805,17.64,4550,-24.51,20240208,2920,17.64,20240805,4705,-26.99,20230912,2920,17.64,20240805,1.25,N,123700,500,78 억,,565173,N,N,0,N,00,N
|
||
|
|
20240823,110808,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3415,-5,5,-0.15,98508420,29074,22.29,3400,3415,3370,4445,2395,3420,3388.20,3.62,0,242,3573,3496,3443,3366,3313,3470,3340,78,1025,500,2390,5,1,15604898,533,3.03,0.28,12,0.19,1128.00,12162.00,4705,20230912,-27.42,2920,20240805,16.95,4550,-24.95,20240208,2920,16.95,20240805,4705,-27.42,20230912,2920,16.95,20240805,1.25,N,123700,500,78 억,,565173,N,N,0,N,00,N
|
||
|
|
20240823,100810,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3405,-15,5,-0.44,68320715,20157,15.45,3400,3415,3375,4445,2395,3420,3389.43,3.62,0,202,3573,3496,3443,3366,3313,3470,3340,78,1025,500,2390,5,1,15604898,531,3.02,0.28,12,0.13,1128.00,12162.00,4705,20230912,-27.63,2920,20240805,16.61,4550,-25.16,20240208,2920,16.61,20240805,4705,-27.63,20230912,2920,16.61,20240805,1.25,N,123700,500,78 억,,565173,N,N,0,N,00,N
|
||
|
|
20240823,090811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3385,-35,5,-1.02,12839515,3783,2.90,3400,3410,3385,4445,2395,3420,3394.00,3.62,0,155,3573,3496,3443,3366,3313,3470,3340,78,1025,500,2390,5,1,15604898,528,3.00,0.28,12,0.02,1128.00,12162.00,4705,20230912,-28.06,2920,20240805,15.92,4550,-25.60,20240208,2920,15.92,20240805,4705,-28.06,20230912,2920,15.92,20240805,1.25,N,123700,500,78 억,,565173,N,N,0,N,00,N
|
||
|
|
20240822,160805,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3420,-85,5,-2.43,447630220,130428,19.24,3465,3520,3390,4555,2455,3505,3432.39,3.57,0,6561,3895,3700,3595,3400,3295,3647,3347,78,1050,500,2450,5,1,15604898,534,3.03,0.28,12,0.84,1128.00,12162.00,4705,20230912,-27.31,2920,20240805,17.12,4550,-24.84,20240208,2920,17.12,20240805,4705,-27.31,20230912,2920,17.12,20240805,1.08,N,123700,500,78 억,,557455,N,N,372,N,00,N
|
||
|
|
20240822,150812,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3410,-95,5,-2.71,427508685,124539,18.37,3465,3520,3390,4555,2455,3505,3432.73,3.57,0,6567,3895,3700,3595,3400,3295,3647,3347,78,1050,500,2450,5,1,15604898,532,3.02,0.28,12,0.80,1128.00,12162.00,4705,20230912,-27.52,2920,20240805,16.78,4550,-25.05,20240208,2920,16.78,20240805,4705,-27.52,20230912,2920,16.78,20240805,1.08,N,123700,500,78 억,,557455,N,N,372,N,00,N
|
||
|
|
20240822,140812,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3415,-90,5,-2.57,395146510,115036,16.97,3465,3520,3390,4555,2455,3505,3434.98,3.57,0,5925,3895,3700,3595,3400,3295,3647,3347,78,1050,500,2450,5,1,15604898,533,3.03,0.28,12,0.74,1128.00,12162.00,4705,20230912,-27.42,2920,20240805,16.95,4550,-24.95,20240208,2920,16.95,20240805,4705,-27.42,20230912,2920,16.95,20240805,1.08,N,123700,500,78 억,,557455,N,N,372,N,00,N
|
||
|
|
20240822,130812,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3405,-100,5,-2.85,386541260,112509,16.60,3465,3520,3390,4555,2455,3505,3435.65,3.57,0,5429,3895,3700,3595,3400,3295,3647,3347,78,1050,500,2450,5,1,15604898,531,3.02,0.28,12,0.72,1128.00,12162.00,4705,20230912,-27.63,2920,20240805,16.61,4550,-25.16,20240208,2920,16.61,20240805,4705,-27.63,20230912,2920,16.61,20240805,1.08,N,123700,500,78 억,,557455,N,N,372,N,00,N
|
||
|
|
20240822,120816,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3415,-90,5,-2.57,289435010,83971,12.39,3465,3520,3405,4555,2455,3505,3446.84,3.57,0,5690,3895,3700,3595,3400,3295,3647,3347,78,1050,500,2450,5,1,15604898,533,3.03,0.28,12,0.54,1128.00,12162.00,4705,20230912,-27.42,2920,20240805,16.95,4550,-24.95,20240208,2920,16.95,20240805,4705,-27.42,20230912,2920,16.95,20240805,1.08,N,123700,500,78 억,,557455,N,N,372,N,00,N
|
||
|
|
20240822,110808,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3430,-75,5,-2.14,253023305,73318,10.82,3465,3520,3405,4555,2455,3505,3451.04,3.57,0,5911,3895,3700,3595,3400,3295,3647,3347,78,1050,500,2450,5,1,15604898,535,3.04,0.28,12,0.47,1128.00,12162.00,4705,20230912,-27.10,2920,20240805,17.47,4550,-24.62,20240208,2920,17.47,20240805,4705,-27.10,20230912,2920,17.47,20240805,1.08,N,123700,500,78 억,,557455,N,N,372,N,00,N
|
||
|
|
20240822,100807,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3430,-75,5,-2.14,203737850,58921,8.69,3465,3520,3405,4555,2455,3505,3457.81,3.57,0,3701,3895,3700,3595,3400,3295,3647,3347,78,1050,500,2450,5,1,15604898,535,3.04,0.28,12,0.38,1128.00,12162.00,4705,20230912,-27.10,2920,20240805,17.47,4550,-24.62,20240208,2920,17.47,20240805,4705,-27.10,20230912,2920,17.47,20240805,1.08,N,123700,500,78 억,,557455,N,N,372,N,00,N
|
||
|
|
20240822,090809,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3480,-25,5,-0.71,64801040,18550,2.74,3465,3520,3465,4555,2455,3505,3493.32,3.57,0,3059,3895,3700,3595,3400,3295,3647,3347,78,1050,500,2450,5,1,15604898,543,3.09,0.29,12,0.12,1128.00,12162.00,4705,20230912,-26.04,2920,20240805,19.18,4550,-23.52,20240208,2920,19.18,20240805,4705,-26.04,20230912,2920,19.18,20240805,1.08,N,123700,500,78 억,,557455,N,N,372,N,00,N
|
||
|
|
20240821,160802,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3505,-95,5,-2.64,2477548900,675919,80.52,3790,3790,3490,4680,2520,3600,3665.47,3.67,0,-9511,3863,3731,3558,3426,3253,3797,3492,78,1080,500,2520,5,1,15604898,547,3.11,0.29,12,4.33,1128.00,12162.00,4705,20230912,-25.50,2920,20240805,20.03,4550,-22.97,20240208,2920,20.03,20240805,4705,-25.50,20230912,2920,20.03,20240805,1.09,N,123700,500,78 억,,572223,N,N,372,N,00,N
|
||
|
|
20240821,150813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3525,-75,5,-2.08,2437681545,664556,79.16,3790,3790,3490,4680,2520,3600,3668.14,3.67,0,-9511,3863,3731,3558,3426,3253,3797,3492,78,1080,500,2520,5,1,15604898,550,3.12,0.29,12,4.26,1128.00,12162.00,4705,20230912,-25.08,2920,20240805,20.72,4550,-22.53,20240208,2920,20.72,20240805,4705,-25.08,20230912,2920,20.72,20240805,1.09,N,123700,500,78 억,,572223,N,N,20,N,00,N
|
||
|
|
20240821,140806,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3530,-70,5,-1.94,2382879485,649092,77.32,3790,3790,3490,4680,2520,3600,3671.10,3.67,0,-9517,3863,3731,3558,3426,3253,3797,3492,78,1080,500,2520,5,1,15604898,551,3.13,0.29,12,4.16,1128.00,12162.00,4705,20230912,-24.97,2920,20240805,20.89,4550,-22.42,20240208,2920,20.89,20240805,4705,-24.97,20230912,2920,20.89,20240805,1.09,N,123700,500,78 억,,572223,N,N,20,N,00,N
|
||
|
|
20240821,130817,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3570,-30,5,-0.83,2322479260,632046,75.29,3790,3790,3490,4680,2520,3600,3674.54,3.67,0,-9036,3863,3731,3558,3426,3253,3797,3492,78,1080,500,2520,5,1,15604898,557,3.16,0.29,12,4.05,1128.00,12162.00,4705,20230912,-24.12,2920,20240805,22.26,4550,-21.54,20240208,2920,22.26,20240805,4705,-24.12,20230912,2920,22.26,20240805,1.09,N,123700,500,78 억,,572223,N,N,20,N,00,N
