2024-11-17 15:27:48 +09:00
|
|
|
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
|
2024-11-29 18:12:48 +09:00
|
|
|
20241129,160406,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2910,-50,5,-1.69,225092690,76719,248.06,2960,3095,2895,3845,2075,2960,2933.99,0.83,0,-21685,3060,3010,2980,2930,2900,2995,2915,163,885,500,2190,5,1,32564980,948,7.64,1.00,12,0.24,381.00,2924.00,6630,20231215,-56.11,2830,20241115,2.83,6210,-53.14,20240102,2830,2.83,20241115,6630,-56.11,20231215,2830,2.83,20241115,1.29,N,024900,500,162 억,,269608,N,N,3,N,00,N
|
|
|
|
|
20241129,150411,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2920,-40,5,-1.35,219860280,74921,242.25,2960,3095,2895,3845,2075,2960,2934.56,0.83,0,-21553,3060,3010,2980,2930,2900,2995,2915,163,885,500,2190,5,1,32564980,951,7.66,1.00,12,0.23,381.00,2924.00,6630,20231215,-55.96,2830,20241115,3.18,6210,-52.98,20240102,2830,3.18,20241115,6630,-55.96,20231215,2830,3.18,20241115,1.29,N,024900,500,162 억,,269608,N,N,3,N,00,N
|
|
|
|
|
20241129,140410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2930,-30,5,-1.01,195293060,66504,215.04,2960,3095,2895,3845,2075,2960,2936.56,0.83,0,-19250,3060,3010,2980,2930,2900,2995,2915,163,885,500,2190,5,1,32564980,954,7.69,1.00,12,0.20,381.00,2924.00,6630,20231215,-55.81,2830,20241115,3.53,6210,-52.82,20240102,2830,3.53,20241115,6630,-55.81,20231215,2830,3.53,20241115,1.29,N,024900,500,162 억,,269608,N,N,3,N,00,N
|
|
|
|
|
20241129,130410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2925,-35,5,-1.18,185658750,63213,204.39,2960,3095,2895,3845,2075,2960,2937.03,0.83,0,-17686,3060,3010,2980,2930,2900,2995,2915,163,885,500,2190,5,1,32564980,953,7.68,1.00,12,0.19,381.00,2924.00,6630,20231215,-55.88,2830,20241115,3.36,6210,-52.90,20240102,2830,3.36,20241115,6630,-55.88,20231215,2830,3.36,20241115,1.29,N,024900,500,162 억,,269608,N,N,3,N,00,N
|
|
|
|
|
20241129,120412,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2925,-35,5,-1.18,180364150,61402,198.54,2960,3095,2895,3845,2075,2960,2937.43,0.83,0,-17042,3060,3010,2980,2930,2900,2995,2915,163,885,500,2190,5,1,32564980,953,7.68,1.00,12,0.19,381.00,2924.00,6630,20231215,-55.88,2830,20241115,3.36,6210,-52.90,20240102,2830,3.36,20241115,6630,-55.88,20231215,2830,3.36,20241115,1.29,N,024900,500,162 억,,269608,N,N,3,N,00,N
|
|
|
|
|
20241129,110411,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2910,-50,5,-1.69,133826550,45660,147.64,2960,2970,2895,3845,2075,2960,2930.94,0.83,0,-11941,3060,3010,2980,2930,2900,2995,2915,163,885,500,2190,5,1,32564980,948,7.64,1.00,12,0.14,381.00,2924.00,6630,20231215,-56.11,2830,20241115,2.83,6210,-53.14,20240102,2830,2.83,20241115,6630,-56.11,20231215,2830,2.83,20241115,1.29,N,024900,500,162 억,,269608,N,N,3,N,00,N
|
|
|
|
|
20241129,100410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2895,-65,5,-2.20,113523575,38667,125.03,2960,2970,2895,3845,2075,2960,2935.93,0.83,0,-13845,3060,3010,2980,2930,2900,2995,2915,163,885,500,2190,5,1,32564980,943,7.60,0.99,12,0.12,381.00,2924.00,6630,20231215,-56.33,2830,20241115,2.30,6210,-53.38,20240102,2830,2.30,20241115,6630,-56.33,20231215,2830,2.30,20241115,1.29,N,024900,500,162 억,,269608,N,N,3,N,00,N
|
|
|
|
|
20241129,090410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2955,-5,5,-0.17,18635615,6297,20.36,2960,2960,2955,3845,2075,2960,2959.44,0.83,0,-689,3060,3010,2980,2930,2900,2995,2915,163,885,500,2190,5,1,32564980,962,7.76,1.01,12,0.02,381.00,2924.00,6630,20231215,-55.43,2830,20241115,4.42,6210,-52.42,20240102,2830,4.42,20241115,6630,-55.43,20231215,2830,4.42,20241115,1.29,N,024900,500,162 억,,269608,N,N,3,N,00,N
|
2024-11-28 18:12:44 +09:00
|
|
|
20241128,160406,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2960,-25,5,-0.84,90558735,30420,42.13,2985,3030,2950,3880,2090,2985,2976.95,0.83,0,-12337,3135,3060,3020,2945,2905,3040,2925,163,895,500,2200,5,1,32564980,964,7.77,1.01,12,0.09,381.00,2924.00,6630,20231215,-55.35,2830,20241115,4.59,6210,-52.33,20240102,2830,4.59,20241115,6630,-55.35,20231215,2830,4.59,20241115,1.32,N,024900,500,162 억,,270843,N,N,3,N,00,N
