130 lines
51 KiB
CSV
130 lines
51 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
|
||
|
|
20240930,160303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,785,-17,5,-2.12,35449821,44856,104.64,802,804,785,1042,562,802,790.30,0.52,0,-5358,819,810,803,794,787,807,791,276,240,500,570,1,1,51664505,406,5.57,0.60,12,0.09,141.00,1305.00,1015,20231121,-22.66,770,20240909,1.95,1000,-21.50,20240201,770,1.95,20240909,1015,-22.66,20231121,770,1.95,20240909,0.01,N,012280,500,275 억,,267692,N,N,1,N,00,N
|
||
|
|
20240930,150308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,790,-12,5,-1.50,29534991,37333,87.09,802,804,786,1042,562,802,791.12,0.52,0,-3245,819,810,803,794,787,807,791,276,240,500,570,1,1,51664505,408,5.60,0.61,12,0.07,141.00,1305.00,1015,20231121,-22.17,770,20240909,2.60,1000,-21.00,20240201,770,2.60,20240909,1015,-22.17,20231121,770,2.60,20240909,0.01,N,012280,500,275 억,,267692,N,N,18,N,00,N
|
||
|
|
20240930,140306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,792,-10,5,-1.25,22830268,28817,67.22,802,804,786,1042,562,802,792.25,0.52,0,-3923,819,810,803,794,787,807,791,276,240,500,570,1,1,51664505,409,5.62,0.61,12,0.06,141.00,1305.00,1015,20231121,-21.97,770,20240909,2.86,1000,-20.80,20240201,770,2.86,20240909,1015,-21.97,20231121,770,2.86,20240909,0.01,N,012280,500,275 억,,267692,N,N,18,N,00,N
|
||
|
|
20240930,130305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,796,-6,5,-0.75,16326875,20570,47.98,802,804,786,1042,562,802,793.72,0.52,0,-3576,819,810,803,794,787,807,791,276,240,500,570,1,1,51664505,411,5.65,0.61,12,0.04,141.00,1305.00,1015,20231121,-21.58,770,20240909,3.38,1000,-20.40,20240201,770,3.38,20240909,1015,-21.58,20231121,770,3.38,20240909,0.01,N,012280,500,275 억,,267692,N,N,18,N,00,N
|
||
|
|
20240930,120306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,794,-8,5,-1.00,16112805,20301,47.36,802,804,786,1042,562,802,793.69,0.52,0,-3318,819,810,803,794,787,807,791,276,240,500,570,1,1,51664505,410,5.63,0.61,12,0.04,141.00,1305.00,1015,20231121,-21.77,770,20240909,3.12,1000,-20.60,20240201,770,3.12,20240909,1015,-21.77,20231121,770,3.12,20240909,0.01,N,012280,500,275 억,,267692,N,N,18,N,00,N
|
||
|
|
20240930,110305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,793,-9,5,-1.12,8647130,10829,25.26,802,804,786,1042,562,802,798.51,0.52,0,-1678,819,810,803,794,787,807,791,276,240,500,570,1,1,51664505,410,5.62,0.61,12,0.02,141.00,1305.00,1015,20231121,-21.87,770,20240909,2.99,1000,-20.70,20240201,770,2.99,20240909,1015,-21.87,20231121,770,2.99,20240909,0.01,N,012280,500,275 억,,267692,N,N,18,N,00,N
|
||
|
|
20240930,100303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,803,1,2,0.12,4149085,5175,12.07,802,804,800,1042,562,802,801.76,0.52,0,-948,819,810,803,794,787,807,791,276,240,500,570,1,1,51664505,415,5.70,0.62,12,0.01,141.00,1305.00,1015,20231121,-20.89,770,20240909,4.29,1000,-19.70,20240201,770,4.29,20240909,1015,-20.89,20231121,770,4.29,20240909,0.01,N,012280,500,275 억,,267692,N,N,18,N,00,N
|
||
|
|
20240930,090255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,802,0,3,0.00,2541738,3169,7.39,802,803,802,1042,562,802,802.06,0.52,0,-434,819,810,803,794,787,807,791,276,240,500,570,1,1,51664505,414,5.69,0.61,12,0.01,141.00,1305.00,1015,20231121,-20.99,770,20240909,4.16,1000,-19.80,20240201,770,4.16,20240909,1015,-20.99,20231121,770,4.16,20240909,0.01,N,012280,500,275 억,,267692,N,N,18,N,00,N
|
||
|
|
20240927,160304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,802,-3,5,-0.37,33537409,41672,127.11,809,812,796,1046,564,805,804.79,0.53,0,-5360,811,808,804,801,797,806,799,276,241,500,570,1,1,51664505,414,5.69,0.61,12,0.08,141.00,1305.00,1015,20231121,-20.99,770,20240909,4.16,1000,-19.80,20240201,770,4.16,20240909,1015,-20.99,20231121,770,4.16,20240909,0.01,N,012280,500,275 억,,273052,N,N,18,N,00,N
|
||
|
|
20240927,150306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,801,-4,5,-0.50,31701998,39381,120.12,809,812,796,1046,564,805,805.01,0.53,0,-5000,811,808,804,801,797,806,799,276,241,500,570,1,1,51664505,414,5.68,0.61,12,0.08,141.00,1305.00,1015,20231121,-21.08,770,20240909,4.03,1000,-19.90,20240201,770,4.03,20240909,1015,-21.08,20231121,770,4.03,20240909,0.01,N,012280,500,275 억,,273052,N,N,18,N,00,N
|
||
|
|
20240927,140307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,802,-3,5,-0.37,19657191,24391,74.40,809,812,796,1046,564,805,805.92,0.53,0,-4734,811,808,804,801,797,806,799,276,241,500,570,1,1,51664505,414,5.69,0.61,12,0.05,141.00,1305.00,1015,20231121,-20.99,770,20240909,4.16,1000,-19.80,20240201,770,4.16,20240909,1015,-20.99,20231121,770,4.16,20240909,0.01,N,012280,500,275 억,,273052,N,N,18,N,00,N
|
||
|
|
20240927,130306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,808,3,2,0.37,18125991,22490,68.60,809,812,796,1046,564,805,805.96,0.53,0,-4633,811,808,804,801,797,806,799,276,241,500,570,1,1,51664505,417,5.73,0.62,12,0.04,141.00,1305.00,1015,20231121,-20.39,770,20240909,4.94,1000,-19.20,20240201,770,4.94,20240909,1015,-20.39,20231121,770,4.94,20240909,0.01,N,012280,500,275 억,,273052,N,N,18,N,00,N
|
||
|
|
20240927,120303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,810,5,2,0.62,14583611,18088,55.17,809,812,796,1046,564,805,806.26,0.53,0,-3133,811,808,804,801,797,806,799,276,241,500,570,1,1,51664505,418,5.74,0.62,12,0.04,141.00,1305.00,1015,20231121,-20.20,770,20240909,5.19,1000,-19.00,20240201,770,5.19,20240909,1015,-20.20,20231121,770,5.19,20240909,0.01,N,012280,500,275 억,,273052,N,N,18,N,00,N
|
||
|
|
20240927,110306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,811,6,2,0.75,13933795,17284,52.72,809,812,796,1046,564,805,806.17,0.53,0,-2617,811,808,804,801,797,806,799,276,241,500,570,1,1,51664505,419,5.75,0.62,12,0.03,141.00,1305.00,1015,20231121,-20.10,770,20240909,5.32,1000,-18.90,20240201,770,5.32,20240909,1015,-20.10,20231121,770,5.32,20240909,0.01,N,012280,500,275 억,,273052,N,N,18,N,00,N
|
||
|
|
20240927,100305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,810,5,2,0.62,9649518,12000,36.60,809,812,796,1046,564,805,804.12,0.53,0,-2618,811,808,804,801,797,806,799,276,241,500,570,1,1,51664505,418,5.74,0.62,12,0.02,141.00,1305.00,1015,20231121,-20.20,770,20240909,5.19,1000,-19.00,20240201,770,5.19,20240909,1015,-20.20,20231121,770,5.19,20240909,0.01,N,012280,500,275 억,,273052,N,N,18,N,00,N
|
||
|
|
20240927,090305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,805,0,3,0.00,825966,1026,3.13,809,809,805,1046,564,805,805.04,0.53,0,-536,811,808,804,801,797,806,799,276,241,500,570,1,1,51664505,416,5.71,0.62,12,0.00,141.00,1305.00,1015,20231121,-20.69,770,20240909,4.55,1000,-19.50,20240201,770,4.55,20240909,1015,-20.69,20231121,770,4.55,20240909,0.01,N,012280,500,275 억,,273052,N,N,18,N,00,N