|
||
|
|
20240821,120814,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3570,-30,5,-0.83,2281852415,620632,73.93,3790,3790,3490,4680,2520,3600,3676.66,3.67,0,-8346,3863,3731,3558,3426,3253,3797,3492,78,1080,500,2520,5,1,15604898,557,3.16,0.29,12,3.98,1128.00,12162.00,4705,20230912,-24.12,2920,20240805,22.26,4550,-21.54,20240208,2920,22.26,20240805,4705,-24.12,20230912,2920,22.26,20240805,1.09,N,123700,500,78 억,,572223,N,N,20,N,00,N
|
||
|
|
20240821,110810,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3585,-15,5,-0.42,2124029830,576072,68.62,3790,3790,3565,4680,2520,3600,3687.09,3.67,0,-6823,3863,3731,3558,3426,3253,3797,3492,78,1080,500,2520,5,1,15604898,559,3.18,0.29,12,3.69,1128.00,12162.00,4705,20230912,-23.80,2920,20240805,22.77,4550,-21.21,20240208,2920,22.77,20240805,4705,-23.80,20230912,2920,22.77,20240805,1.09,N,123700,500,78 억,,572223,N,N,20,N,00,N
|
||
|
|
20240821,100815,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,-20,5,-0.56,2022270000,547629,65.23,3790,3790,3570,4680,2520,3600,3692.77,3.67,0,-6236,3863,3731,3558,3426,3253,3797,3492,78,1080,500,2520,5,1,15604898,559,3.17,0.29,12,3.51,1128.00,12162.00,4705,20230912,-23.91,2920,20240805,22.60,4550,-21.32,20240208,2920,22.60,20240805,4705,-23.91,20230912,2920,22.60,20240805,1.09,N,123700,500,78 억,,572223,N,N,20,N,00,N
|
||
|
|
20240821,090807,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3650,50,2,1.39,1501630590,403854,48.11,3790,3790,3575,4680,2520,3600,3718.25,3.67,0,-2866,3863,3731,3558,3426,3253,3797,3492,78,1080,500,2520,5,1,15604898,570,3.24,0.30,12,2.59,1128.00,12162.00,4705,20230912,-22.42,2920,20240805,25.00,4550,-19.78,20240208,2920,25.00,20240805,4705,-22.42,20230912,2920,25.00,20240805,1.09,N,123700,500,78 억,,572223,N,N,20,N,00,N
|
||
|
|
20240820,160757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3600,210,2,6.19,2457399835,693379,1676.29,3415,3690,3385,4405,2375,3390,3543.67,3.62,0,1097,3523,3456,3403,3336,3283,3430,3310,78,1015,500,2370,5,1,15604898,562,3.19,0.30,12,4.44,1128.00,12162.00,4705,20230912,-23.49,2920,20240805,23.29,4550,-20.88,20240208,2920,23.29,20240805,4705,-23.49,20230912,2920,23.29,20240805,1.11,N,123700,500,78 억,,565037,N,N,20,N,00,N
|
||
|
|
20240820,150808,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3545,155,2,4.57,2311478915,652788,1578.15,3415,3690,3385,4405,2375,3390,3540.93,3.62,0,354,3523,3456,3403,3336,3283,3430,3310,78,1015,500,2370,5,1,15604898,553,3.14,0.29,12,4.18,1128.00,12162.00,4705,20230912,-24.65,2920,20240805,21.40,4550,-22.09,20240208,2920,21.40,20240805,4705,-24.65,20230912,2920,21.40,20240805,1.11,N,123700,500,78 억,,565037,N,N,26,N,00,N
|
||
|
|
20240820,140806,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3535,145,2,4.28,2113702375,596730,1442.63,3415,3690,3385,4405,2375,3390,3542.14,3.62,0,113,3523,3456,3403,3336,3283,3430,3310,78,1015,500,2370,5,1,15604898,552,3.13,0.29,12,3.82,1128.00,12162.00,4705,20230912,-24.87,2920,20240805,21.06,4550,-22.31,20240208,2920,21.06,20240805,4705,-24.87,20230912,2920,21.06,20240805,1.11,N,123700,500,78 억,,565037,N,N,26,N,00,N
|
||
|
|
20240820,130808,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3485,95,2,2.80,963327810,275283,665.51,3415,3625,3385,4405,2375,3390,3499.41,3.62,0,-1563,3523,3456,3403,3336,3283,3430,3310,78,1015,500,2370,5,1,15604898,544,3.09,0.29,12,1.76,1128.00,12162.00,4705,20230912,-25.93,2920,20240805,19.35,4550,-23.41,20240208,2920,19.35,20240805,4705,-25.93,20230912,2920,19.35,20240805,1.11,N,123700,500,78 억,,565037,N,N,26,N,00,N
|
||
|
|
20240820,120804,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3495,105,2,3.10,717673735,204699,494.87,3415,3625,3385,4405,2375,3390,3506.00,3.62,0,-3317,3523,3456,3403,3336,3283,3430,3310,78,1015,500,2370,5,1,15604898,545,3.10,0.29,12,1.31,1128.00,12162.00,4705,20230912,-25.72,2920,20240805,19.69,4550,-23.19,20240208,2920,19.69,20240805,4705,-25.72,20230912,2920,19.69,20240805,1.11,N,123700,500,78 억,,565037,N,N,26,N,00,N
|
||
|
|
20240820,110801,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3430,40,2,1.18,86578260,25358,61.30,3415,3435,3385,4405,2375,3390,3414.24,3.62,0,39,3523,3456,3403,3336,3283,3430,3310,78,1015,500,2370,5,1,15604898,535,3.04,0.28,12,0.16,1128.00,12162.00,4705,20230912,-27.10,2920,20240805,17.47,4550,-24.62,20240208,2920,17.47,20240805,4705,-27.10,20230912,2920,17.47,20240805,1.11,N,123700,500,78 억,,565037,N,N,26,N,00,N
|
||
|
|
20240820,100800,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3410,20,2,0.59,31652785,9331,22.56,3415,3435,3385,4405,2375,3390,3392.22,3.62,0,51,3523,3456,3403,3336,3283,3430,3310,78,1015,500,2370,5,1,15604898,532,3.02,0.28,12,0.06,1128.00,12162.00,4705,20230912,-27.52,2920,20240805,16.78,4550,-25.05,20240208,2920,16.78,20240805,4705,-27.52,20230912,2920,16.78,20240805,1.11,N,123700,500,78 억,,565037,N,N,26,N,00,N
|
||
|
|
20240820,090802,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3430,40,2,1.18,961030,281,0.68,3415,3435,3410,4405,2375,3390,3420.04,3.62,0,-8,3523,3456,3403,3336,3283,3430,3310,78,1015,500,2370,5,1,15604898,535,3.04,0.28,12,0.00,1128.00,12162.00,4705,20230912,-27.10,2920,20240805,17.47,4550,-24.62,20240208,2920,17.47,20240805,4705,-27.10,20230912,2920,17.47,20240805,1.11,N,123700,500,78 억,,565037,N,N,26,N,00,N
|
||
|
|
20240819,160753,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3390,-10,5,-0.29,139762300,41364,92.23,3400,3470,3350,4420,2380,3400,3378.84,3.63,0,-1057,3490,3445,3410,3365,3330,3427,3347,78,1020,500,2380,5,1,15604898,529,3.01,0.28,12,0.27,1128.00,12162.00,4705,20230912,-27.95,2920,20240805,16.10,4550,-25.49,20240208,2920,16.10,20240805,4705,-27.95,20230912,2920,16.10,20240805,1.11,N,123700,500,78 억,,566094,N,N,26,N,00,N
|
||
|
|
20240819,150800,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3375,-25,5,-0.74,135310160,40045,89.29,3400,3470,3350,4420,2380,3400,3378.95,3.63,0,-1361,3490,3445,3410,3365,3330,3427,3347,78,1020,500,2380,5,1,15604898,527,2.99,0.28,12,0.26,1128.00,12162.00,4705,20230912,-28.27,2920,20240805,15.58,4550,-25.82,20240208,2920,15.58,20240805,4705,-28.27,20230912,2920,15.58,20240805,1.11,N,123700,500,78 억,,566094,N,N,50,N,00,N
|
||
|
|
20240819,140801,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3365,-35,5,-1.03,116644600,34490,76.90,3400,3470,3355,4420,2380,3400,3381.98,3.63,0,-1339,3490,3445,3410,3365,3330,3427,3347,78,1020,500,2380,5,1,15604898,525,2.98,0.28,12,0.22,1128.00,12162.00,4705,20230912,-28.48,2920,20240805,15.24,4550,-26.04,20240208,2920,15.24,20240805,4705,-28.48,20230912,2920,15.24,20240805,1.11,N,123700,500,78 억,,566094,N,N,50,N,00,N
|
||
|
|