|
|
|
|
|
20241128,150414,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2960,-25,5,-0.84,79018045,26524,36.73,2985,3030,2950,3880,2090,2985,2979.11,0.83,0,-11430,3135,3060,3020,2945,2905,3040,2925,163,895,500,2200,5,1,32564980,964,7.77,1.01,12,0.08,381.00,2924.00,6630,20231215,-55.35,2830,20241115,4.59,6210,-52.33,20240102,2830,4.59,20241115,6630,-55.35,20231215,2830,4.59,20241115,1.32,N,024900,500,162 억,,270843,N,N,1,N,00,N
|
|
|
|
|
20241128,140415,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2955,-30,5,-1.01,45307225,15124,20.95,2985,3030,2955,3880,2090,2985,2995.72,0.83,0,-5027,3135,3060,3020,2945,2905,3040,2925,163,895,500,2200,5,1,32564980,962,7.76,1.01,12,0.05,381.00,2924.00,6630,20231215,-55.43,2830,20241115,4.42,6210,-52.42,20240102,2830,4.42,20241115,6630,-55.43,20231215,2830,4.42,20241115,1.32,N,024900,500,162 억,,270843,N,N,1,N,00,N
|
|
|
|
|
20241128,130411,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3005,20,2,0.67,26527930,8824,12.22,2985,3030,2985,3880,2090,2985,3006.34,0.83,0,-1607,3135,3060,3020,2945,2905,3040,2925,163,895,500,2200,5,1,32564980,979,7.89,1.03,12,0.03,381.00,2924.00,6630,20231215,-54.68,2830,20241115,6.18,6210,-51.61,20240102,2830,6.18,20241115,6630,-54.68,20231215,2830,6.18,20241115,1.32,N,024900,500,162 억,,270843,N,N,1,N,00,N
|
|
|
|
|
20241128,120415,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3005,20,2,0.67,24877115,8274,11.46,2985,3030,2985,3880,2090,2985,3006.66,0.83,0,-1343,3135,3060,3020,2945,2905,3040,2925,163,895,500,2200,5,1,32564980,979,7.89,1.03,12,0.03,381.00,2924.00,6630,20231215,-54.68,2830,20241115,6.18,6210,-51.61,20240102,2830,6.18,20241115,6630,-54.68,20231215,2830,6.18,20241115,1.32,N,024900,500,162 억,,270843,N,N,1,N,00,N
|
|
|
|
|
20241128,110418,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3020,35,2,1.17,19822490,6594,9.13,2985,3030,2985,3880,2090,2985,3006.14,0.83,0,-586,3135,3060,3020,2945,2905,3040,2925,163,895,500,2200,5,1,32564980,983,7.93,1.03,12,0.02,381.00,2924.00,6630,20231215,-54.45,2830,20241115,6.71,6210,-51.37,20240102,2830,6.71,20241115,6630,-54.45,20231215,2830,6.71,20241115,1.32,N,024900,500,162 억,,270843,N,N,1,N,00,N
|
|
|
|
|
20241128,100414,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3020,35,2,1.17,13993070,4661,6.45,2985,3030,2985,3880,2090,2985,3002.16,0.83,0,-735,3135,3060,3020,2945,2905,3040,2925,163,895,500,2200,5,1,32564980,983,7.93,1.03,12,0.01,381.00,2924.00,6630,20231215,-54.45,2830,20241115,6.71,6210,-51.37,20240102,2830,6.71,20241115,6630,-54.45,20231215,2830,6.71,20241115,1.32,N,024900,500,162 억,,270843,N,N,1,N,00,N
|
|
|
|
|
20241128,090411,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2985,0,3,0.00,435895,146,0.20,2985,2995,2985,3880,2090,2985,2985.58,0.83,0,-28,3135,3060,3020,2945,2905,3040,2925,163,895,500,2200,5,1,32564980,972,7.83,1.02,12,0.00,381.00,2924.00,6630,20231215,-54.98,2830,20241115,5.48,6210,-51.93,20240102,2830,5.48,20241115,6630,-54.98,20231215,2830,5.48,20241115,1.32,N,024900,500,162 억,,270843,N,N,1,N,00,N
|
2024-11-27 18:12:44 +09:00
|
|
|
20241127,160403,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2985,-80,5,-2.61,216451560,71685,111.15,3035,3095,2980,3980,2150,3065,3019.48,0.93,0,-31029,3131,3097,3061,3027,2991,3115,3045,163,915,500,2260,5,1,32564980,972,7.83,1.02,12,0.22,381.00,2924.00,6630,20231215,-54.98,2830,20241115,5.48,6210,-51.93,20240102,2830,5.48,20241115,6630,-54.98,20231215,2830,5.48,20241115,1.33,N,024900,500,162 억,,303374,N,N,1,N,00,N
|
|
|
|
|
20241127,150409,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,-85,5,-2.77,205070465,67870,105.23,3035,3095,2980,3980,2150,3065,3021.52,0.93,0,-29944,3131,3097,3061,3027,2991,3115,3045,163,915,500,2260,5,1,32564980,970,7.82,1.02,12,0.21,381.00,2924.00,6630,20231215,-55.05,2830,20241115,5.30,6210,-52.01,20240102,2830,5.30,20241115,6630,-55.05,20231215,2830,5.30,20241115,1.33,N,024900,500,162 억,,303374,N,N,0,N,00,N