|
||
|
|
20240926,160301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,805,6,2,0.75,26372934,32785,57.38,806,807,800,1038,560,799,804.42,0.54,0,-4123,809,803,797,791,785,807,795,276,239,500,570,1,1,51664505,416,5.71,0.62,12,0.06,141.00,1305.00,1015,20231121,-20.69,770,20240909,4.55,1000,-19.50,20240201,770,4.55,20240909,1015,-20.69,20231121,770,4.55,20240909,0.01,N,012280,500,275 억,,277175,N,N,18,N,00,N
|
||
|
|
20240926,150304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,805,6,2,0.75,26165355,32527,56.93,806,807,800,1038,560,799,804.42,0.54,0,-4123,809,803,797,791,785,807,795,276,239,500,570,1,1,51664505,416,5.71,0.62,12,0.06,141.00,1305.00,1015,20231121,-20.69,770,20240909,4.55,1000,-19.50,20240201,770,4.55,20240909,1015,-20.69,20231121,770,4.55,20240909,0.01,N,012280,500,275 억,,277175,N,N,15,N,00,N
|
||
|
|
20240926,140304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,805,6,2,0.75,25574555,31791,55.64,806,807,800,1038,560,799,804.46,0.54,0,-3613,809,803,797,791,785,807,795,276,239,500,570,1,1,51664505,416,5.71,0.62,12,0.06,141.00,1305.00,1015,20231121,-20.69,770,20240909,4.55,1000,-19.50,20240201,770,4.55,20240909,1015,-20.69,20231121,770,4.55,20240909,0.01,N,012280,500,275 억,,277175,N,N,15,N,00,N
|
||
|
|
20240926,130305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,803,4,2,0.50,20199404,25101,43.93,806,807,800,1038,560,799,804.73,0.54,0,-2402,809,803,797,791,785,807,795,276,239,500,570,1,1,51664505,415,5.70,0.62,12,0.05,141.00,1305.00,1015,20231121,-20.89,770,20240909,4.29,1000,-19.70,20240201,770,4.29,20240909,1015,-20.89,20231121,770,4.29,20240909,0.01,N,012280,500,275 억,,277175,N,N,15,N,00,N
|
||
|
|
20240926,120306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,805,6,2,0.75,2693662,3358,5.88,806,806,800,1038,560,799,802.16,0.54,0,-1607,809,803,797,791,785,807,795,276,239,500,570,1,1,51664505,416,5.71,0.62,12,0.01,141.00,1305.00,1015,20231121,-20.69,770,20240909,4.55,1000,-19.50,20240201,770,4.55,20240909,1015,-20.69,20231121,770,4.55,20240909,0.01,N,012280,500,275 억,,277175,N,N,15,N,00,N
|
||
|
|
20240926,110305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,805,6,2,0.75,1280168,1596,2.79,806,806,800,1038,560,799,802.11,0.54,0,-48,809,803,797,791,785,807,795,276,239,500,570,1,1,51664505,416,5.71,0.62,12,0.00,141.00,1305.00,1015,20231121,-20.69,770,20240909,4.55,1000,-19.50,20240201,770,4.55,20240909,1015,-20.69,20231121,770,4.55,20240909,0.01,N,012280,500,275 억,,277175,N,N,15,N,00,N
|
||
|
|
20240926,100305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,806,7,2,0.88,1176284,1467,2.57,806,806,800,1038,560,799,801.83,0.54,0,-46,809,803,797,791,785,807,795,276,239,500,570,1,1,51664505,416,5.72,0.62,12,0.00,141.00,1305.00,1015,20231121,-20.59,770,20240909,4.68,1000,-19.40,20240201,770,4.68,20240909,1015,-20.59,20231121,770,4.68,20240909,0.01,N,012280,500,275 억,,277175,N,N,15,N,00,N
|
||
|
|
20240926,090303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,805,6,2,0.75,145077,180,0.32,806,806,805,1038,560,799,805.98,0.54,0,-12,809,803,797,791,785,807,795,276,239,500,570,1,1,51664505,416,5.71,0.62,12,0.00,141.00,1305.00,1015,20231121,-20.69,770,20240909,4.55,1000,-19.50,20240201,770,4.55,20240909,1015,-20.69,20231121,770,4.55,20240909,0.01,N,012280,500,275 억,,277175,N,N,15,N,00,N
|
||
|
|
20240925,160301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,799,9,2,1.14,45560836,57137,233.93,798,803,791,1027,553,790,797.41,0.55,0,-5727,796,793,791,788,786,792,787,276,237,500,560,1,1,51664505,413,5.67,0.61,12,0.11,141.00,1305.00,1015,20231121,-21.28,770,20240909,3.77,1000,-20.10,20240201,770,3.77,20240909,1015,-21.28,20231121,770,3.77,20240909,0.01,N,012280,500,275 억,,282902,N,N,15,N,00,N
|
||
|
|
20240925,150303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,801,11,2,1.39,44376800,55651,227.84,798,803,791,1027,553,790,797.42,0.55,0,-5609,796,793,791,788,786,792,787,276,237,500,560,1,1,51664505,414,5.68,0.61,12,0.11,141.00,1305.00,1015,20231121,-21.08,770,20240909,4.03,1000,-19.90,20240201,770,4.03,20240909,1015,-21.08,20231121,770,4.03,20240909,0.01,N,012280,500,275 억,,282902,N,N,0,N,00,N
|
||
|
|
20240925,140304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,802,12,2,1.52,38436783,48229,197.46,798,803,791,1027,553,790,796.98,0.55,0,-4521,796,793,791,788,786,792,787,276,237,500,560,1,1,51664505,414,5.69,0.61,12,0.09,141.00,1305.00,1015,20231121,-20.99,770,20240909,4.16,1000,-19.80,20240201,770,4.16,20240909,1015,-20.99,20231121,770,4.16,20240909,0.01,N,012280,500,275 억,,282902,N,N,0,N,00,N
|
||
|
|
20240925,130304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,803,13,2,1.65,37579567,47160,193.08,798,803,791,1027,553,790,796.86,0.55,0,-3981,796,793,791,788,786,792,787,276,237,500,560,1,1,51664505,415,5.70,0.62,12,0.09,141.00,1305.00,1015,20231121,-20.89,770,20240909,4.29,1000,-19.70,20240201,770,4.29,20240909,1015,-20.89,20231121,770,4.29,20240909,0.01,N,012280,500,275 억,,282902,N,N,0,N,00,N
|
||
|
|
20240925,120303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,802,12,2,1.52,32894242,41314,169.15,798,802,791,1027,553,790,796.21,0.55,0,-2647,796,793,791,788,786,792,787,276,237,500,560,1,1,51664505,414,5.69,0.61,12,0.08,141.00,1305.00,1015,20231121,-20.99,770,20240909,4.16,1000,-19.80,20240201,770,4.16,20240909,1015,-20.99,20231121,770,4.16,20240909,0.01,N,012280,500,275 억,,282902,N,N,0,N,00,N
|
||
|
|
20240925,110303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,796,6,2,0.76,27089249,34043,139.38,798,798,791,1027,553,790,795.75,0.55,0,-2190,796,793,791,788,786,792,787,276,237,500,560,1,1,51664505,411,5.65,0.61,12,0.07,141.00,1305.00,1015,20231121,-21.58,770,20240909,3.38,1000,-20.40,20240201,770,3.38,20240909,1015,-21.58,20231121,770,3.38,20240909,0.01,N,012280,500,275 억,,282902,N,N,0,N,00,N
|
||
|
|
20240925,100304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,792,2,2,0.25,5233263,6600,27.02,798,798,791,1027,553,790,792.95,0.55,0,-1511,796,793,791,788,786,792,787,276,237,500,560,1,1,51664505,409,5.62,0.61,12,0.01,141.00,1305.00,1015,20231121,-21.97,770,20240909,2.86,1000,-20.80,20240201,770,2.86,20240909,1015,-21.97,20231121,770,2.86,20240909,0.01,N,012280,500,275 억,,282902,N,N,0,N,00,N
|
||
|
|
20240925,090303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,797,7,2,0.89,65622,83,0.34,798,798,797,1027,553,790,797.43,0.55,0,-4,796,793,791,788,786,792,787,276,237,500,560,1,1,51664505,412,5.65,0.61,12,0.00,141.00,1305.00,1015,20231121,-21.48,770,20240909,3.51,1000,-20.30,20240201,770,3.51,20240909,1015,-21.48,20231121,770,3.51,20240909,0.01,N,012280,500,275 억,,282902,N,N,0,N,00,N