20240819,130756,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3375,-25,5,-0.74,99011570,29251,65.22,3400,3470,3360,4420,2380,3400,3384.90,3.63,0,-1267,3490,3445,3410,3365,3330,3427,3347,78,1020,500,2380,5,1,15604898,527,2.99,0.28,12,0.19,1128.00,12162.00,4705,20230912,-28.27,2920,20240805,15.58,4550,-25.82,20240208,2920,15.58,20240805,4705,-28.27,20230912,2920,15.58,20240805,1.11,N,123700,500,78 억,,566094,N,N,50,N,00,N
|
||
|
|
20240819,120757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3365,-35,5,-1.03,63783855,18840,42.01,3400,3470,3360,4420,2380,3400,3385.55,3.63,0,-644,3490,3445,3410,3365,3330,3427,3347,78,1020,500,2380,5,1,15604898,525,2.98,0.28,12,0.12,1128.00,12162.00,4705,20230912,-28.48,2920,20240805,15.24,4550,-26.04,20240208,2920,15.24,20240805,4705,-28.48,20230912,2920,15.24,20240805,1.11,N,123700,500,78 억,,566094,N,N,50,N,00,N
|
||
|
|
20240819,110758,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3420,20,2,0.59,42244485,12466,27.79,3400,3470,3360,4420,2380,3400,3388.78,3.63,0,-590,3490,3445,3410,3365,3330,3427,3347,78,1020,500,2380,5,1,15604898,534,3.03,0.28,12,0.08,1128.00,12162.00,4705,20230912,-27.31,2920,20240805,17.12,4550,-24.84,20240208,2920,17.12,20240805,4705,-27.31,20230912,2920,17.12,20240805,1.11,N,123700,500,78 억,,566094,N,N,50,N,00,N
|
||
|
|
20240819,100759,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3405,5,2,0.15,19257265,5654,12.61,3400,3470,3375,4420,2380,3400,3405.95,3.63,0,-249,3490,3445,3410,3365,3330,3427,3347,78,1020,500,2380,5,1,15604898,531,3.02,0.28,12,0.04,1128.00,12162.00,4705,20230912,-27.63,2920,20240805,16.61,4550,-25.16,20240208,2920,16.61,20240805,4705,-27.63,20230912,2920,16.61,20240805,1.11,N,123700,500,78 억,,566094,N,N,50,N,00,N
|
||
|
|
20240819,090759,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3435,35,2,1.03,3372710,988,2.20,3400,3470,3400,4420,2380,3400,3413.67,3.63,0,-165,3490,3445,3410,3365,3330,3427,3347,78,1020,500,2380,5,1,15604898,536,3.05,0.28,12,0.01,1128.00,12162.00,4705,20230912,-26.99,2920,20240805,17.64,4550,-24.51,20240208,2920,17.64,20240805,4705,-26.99,20230912,2920,17.64,20240805,1.11,N,123700,500,78 억,,566094,N,N,50,N,00,N
|
||
|
|
20240816,160752,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3400,25,2,0.74,152294945,44850,119.33,3405,3455,3375,4385,2365,3375,3395.67,3.64,0,-1955,3535,3455,3350,3270,3165,3495,3310,78,1010,500,2360,5,1,15604898,531,3.01,0.28,12,0.29,1128.00,12162.00,4705,20230912,-27.74,2920,20240805,16.44,4550,-25.27,20240208,2920,16.44,20240805,4705,-27.74,20230912,2920,16.44,20240805,1.14,N,123700,500,78 억,,568039,N,N,50,N,00,N
|
||
|
|
20240816,150753,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3380,5,2,0.15,131800100,38795,103.22,3405,3455,3375,4385,2365,3375,3397.38,3.64,0,-1962,3535,3455,3350,3270,3165,3495,3310,78,1010,500,2360,5,1,15604898,527,3.00,0.28,12,0.25,1128.00,12162.00,4705,20230912,-28.16,2920,20240805,15.75,4550,-25.71,20240208,2920,15.75,20240805,4705,-28.16,20230912,2920,15.75,20240805,1.14,N,123700,500,78 억,,568039,N,N,2,N,00,N
|
||
|
|
20240816,140758,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3395,20,2,0.59,117908410,34698,92.32,3405,3455,3375,4385,2365,3375,3398.16,3.64,0,-2113,3535,3455,3350,3270,3165,3495,3310,78,1010,500,2360,5,1,15604898,530,3.01,0.28,12,0.22,1128.00,12162.00,4705,20230912,-27.84,2920,20240805,16.27,4550,-25.38,20240208,2920,16.27,20240805,4705,-27.84,20230912,2920,16.27,20240805,1.14,N,123700,500,78 억,,568039,N,N,2,N,00,N
|
||
|
|
20240816,130759,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3375,0,3,0.00,108090140,31803,84.62,3405,3455,3375,4385,2365,3375,3398.78,3.64,0,-2030,3535,3455,3350,3270,3165,3495,3310,78,1010,500,2360,5,1,15604898,527,2.99,0.28,12,0.20,1128.00,12162.00,4705,20230912,-28.27,2920,20240805,15.58,4550,-25.82,20240208,2920,15.58,20240805,4705,-28.27,20230912,2920,15.58,20240805,1.14,N,123700,500,78 억,,568039,N,N,2,N,00,N
|
||
|
|
20240816,120754,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3390,15,2,0.44,92252865,27119,72.16,3405,3455,3380,4385,2365,3375,3401.83,3.64,0,-2028,3535,3455,3350,3270,3165,3495,3310,78,1010,500,2360,5,1,15604898,529,3.01,0.28,12,0.17,1128.00,12162.00,4705,20230912,-27.95,2920,20240805,16.10,4550,-25.49,20240208,2920,16.10,20240805,4705,-27.95,20230912,2920,16.10,20240805,1.14,N,123700,500,78 억,,568039,N,N,2,N,00,N
|
||
|
|
20240816,110758,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3400,25,2,0.74,80841815,23752,63.20,3405,3455,3380,4385,2365,3375,3403.64,3.64,0,-1993,3535,3455,3350,3270,3165,3495,3310,78,1010,500,2360,5,1,15604898,531,3.01,0.28,12,0.15,1128.00,12162.00,4705,20230912,-27.74,2920,20240805,16.44,4550,-25.27,20240208,2920,16.44,20240805,4705,-27.74,20230912,2920,16.44,20240805,1.14,N,123700,500,78 억,,568039,N,N,2,N,00,N
|
||
|
|
20240816,100754,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3395,20,2,0.59,59711185,17514,46.60,3405,3455,3380,4385,2365,3375,3409.43,3.64,0,-1726,3535,3455,3350,3270,3165,3495,3310,78,1010,500,2360,5,1,15604898,530,3.01,0.28,12,0.11,1128.00,12162.00,4705,20230912,-27.84,2920,20240805,16.27,4550,-25.38,20240208,2920,16.27,20240805,4705,-27.84,20230912,2920,16.27,20240805,1.14,N,123700,500,78 억,,568039,N,N,2,N,00,N
|
||
|
|
20240816,090755,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3415,40,2,1.19,20622110,6018,16.01,3405,3455,3385,4385,2365,3375,3427.15,3.64,0,-742,3535,3455,3350,3270,3165,3495,3310,78,1010,500,2360,5,1,15604898,533,3.03,0.28,12,0.04,1128.00,12162.00,4705,20230912,-27.42,2920,20240805,16.95,4550,-24.95,20240208,2920,16.95,20240805,4705,-27.42,20230912,2920,16.95,20240805,1.14,N,123700,500,78 억,,568039,N,N,2,N,00,N
|
||
|
|
20240814,160755,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3375,100,2,3.05,123906700,37501,114.38,3290,3430,3245,4255,2295,3275,3303.84,3.63,0,1929,3365,3320,3275,3230,3185,3297,3207,78,980,500,2290,5,1,15604898,527,2.99,0.28,12,0.24,1128.00,12162.00,4705,20230912,-28.27,2920,20240805,15.58,4550,-25.82,20240208,2920,15.58,20240805,4705,-28.27,20230912,2920,15.58,20240805,1.12,N,123700,500,78 억,,566110,N,N,2,N,00,N
|
||
|
|
20240814,150757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3360,85,2,2.60,106012605,32161,98.09,3290,3430,3245,4255,2295,3275,3296.31,3.63,0,1867,3365,3320,3275,3230,3185,3297,3207,78,980,500,2290,5,1,15604898,524,2.98,0.28,12,0.21,1128.00,12162.00,4705,20230912,-28.59,2920,20240805,15.07,4550,-26.15,20240208,2920,15.07,20240805,4705,-28.59,20230912,2920,15.07,20240805,1.12,N,123700,500,78 억,,566110,N,N,4,N,00,N
|
||
|
|
20240814,140800,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3280,5,2,0.15,59883070,18350,55.97,3290,3295,3245,4255,2295,3275,3263.38,3.63,0,1857,3365,3320,3275,3230,3185,3297,3207,78,980,500,2290,5,1,15604898,512,2.91,0.27,12,0.12,1128.00,12162.00,4705,20230912,-30.29,2920,20240805,12.33,4550,-27.91,20240208,2920,12.33,20240805,4705,-30.29,20230912,2920,12.33,20240805,1.12,N,123700,500,78 억,,566110,N,N,4,N,00,N