|
|
|
|
|
20241127,140410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3010,-55,5,-1.79,161692910,53365,82.74,3035,3095,3010,3980,2150,3065,3029.94,0.93,0,-23799,3131,3097,3061,3027,2991,3115,3045,163,915,500,2260,5,1,32564980,980,7.90,1.03,12,0.16,381.00,2924.00,6630,20231215,-54.60,2830,20241115,6.36,6210,-51.53,20240102,2830,6.36,20241115,6630,-54.60,20231215,2830,6.36,20241115,1.33,N,024900,500,162 억,,303374,N,N,0,N,00,N
|
|
|
|
|
20241127,130405,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3030,-35,5,-1.14,119947060,39515,61.27,3035,3095,3020,3980,2150,3065,3035.48,0.93,0,-17065,3131,3097,3061,3027,2991,3115,3045,163,915,500,2260,5,1,32564980,987,7.95,1.04,12,0.12,381.00,2924.00,6630,20231215,-54.30,2830,20241115,7.07,6210,-51.21,20240102,2830,7.07,20241115,6630,-54.30,20231215,2830,7.07,20241115,1.33,N,024900,500,162 억,,303374,N,N,0,N,00,N
|
|
|
|
|
20241127,120410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3025,-40,5,-1.31,81630950,26850,41.63,3035,3095,3020,3980,2150,3065,3040.26,0.93,0,-14693,3131,3097,3061,3027,2991,3115,3045,163,915,500,2260,5,1,32564980,985,7.94,1.03,12,0.08,381.00,2924.00,6630,20231215,-54.37,2830,20241115,6.89,6210,-51.29,20240102,2830,6.89,20241115,6630,-54.37,20231215,2830,6.89,20241115,1.33,N,024900,500,162 억,,303374,N,N,0,N,00,N
|
|
|
|
|
20241127,110409,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3045,-20,5,-0.65,59328925,19504,30.24,3035,3095,3020,3980,2150,3065,3041.88,0.93,0,-9928,3131,3097,3061,3027,2991,3115,3045,163,915,500,2260,5,1,32564980,992,7.99,1.04,12,0.06,381.00,2924.00,6630,20231215,-54.07,2830,20241115,7.60,6210,-50.97,20240102,2830,7.60,20241115,6630,-54.07,20231215,2830,7.60,20241115,1.33,N,024900,500,162 억,,303374,N,N,0,N,00,N
|
|
|
|
|
20241127,100408,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3055,-10,5,-0.33,37809530,12440,19.29,3035,3095,3020,3980,2150,3065,3039.35,0.93,0,-9671,3131,3097,3061,3027,2991,3115,3045,163,915,500,2260,5,1,32564980,995,8.02,1.04,12,0.04,381.00,2924.00,6630,20231215,-53.92,2830,20241115,7.95,6210,-50.81,20240102,2830,7.95,20241115,6630,-53.92,20231215,2830,7.95,20241115,1.33,N,024900,500,162 억,,303374,N,N,0,N,00,N
|
|
|
|
|
20241127,090407,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,25,2,0.82,2546115,836,1.30,3035,3095,3035,3980,2150,3065,3045.59,0.93,0,133,3131,3097,3061,3027,2991,3115,3045,163,915,500,2260,5,1,32564980,1006,8.11,1.06,12,0.00,381.00,2924.00,6630,20231215,-53.39,2830,20241115,9.19,6210,-50.24,20240102,2830,9.19,20241115,6630,-53.39,20231215,2830,9.19,20241115,1.33,N,024900,500,162 억,,303374,N,N,0,N,00,N
|
2024-11-26 18:12:42 +09:00
|
|
|
20241126,160407,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3065,0,3,0.00,196093730,63991,85.42,3030,3095,3025,3980,2150,3065,3064.39,0.94,0,-2728,3108,3086,3048,3026,2988,3097,3037,163,915,500,2260,5,1,32564980,998,8.04,1.05,12,0.20,381.00,2924.00,6630,20231215,-53.77,2830,20241115,8.30,6210,-50.64,20240102,2830,8.30,20241115,6630,-53.77,20231215,2830,8.30,20241115,1.32,N,024900,500,162 억,,307117,N,N,0,N,00,N
|
|
|
|
|
20241126,150406,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3070,5,2,0.16,188919610,61650,82.30,3030,3095,3025,3980,2150,3065,3064.39,0.94,0,-3096,3108,3086,3048,3026,2988,3097,3037,163,915,500,2260,5,1,32564980,1000,8.06,1.05,12,0.19,381.00,2924.00,6630,20231215,-53.70,2830,20241115,8.48,6210,-50.56,20240102,2830,8.48,20241115,6630,-53.70,20231215,2830,8.48,20241115,1.32,N,024900,500,162 억,,307117,N,N,0,N,00,N
|
|
|
|
|
20241126,140406,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3070,5,2,0.16,180689655,58963,78.71,3030,3095,3025,3980,2150,3065,3064.46,0.94,0,-2632,3108,3086,3048,3026,2988,3097,3037,163,915,500,2260,5,1,32564980,1000,8.06,1.05,12,0.18,381.00,2924.00,6630,20231215,-53.70,2830,20241115,8.48,6210,-50.56,20240102,2830,8.48,20241115,6630,-53.70,20231215,2830,8.48,20241115,1.32,N,024900,500,162 억,,307117,N,N,0,N,00,N