|
||
|
|
20240924,160302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,790,-2,5,-0.25,19326286,24425,42.24,792,794,789,1029,555,792,791.25,0.56,0,-5244,804,797,792,785,780,795,783,276,237,500,570,1,1,51664505,408,5.60,0.61,12,0.05,141.00,1305.00,1015,20231121,-22.17,770,20240909,2.60,1000,-21.00,20240201,770,2.60,20240909,1015,-22.17,20231121,770,2.60,20240909,0.01,N,012280,500,275 억,,288146,N,N,0,N,00,N
|
||
|
|
20240924,150301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,790,-2,5,-0.25,18345105,23183,40.09,792,794,789,1029,555,792,791.32,0.56,0,-5002,804,797,792,785,780,795,783,276,237,500,570,1,1,51664505,408,5.60,0.61,12,0.04,141.00,1305.00,1015,20231121,-22.17,770,20240909,2.60,1000,-21.00,20240201,770,2.60,20240909,1015,-22.17,20231121,770,2.60,20240909,0.01,N,012280,500,275 억,,288146,N,N,0,N,00,N
|
||
|
|
20240924,140301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,792,0,3,0.00,16015289,20234,34.99,792,794,789,1029,555,792,791.50,0.56,0,-4053,804,797,792,785,780,795,783,276,237,500,570,1,1,51664505,409,5.62,0.61,12,0.04,141.00,1305.00,1015,20231121,-21.97,770,20240909,2.86,1000,-20.80,20240201,770,2.86,20240909,1015,-21.97,20231121,770,2.86,20240909,0.01,N,012280,500,275 억,,288146,N,N,0,N,00,N
|
||
|
|
20240924,130301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,792,0,3,0.00,13819555,17459,30.19,792,794,789,1029,555,792,791.54,0.56,0,-3354,804,797,792,785,780,795,783,276,237,500,570,1,1,51664505,409,5.62,0.61,12,0.03,141.00,1305.00,1015,20231121,-21.97,770,20240909,2.86,1000,-20.80,20240201,770,2.86,20240909,1015,-21.97,20231121,770,2.86,20240909,0.01,N,012280,500,275 억,,288146,N,N,0,N,00,N
|
||
|
|
20240924,120302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,790,-2,5,-0.25,12274689,15505,26.81,792,794,789,1029,555,792,791.66,0.56,0,-2629,804,797,792,785,780,795,783,276,237,500,570,1,1,51664505,408,5.60,0.61,12,0.03,141.00,1305.00,1015,20231121,-22.17,770,20240909,2.60,1000,-21.00,20240201,770,2.60,20240909,1015,-22.17,20231121,770,2.60,20240909,0.01,N,012280,500,275 억,,288146,N,N,0,N,00,N
|
||
|
|
20240924,110302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,791,-1,5,-0.13,11014934,13912,24.06,792,794,789,1029,555,792,791.76,0.56,0,-1982,804,797,792,785,780,795,783,276,237,500,570,1,1,51664505,409,5.61,0.61,12,0.03,141.00,1305.00,1015,20231121,-22.07,770,20240909,2.73,1000,-20.90,20240201,770,2.73,20240909,1015,-22.07,20231121,770,2.73,20240909,0.01,N,012280,500,275 억,,288146,N,N,0,N,00,N
|
||
|
|
20240924,100301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,792,0,3,0.00,8377912,10576,18.29,792,794,792,1029,555,792,792.16,0.56,0,-1006,804,797,792,785,780,795,783,276,237,500,570,1,1,51664505,409,5.62,0.61,12,0.02,141.00,1305.00,1015,20231121,-21.97,770,20240909,2.86,1000,-20.80,20240201,770,2.86,20240909,1015,-21.97,20231121,770,2.86,20240909,0.01,N,012280,500,275 억,,288146,N,N,0,N,00,N
|
||
|
|
20240924,090301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,794,2,2,0.25,748754,944,1.63,792,794,792,1029,555,792,793.17,0.56,0,-482,804,797,792,785,780,795,783,276,237,500,570,1,1,51664505,410,5.63,0.61,12,0.00,141.00,1305.00,1015,20231121,-21.77,770,20240909,3.12,1000,-20.60,20240201,770,3.12,20240909,1015,-21.77,20231121,770,3.12,20240909,0.01,N,012280,500,275 억,,288146,N,N,0,N,00,N
|
||
|
|
20240923,160301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,792,-3,5,-0.38,45721216,57827,202.32,795,799,787,1033,557,795,790.65,0.57,0,-4261,801,797,794,790,787,800,793,276,238,500,570,1,1,51664505,409,5.62,0.61,12,0.11,141.00,1305.00,1015,20231121,-21.97,770,20240909,2.86,1000,-20.80,20240201,770,2.86,20240909,1015,-21.97,20231121,770,2.86,20240909,0.01,N,012280,500,275 억,,292407,N,N,0,N,00,N
|
||
|
|
20240923,150301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,787,-8,5,-1.01,39271195,49635,173.66,795,799,787,1033,557,795,791.19,0.57,0,-4261,801,797,794,790,787,800,793,276,238,500,570,1,1,51664505,407,5.58,0.60,12,0.10,141.00,1305.00,1015,20231121,-22.46,770,20240909,2.21,1000,-21.30,20240201,770,2.21,20240909,1015,-22.46,20231121,770,2.21,20240909,0.01,N,012280,500,275 억,,292407,N,N,0,N,00,N
|
||
|
|
20240923,140302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,793,-2,5,-0.25,16744730,21097,73.81,795,799,788,1033,557,795,793.69,0.57,0,-2782,801,797,794,790,787,800,793,276,238,500,570,1,1,51664505,410,5.62,0.61,12,0.04,141.00,1305.00,1015,20231121,-21.87,770,20240909,2.99,1000,-20.70,20240201,770,2.99,20240909,1015,-21.87,20231121,770,2.99,20240909,0.01,N,012280,500,275 억,,292407,N,N,0,N,00,N
|
||
|
|
20240923,130301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,795,0,3,0.00,15999990,20159,70.53,795,799,788,1033,557,795,793.68,0.57,0,-2747,801,797,794,790,787,800,793,276,238,500,570,1,1,51664505,411,5.64,0.61,12,0.04,141.00,1305.00,1015,20231121,-21.67,770,20240909,3.25,1000,-20.50,20240201,770,3.25,20240909,1015,-21.67,20231121,770,3.25,20240909,0.01,N,012280,500,275 억,,292407,N,N,0,N,00,N
|
||
|
|
20240923,120301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,792,-3,5,-0.38,7979809,10046,35.15,795,799,791,1033,557,795,794.32,0.57,0,-1439,801,797,794,790,787,800,793,276,238,500,570,1,1,51664505,409,5.62,0.61,12,0.02,141.00,1305.00,1015,20231121,-21.97,770,20240909,2.86,1000,-20.80,20240201,770,2.86,20240909,1015,-21.97,20231121,770,2.86,20240909,0.01,N,012280,500,275 억,,292407,N,N,0,N,00,N
|
||
|
|
20240923,110301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,797,2,2,0.25,6483038,8156,28.54,795,799,791,1033,557,795,794.88,0.57,0,-1368,801,797,794,790,787,800,793,276,238,500,570,1,1,51664505,412,5.65,0.61,12,0.02,141.00,1305.00,1015,20231121,-21.48,770,20240909,3.51,1000,-20.30,20240201,770,3.51,20240909,1015,-21.48,20231121,770,3.51,20240909,0.01,N,012280,500,275 억,,292407,N,N,0,N,00,N
|
||
|
|
20240923,100300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,799,4,2,0.50,3690915,4632,16.21,795,799,793,1033,557,795,796.88,0.57,0,-1381,801,797,794,790,787,800,793,276,238,500,570,1,1,51664505,413,5.67,0.61,12,0.01,141.00,1305.00,1015,20231121,-21.28,770,20240909,3.77,1000,-20.10,20240201,770,3.77,20240909,1015,-21.28,20231121,770,3.77,20240909,0.01,N,012280,500,275 억,,292407,N,N,0,N,00,N
|
||
|
|
20240923,090301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,795,0,3,0.00,170925,215,0.75,795,795,795,1033,557,795,795.00,0.57,0,-15,801,797,794,790,787,800,793,276,238,500,570,1,1,51664505,411,5.64,0.61,12,0.00,141.00,1305.00,1015,20231121,-21.67,770,20240909,3.25,1000,-20.50,20240201,770,3.25,20240909,1015,-21.67,20231121,770,3.25,20240909,0.01,N,012280,500,275 억,,292407,N,N,0,N,00,N