|
||
|
|
20240814,130759,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3275,0,3,0.00,53077705,16266,49.61,3290,3295,3245,4255,2295,3275,3263.11,3.63,0,1833,3365,3320,3275,3230,3185,3297,3207,78,980,500,2290,5,1,15604898,511,2.90,0.27,12,0.10,1128.00,12162.00,4705,20230912,-30.39,2920,20240805,12.16,4550,-28.02,20240208,2920,12.16,20240805,4705,-30.39,20230912,2920,12.16,20240805,1.12,N,123700,500,78 억,,566110,N,N,4,N,00,N
|
||
|
|
20240814,120753,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3285,10,2,0.31,48326280,14810,45.17,3290,3295,3245,4255,2295,3275,3263.08,3.63,0,1827,3365,3320,3275,3230,3185,3297,3207,78,980,500,2290,5,1,15604898,513,2.91,0.27,12,0.09,1128.00,12162.00,4705,20230912,-30.18,2920,20240805,12.50,4550,-27.80,20240208,2920,12.50,20240805,4705,-30.18,20230912,2920,12.50,20240805,1.12,N,123700,500,78 억,,566110,N,N,4,N,00,N
|
||
|
|
20240814,110750,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3265,-10,5,-0.31,43970270,13476,41.10,3290,3295,3245,4255,2295,3275,3262.86,3.63,0,1860,3365,3320,3275,3230,3185,3297,3207,78,980,500,2290,5,1,15604898,509,2.89,0.27,12,0.09,1128.00,12162.00,4705,20230912,-30.61,2920,20240805,11.82,4550,-28.24,20240208,2920,11.82,20240805,4705,-30.61,20230912,2920,11.82,20240805,1.12,N,123700,500,78 억,,566110,N,N,4,N,00,N
|
||
|
|
20240814,100749,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3260,-15,5,-0.46,26645630,8149,24.85,3290,3295,3255,4255,2295,3275,3269.80,3.63,0,1234,3365,3320,3275,3230,3185,3297,3207,78,980,500,2290,5,1,15604898,509,2.89,0.27,12,0.05,1128.00,12162.00,4705,20230912,-30.71,2920,20240805,11.64,4550,-28.35,20240208,2920,11.64,20240805,4705,-30.71,20230912,2920,11.64,20240805,1.12,N,123700,500,78 억,,566110,N,N,4,N,00,N
|
||
|
|
20240814,090822,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3285,10,2,0.31,8657915,2651,8.09,3290,3295,3255,4255,2295,3275,3265.91,3.63,0,808,3365,3320,3275,3230,3185,3297,3207,78,980,500,2290,5,1,15604898,513,2.91,0.27,12,0.02,1128.00,12162.00,4705,20230912,-30.18,2920,20240805,12.50,4550,-27.80,20240208,2920,12.50,20240805,4705,-30.18,20230912,2920,12.50,20240805,1.12,N,123700,500,78 억,,566110,N,N,4,N,00,N
|
||
|
|
20240813,160742,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3275,-50,5,-1.50,106381840,32787,77.51,3320,3320,3230,4320,2330,3325,3244.61,3.63,0,37,3415,3370,3295,3250,3175,3392,3272,78,995,500,2320,5,1,15604898,511,2.90,0.27,12,0.21,1128.00,12162.00,4705,20230912,-30.39,2920,20240805,12.16,4550,-28.02,20240208,2920,12.16,20240805,4705,-30.39,20230912,2920,12.16,20240805,1.12,N,123700,500,78 억,,565916,N,N,4,N,00,N
|
||
|
|
20240813,150748,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3240,-85,5,-2.56,94255540,29077,68.74,3320,3320,3230,4320,2330,3325,3241.58,3.63,0,357,3415,3370,3295,3250,3175,3392,3272,78,995,500,2320,5,1,15604898,506,2.87,0.27,12,0.19,1128.00,12162.00,4705,20230912,-31.14,2920,20240805,10.96,4550,-28.79,20240208,2920,10.96,20240805,4705,-31.14,20230912,2920,10.96,20240805,1.12,N,123700,500,78 억,,565916,N,N,2,N,00,N
|
||
|
|
20240813,140748,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3240,-85,5,-2.56,82172960,25343,59.91,3320,3320,3230,4320,2330,3325,3242.43,3.63,0,4,3415,3370,3295,3250,3175,3392,3272,78,995,500,2320,5,1,15604898,506,2.87,0.27,12,0.16,1128.00,12162.00,4705,20230912,-31.14,2920,20240805,10.96,4550,-28.79,20240208,2920,10.96,20240805,4705,-31.14,20230912,2920,10.96,20240805,1.12,N,123700,500,78 억,,565916,N,N,2,N,00,N
|
||
|
|
20240813,130749,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3250,-75,5,-2.26,70669855,21789,51.51,3320,3320,3230,4320,2330,3325,3243.37,3.63,0,-246,3415,3370,3295,3250,3175,3392,3272,78,995,500,2320,5,1,15604898,507,2.88,0.27,12,0.14,1128.00,12162.00,4705,20230912,-30.92,2920,20240805,11.30,4550,-28.57,20240208,2920,11.30,20240805,4705,-30.92,20230912,2920,11.30,20240805,1.12,N,123700,500,78 억,,565916,N,N,2,N,00,N
|
||
|
|
20240813,120743,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3255,-70,5,-2.11,43135490,13280,31.40,3320,3320,3230,4320,2330,3325,3248.15,3.63,0,175,3415,3370,3295,3250,3175,3392,3272,78,995,500,2320,5,1,15604898,508,2.89,0.27,12,0.09,1128.00,12162.00,4705,20230912,-30.82,2920,20240805,11.47,4550,-28.46,20240208,2920,11.47,20240805,4705,-30.82,20230912,2920,11.47,20240805,1.12,N,123700,500,78 억,,565916,N,N,2,N,00,N
|
||
|
|
20240813,110742,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3250,-75,5,-2.26,40707750,12530,29.62,3320,3320,3230,4320,2330,3325,3248.82,3.63,0,207,3415,3370,3295,3250,3175,3392,3272,78,995,500,2320,5,1,15604898,507,2.88,0.27,12,0.08,1128.00,12162.00,4705,20230912,-30.92,2920,20240805,11.30,4550,-28.57,20240208,2920,11.30,20240805,4705,-30.92,20230912,2920,11.30,20240805,1.12,N,123700,500,78 억,,565916,N,N,2,N,00,N
|
||
|
|
20240813,100744,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3235,-90,5,-2.71,26495640,8138,19.24,3320,3320,3230,4320,2330,3325,3255.79,3.63,0,639,3415,3370,3295,3250,3175,3392,3272,78,995,500,2320,5,1,15604898,505,2.87,0.27,12,0.05,1128.00,12162.00,4705,20230912,-31.24,2920,20240805,10.79,4550,-28.90,20240208,2920,10.79,20240805,4705,-31.24,20230912,2920,10.79,20240805,1.12,N,123700,500,78 억,,565916,N,N,2,N,00,N
|
||
|
|
20240813,090747,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3295,-30,5,-0.90,2974105,902,2.13,3320,3320,3295,4320,2330,3325,3297.23,3.63,0,-98,3415,3370,3295,3250,3175,3392,3272,78,995,500,2320,5,1,15604898,514,2.92,0.27,12,0.01,1128.00,12162.00,4705,20230912,-29.97,2920,20240805,12.84,4550,-27.58,20240208,2920,12.84,20240805,4705,-29.97,20230912,2920,12.84,20240805,1.12,N,123700,500,78 억,,565916,N,N,2,N,00,N
|
||
|
|
20240812,160738,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3325,95,2,2.94,139344430,42299,139.92,3250,3340,3220,4195,2265,3230,3294.06,3.64,0,-1397,3303,3266,3213,3176,3123,3285,3195,78,965,500,2260,5,1,15604898,519,2.95,0.27,12,0.27,1128.00,12162.00,4705,20230912,-29.33,2920,20240805,13.87,4550,-26.92,20240208,2920,13.87,20240805,4705,-29.33,20230912,2920,13.87,20240805,1.12,N,123700,500,78 억,,567469,N,N,2,N,00,N
|
||
|
|
20240812,150739,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3315,85,2,2.63,125880050,38245,126.51,3250,3340,3220,4195,2265,3230,3291.42,3.64,0,-1480,3303,3266,3213,3176,3123,3285,3195,78,965,500,2260,5,1,15604898,517,2.94,0.27,12,0.25,1128.00,12162.00,4705,20230912,-29.54,2920,20240805,13.53,4550,-27.14,20240208,2920,13.53,20240805,4705,-29.54,20230912,2920,13.53,20240805,1.12,N,123700,500,78 억,,567469,N,N,0,N,00,N