|
|
|
|
|
20241126,130405,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3080,15,2,0.49,163708180,53419,71.31,3030,3095,3025,3980,2150,3065,3064.61,0.94,0,980,3108,3086,3048,3026,2988,3097,3037,163,915,500,2260,5,1,32564980,1003,8.08,1.05,12,0.16,381.00,2924.00,6630,20231215,-53.54,2830,20241115,8.83,6210,-50.40,20240102,2830,8.83,20241115,6630,-53.54,20231215,2830,8.83,20241115,1.32,N,024900,500,162 억,,307117,N,N,0,N,00,N
|
|
|
|
|
20241126,120409,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3070,5,2,0.16,148390160,48429,64.65,3030,3095,3025,3980,2150,3065,3064.08,0.94,0,3035,3108,3086,3048,3026,2988,3097,3037,163,915,500,2260,5,1,32564980,1000,8.06,1.05,12,0.15,381.00,2924.00,6630,20231215,-53.70,2830,20241115,8.48,6210,-50.56,20240102,2830,8.48,20241115,6630,-53.70,20231215,2830,8.48,20241115,1.32,N,024900,500,162 억,,307117,N,N,0,N,00,N
|
|
|
|
|
20241126,110411,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3080,15,2,0.49,130189575,42504,56.74,3030,3095,3025,3980,2150,3065,3063.00,0.94,0,2817,3108,3086,3048,3026,2988,3097,3037,163,915,500,2260,5,1,32564980,1003,8.08,1.05,12,0.13,381.00,2924.00,6630,20231215,-53.54,2830,20241115,8.83,6210,-50.40,20240102,2830,8.83,20241115,6630,-53.54,20231215,2830,8.83,20241115,1.32,N,024900,500,162 억,,307117,N,N,0,N,00,N
|
|
|
|
|
20241126,100409,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3075,10,2,0.33,113786010,37170,49.62,3030,3095,3025,3980,2150,3065,3061.23,0.94,0,5182,3108,3086,3048,3026,2988,3097,3037,163,915,500,2260,5,1,32564980,1001,8.07,1.05,12,0.11,381.00,2924.00,6630,20231215,-53.62,2830,20241115,8.66,6210,-50.48,20240102,2830,8.66,20241115,6630,-53.62,20231215,2830,8.66,20241115,1.32,N,024900,500,162 억,,307117,N,N,0,N,00,N
|
|
|
|
|
20241126,090406,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3055,-10,5,-0.33,40389325,13283,17.73,3030,3065,3025,3980,2150,3065,3040.68,0.94,0,1792,3108,3086,3048,3026,2988,3097,3037,163,915,500,2260,5,1,32564980,995,8.02,1.04,12,0.04,381.00,2924.00,6630,20231215,-53.92,2830,20241115,7.95,6210,-50.81,20240102,2830,7.95,20241115,6630,-53.92,20231215,2830,7.95,20241115,1.32,N,024900,500,162 억,,307117,N,N,0,N,00,N
|
2024-11-25 18:12:38 +09:00
|
|
|
20241125,160400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3065,55,2,1.83,227210255,74665,137.05,3010,3070,3010,3910,2110,3010,3043.04,0.84,0,37266,3073,3041,3003,2971,2933,3057,2987,163,900,500,2220,5,1,32564980,998,8.04,1.05,12,0.23,381.00,2924.00,6630,20231215,-53.77,2830,20241115,8.30,6210,-50.64,20240102,2830,8.30,20241115,6630,-53.77,20231215,2830,8.30,20241115,1.33,N,024900,500,162 억,,272019,N,N,1,N,00,N
|
|
|
|
|
20241125,150405,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3060,50,2,1.66,217022300,71334,130.94,3010,3070,3010,3910,2110,3010,3042.34,0.84,0,36229,3073,3041,3003,2971,2933,3057,2987,163,900,500,2220,5,1,32564980,996,8.03,1.05,12,0.22,381.00,2924.00,6630,20231215,-53.85,2830,20241115,8.13,6210,-50.72,20240102,2830,8.13,20241115,6630,-53.85,20231215,2830,8.13,20241115,1.33,N,024900,500,162 억,,272019,N,N,1,N,00,N
|
|
|
|
|
20241125,140406,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3065,55,2,1.83,191102220,62836,115.34,3010,3070,3010,3910,2110,3010,3041.29,0.84,0,36292,3073,3041,3003,2971,2933,3057,2987,163,900,500,2220,5,1,32564980,998,8.04,1.05,12,0.19,381.00,2924.00,6630,20231215,-53.77,2830,20241115,8.30,6210,-50.64,20240102,2830,8.30,20241115,6630,-53.77,20231215,2830,8.30,20241115,1.33,N,024900,500,162 억,,272019,N,N,1,N,00,N
|
|
|
|
|