|
||
|
|
20240913,160250,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,797,3,2,0.38,28590092,36144,108.26,800,805,783,1032,556,794,791.00,0.58,0,-676,803,798,795,790,787,797,789,276,238,500,570,1,1,51664505,412,5.65,0.61,12,0.07,141.00,1305.00,1015,20231121,-21.48,770,20240909,3.51,1000,-20.30,20240201,770,3.51,20240909,1015,-21.48,20231121,770,3.51,20240909,0.01,N,012280,500,275 억,,301926,N,N,5,N,00,N
|
||
|
|
20240913,150253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,795,1,2,0.13,15318114,19365,58.00,800,805,783,1032,556,794,791.02,0.58,0,-675,803,798,795,790,787,797,789,276,238,500,570,1,1,51664505,411,5.64,0.61,12,0.04,141.00,1305.00,1015,20231121,-21.67,770,20240909,3.25,1000,-20.50,20240201,770,3.25,20240909,1015,-21.67,20231121,770,3.25,20240909,0.01,N,012280,500,275 억,,301926,N,N,3,N,00,N
|
||
|
|
20240913,140253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,793,-1,5,-0.13,13844872,17509,52.44,800,805,783,1032,556,794,790.73,0.58,0,-509,803,798,795,790,787,797,789,276,238,500,570,1,1,51664505,410,5.62,0.61,12,0.03,141.00,1305.00,1015,20231121,-21.87,770,20240909,2.99,1000,-20.70,20240201,770,2.99,20240909,1015,-21.87,20231121,770,2.99,20240909,0.01,N,012280,500,275 억,,301926,N,N,3,N,00,N
|
||
|
|
20240913,130250,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,795,1,2,0.13,13491151,17063,51.11,800,805,783,1032,556,794,790.67,0.58,0,-509,803,798,795,790,787,797,789,276,238,500,570,1,1,51664505,411,5.64,0.61,12,0.03,141.00,1305.00,1015,20231121,-21.67,770,20240909,3.25,1000,-20.50,20240201,770,3.25,20240909,1015,-21.67,20231121,770,3.25,20240909,0.01,N,012280,500,275 억,,301926,N,N,3,N,00,N
|
||
|
|
20240913,120251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,792,-2,5,-0.25,12913858,16337,48.93,800,805,783,1032,556,794,790.47,0.58,0,-509,803,798,795,790,787,797,789,276,238,500,570,1,1,51664505,409,5.62,0.61,12,0.03,141.00,1305.00,1015,20231121,-21.97,770,20240909,2.86,1000,-20.80,20240201,770,2.86,20240909,1015,-21.97,20231121,770,2.86,20240909,0.01,N,012280,500,275 억,,301926,N,N,3,N,00,N
|
||
|
|
20240913,110252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,791,-3,5,-0.38,12854274,16262,48.71,800,805,783,1032,556,794,790.45,0.58,0,-474,803,798,795,790,787,797,789,276,238,500,570,1,1,51664505,409,5.61,0.61,12,0.03,141.00,1305.00,1015,20231121,-22.07,770,20240909,2.73,1000,-20.90,20240201,770,2.73,20240909,1015,-22.07,20231121,770,2.73,20240909,0.01,N,012280,500,275 억,,301926,N,N,3,N,00,N
|
||
|
|
20240913,100252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,790,-4,5,-0.50,10501251,13296,39.82,800,805,783,1032,556,794,789.80,0.58,0,-104,803,798,795,790,787,797,789,276,238,500,570,1,1,51664505,408,5.60,0.61,12,0.03,141.00,1305.00,1015,20231121,-22.17,770,20240909,2.60,1000,-21.00,20240201,770,2.60,20240909,1015,-22.17,20231121,770,2.60,20240909,0.01,N,012280,500,275 억,,301926,N,N,3,N,00,N
|
||
|
|
20240913,090253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,800,6,2,0.76,21576,27,0.08,800,800,800,1032,556,794,800.00,0.58,0,-3,803,798,795,790,787,797,789,276,238,500,570,1,1,51664505,413,5.67,0.61,12,0.00,141.00,1305.00,1015,20231121,-21.18,770,20240909,3.90,1000,-20.00,20240201,770,3.90,20240909,1015,-21.18,20231121,770,3.90,20240909,0.01,N,012280,500,275 억,,301926,N,N,3,N,00,N
|
||
|
|
20240912,160251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,794,1,2,0.13,26496335,33367,124.41,800,800,792,1030,556,793,794.09,0.59,0,-1493,803,797,790,784,777,801,788,276,237,500,570,1,1,51664505,410,5.63,0.61,12,0.06,141.00,1305.00,1015,20231121,-21.77,770,20240909,3.12,1000,-20.60,20240201,770,3.12,20240909,1015,-21.77,20231121,770,3.12,20240909,0.01,N,012280,500,275 억,,303419,N,N,3,N,00,N
|
||
|
|
20240912,150250,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,797,4,2,0.50,24891120,31346,116.88,800,800,792,1030,556,793,794.08,0.59,0,-1493,803,797,790,784,777,801,788,276,237,500,570,1,1,51664505,412,5.65,0.61,12,0.06,141.00,1305.00,1015,20231121,-21.48,770,20240909,3.51,1000,-20.30,20240201,770,3.51,20240909,1015,-21.48,20231121,770,3.51,20240909,0.01,N,012280,500,275 억,,303419,N,N,0,N,00,N
|
||
|
|
20240912,140251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,796,3,2,0.38,23359170,29422,109.70,800,800,792,1030,556,793,793.94,0.59,0,-1333,803,797,790,784,777,801,788,276,237,500,570,1,1,51664505,411,5.65,0.61,12,0.06,141.00,1305.00,1015,20231121,-21.58,770,20240909,3.38,1000,-20.40,20240201,770,3.38,20240909,1015,-21.58,20231121,770,3.38,20240909,0.01,N,012280,500,275 억,,303419,N,N,0,N,00,N
|
||
|
|
20240912,130249,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,796,3,2,0.38,9706546,12231,45.60,800,800,792,1030,556,793,793.60,0.59,0,-1332,803,797,790,784,777,801,788,276,237,500,570,1,1,51664505,411,5.65,0.61,12,0.02,141.00,1305.00,1015,20231121,-21.58,770,20240909,3.38,1000,-20.40,20240201,770,3.38,20240909,1015,-21.58,20231121,770,3.38,20240909,0.01,N,012280,500,275 억,,303419,N,N,0,N,00,N
|
||
|
|
20240912,120249,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,796,3,2,0.38,8570460,10800,40.27,800,800,792,1030,556,793,793.56,0.59,0,-879,803,797,790,784,777,801,788,276,237,500,570,1,1,51664505,411,5.65,0.61,12,0.02,141.00,1305.00,1015,20231121,-21.58,770,20240909,3.38,1000,-20.40,20240201,770,3.38,20240909,1015,-21.58,20231121,770,3.38,20240909,0.01,N,012280,500,275 억,,303419,N,N,0,N,00,N
|
||
|
|
20240912,110249,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,793,0,3,0.00,3105746,3907,14.57,800,800,793,1030,556,793,794.92,0.59,0,-859,803,797,790,784,777,801,788,276,237,500,570,1,1,51664505,410,5.62,0.61,12,0.01,141.00,1305.00,1015,20231121,-21.87,770,20240909,2.99,1000,-20.70,20240201,770,2.99,20240909,1015,-21.87,20231121,770,2.99,20240909,0.01,N,012280,500,275 억,,303419,N,N,0,N,00,N
|
||
|
|
20240912,100250,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,795,2,2,0.25,1384722,1741,6.49,800,800,793,1030,556,793,795.36,0.59,0,-211,803,797,790,784,777,801,788,276,237,500,570,1,1,51664505,411,5.64,0.61,12,0.00,141.00,1305.00,1015,20231121,-21.67,770,20240909,3.25,1000,-20.50,20240201,770,3.25,20240909,1015,-21.67,20231121,770,3.25,20240909,0.01,N,012280,500,275 억,,303419,N,N,0,N,00,N
|
||
|
|
20240912,090250,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,800,7,2,0.88,8000,10,0.04,800,800,800,1030,556,793,800.00,0.59,0,-1,803,797,790,784,777,801,788,276,237,500,570,1,1,51664505,413,5.67,0.61,12,0.00,141.00,1305.00,1015,20231121,-21.18,770,20240909,3.90,1000,-20.00,20240201,770,3.90,20240909,1015,-21.18,20231121,770,3.90,20240909,0.01,N,012280,500,275 억,,303419,N,N,0,N,00,N