|
||
|
|
20240812,140738,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3325,95,2,2.94,96716620,29450,97.42,3250,3335,3220,4195,2265,3230,3284.10,3.64,0,-2284,3303,3266,3213,3176,3123,3285,3195,78,965,500,2260,5,1,15604898,519,2.95,0.27,12,0.19,1128.00,12162.00,4705,20230912,-29.33,2920,20240805,13.87,4550,-26.92,20240208,2920,13.87,20240805,4705,-29.33,20230912,2920,13.87,20240805,1.12,N,123700,500,78 억,,567469,N,N,0,N,00,N
|
||
|
|
20240812,130736,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3325,95,2,2.94,80717935,24626,81.46,3250,3330,3220,4195,2265,3230,3277.76,3.64,0,-1570,3303,3266,3213,3176,3123,3285,3195,78,965,500,2260,5,1,15604898,519,2.95,0.27,12,0.16,1128.00,12162.00,4705,20230912,-29.33,2920,20240805,13.87,4550,-26.92,20240208,2920,13.87,20240805,4705,-29.33,20230912,2920,13.87,20240805,1.12,N,123700,500,78 억,,567469,N,N,0,N,00,N
|
||
|
|
20240812,120734,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3255,25,2,0.77,24939195,7693,25.45,3250,3270,3220,4195,2265,3230,3241.81,3.64,0,-950,3303,3266,3213,3176,3123,3285,3195,78,965,500,2260,5,1,15604898,508,2.89,0.27,12,0.05,1128.00,12162.00,4705,20230912,-30.82,2920,20240805,11.47,4550,-28.46,20240208,2920,11.47,20240805,4705,-30.82,20230912,2920,11.47,20240805,1.12,N,123700,500,78 억,,567469,N,N,0,N,00,N
|
||
|
|
20240812,110736,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3240,10,2,0.31,15050445,4635,15.33,3250,3270,3230,4195,2265,3230,3247.14,3.64,0,-512,3303,3266,3213,3176,3123,3285,3195,78,965,500,2260,5,1,15604898,506,2.87,0.27,12,0.03,1128.00,12162.00,4705,20230912,-31.14,2920,20240805,10.96,4550,-28.79,20240208,2920,10.96,20240805,4705,-31.14,20230912,2920,10.96,20240805,1.12,N,123700,500,78 억,,567469,N,N,0,N,00,N
|
||
|
|
20240812,100731,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3265,35,2,1.08,8088800,2486,8.22,3250,3270,3230,4195,2265,3230,3253.78,3.64,0,-419,3303,3266,3213,3176,3123,3285,3195,78,965,500,2260,5,1,15604898,509,2.89,0.27,12,0.02,1128.00,12162.00,4705,20230912,-30.61,2920,20240805,11.82,4550,-28.24,20240208,2920,11.82,20240805,4705,-30.61,20230912,2920,11.82,20240805,1.12,N,123700,500,78 억,,567469,N,N,0,N,00,N
|
||
|
|
20240812,090729,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3235,5,2,0.15,2569760,789,2.61,3250,3270,3230,4195,2265,3230,3257.12,3.64,0,-97,3303,3266,3213,3176,3123,3285,3195,78,965,500,2260,5,1,15604898,505,2.87,0.27,12,0.01,1128.00,12162.00,4705,20230912,-31.24,2920,20240805,10.79,4550,-28.90,20240208,2920,10.79,20240805,4705,-31.24,20230912,2920,10.79,20240805,1.12,N,123700,500,78 억,,567469,N,N,0,N,00,N
|
||
|
|
20240809,160726,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3230,80,2,2.54,96862320,30230,169.15,3185,3250,3160,4095,2205,3150,3204.14,3.61,0,3515,3210,3180,3140,3110,3070,3160,3090,78,945,500,2200,5,1,15604898,504,2.86,0.27,12,0.19,1128.00,12162.00,4705,20230912,-31.35,2920,20240805,10.62,4550,-29.01,20240208,2920,10.62,20240805,4705,-31.35,20230912,2920,10.62,20240805,1.15,N,123700,500,78 억,,564045,N,N,0,N,00,N
|
||
|
|
20240809,150744,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3200,50,2,1.59,86983220,27166,152.00,3185,3250,3160,4095,2205,3150,3201.91,3.61,0,3443,3210,3180,3140,3110,3070,3160,3090,78,945,500,2200,5,1,15604898,499,2.84,0.26,12,0.17,1128.00,12162.00,4705,20230912,-31.99,2920,20240805,9.59,4550,-29.67,20240208,2920,9.59,20240805,4705,-31.99,20230912,2920,9.59,20240805,1.15,N,123700,500,78 억,,564045,N,N,0,N,00,N
|
||
|
|
20240809,140745,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3220,70,2,2.22,83800905,26172,146.44,3185,3250,3160,4095,2205,3150,3201.93,3.61,0,3244,3210,3180,3140,3110,3070,3160,3090,78,945,500,2200,5,1,15604898,502,2.85,0.26,12,0.17,1128.00,12162.00,4705,20230912,-31.56,2920,20240805,10.27,4550,-29.23,20240208,2920,10.27,20240805,4705,-31.56,20230912,2920,10.27,20240805,1.15,N,123700,500,78 억,,564045,N,N,0,N,00,N
|
||
|
|
20240809,130742,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3215,65,2,2.06,54737230,17156,95.99,3185,3250,3160,4095,2205,3150,3190.56,3.61,0,2669,3210,3180,3140,3110,3070,3160,3090,78,945,500,2200,5,1,15604898,502,2.85,0.26,12,0.11,1128.00,12162.00,4705,20230912,-31.67,2920,20240805,10.10,4550,-29.34,20240208,2920,10.10,20240805,4705,-31.67,20230912,2920,10.10,20240805,1.15,N,123700,500,78 억,,564045,N,N,0,N,00,N
|
||
|
|
20240809,120739,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3210,60,2,1.90,49761755,15606,87.32,3185,3250,3160,4095,2205,3150,3188.63,3.61,0,2731,3210,3180,3140,3110,3070,3160,3090,78,945,500,2200,5,1,15604898,501,2.85,0.26,12,0.10,1128.00,12162.00,4705,20230912,-31.77,2920,20240805,9.93,4550,-29.45,20240208,2920,9.93,20240805,4705,-31.77,20230912,2920,9.93,20240805,1.15,N,123700,500,78 억,,564045,N,N,0,N,00,N
|
||
|
|
20240809,110734,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3200,50,2,1.59,47653370,14948,83.64,3185,3250,3160,4095,2205,3150,3187.94,3.61,0,2746,3210,3180,3140,3110,3070,3160,3090,78,945,500,2200,5,1,15604898,499,2.84,0.26,12,0.10,1128.00,12162.00,4705,20230912,-31.99,2920,20240805,9.59,4550,-29.67,20240208,2920,9.59,20240805,4705,-31.99,20230912,2920,9.59,20240805,1.15,N,123700,500,78 억,,564045,N,N,0,N,00,N
|
||
|
|
20240809,100743,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3200,50,2,1.59,39341530,12349,69.10,3185,3250,3160,4095,2205,3150,3185.81,3.61,0,2666,3210,3180,3140,3110,3070,3160,3090,78,945,500,2200,5,1,15604898,499,2.84,0.26,12,0.08,1128.00,12162.00,4705,20230912,-31.99,2920,20240805,9.59,4550,-29.67,20240208,2920,9.59,20240805,4705,-31.99,20230912,2920,9.59,20240805,1.15,N,123700,500,78 억,,564045,N,N,0,N,00,N
|
||
|
|
20240809,090735,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3180,30,2,0.95,14221030,4473,25.03,3185,3200,3160,4095,2205,3150,3179.30,3.61,0,1256,3210,3180,3140,3110,3070,3160,3090,78,945,500,2200,5,1,15604898,496,2.82,0.26,12,0.03,1128.00,12162.00,4705,20230912,-32.41,2920,20240805,8.90,4550,-30.11,20240208,2920,8.90,20240805,4705,-32.41,20230912,2920,8.90,20240805,1.15,N,123700,500,78 억,,564045,N,N,0,N,00,N
|
||
|
|
20240808,160723,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,-20,5,-0.63,55680380,17792,67.05,3170,3170,3100,4120,2220,3170,3129.52,3.62,0,-930,3316,3242,3156,3082,2996,3280,3120,78,950,500,2210,5,1,15604898,492,2.79,0.26,12,0.11,1128.00,12162.00,4705,20230912,-33.05,2920,20240805,7.88,4550,-30.77,20240208,2920,7.88,20240805,4705,-33.05,20230912,2920,7.88,20240805,1.19,N,123700,500,78 억,,564980,N,N,0,N,00,N
|
||
|
|