20241125,130402,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3055,45,2,1.50,161515035,53154,97.57,3010,3070,3010,3910,2110,3010,3038.62,0.84,0,33005,3073,3041,3003,2971,2933,3057,2987,163,900,500,2220,5,1,32564980,995,8.02,1.04,12,0.16,381.00,2924.00,6630,20231215,-53.92,2830,20241115,7.95,6210,-50.81,20240102,2830,7.95,20241115,6630,-53.92,20231215,2830,7.95,20241115,1.33,N,024900,500,162 억,,272019,N,N,1,N,00,N
|
|
|
|
|
20241125,120407,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3065,55,2,1.83,148784395,48981,89.91,3010,3070,3010,3910,2110,3010,3037.59,0.84,0,33490,3073,3041,3003,2971,2933,3057,2987,163,900,500,2220,5,1,32564980,998,8.04,1.05,12,0.15,381.00,2924.00,6630,20231215,-53.77,2830,20241115,8.30,6210,-50.64,20240102,2830,8.30,20241115,6630,-53.77,20231215,2830,8.30,20241115,1.33,N,024900,500,162 억,,272019,N,N,1,N,00,N
|
|
|
|
|
20241125,110404,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3050,40,2,1.33,91292505,30110,55.27,3010,3050,3010,3910,2110,3010,3031.97,0.84,0,18187,3073,3041,3003,2971,2933,3057,2987,163,900,500,2220,5,1,32564980,993,8.01,1.04,12,0.09,381.00,2924.00,6630,20231215,-54.00,2830,20241115,7.77,6210,-50.89,20240102,2830,7.77,20241115,6630,-54.00,20231215,2830,7.77,20241115,1.33,N,024900,500,162 억,,272019,N,N,1,N,00,N
|
|
|
|
|
20241125,100359,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3025,15,2,0.50,37256730,12313,22.60,3010,3050,3010,3910,2110,3010,3025.80,0.84,0,5575,3073,3041,3003,2971,2933,3057,2987,163,900,500,2220,5,1,32564980,985,7.94,1.03,12,0.04,381.00,2924.00,6630,20231215,-54.37,2830,20241115,6.89,6210,-51.29,20240102,2830,6.89,20241115,6630,-54.37,20231215,2830,6.89,20241115,1.33,N,024900,500,162 억,,272019,N,N,1,N,00,N
|
|
|
|
|
20241125,090401,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3045,35,2,1.16,5738000,1886,3.46,3010,3050,3010,3910,2110,3010,3042.42,0.84,0,-1097,3073,3041,3003,2971,2933,3057,2987,163,900,500,2220,5,1,32564980,992,7.99,1.04,12,0.01,381.00,2924.00,6630,20231215,-54.07,2830,20241115,7.60,6210,-50.97,20240102,2830,7.60,20241115,6630,-54.07,20231215,2830,7.60,20241115,1.33,N,024900,500,162 억,,272019,N,N,1,N,00,N
|
2024-11-22 18:12:38 +09:00
|
|
|
20241122,160344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3010,15,2,0.50,163795095,54469,160.49,2965,3035,2965,3890,2100,2995,3007.12,0.86,0,-7756,3068,3031,2993,2956,2918,3050,2975,163,895,500,2210,5,1,32564980,980,7.90,1.03,12,0.17,381.00,2924.00,6630,20231215,-54.60,2830,20241115,6.36,6210,-51.53,20240102,2830,6.36,20241115,6630,-54.60,20231215,2830,6.36,20241115,1.34,N,024900,500,162 억,,279606,N,N,1,N,00,N
|
|
|
|
|
20241122,150343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2995,0,3,0.00,138074490,45910,135.27,2965,3035,2965,3890,2100,2995,3007.50,0.86,0,-2429,3068,3031,2993,2956,2918,3050,2975,163,895,500,2210,5,1,32564980,975,7.86,1.02,12,0.14,381.00,2924.00,6630,20231215,-54.83,2830,20241115,5.83,6210,-51.77,20240102,2830,5.83,20241115,6630,-54.83,20231215,2830,5.83,20241115,1.34,N,024900,500,162 억,,279606,N,N,1,N,00,N
|
|
|
|
|
20241122,140348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2990,-5,5,-0.17,104721320,34734,102.34,2965,3035,2965,3890,2100,2995,3014.95,0.86,0,1162,3068,3031,2993,2956,2918,3050,2975,163,895,500,2210,5,1,32564980,974,7.85,1.02,12,0.11,381.00,2924.00,6630,20231215,-54.90,2830,20241115,5.65,6210,-51.85,20240102,2830,5.65,20241115,6630,-54.90,20231215,2830,5.65,20241115,1.34,N,024900,500,162 억,,279606,N,N,1,N,00,N
|
|
|
|
|
20241122,130347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3010,15,2,0.50,89436075,29635,87.32,2965,3035,2965,3890,2100,2995,3017.92,0.86,0,4971,3068,3031,2993,2956,2918,3050,2975,163,895,500,2210,5,1,32564980,980,7.90,1.03,12,0.09,381.00,2924.00,6630,20231215,-54.60,2830,20241115,6.36,6210,-51.53,20240102,2830,6.36,20241115,6630,-54.60,20231215,2830,6.36,20241115,1.34,N,024900,500,162 억,,279606,N,N,1,N,00,N
|
|
|
|
|