|
||
|
|
20240911,160247,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,793,6,2,0.76,21188268,26820,140.30,787,796,783,1023,551,787,790.02,0.59,0,-3556,799,793,788,782,777,790,779,276,236,500,560,1,1,51664505,410,5.62,0.61,12,0.05,141.00,1305.00,1015,20231121,-21.87,770,20240909,2.99,1000,-20.70,20240201,770,2.99,20240909,1015,-21.87,20231121,770,2.99,20240909,0.02,N,012280,500,275 억,,306975,N,N,0,N,00,N
|
||
|
|
20240911,150247,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,792,5,2,0.64,20932160,26497,138.61,787,796,783,1023,551,787,789.98,0.59,0,-3534,799,793,788,782,777,790,779,276,236,500,560,1,1,51664505,409,5.62,0.61,12,0.05,141.00,1305.00,1015,20231121,-21.97,770,20240909,2.86,1000,-20.80,20240201,770,2.86,20240909,1015,-21.97,20231121,770,2.86,20240909,0.02,N,012280,500,275 억,,306975,N,N,0,N,00,N
|
||
|
|
20240911,140249,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,790,3,2,0.38,19302614,24438,127.84,787,796,783,1023,551,787,789.86,0.59,0,-3474,799,793,788,782,777,790,779,276,236,500,560,1,1,51664505,408,5.60,0.61,12,0.05,141.00,1305.00,1015,20231121,-22.17,770,20240909,2.60,1000,-21.00,20240201,770,2.60,20240909,1015,-22.17,20231121,770,2.60,20240909,0.02,N,012280,500,275 억,,306975,N,N,0,N,00,N
|
||
|
|
20240911,130246,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,790,3,2,0.38,15703353,19882,104.01,787,796,783,1023,551,787,789.83,0.59,0,-1438,799,793,788,782,777,790,779,276,236,500,560,1,1,51664505,408,5.60,0.61,12,0.04,141.00,1305.00,1015,20231121,-22.17,770,20240909,2.60,1000,-21.00,20240201,770,2.60,20240909,1015,-22.17,20231121,770,2.60,20240909,0.02,N,012280,500,275 억,,306975,N,N,0,N,00,N
|
||
|
|
20240911,120251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,791,4,2,0.51,3168679,4017,21.01,787,796,783,1023,551,787,788.82,0.59,0,-791,799,793,788,782,777,790,779,276,236,500,560,1,1,51664505,409,5.61,0.61,12,0.01,141.00,1305.00,1015,20231121,-22.07,770,20240909,2.73,1000,-20.90,20240201,770,2.73,20240909,1015,-22.07,20231121,770,2.73,20240909,0.02,N,012280,500,275 억,,306975,N,N,0,N,00,N
|
||
|
|
20240911,110245,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,790,3,2,0.38,2417179,3066,16.04,787,796,783,1023,551,787,788.38,0.59,0,-761,799,793,788,782,777,790,779,276,236,500,560,1,1,51664505,408,5.60,0.61,12,0.01,141.00,1305.00,1015,20231121,-22.17,770,20240909,2.60,1000,-21.00,20240201,770,2.60,20240909,1015,-22.17,20231121,770,2.60,20240909,0.02,N,012280,500,275 억,,306975,N,N,0,N,00,N
|
||
|
|
20240911,100246,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,796,9,2,1.14,2123561,2695,14.10,787,796,783,1023,551,787,787.96,0.59,0,-686,799,793,788,782,777,790,779,276,236,500,560,1,1,51664505,411,5.65,0.61,12,0.01,141.00,1305.00,1015,20231121,-21.58,770,20240909,3.38,1000,-20.40,20240201,770,3.38,20240909,1015,-21.58,20231121,770,3.38,20240909,0.02,N,012280,500,275 억,,306975,N,N,0,N,00,N
|
||
|
|
20240911,090248,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,786,-1,5,-0.13,22025,28,0.15,787,787,786,1023,551,787,786.61,0.59,0,-13,799,793,788,782,777,790,779,276,236,500,560,1,1,51664505,406,5.57,0.60,12,0.00,141.00,1305.00,1015,20231121,-22.56,770,20240909,2.08,1000,-21.40,20240201,770,2.08,20240909,1015,-22.56,20231121,770,2.08,20240909,0.02,N,012280,500,275 억,,306975,N,N,0,N,00,N
|
||
|
|
20240910,160247,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,787,-2,5,-0.25,15082650,19116,20.71,792,794,783,1025,553,789,789.01,0.60,0,-1856,811,800,785,774,759,805,779,276,236,500,560,1,1,51664505,407,5.58,0.60,12,0.04,141.00,1305.00,1015,20231121,-22.46,770,20240909,2.21,1000,-21.30,20240201,770,2.21,20240909,1015,-22.46,20231121,770,2.21,20240909,0.02,N,012280,500,275 억,,308901,N,N,0,N,00,N
|
||
|
|
20240910,150248,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,784,-5,5,-0.63,14614757,18520,20.06,792,794,783,1025,553,789,789.13,0.60,0,-1889,811,800,785,774,759,805,779,276,236,500,560,1,1,51664505,405,5.56,0.60,12,0.04,141.00,1305.00,1015,20231121,-22.76,770,20240909,1.82,1000,-21.60,20240201,770,1.82,20240909,1015,-22.76,20231121,770,1.82,20240909,0.02,N,012280,500,275 억,,308901,N,N,0,N,00,N
|
||
|
|
20240910,140247,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,787,-2,5,-0.25,13162361,16668,18.05,792,794,783,1025,553,789,789.68,0.60,0,-331,811,800,785,774,759,805,779,276,236,500,560,1,1,51664505,407,5.58,0.60,12,0.03,141.00,1305.00,1015,20231121,-22.46,770,20240909,2.21,1000,-21.30,20240201,770,2.21,20240909,1015,-22.46,20231121,770,2.21,20240909,0.02,N,012280,500,275 억,,308901,N,N,0,N,00,N
|
||
|
|
20240910,130247,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,791,2,2,0.25,8699396,11005,11.92,792,794,789,1025,553,789,790.50,0.60,0,-113,811,800,785,774,759,805,779,276,236,500,560,1,1,51664505,409,5.61,0.61,12,0.02,141.00,1305.00,1015,20231121,-22.07,770,20240909,2.73,1000,-20.90,20240201,770,2.73,20240909,1015,-22.07,20231121,770,2.73,20240909,0.02,N,012280,500,275 억,,308901,N,N,0,N,00,N
|
||
|
|
20240910,120246,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,790,1,2,0.13,7589341,9603,10.40,792,794,789,1025,553,789,790.31,0.60,0,94,811,800,785,774,759,805,779,276,236,500,560,1,1,51664505,408,5.60,0.61,12,0.02,141.00,1305.00,1015,20231121,-22.17,770,20240909,2.60,1000,-21.00,20240201,770,2.60,20240909,1015,-22.17,20231121,770,2.60,20240909,0.02,N,012280,500,275 억,,308901,N,N,0,N,00,N
|
||
|
|
20240910,110246,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,792,3,2,0.38,4510753,5712,6.19,792,792,789,1025,553,789,789.70,0.60,0,35,811,800,785,774,759,805,779,276,236,500,560,1,1,51664505,409,5.62,0.61,12,0.01,141.00,1305.00,1015,20231121,-21.97,770,20240909,2.86,1000,-20.80,20240201,770,2.86,20240909,1015,-21.97,20231121,770,2.86,20240909,0.02,N,012280,500,275 억,,308901,N,N,0,N,00,N
|
||
|
|
20240910,100246,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,790,1,2,0.13,2905310,3680,3.99,792,792,789,1025,553,789,789.49,0.60,0,-41,811,800,785,774,759,805,779,276,236,500,560,1,1,51664505,408,5.60,0.61,12,0.01,141.00,1305.00,1015,20231121,-22.17,770,20240909,2.60,1000,-21.00,20240201,770,2.60,20240909,1015,-22.17,20231121,770,2.60,20240909,0.02,N,012280,500,275 억,,308901,N,N,0,N,00,N
|
||
|
|
20240910,090246,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,792,3,2,0.38,1847072,2341,2.54,792,792,789,1025,553,789,789.01,0.60,0,0,811,800,785,774,759,805,779,276,236,500,560,1,1,51664505,409,5.62,0.61,12,0.00,141.00,1305.00,1015,20231121,-21.97,770,20240909,2.86,1000,-20.80,20240201,770,2.86,20240909,1015,-21.97,20231121,770,2.86,20240909,0.02,N,012280,500,275 억,,308901,N,N,0,N,00,N
|
||
|
|