20240808,150731,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3135,-35,5,-1.10,52525930,16787,63.26,3170,3170,3100,4120,2220,3170,3128.96,3.62,0,-937,3316,3242,3156,3082,2996,3280,3120,78,950,500,2210,5,1,15604898,489,2.78,0.26,12,0.11,1128.00,12162.00,4705,20230912,-33.37,2920,20240805,7.36,4550,-31.10,20240208,2920,7.36,20240805,4705,-33.37,20230912,2920,7.36,20240805,1.19,N,123700,500,78 억,,564980,N,N,0,N,00,N
|
||
|
|
20240808,140733,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3145,-25,5,-0.79,27589665,8805,33.18,3170,3170,3100,4120,2220,3170,3133.41,3.62,0,-615,3316,3242,3156,3082,2996,3280,3120,78,950,500,2210,5,1,15604898,491,2.79,0.26,12,0.06,1128.00,12162.00,4705,20230912,-33.16,2920,20240805,7.71,4550,-30.88,20240208,2920,7.71,20240805,4705,-33.16,20230912,2920,7.71,20240805,1.19,N,123700,500,78 억,,564980,N,N,0,N,00,N
|
||
|
|
20240808,130734,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3140,-30,5,-0.95,25174255,8036,30.28,3170,3170,3100,4120,2220,3170,3132.68,3.62,0,-866,3316,3242,3156,3082,2996,3280,3120,78,950,500,2210,5,1,15604898,490,2.78,0.26,12,0.05,1128.00,12162.00,4705,20230912,-33.26,2920,20240805,7.53,4550,-30.99,20240208,2920,7.53,20240805,4705,-33.26,20230912,2920,7.53,20240805,1.19,N,123700,500,78 억,,564980,N,N,0,N,00,N
|
||
|
|
20240808,120738,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,-20,5,-0.63,11505555,3681,13.87,3170,3170,3100,4120,2220,3170,3125.66,3.62,0,-493,3316,3242,3156,3082,2996,3280,3120,78,950,500,2210,5,1,15604898,492,2.79,0.26,12,0.02,1128.00,12162.00,4705,20230912,-33.05,2920,20240805,7.88,4550,-30.77,20240208,2920,7.88,20240805,4705,-33.05,20230912,2920,7.88,20240805,1.19,N,123700,500,78 억,,564980,N,N,0,N,00,N
|
||
|
|
20240808,110732,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3155,-15,5,-0.47,10944775,3503,13.20,3170,3170,3100,4120,2220,3170,3124.40,3.62,0,-487,3316,3242,3156,3082,2996,3280,3120,78,950,500,2210,5,1,15604898,492,2.80,0.26,12,0.02,1128.00,12162.00,4705,20230912,-32.94,2920,20240805,8.05,4550,-30.66,20240208,2920,8.05,20240805,4705,-32.94,20230912,2920,8.05,20240805,1.19,N,123700,500,78 억,,564980,N,N,0,N,00,N
|
||
|
|
20240808,100730,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3130,-40,5,-1.26,8451945,2706,10.20,3170,3170,3100,4120,2220,3170,3123.41,3.62,0,-373,3316,3242,3156,3082,2996,3280,3120,78,950,500,2210,5,1,15604898,488,2.77,0.26,12,0.02,1128.00,12162.00,4705,20230912,-33.48,2920,20240805,7.19,4550,-31.21,20240208,2920,7.19,20240805,4705,-33.48,20230912,2920,7.19,20240805,1.19,N,123700,500,78 억,,564980,N,N,0,N,00,N
|
||
|
|
20240808,090725,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3160,-10,5,-0.32,6322815,2025,7.63,3170,3170,3100,4120,2220,3170,3122.38,3.62,0,-91,3316,3242,3156,3082,2996,3280,3120,78,950,500,2210,5,1,15604898,493,2.80,0.26,12,0.01,1128.00,12162.00,4705,20230912,-32.84,2920,20240805,8.22,4550,-30.55,20240208,2920,8.22,20240805,4705,-32.84,20230912,2920,8.22,20240805,1.19,N,123700,500,78 억,,564980,N,N,0,N,00,N
|
||
|
|
20240807,160713,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3170,65,2,2.09,83318755,26536,22.63,3070,3230,3070,4035,2175,3105,3139.71,3.61,0,1029,3405,3255,3150,3000,2895,3330,3075,78,930,500,2170,5,1,15604898,495,2.81,0.26,12,0.17,1128.00,12162.00,4705,20230912,-32.62,2920,20240805,8.56,4550,-30.33,20240208,2920,8.56,20240805,4705,-32.62,20230912,2920,8.56,20240805,1.30,N,123700,500,78 억,,563972,N,N,0,N,00,N
|
||
|
|
20240807,150725,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3160,55,2,1.77,63055925,20115,17.15,3070,3230,3070,4035,2175,3105,3134.77,3.61,0,-489,3405,3255,3150,3000,2895,3330,3075,78,930,500,2170,5,1,15604898,493,2.80,0.26,12,0.13,1128.00,12162.00,4705,20230912,-32.84,2920,20240805,8.22,4550,-30.55,20240208,2920,8.22,20240805,4705,-32.84,20230912,2920,8.22,20240805,1.30,N,123700,500,78 억,,563972,N,N,0,N,00,N
|
||
|
|
20240807,140729,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3205,100,2,3.22,55257180,17669,15.07,3070,3230,3070,4035,2175,3105,3127.35,3.61,0,-195,3405,3255,3150,3000,2895,3330,3075,78,930,500,2170,5,1,15604898,500,2.84,0.26,12,0.11,1128.00,12162.00,4705,20230912,-31.88,2920,20240805,9.76,4550,-29.56,20240208,2920,9.76,20240805,4705,-31.88,20230912,2920,9.76,20240805,1.30,N,123700,500,78 억,,563972,N,N,0,N,00,N
|
||
|
|
20240807,130724,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3185,80,2,2.58,52394850,16776,14.31,3070,3230,3070,4035,2175,3105,3123.20,3.61,0,124,3405,3255,3150,3000,2895,3330,3075,78,930,500,2170,5,1,15604898,497,2.82,0.26,12,0.11,1128.00,12162.00,4705,20230912,-32.31,2920,20240805,9.08,4550,-30.00,20240208,2920,9.08,20240805,4705,-32.31,20230912,2920,9.08,20240805,1.30,N,123700,500,78 억,,563972,N,N,0,N,00,N
|
||
|
|
20240807,120727,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,45,2,1.45,44724785,14363,12.25,3070,3165,3070,4035,2175,3105,3113.89,3.61,0,519,3405,3255,3150,3000,2895,3330,3075,78,930,500,2170,5,1,15604898,492,2.79,0.26,12,0.09,1128.00,12162.00,4705,20230912,-33.05,2920,20240805,7.88,4550,-30.77,20240208,2920,7.88,20240805,4705,-33.05,20230912,2920,7.88,20240805,1.30,N,123700,500,78 억,,563972,N,N,0,N,00,N
|
||
|
|
20240807,110726,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3140,35,2,1.13,38384710,12350,10.53,3070,3165,3070,4035,2175,3105,3108.07,3.61,0,480,3405,3255,3150,3000,2895,3330,3075,78,930,500,2170,5,1,15604898,490,2.78,0.26,12,0.08,1128.00,12162.00,4705,20230912,-33.26,2920,20240805,7.53,4550,-30.99,20240208,2920,7.53,20240805,4705,-33.26,20230912,2920,7.53,20240805,1.30,N,123700,500,78 억,,563972,N,N,0,N,00,N
|
||
|
|
20240807,100720,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3135,30,2,0.97,23943505,7746,6.61,3070,3150,3070,4035,2175,3105,3091.08,3.61,0,148,3405,3255,3150,3000,2895,3330,3075,78,930,500,2170,5,1,15604898,489,2.78,0.26,12,0.05,1128.00,12162.00,4705,20230912,-33.37,2920,20240805,7.36,4550,-31.10,20240208,2920,7.36,20240805,4705,-33.37,20230912,2920,7.36,20240805,1.30,N,123700,500,78 억,,563972,N,N,0,N,00,N
|
||
|
|
20240807,090742,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-10,5,-0.32,13697300,4455,3.80,3070,3100,3070,4035,2175,3105,3074.59,3.61,0,343,3405,3255,3150,3000,2895,3330,3075,78,930,500,2170,5,1,15604898,483,2.74,0.25,12,0.03,1128.00,12162.00,4705,20230912,-34.22,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4705,-34.22,20230912,2920,5.99,20240805,1.30,N,123700,500,78 억,,563972,N,N,0,N,00,N
|
||
|
|
20240806,160712,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3105,60,2,1.97,367387285,116832,84.84,3045,3300,3045,3955,2135,3045,3144.63,3.60,0,1451,3421,3232,3076,2887,2731,3155,2810,78,910,500,2130,5,1,15604898,485,2.75,0.26,12,0.75,1128.00,12162.00,4705,20230912,-34.01,2920,20240805,6.34,4550,-31.76,20240208,2920,6.34,20240805,4705,-34.01,20230912,2920,6.34,20240805,1.30,N,123700,500,78 억,,562415,N,N,0,N,00,N
|
||
|
|