20241122,120347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3030,35,2,1.17,87014840,28830,84.95,2965,3035,2965,3890,2100,2995,3018.20,0.86,0,5701,3068,3031,2993,2956,2918,3050,2975,163,895,500,2210,5,1,32564980,987,7.95,1.04,12,0.09,381.00,2924.00,6630,20231215,-54.30,2830,20241115,7.07,6210,-51.21,20240102,2830,7.07,20241115,6630,-54.30,20231215,2830,7.07,20241115,1.34,N,024900,500,162 억,,279606,N,N,1,N,00,N
|
|
|
|
|
20241122,110345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3015,20,2,0.67,85382520,28289,83.35,2965,3035,2965,3890,2100,2995,3018.22,0.86,0,5545,3068,3031,2993,2956,2918,3050,2975,163,895,500,2210,5,1,32564980,982,7.91,1.03,12,0.09,381.00,2924.00,6630,20231215,-54.52,2830,20241115,6.54,6210,-51.45,20240102,2830,6.54,20241115,6630,-54.52,20231215,2830,6.54,20241115,1.34,N,024900,500,162 억,,279606,N,N,1,N,00,N
|
|
|
|
|
20241122,100350,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3020,25,2,0.83,22439725,7455,21.97,2965,3030,2965,3890,2100,2995,3010.02,0.86,0,3765,3068,3031,2993,2956,2918,3050,2975,163,895,500,2210,5,1,32564980,983,7.93,1.03,12,0.02,381.00,2924.00,6630,20231215,-54.45,2830,20241115,6.71,6210,-51.37,20240102,2830,6.71,20241115,6630,-54.45,20231215,2830,6.71,20241115,1.34,N,024900,500,162 억,,279606,N,N,1,N,00,N
|
|
|
|
|
20241122,090347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2995,0,3,0.00,768600,258,0.76,2965,2995,2965,3890,2100,2995,2979.07,0.86,0,-130,3068,3031,2993,2956,2918,3050,2975,163,895,500,2210,5,1,32564980,975,7.86,1.02,12,0.00,381.00,2924.00,6630,20231215,-54.83,2830,20241115,5.83,6210,-51.77,20240102,2830,5.83,20241115,6630,-54.83,20231215,2830,5.83,20241115,1.34,N,024900,500,162 억,,279606,N,N,1,N,00,N
|
2024-11-21 18:12:33 +09:00
|
|
|
20241121,160345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2995,15,2,0.50,101112930,33811,101.57,2960,3030,2955,3870,2090,2980,2990.53,0.85,0,1512,3040,3010,2980,2950,2920,3025,2965,163,890,500,2200,5,1,32564980,975,7.86,1.02,12,0.10,381.00,2924.00,6630,20231215,-54.83,2830,20241115,5.83,6210,-51.77,20240102,2830,5.83,20241115,6630,-54.83,20231215,2830,5.83,20241115,1.35,N,024900,500,162 억,,278325,N,N,1,N,00,N
|
|
|
|
|
20241121,150352,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2995,15,2,0.50,94947350,31743,95.36,2960,3030,2955,3870,2090,2980,2991.13,0.85,0,1493,3040,3010,2980,2950,2920,3025,2965,163,890,500,2200,5,1,32564980,975,7.86,1.02,12,0.10,381.00,2924.00,6630,20231215,-54.83,2830,20241115,5.83,6210,-51.77,20240102,2830,5.83,20241115,6630,-54.83,20231215,2830,5.83,20241115,1.35,N,024900,500,162 억,,278325,N,N,4,N,00,N
|
|
|
|
|
20241121,140352,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,20,2,0.67,79594630,26595,79.89,2960,3030,2955,3870,2090,2980,2992.84,0.85,0,1645,3040,3010,2980,2950,2920,3025,2965,163,890,500,2200,5,1,32564980,977,7.87,1.03,12,0.08,381.00,2924.00,6630,20231215,-54.75,2830,20241115,6.01,6210,-51.69,20240102,2830,6.01,20241115,6630,-54.75,20231215,2830,6.01,20241115,1.35,N,024900,500,162 억,,278325,N,N,4,N,00,N
|
|
|
|
|
20241121,130348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,20,2,0.67,78202670,26130,78.49,2960,3030,2955,3870,2090,2980,2992.83,0.85,0,1334,3040,3010,2980,2950,2920,3025,2965,163,890,500,2200,5,1,32564980,977,7.87,1.03,12,0.08,381.00,2924.00,6630,20231215,-54.75,2830,20241115,6.01,6210,-51.69,20240102,2830,6.01,20241115,6630,-54.75,20231215,2830,6.01,20241115,1.35,N,024900,500,162 억,,278325,N,N,4,N,00,N
|
|
|
|
|
20241121,120348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3015,35,2,1.17,47012155,15774,47.39,2960,3020,2955,3870,2090,2980,2980.36,0.85,0,7208,3040,3010,2980,2950,2920,3025,2965,163,890,500,2200,5,1,32564980,982,7.91,1.03,12,0.05,381.00,2924.00,6630,20231215,-54.52,2830,20241115,6.54,6210,-51.45,20240102,2830,6.54,20241115,6630,-54.52,20231215,2830,6.54,20241115,1.35,N,024900,500,162 억,,278325,N,N,4,N,00,N
|
|
|
|
|