20240909,160243,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,789,-8,5,-1.00,72071024,92323,363.08,787,796,770,1036,558,797,780.64,0.60,0,-308,819,807,802,790,785,805,788,276,239,500,570,1,1,51664505,408,5.60,0.60,12,0.18,141.00,1305.00,1015,20231121,-22.27,770,20240909,2.47,1000,-21.10,20240201,770,2.47,20240909,1015,-22.27,20231121,770,2.47,20240909,0.02,N,012280,500,275 억,,309315,N,N,0,N,00,N
|
||
|
|
20240909,150244,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,787,-10,5,-1.25,70329032,90112,354.38,787,796,770,1036,558,797,780.46,0.60,0,309,819,807,802,790,785,805,788,276,239,500,570,1,1,51664505,407,5.58,0.60,12,0.17,141.00,1305.00,1015,20231121,-22.46,770,20240909,2.21,1000,-21.30,20240201,770,2.21,20240909,1015,-22.46,20231121,770,2.21,20240909,0.02,N,012280,500,275 억,,309315,N,N,0,N,00,N
|
||
|
|
20240909,140245,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,780,-17,5,-2.13,68575469,87881,345.61,787,796,770,1036,558,797,780.32,0.60,0,2502,819,807,802,790,785,805,788,276,239,500,570,1,1,51664505,403,5.53,0.60,12,0.17,141.00,1305.00,1015,20231121,-23.15,770,20240909,1.30,1000,-22.00,20240201,770,1.30,20240909,1015,-23.15,20231121,770,1.30,20240909,0.02,N,012280,500,275 억,,309315,N,N,0,N,00,N
|
||
|
|
20240909,130243,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,783,-14,5,-1.76,47519128,60773,239.00,787,796,774,1036,558,797,781.91,0.60,0,6660,819,807,802,790,785,805,788,276,239,500,570,1,1,51664505,405,5.55,0.60,12,0.12,141.00,1305.00,1015,20231121,-22.86,774,20240909,1.16,1000,-21.70,20240201,774,1.16,20240909,1015,-22.86,20231121,774,1.16,20240909,0.02,N,012280,500,275 억,,309315,N,N,0,N,00,N
|
||
|
|
20240909,120244,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,784,-13,5,-1.63,38357653,48979,192.62,787,796,775,1036,558,797,783.14,0.60,0,4005,819,807,802,790,785,805,788,276,239,500,570,1,1,51664505,405,5.56,0.60,12,0.09,141.00,1305.00,1015,20231121,-22.76,775,20240909,1.16,1000,-21.60,20240201,775,1.16,20240909,1015,-22.76,20231121,775,1.16,20240909,0.02,N,012280,500,275 억,,309315,N,N,0,N,00,N
|
||
|
|
20240909,110243,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,778,-19,5,-2.38,32365140,41286,162.36,787,796,778,1036,558,797,783.93,0.60,0,4108,819,807,802,790,785,805,788,276,239,500,570,1,1,51664505,402,5.52,0.60,12,0.08,141.00,1305.00,1015,20231121,-23.35,778,20240909,0.00,1000,-22.20,20240201,778,0.00,20240909,1015,-23.35,20231121,778,0.00,20240909,0.02,N,012280,500,275 억,,309315,N,N,0,N,00,N
|
||
|
|
20240909,100246,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,794,-3,5,-0.38,1236400,1571,6.18,787,796,783,1036,558,797,787.01,0.60,0,-386,819,807,802,790,785,805,788,276,239,500,570,1,1,51664505,410,5.63,0.61,12,0.00,141.00,1305.00,1015,20231121,-21.77,783,20240909,1.40,1000,-20.60,20240201,783,1.40,20240909,1015,-21.77,20231121,783,1.40,20240909,0.02,N,012280,500,275 억,,309315,N,N,0,N,00,N
|
||
|
|
20240909,090242,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,796,-1,5,-0.13,208335,264,1.04,787,796,787,1036,558,797,789.15,0.60,0,-90,819,807,802,790,785,805,788,276,239,500,570,1,1,51664505,411,5.65,0.61,12,0.00,141.00,1305.00,1015,20231121,-21.58,787,20240909,1.14,1000,-20.40,20240201,787,1.14,20240909,1015,-21.58,20231121,787,1.14,20240909,0.02,N,012280,500,275 억,,309315,N,N,0,N,00,N
|
||
|
|
20240906,160241,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,797,-2,5,-0.25,20292310,25403,41.23,810,814,797,1038,560,799,798.81,0.60,0,177,829,813,806,790,783,810,787,276,239,500,570,1,1,51664505,412,5.65,0.61,12,0.05,141.00,1305.00,1015,20231121,-21.48,797,20240906,0.00,1000,-20.30,20240201,797,0.00,20240906,1015,-21.48,20231121,797,0.00,20240906,0.02,N,012280,500,275 억,,309323,N,N,0,N,00,N
|
||
|
|
20240906,150245,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,798,-1,5,-0.13,18571253,23245,37.73,810,814,797,1038,560,799,798.93,0.60,0,491,829,813,806,790,783,810,787,276,239,500,570,1,1,51664505,412,5.66,0.61,12,0.04,141.00,1305.00,1015,20231121,-21.38,797,20240906,0.13,1000,-20.20,20240201,797,0.13,20240906,1015,-21.38,20231121,797,0.13,20240906,0.02,N,012280,500,275 억,,309323,N,N,0,N,00,N
|
||
|
|
20240906,140245,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,800,1,2,0.13,9866852,12340,20.03,810,814,797,1038,560,799,799.62,0.60,0,-822,829,813,806,790,783,810,787,276,239,500,570,1,1,51664505,413,5.67,0.61,12,0.02,141.00,1305.00,1015,20231121,-21.18,797,20240906,0.38,1000,-20.00,20240201,797,0.38,20240906,1015,-21.18,20231121,797,0.38,20240906,0.02,N,012280,500,275 억,,309323,N,N,0,N,00,N
|
||
|
|
20240906,130242,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,803,4,2,0.50,9790013,12244,19.87,810,814,797,1038,560,799,799.61,0.60,0,-789,829,813,806,790,783,810,787,276,239,500,570,1,1,51664505,415,5.70,0.62,12,0.02,141.00,1305.00,1015,20231121,-20.89,797,20240906,0.75,1000,-19.70,20240201,797,0.75,20240906,1015,-20.89,20231121,797,0.75,20240906,0.02,N,012280,500,275 억,,309323,N,N,0,N,00,N
|
||
|
|
20240906,120244,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,805,6,2,0.75,4959929,6192,10.05,810,814,799,1038,560,799,801.30,0.60,0,-736,829,813,806,790,783,810,787,276,239,500,570,1,1,51664505,416,5.71,0.62,12,0.01,141.00,1305.00,1015,20231121,-20.69,799,20240906,0.75,1000,-19.50,20240201,799,0.75,20240906,1015,-20.69,20231121,799,0.75,20240906,0.02,N,012280,500,275 억,,309323,N,N,0,N,00,N
|
||
|
|
20240906,110246,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,804,5,2,0.63,2884410,3600,5.84,810,814,799,1038,560,799,801.81,0.60,0,-714,829,813,806,790,783,810,787,276,239,500,570,1,1,51664505,415,5.70,0.62,12,0.01,141.00,1305.00,1015,20231121,-20.79,799,20240906,0.63,1000,-19.60,20240201,799,0.63,20240906,1015,-20.79,20231121,799,0.63,20240906,0.02,N,012280,500,275 억,,309323,N,N,0,N,00,N
|
||
|
|
20240906,100242,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,804,5,2,0.63,2719843,3395,5.51,810,814,799,1038,560,799,801.74,0.60,0,-570,829,813,806,790,783,810,787,276,239,500,570,1,1,51664505,415,5.70,0.62,12,0.01,141.00,1305.00,1015,20231121,-20.79,799,20240906,0.63,1000,-19.60,20240201,799,0.63,20240906,1015,-20.79,20231121,799,0.63,20240906,0.02,N,012280,500,275 억,,309323,N,N,0,N,00,N
|
||
|
|
20240906,090245,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,810,11,2,1.38,613841,768,1.25,810,810,810,1038,560,799,810.00,0.60,0,-2,829,813,806,790,783,810,787,276,239,500,570,1,1,51664505,418,5.74,0.62,12,0.00,141.00,1305.00,1015,20231121,-20.20,799,20240805,1.38,1000,-19.00,20240201,799,1.38,20240805,1015,-20.20,20231121,799,1.38,20240805,0.02,N,012280,500,275 억,,309323,N,N,0,N,00,N
|
||
|
|