20240806,150723,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3145,100,2,3.28,356018665,113192,82.19,3045,3300,3045,3955,2135,3045,3145.32,3.60,0,1614,3421,3232,3076,2887,2731,3155,2810,78,910,500,2130,5,1,15604898,491,2.79,0.26,12,0.73,1128.00,12162.00,4705,20230912,-33.16,2920,20240805,7.71,4550,-30.88,20240208,2920,7.71,20240805,4705,-33.16,20230912,2920,7.71,20240805,1.30,N,123700,500,78 억,,562415,N,N,0,N,00,N
|
||
|
|
20240806,140720,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3165,120,2,3.94,174073615,56083,40.72,3045,3170,3045,3955,2135,3045,3103.92,3.60,0,-710,3421,3232,3076,2887,2731,3155,2810,78,910,500,2130,5,1,15604898,494,2.81,0.26,12,0.36,1128.00,12162.00,4705,20230912,-32.73,2920,20240805,8.39,4550,-30.44,20240208,2920,8.39,20240805,4705,-32.73,20230912,2920,8.39,20240805,1.30,N,123700,500,78 억,,562415,N,N,0,N,00,N
|
||
|
|
20240806,130720,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3120,75,2,2.46,139071210,44973,32.66,3045,3165,3045,3955,2135,3045,3092.39,3.60,0,1959,3421,3232,3076,2887,2731,3155,2810,78,910,500,2130,5,1,15604898,487,2.77,0.26,12,0.29,1128.00,12162.00,4705,20230912,-33.69,2920,20240805,6.85,4550,-31.43,20240208,2920,6.85,20240805,4705,-33.69,20230912,2920,6.85,20240805,1.30,N,123700,500,78 억,,562415,N,N,0,N,00,N
|
||
|
|
20240806,120723,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,45,2,1.48,124662310,40315,29.27,3045,3165,3045,3955,2135,3045,3092.28,3.60,0,1593,3421,3232,3076,2887,2731,3155,2810,78,910,500,2130,5,1,15604898,482,2.74,0.25,12,0.26,1128.00,12162.00,4705,20230912,-34.33,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4705,-34.33,20230912,2920,5.82,20240805,1.30,N,123700,500,78 억,,562415,N,N,0,N,00,N
|
||
|
|
20240806,110713,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3110,65,2,2.13,121546430,39309,28.54,3045,3165,3045,3955,2135,3045,3092.15,3.60,0,1628,3421,3232,3076,2887,2731,3155,2810,78,910,500,2130,5,1,15604898,485,2.76,0.26,12,0.25,1128.00,12162.00,4705,20230912,-33.90,2920,20240805,6.51,4550,-31.65,20240208,2920,6.51,20240805,4705,-33.90,20230912,2920,6.51,20240805,1.30,N,123700,500,78 억,,562415,N,N,0,N,00,N
|
||
|
|
20240806,100713,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,105,2,3.45,92280235,29928,21.73,3045,3150,3045,3955,2135,3045,3083.49,3.60,0,1857,3421,3232,3076,2887,2731,3155,2810,78,910,500,2130,5,1,15604898,492,2.79,0.26,12,0.19,1128.00,12162.00,4705,20230912,-33.05,2920,20240805,7.88,4550,-30.77,20240208,2920,7.88,20240805,4705,-33.05,20230912,2920,7.88,20240805,1.30,N,123700,500,78 억,,562415,N,N,0,N,00,N
|
||
|
|
20240806,090716,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,45,2,1.48,27135595,8891,6.46,3045,3110,3045,3955,2135,3045,3052.08,3.60,0,281,3421,3232,3076,2887,2731,3155,2810,78,910,500,2130,5,1,15604898,482,2.74,0.25,12,0.06,1128.00,12162.00,4705,20230912,-34.33,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4705,-34.33,20230912,2920,5.82,20240805,1.30,N,123700,500,78 억,,562415,N,N,0,N,00,N
|
||
|
|
20240805,160704,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3045,-265,5,-8.01,416155875,133374,487.83,3260,3265,2920,4300,2320,3310,3120.29,3.68,0,-11563,3380,3345,3310,3275,3240,3327,3257,78,990,500,2310,5,1,15604898,475,2.70,0.25,12,0.85,1128.00,12162.00,4705,20230912,-35.28,2920,20240805,4.28,4550,-33.08,20240208,2920,4.28,20240805,4705,-35.28,20230912,2920,4.28,20240805,1.31,N,123700,500,78 억,,574135,N,N,17,N,00,N
|
||
|
|
20240805,150716,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2980,-330,5,-9.97,381691250,121885,445.81,3260,3265,2935,4300,2320,3310,3131.57,3.68,0,-10037,3380,3345,3310,3275,3240,3327,3257,78,990,500,2310,5,1,15604898,465,2.64,0.25,12,0.78,1128.00,12162.00,4705,20230912,-36.66,2935,20240805,1.53,4550,-34.51,20240208,2935,1.53,20240805,4705,-36.66,20230912,2935,1.53,20240805,1.31,N,123700,500,78 억,,574135,N,N,17,N,00,N
|
||
|
|
20240805,140717,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3055,-255,5,-7.70,308797895,97732,357.47,3260,3265,3040,4300,2320,3310,3159.64,3.68,0,-6717,3380,3345,3310,3275,3240,3327,3257,78,990,500,2310,5,1,15604898,477,2.71,0.25,12,0.63,1128.00,12162.00,4705,20230912,-35.07,3040,20240805,0.49,4550,-32.86,20240208,3040,0.49,20240805,4705,-35.07,20230912,3040,0.49,20240805,1.31,N,123700,500,78 억,,574135,N,N,17,N,00,N
|
||
|
|
20240805,130715,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3120,-190,5,-5.74,277382215,87476,319.96,3260,3265,3040,4300,2320,3310,3170.95,3.68,0,-6656,3380,3345,3310,3275,3240,3327,3257,78,990,500,2310,5,1,15604898,487,2.77,0.26,12,0.56,1128.00,12162.00,4705,20230912,-33.69,3040,20240805,2.63,4550,-31.43,20240208,3040,2.63,20240805,4705,-33.69,20230912,3040,2.63,20240805,1.31,N,123700,500,78 억,,574135,N,N,17,N,00,N
|
||
|
|
20240805,120710,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3145,-165,5,-4.98,249861565,78703,287.87,3260,3265,3040,4300,2320,3310,3174.74,3.68,0,-5786,3380,3345,3310,3275,3240,3327,3257,78,990,500,2310,5,1,15604898,491,2.79,0.26,12,0.50,1128.00,12162.00,4705,20230912,-33.16,3040,20240805,3.45,4550,-30.88,20240208,3040,3.45,20240805,4705,-33.16,20230912,3040,3.45,20240805,1.31,N,123700,500,78 억,,574135,N,N,17,N,00,N
|
||
|
|
20240805,110711,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3165,-145,5,-4.38,228965865,72080,263.64,3260,3265,3040,4300,2320,3310,3176.55,3.68,0,-5319,3380,3345,3310,3275,3240,3327,3257,78,990,500,2310,5,1,15604898,494,2.81,0.26,12,0.46,1128.00,12162.00,4705,20230912,-32.73,3040,20240805,4.11,4550,-30.44,20240208,3040,4.11,20240805,4705,-32.73,20230912,3040,4.11,20240805,1.31,N,123700,500,78 억,,574135,N,N,17,N,00,N
|
||
|
|
20240805,100710,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3175,-135,5,-4.08,208191850,65492,239.55,3260,3265,3040,4300,2320,3310,3178.89,3.68,0,-4718,3380,3345,3310,3275,3240,3327,3257,78,990,500,2310,5,1,15604898,495,2.81,0.26,12,0.42,1128.00,12162.00,4705,20230912,-32.52,3040,20240805,4.44,4550,-30.22,20240208,3040,4.44,20240805,4705,-32.52,20230912,3040,4.44,20240805,1.31,N,123700,500,78 억,,574135,N,N,17,N,00,N
|
||
|
|
20240805,090705,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3230,-80,5,-2.42,26624480,8202,30.00,3260,3265,3230,4300,2320,3310,3246.08,3.68,0,-5296,3380,3345,3310,3275,3240,3327,3257,78,990,500,2310,5,1,15604898,504,2.86,0.27,12,0.05,1128.00,12162.00,4705,20230912,-31.35,3230,20240805,0.00,4550,-29.01,20240208,3230,0.00,20240805,4705,-31.35,20230912,3230,0.00,20240805,1.31,N,123700,500,78 억,,574135,N,N,17,N,00,N
|
||
|
|