20241121,110347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2975,-5,5,-0.17,31901325,10741,32.27,2960,2990,2955,3870,2090,2980,2970.05,0.85,0,5930,3040,3010,2980,2950,2920,3025,2965,163,890,500,2200,5,1,32564980,969,7.81,1.02,12,0.03,381.00,2924.00,6630,20231215,-55.13,2830,20241115,5.12,6210,-52.09,20240102,2830,5.12,20241115,6630,-55.13,20231215,2830,5.12,20241115,1.35,N,024900,500,162 억,,278325,N,N,4,N,00,N
|
|
|
|
|
20241121,100351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2985,5,2,0.17,28160700,9484,28.49,2960,2990,2955,3870,2090,2980,2969.29,0.85,0,5868,3040,3010,2980,2950,2920,3025,2965,163,890,500,2200,5,1,32564980,972,7.83,1.02,12,0.03,381.00,2924.00,6630,20231215,-54.98,2830,20241115,5.48,6210,-51.93,20240102,2830,5.48,20241115,6630,-54.98,20231215,2830,5.48,20241115,1.35,N,024900,500,162 억,,278325,N,N,4,N,00,N
|
|
|
|
|
20241121,090349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2960,-20,5,-0.67,5560855,1876,5.64,2960,2990,2960,3870,2090,2980,2964.21,0.85,0,167,3040,3010,2980,2950,2920,3025,2965,163,890,500,2200,5,1,32564980,964,7.77,1.01,12,0.01,381.00,2924.00,6630,20231215,-55.35,2830,20241115,4.59,6210,-52.33,20240102,2830,4.59,20241115,6630,-55.35,20231215,2830,4.59,20241115,1.35,N,024900,500,162 억,,278325,N,N,4,N,00,N
|
2024-11-20 18:12:28 +09:00
|
|
|
20241120,160347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,5,2,0.17,99078420,33269,82.26,2950,3010,2950,3865,2085,2975,2978.08,0.85,0,2323,3058,3016,2993,2951,2928,3005,2940,163,890,500,2200,5,1,32564980,970,7.82,1.02,12,0.10,381.00,2924.00,6630,20231215,-55.05,2830,20241115,5.30,6210,-52.01,20240102,2830,5.30,20241115,6630,-55.05,20231215,2830,5.30,20241115,1.35,N,024900,500,162 억,,276193,N,N,4,N,00,N
|
|
|
|
|
20241120,150353,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,5,2,0.17,92569765,31086,76.86,2950,3010,2950,3865,2085,2975,2977.86,0.85,0,2299,3058,3016,2993,2951,2928,3005,2940,163,890,500,2200,5,1,32564980,970,7.82,1.02,12,0.10,381.00,2924.00,6630,20231215,-55.05,2830,20241115,5.30,6210,-52.01,20240102,2830,5.30,20241115,6630,-55.05,20231215,2830,5.30,20241115,1.35,N,024900,500,162 억,,276193,N,N,0,N,00,N
|
|
|
|
|
20241120,140353,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,25,2,0.84,85710195,28793,71.19,2950,3010,2950,3865,2085,2975,2976.77,0.85,0,2456,3058,3016,2993,2951,2928,3005,2940,163,890,500,2200,5,1,32564980,977,7.87,1.03,12,0.09,381.00,2924.00,6630,20231215,-54.75,2830,20241115,6.01,6210,-51.69,20240102,2830,6.01,20241115,6630,-54.75,20231215,2830,6.01,20241115,1.35,N,024900,500,162 억,,276193,N,N,0,N,00,N
|
|
|
|
|
20241120,130353,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,25,2,0.84,81308525,27326,67.57,2950,3010,2950,3865,2085,2975,2975.50,0.85,0,2315,3058,3016,2993,2951,2928,3005,2940,163,890,500,2200,5,1,32564980,977,7.87,1.03,12,0.08,381.00,2924.00,6630,20231215,-54.75,2830,20241115,6.01,6210,-51.69,20240102,2830,6.01,20241115,6630,-54.75,20231215,2830,6.01,20241115,1.35,N,024900,500,162 억,,276193,N,N,0,N,00,N
|
|
|
|
|
20241120,120354,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2975,0,3,0.00,57629620,19399,47.97,2950,2995,2950,3865,2085,2975,2970.75,0.85,0,-396,3058,3016,2993,2951,2928,3005,2940,163,890,500,2200,5,1,32564980,969,7.81,1.02,12,0.06,381.00,2924.00,6630,20231215,-55.13,2830,20241115,5.12,6210,-52.09,20240102,2830,5.12,20241115,6630,-55.13,20231215,2830,5.12,20241115,1.35,N,024900,500,162 억,,276193,N,N,0,N,00,N
|
|
|
|
|
20241120,110352,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2985,10,2,0.34,40440345,13634,33.71,2950,2985,2950,3865,2085,2975,2966.14,0.85,0,-155,3058,3016,2993,2951,2928,3005,2940,163,890,500,2200,5,1,32564980,972,7.83,1.02,12,0.04,381.00,2924.00,6630,20231215,-54.98,2830,20241115,5.48,6210,-51.93,20240102,2830,5.48,20241115,6630,-54.98,20231215,2830,5.48,20241115,1.35,N,024900,500,162 억,,276193,N,N,0,N,00,N
|
|
|
|
|