20240905,160240,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,799,-9,5,-1.11,48481793,60312,175.84,822,822,799,1050,566,808,804.19,0.60,0,-2864,822,814,807,799,792,811,796,276,242,500,580,1,1,51664505,413,5.67,0.61,12,0.12,141.00,1305.00,1015,20231121,-21.28,799,20240905,0.00,1000,-20.10,20240201,799,0.00,20240905,1015,-21.28,20231121,799,0.00,20240905,0.02,N,012280,500,275 억,,312275,N,N,0,N,00,N
|
||
|
|
20240905,150244,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,807,-1,5,-0.12,37758885,46910,136.77,822,822,800,1050,566,808,804.92,0.60,0,686,822,814,807,799,792,811,796,276,242,500,580,1,1,51664505,417,5.72,0.62,12,0.09,141.00,1305.00,1015,20231121,-20.49,799,20240805,1.00,1000,-19.30,20240201,799,1.00,20240805,1015,-20.49,20231121,799,1.00,20240805,0.02,N,012280,500,275 억,,312275,N,N,0,N,00,N
|
||
|
|
20240905,140243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,806,-2,5,-0.25,30370423,37702,109.92,822,822,800,1050,566,808,805.54,0.60,0,-1053,822,814,807,799,792,811,796,276,242,500,580,1,1,51664505,416,5.72,0.62,12,0.07,141.00,1305.00,1015,20231121,-20.59,799,20240805,0.88,1000,-19.40,20240201,799,0.88,20240805,1015,-20.59,20231121,799,0.88,20240805,0.02,N,012280,500,275 억,,312275,N,N,0,N,00,N
|
||
|
|
20240905,130243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,800,-8,5,-0.99,28749081,35678,104.02,822,822,800,1050,566,808,805.79,0.60,0,-1030,822,814,807,799,792,811,796,276,242,500,580,1,1,51664505,413,5.67,0.61,12,0.07,141.00,1305.00,1015,20231121,-21.18,799,20240805,0.13,1000,-20.00,20240201,799,0.13,20240805,1015,-21.18,20231121,799,0.13,20240805,0.02,N,012280,500,275 억,,312275,N,N,0,N,00,N
|
||
|
|
20240905,120241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,813,5,2,0.62,14182285,17539,51.14,822,822,804,1050,566,808,808.61,0.60,0,-1761,822,814,807,799,792,811,796,276,242,500,580,1,1,51664505,420,5.77,0.62,12,0.03,141.00,1305.00,1015,20231121,-19.90,799,20240805,1.75,1000,-18.70,20240201,799,1.75,20240805,1015,-19.90,20231121,799,1.75,20240805,0.02,N,012280,500,275 억,,312275,N,N,0,N,00,N
|
||
|
|
20240905,110241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,813,5,2,0.62,12454419,15413,44.94,822,822,804,1050,566,808,808.05,0.60,0,-1424,822,814,807,799,792,811,796,276,242,500,580,1,1,51664505,420,5.77,0.62,12,0.03,141.00,1305.00,1015,20231121,-19.90,799,20240805,1.75,1000,-18.70,20240201,799,1.75,20240805,1015,-19.90,20231121,799,1.75,20240805,0.02,N,012280,500,275 억,,312275,N,N,0,N,00,N
|
||
|
|
20240905,100242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,809,1,2,0.12,1530685,1893,5.52,822,822,805,1050,566,808,808.60,0.60,0,-444,822,814,807,799,792,811,796,276,242,500,580,1,1,51664505,418,5.74,0.62,12,0.00,141.00,1305.00,1015,20231121,-20.30,799,20240805,1.25,1000,-19.10,20240201,799,1.25,20240805,1015,-20.30,20231121,799,1.25,20240805,0.02,N,012280,500,275 억,,312275,N,N,0,N,00,N
|
||
|
|
20240905,090243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,812,4,2,0.50,87890,107,0.31,822,822,811,1050,566,808,821.53,0.60,0,-17,822,814,807,799,792,811,796,276,242,500,580,1,1,51664505,420,5.76,0.62,12,0.00,141.00,1305.00,1015,20231121,-20.00,799,20240805,1.63,1000,-18.80,20240201,799,1.63,20240805,1015,-20.00,20231121,799,1.63,20240805,0.02,N,012280,500,275 억,,312275,N,N,0,N,00,N
|
||
|
|
20240904,160238,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,808,-8,5,-0.98,27538615,34236,144.68,815,815,800,1060,572,816,804.37,0.61,0,-2197,830,823,818,811,806,820,808,276,244,500,580,1,1,51664505,417,5.73,0.62,12,0.07,141.00,1305.00,1015,20231121,-20.39,799,20240805,1.13,1000,-19.20,20240201,799,1.13,20240805,1015,-20.39,20231121,799,1.13,20240805,0.02,N,012280,500,275 억,,314472,N,N,11,N,00,N
|
||
|
|
20240904,150241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,808,-8,5,-0.98,27377100,34036,143.83,815,815,800,1060,572,816,804.36,0.61,0,-2139,830,823,818,811,806,820,808,276,244,500,580,1,1,51664505,417,5.73,0.62,12,0.07,141.00,1305.00,1015,20231121,-20.39,799,20240805,1.13,1000,-19.20,20240201,799,1.13,20240805,1015,-20.39,20231121,799,1.13,20240805,0.02,N,012280,500,275 억,,314472,N,N,11,N,00,N
|
||
|
|
20240904,140241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,804,-12,5,-1.47,25878228,32172,135.95,815,815,800,1060,572,816,804.37,0.61,0,-1252,830,823,818,811,806,820,808,276,244,500,580,1,1,51664505,415,5.70,0.62,12,0.06,141.00,1305.00,1015,20231121,-20.79,799,20240805,0.63,1000,-19.60,20240201,799,0.63,20240805,1015,-20.79,20231121,799,0.63,20240805,0.02,N,012280,500,275 억,,314472,N,N,11,N,00,N
|
||
|
|
20240904,130240,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,808,-8,5,-0.98,22092818,27467,116.07,815,815,800,1060,572,816,804.34,0.61,0,-978,830,823,818,811,806,820,808,276,244,500,580,1,1,51664505,417,5.73,0.62,12,0.05,141.00,1305.00,1015,20231121,-20.39,799,20240805,1.13,1000,-19.20,20240201,799,1.13,20240805,1015,-20.39,20231121,799,1.13,20240805,0.02,N,012280,500,275 억,,314472,N,N,11,N,00,N
|
||
|
|
20240904,120239,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,808,-8,5,-0.98,20611175,25632,108.32,815,815,800,1060,572,816,804.12,0.61,0,-458,830,823,818,811,806,820,808,276,244,500,580,1,1,51664505,417,5.73,0.62,12,0.05,141.00,1305.00,1015,20231121,-20.39,799,20240805,1.13,1000,-19.20,20240201,799,1.13,20240805,1015,-20.39,20231121,799,1.13,20240805,0.02,N,012280,500,275 억,,314472,N,N,11,N,00,N
|
||
|
|
20240904,110240,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,808,-8,5,-0.98,15829520,19694,83.22,815,815,800,1060,572,816,803.77,0.61,0,-458,830,823,818,811,806,820,808,276,244,500,580,1,1,51664505,417,5.73,0.62,12,0.04,141.00,1305.00,1015,20231121,-20.39,799,20240805,1.13,1000,-19.20,20240201,799,1.13,20240805,1015,-20.39,20231121,799,1.13,20240805,0.02,N,012280,500,275 억,,314472,N,N,11,N,00,N
|
||
|
|
20240904,100240,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,803,-13,5,-1.59,13481562,16787,70.94,815,815,800,1060,572,816,803.09,0.61,0,-458,830,823,818,811,806,820,808,276,244,500,580,1,1,51664505,415,5.70,0.62,12,0.03,141.00,1305.00,1015,20231121,-20.89,799,20240805,0.50,1000,-19.70,20240201,799,0.50,20240805,1015,-20.89,20231121,799,0.50,20240805,0.02,N,012280,500,275 억,,314472,N,N,11,N,00,N
|
||
|
|
20240904,090239,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,805,-11,5,-1.35,1760732,2181,9.22,815,815,805,1060,572,816,807.30,0.61,0,227,830,823,818,811,806,820,808,276,244,500,580,1,1,51664505,416,5.71,0.62,12,0.00,141.00,1305.00,1015,20231121,-20.69,799,20240805,0.75,1000,-19.50,20240201,799,0.75,20240805,1015,-20.69,20231121,799,0.75,20240805,0.02,N,012280,500,275 억,,314472,N,N,11,N,00,N
|
||
|
|