20240802,160659,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3310,-20,5,-0.60,90357205,27339,80.41,3330,3345,3275,4325,2335,3330,3304.96,3.70,0,-1403,3463,3396,3363,3296,3263,3380,3280,78,995,500,2330,5,1,15604898,517,2.93,0.27,12,0.18,1128.00,12162.00,4705,20230912,-29.65,3275,20240802,1.07,4550,-27.25,20240208,3275,1.07,20240802,4705,-29.65,20230912,3275,1.07,20240802,1.31,N,123700,500,78 억,,577221,N,N,17,N,00,N
|
||
|
|
20240802,150658,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3280,-50,5,-1.50,82996575,25101,73.82,3330,3345,3275,4325,2335,3330,3306.40,3.70,0,-1228,3463,3396,3363,3296,3263,3380,3280,78,995,500,2330,5,1,15604898,512,2.91,0.27,12,0.16,1128.00,12162.00,4705,20230912,-30.29,3275,20240802,0.15,4550,-27.91,20240208,3275,0.15,20240802,4705,-30.29,20230912,3275,0.15,20240802,1.31,N,123700,500,78 억,,577221,N,N,34,N,00,N
|
||
|
|
20240802,140701,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3305,-25,5,-0.75,59853080,18068,53.14,3330,3345,3295,4325,2335,3330,3312.55,3.70,0,-792,3463,3396,3363,3296,3263,3380,3280,78,995,500,2330,5,1,15604898,516,2.93,0.27,12,0.12,1128.00,12162.00,4705,20230912,-29.76,3295,20240802,0.30,4550,-27.36,20240208,3295,0.30,20240802,4705,-29.76,20230912,3295,0.30,20240802,1.31,N,123700,500,78 억,,577221,N,N,34,N,00,N
|
||
|
|
20240802,130659,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3300,-30,5,-0.90,52887275,15958,46.93,3330,3345,3295,4325,2335,3330,3314.05,3.70,0,-645,3463,3396,3363,3296,3263,3380,3280,78,995,500,2330,5,1,15604898,515,2.93,0.27,12,0.10,1128.00,12162.00,4705,20230912,-29.86,3295,20240802,0.15,4550,-27.47,20240208,3295,0.15,20240802,4705,-29.86,20230912,3295,0.15,20240802,1.31,N,123700,500,78 억,,577221,N,N,34,N,00,N
|
||
|
|
20240802,120700,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3305,-25,5,-0.75,37963430,11436,33.63,3330,3345,3300,4325,2335,3330,3319.54,3.70,0,-536,3463,3396,3363,3296,3263,3380,3280,78,995,500,2330,5,1,15604898,516,2.93,0.27,12,0.07,1128.00,12162.00,4705,20230912,-29.76,3300,20240802,0.15,4550,-27.36,20240208,3300,0.15,20240802,4705,-29.76,20230912,3300,0.15,20240802,1.31,N,123700,500,78 억,,577221,N,N,34,N,00,N
|
||
|
|
20240802,110702,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3315,-15,5,-0.45,32567530,9805,28.84,3330,3345,3300,4325,2335,3330,3321.43,3.70,0,-258,3463,3396,3363,3296,3263,3380,3280,78,995,500,2330,5,1,15604898,517,2.94,0.27,12,0.06,1128.00,12162.00,4705,20230912,-29.54,3300,20240802,0.45,4550,-27.14,20240208,3300,0.45,20240802,4705,-29.54,20230912,3300,0.45,20240802,1.31,N,123700,500,78 억,,577221,N,N,34,N,00,N
|
||
|
|
20240802,100656,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3325,-5,5,-0.15,21118840,6349,18.67,3330,3345,3310,4325,2335,3330,3326.26,3.70,0,-173,3463,3396,3363,3296,3263,3380,3280,78,995,500,2330,5,1,15604898,519,2.95,0.27,12,0.04,1128.00,12162.00,4705,20230912,-29.33,3300,20240725,0.76,4550,-26.92,20240208,3300,0.76,20240725,4705,-29.33,20230912,3300,0.76,20240725,1.31,N,123700,500,78 억,,577221,N,N,34,N,00,N
|
||
|
|
20240802,090703,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3340,10,2,0.30,4524950,1358,3.99,3330,3345,3330,4325,2335,3330,3332.25,3.70,0,-13,3463,3396,3363,3296,3263,3380,3280,78,995,500,2330,5,1,15604898,521,2.96,0.27,12,0.01,1128.00,12162.00,4705,20230912,-29.01,3300,20240725,1.21,4550,-26.59,20240208,3300,1.21,20240725,4705,-29.01,20230912,3300,1.21,20240725,1.31,N,123700,500,78 억,,577221,N,N,34,N,00,N
|
||
|
|
20240801,160655,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3330,-35,5,-1.04,114132410,33941,113.61,3395,3430,3330,4370,2360,3365,3363.09,3.70,0,1301,3421,3392,3371,3342,3321,3382,3332,78,1005,500,2350,5,1,15604898,520,2.95,0.27,12,0.22,1128.00,12162.00,4705,20230912,-29.22,3300,20240725,0.91,4550,-26.81,20240208,3300,0.91,20240725,4705,-29.22,20230912,3300,0.91,20240725,1.31,N,123700,500,78 억,,576953,N,N,34,N,00,N
|
||
|
|
20240801,150715,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3395,30,2,0.89,65043360,19217,64.33,3395,3430,3360,4370,2360,3365,3384.70,3.70,0,1338,3421,3392,3371,3342,3321,3382,3332,78,1005,500,2350,5,1,15604898,530,3.01,0.28,12,0.12,1128.00,12162.00,4705,20230912,-27.84,3300,20240725,2.88,4550,-25.38,20240208,3300,2.88,20240725,4705,-27.84,20230912,3300,2.88,20240725,1.31,N,123700,500,78 억,,576953,N,N,32,N,00,N
|
||
|
|
20240801,140708,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3385,20,2,0.59,53718110,15878,53.15,3395,3430,3360,4370,2360,3365,3383.20,3.70,0,411,3421,3392,3371,3342,3321,3382,3332,78,1005,500,2350,5,1,15604898,528,3.00,0.28,12,0.10,1128.00,12162.00,4705,20230912,-28.06,3300,20240725,2.58,4550,-25.60,20240208,3300,2.58,20240725,4705,-28.06,20230912,3300,2.58,20240725,1.31,N,123700,500,78 억,,576953,N,N,32,N,00,N
|
||
|
|
20240801,130658,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3390,25,2,0.74,49316220,14577,48.79,3395,3430,3360,4370,2360,3365,3383.18,3.70,0,91,3421,3392,3371,3342,3321,3382,3332,78,1005,500,2350,5,1,15604898,529,3.01,0.28,12,0.09,1128.00,12162.00,4705,20230912,-27.95,3300,20240725,2.73,4550,-25.49,20240208,3300,2.73,20240725,4705,-27.95,20230912,3300,2.73,20240725,1.31,N,123700,500,78 억,,576953,N,N,32,N,00,N
|
||
|
|
20240801,120703,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3370,5,2,0.15,46602620,13773,46.10,3395,3430,3360,4370,2360,3365,3383.65,3.70,0,-65,3421,3392,3371,3342,3321,3382,3332,78,1005,500,2350,5,1,15604898,526,2.99,0.28,12,0.09,1128.00,12162.00,4705,20230912,-28.37,3300,20240725,2.12,4550,-25.93,20240208,3300,2.12,20240725,4705,-28.37,20230912,3300,2.12,20240725,1.31,N,123700,500,78 억,,576953,N,N,32,N,00,N
|
||
|
|
20240801,110702,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3365,0,3,0.00,44491300,13147,44.01,3395,3430,3360,4370,2360,3365,3384.17,3.70,0,-70,3421,3392,3371,3342,3321,3382,3332,78,1005,500,2350,5,1,15604898,525,2.98,0.28,12,0.08,1128.00,12162.00,4705,20230912,-28.48,3300,20240725,1.97,4550,-26.04,20240208,3300,1.97,20240725,4705,-28.48,20230912,3300,1.97,20240725,1.31,N,123700,500,78 억,,576953,N,N,32,N,00,N
|
||
|
|
20240801,100659,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3400,35,2,1.04,25421990,7488,25.07,3395,3430,3380,4370,2360,3365,3395.10,3.70,0,338,3421,3392,3371,3342,3321,3382,3332,78,1005,500,2350,5,1,15604898,531,3.01,0.28,12,0.05,1128.00,12162.00,4705,20230912,-27.74,3300,20240725,3.03,4550,-25.27,20240208,3300,3.03,20240725,4705,-27.74,20230912,3300,3.03,20240725,1.31,N,123700,500,78 억,,576953,N,N,32,N,00,N
|
||
|
|
20240801,090651,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3415,50,2,1.49,3558125,1047,3.50,3395,3415,3385,4370,2360,3365,3398.98,3.70,0,33,3421,3392,3371,3342,3321,3382,3332,78,1005,500,2350,5,1,15604898,533,3.03,0.28,12,0.01,1128.00,12162.00,4705,20230912,-27.42,3300,20240725,3.48,4550,-24.95,20240208,3300,3.48,20240725,4705,-27.42,20230912,3300,3.48,20240725,1.31,N,123700,500,78 억,,576953,N,N,32,N,00,N
|