20240903,160237,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,816,-2,5,-0.24,19343054,23664,52.13,818,825,813,1063,573,818,817.40,0.62,0,-3383,836,827,820,811,804,823,807,276,245,500,580,1,1,51664505,422,5.79,0.63,12,0.05,141.00,1305.00,1015,20231121,-19.61,799,20240805,2.13,1000,-18.40,20240201,799,2.13,20240805,1015,-19.61,20231121,799,2.13,20240805,0.02,N,012280,500,275 억,,317790,N,N,11,N,00,N
|
||
|
|
20240903,150238,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,818,0,3,0.00,19092362,23357,51.45,818,825,813,1063,573,818,817.41,0.62,0,-3087,836,827,820,811,804,823,807,276,245,500,580,1,1,51664505,423,5.80,0.63,12,0.05,141.00,1305.00,1015,20231121,-19.41,799,20240805,2.38,1000,-18.20,20240201,799,2.38,20240805,1015,-19.41,20231121,799,2.38,20240805,0.02,N,012280,500,275 억,,317790,N,N,3,N,00,N
|
||
|
|
20240903,140238,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,817,-1,5,-0.12,18311994,22401,49.35,818,825,813,1063,573,818,817.46,0.62,0,-3094,836,827,820,811,804,823,807,276,245,500,580,1,1,51664505,422,5.79,0.63,12,0.04,141.00,1305.00,1015,20231121,-19.51,799,20240805,2.25,1000,-18.30,20240201,799,2.25,20240805,1015,-19.51,20231121,799,2.25,20240805,0.02,N,012280,500,275 억,,317790,N,N,3,N,00,N
|
||
|
|
20240903,130237,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,821,3,2,0.37,16456949,20128,44.34,818,825,813,1063,573,818,817.61,0.62,0,-3441,836,827,820,811,804,823,807,276,245,500,580,1,1,51664505,424,5.82,0.63,12,0.04,141.00,1305.00,1015,20231121,-19.11,799,20240805,2.75,1000,-17.90,20240201,799,2.75,20240805,1015,-19.11,20231121,799,2.75,20240805,0.02,N,012280,500,275 억,,317790,N,N,3,N,00,N
|
||
|
|
20240903,120236,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,820,2,2,0.24,12968514,15873,34.97,818,825,813,1063,573,818,817.02,0.62,0,-2419,836,827,820,811,804,823,807,276,245,500,580,1,1,51664505,424,5.82,0.63,12,0.03,141.00,1305.00,1015,20231121,-19.21,799,20240805,2.63,1000,-18.00,20240201,799,2.63,20240805,1015,-19.21,20231121,799,2.63,20240805,0.02,N,012280,500,275 억,,317790,N,N,3,N,00,N
|
||
|
|
20240903,110235,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,823,5,2,0.61,11517793,14104,31.07,818,825,813,1063,573,818,816.63,0.62,0,-2424,836,827,820,811,804,823,807,276,245,500,580,1,1,51664505,425,5.84,0.63,12,0.03,141.00,1305.00,1015,20231121,-18.92,799,20240805,3.00,1000,-17.70,20240201,799,3.00,20240805,1015,-18.92,20231121,799,3.00,20240805,0.02,N,012280,500,275 억,,317790,N,N,3,N,00,N
|
||
|
|
20240903,100235,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,816,-2,5,-0.24,8502433,10421,22.96,818,818,813,1063,573,818,815.89,0.62,0,-959,836,827,820,811,804,823,807,276,245,500,580,1,1,51664505,422,5.79,0.63,12,0.02,141.00,1305.00,1015,20231121,-19.61,799,20240805,2.13,1000,-18.40,20240201,799,2.13,20240805,1015,-19.61,20231121,799,2.13,20240805,0.02,N,012280,500,275 억,,317790,N,N,3,N,00,N
|
||
|
|
20240903,090236,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,817,-1,5,-0.12,37586,46,0.10,818,818,817,1063,573,818,817.05,0.62,0,-44,836,827,820,811,804,823,807,276,245,500,580,1,1,51664505,422,5.79,0.63,12,0.00,141.00,1305.00,1015,20231121,-19.51,799,20240805,2.25,1000,-18.30,20240201,799,2.25,20240805,1015,-19.51,20231121,799,2.25,20240805,0.02,N,012280,500,275 억,,317790,N,N,3,N,00,N
|
||
|
|
20240902,160234,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,818,-12,5,-1.45,37103612,45395,120.77,829,829,813,1079,581,830,817.31,0.62,0,-3079,838,833,825,820,812,836,823,276,249,500,590,1,1,51664505,423,5.80,0.63,12,0.09,141.00,1305.00,1050,20230825,-22.10,799,20240805,2.38,1000,-18.20,20240201,799,2.38,20240805,1015,-19.41,20231121,799,2.38,20240805,0.02,N,012280,500,275 억,,320869,N,N,3,N,00,N
|
||
|
|
20240902,150237,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,818,-12,5,-1.45,36322393,44439,118.23,829,829,813,1079,581,830,817.32,0.62,0,-2585,838,833,825,820,812,836,823,276,249,500,590,1,1,51664505,423,5.80,0.63,12,0.09,141.00,1305.00,1050,20230825,-22.10,799,20240805,2.38,1000,-18.20,20240201,799,2.38,20240805,1015,-19.41,20231121,799,2.38,20240805,0.02,N,012280,500,275 억,,320869,N,N,3,N,00,N
|
||
|
|
20240902,140237,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,817,-13,5,-1.57,24078468,29434,78.31,829,829,813,1079,581,830,817.99,0.62,0,-2428,838,833,825,820,812,836,823,276,249,500,590,1,1,51664505,422,5.79,0.63,12,0.06,141.00,1305.00,1050,20230825,-22.19,799,20240805,2.25,1000,-18.30,20240201,799,2.25,20240805,1015,-19.51,20231121,799,2.25,20240805,0.02,N,012280,500,275 억,,320869,N,N,3,N,00,N
|
||
|
|
20240902,130236,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,820,-10,5,-1.20,20520373,25085,66.74,829,829,813,1079,581,830,817.97,0.62,0,-1890,838,833,825,820,812,836,823,276,249,500,590,1,1,51664505,424,5.82,0.63,12,0.05,141.00,1305.00,1050,20230825,-21.90,799,20240805,2.63,1000,-18.00,20240201,799,2.63,20240805,1015,-19.21,20231121,799,2.63,20240805,0.02,N,012280,500,275 억,,320869,N,N,3,N,00,N
|
||
|
|
20240902,120237,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,820,-10,5,-1.20,16055254,19644,52.26,829,829,813,1079,581,830,817.22,0.62,0,-1860,838,833,825,820,812,836,823,276,249,500,590,1,1,51664505,424,5.82,0.63,12,0.04,141.00,1305.00,1050,20230825,-21.90,799,20240805,2.63,1000,-18.00,20240201,799,2.63,20240805,1015,-19.21,20231121,799,2.63,20240805,0.02,N,012280,500,275 억,,320869,N,N,3,N,00,N
|
||
|
|
20240902,110237,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,817,-13,5,-1.57,15926524,19487,51.85,829,829,813,1079,581,830,817.20,0.62,0,-1856,838,833,825,820,812,836,823,276,249,500,590,1,1,51664505,422,5.79,0.63,12,0.04,141.00,1305.00,1050,20230825,-22.19,799,20240805,2.25,1000,-18.30,20240201,799,2.25,20240805,1015,-19.51,20231121,799,2.25,20240805,0.02,N,012280,500,275 억,,320869,N,N,3,N,00,N
|
||
|
|
20240902,100235,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,818,-12,5,-1.45,14801554,18112,48.19,829,829,813,1079,581,830,817.13,0.62,0,-1328,838,833,825,820,812,836,823,276,249,500,590,1,1,51664505,423,5.80,0.63,12,0.04,141.00,1305.00,1050,20230825,-22.10,799,20240805,2.38,1000,-18.20,20240201,799,2.38,20240805,1015,-19.41,20231121,799,2.38,20240805,0.02,N,012280,500,275 억,,320869,N,N,3,N,00,N
|
||
|
|
20240902,090233,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,823,-7,5,-0.84,181193,219,0.58,829,829,823,1079,581,830,823.21,0.62,0,-82,838,833,825,820,812,836,823,276,249,500,590,1,1,51664505,425,5.84,0.63,12,0.00,141.00,1305.00,1050,20230825,-21.62,799,20240805,3.00,1000,-17.70,20240201,799,3.00,20240805,1015,-18.92,20231121,799,3.00,20240805,0.02,N,012280,500,275 억,,320869,N,N,3,N,00,N
|