20241120,100352,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2965,-10,5,-0.34,28994105,9786,24.20,2950,2985,2950,3865,2085,2975,2962.81,0.85,0,977,3058,3016,2993,2951,2928,3005,2940,163,890,500,2200,5,1,32564980,966,7.78,1.01,12,0.03,381.00,2924.00,6630,20231215,-55.28,2830,20241115,4.77,6210,-52.25,20240102,2830,4.77,20241115,6630,-55.28,20231215,2830,4.77,20241115,1.35,N,024900,500,162 억,,276193,N,N,0,N,00,N
|
|
|
|
|
20241120,090351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2975,0,3,0.00,15619450,5288,13.07,2950,2980,2950,3865,2085,2975,2953.75,0.85,0,1342,3058,3016,2993,2951,2928,3005,2940,163,890,500,2200,5,1,32564980,969,7.81,1.02,12,0.02,381.00,2924.00,6630,20231215,-55.13,2830,20241115,5.12,6210,-52.09,20240102,2830,5.12,20241115,6630,-55.13,20231215,2830,5.12,20241115,1.35,N,024900,500,162 억,,276193,N,N,0,N,00,N
|
2024-11-19 18:11:35 +09:00
|
|
|
20241119,160335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2975,-25,5,-0.83,120513195,40274,49.94,3000,3035,2970,3900,2100,3000,2992.35,0.87,0,-4065,3133,3066,2993,2926,2853,3100,2960,163,900,500,2220,5,1,32564980,969,7.81,1.02,12,0.12,381.00,2924.00,6630,20231215,-55.13,2830,20241115,5.12,6210,-52.09,20240102,2830,5.12,20241115,6630,-55.13,20231215,2830,5.12,20241115,1.37,N,024900,500,162 억,,284749,N,N,15,N,00,N
|
|
|
|
|
20241119,150339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,-20,5,-0.67,111302040,37180,46.10,3000,3035,2970,3900,2100,3000,2993.60,0.87,0,-5276,3133,3066,2993,2926,2853,3100,2960,163,900,500,2220,5,1,32564980,970,7.82,1.02,12,0.11,381.00,2924.00,6630,20231215,-55.05,2830,20241115,5.30,6210,-52.01,20240102,2830,5.30,20241115,6630,-55.05,20231215,2830,5.30,20241115,1.37,N,024900,500,162 억,,284749,N,N,15,N,00,N
|
|
|
|
|
20241119,140337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,0,3,0.00,103593380,34590,42.89,3000,3035,2970,3900,2100,3000,2994.89,0.87,0,-5448,3133,3066,2993,2926,2853,3100,2960,163,900,500,2220,5,1,32564980,977,7.87,1.03,12,0.11,381.00,2924.00,6630,20231215,-54.75,2830,20241115,6.01,6210,-51.69,20240102,2830,6.01,20241115,6630,-54.75,20231215,2830,6.01,20241115,1.37,N,024900,500,162 억,,284749,N,N,15,N,00,N
|
|
|
|
|
20241119,130339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2990,-10,5,-0.33,82657375,27602,34.23,3000,3035,2970,3900,2100,3000,2994.62,0.87,0,-4429,3133,3066,2993,2926,2853,3100,2960,163,900,500,2220,5,1,32564980,974,7.85,1.02,12,0.08,381.00,2924.00,6630,20231215,-54.90,2830,20241115,5.65,6210,-51.85,20240102,2830,5.65,20241115,6630,-54.90,20231215,2830,5.65,20241115,1.37,N,024900,500,162 억,,284749,N,N,15,N,00,N
|
|
|
|
|
20241119,120335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2990,-10,5,-0.33,66316985,22123,27.43,3000,3035,2970,3900,2100,3000,2997.65,0.87,0,-5724,3133,3066,2993,2926,2853,3100,2960,163,900,500,2220,5,1,32564980,974,7.85,1.02,12,0.07,381.00,2924.00,6630,20231215,-54.90,2830,20241115,5.65,6210,-51.85,20240102,2830,5.65,20241115,6630,-54.90,20231215,2830,5.65,20241115,1.37,N,024900,500,162 억,,284749,N,N,15,N,00,N
|
|
|
|
|
20241119,110339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2990,-10,5,-0.33,55841660,18608,23.07,3000,3035,2975,3900,2100,3000,3000.95,0.87,0,-5856,3133,3066,2993,2926,2853,3100,2960,163,900,500,2220,5,1,32564980,974,7.85,1.02,12,0.06,381.00,2924.00,6630,20231215,-54.90,2830,20241115,5.65,6210,-51.85,20240102,2830,5.65,20241115,6630,-54.90,20231215,2830,5.65,20241115,1.37,N,024900,500,162 억,,284749,N,N,15,N,00,N
|
|
|
|
|
20241119,100348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2990,-10,5,-0.33,35528280,11818,14.65,3000,3035,2985,3900,2100,3000,3006.29,0.87,0,-4353,3133,3066,2993,2926,2853,3100,2960,163,900,500,2220,5,1,32564980,974,7.85,1.02,12,0.04,381.00,2924.00,6630,20231215,-54.90,2830,20241115,5.65,6210,-51.85,20240102,2830,5.65,20241115,6630,-54.90,20231215,2830,5.65,20241115,1.37,N,024900,500,162 억,,284749,N,N,15,N,00,N
|
|
|
|
|
20241119,090346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3005,5,2,0.17,6247180,2081,2.58,3000,3010,2985,3900,2100,3000,3002.01,0.87,0,-1996,3133,3066,2993,2926,2853,3100,2960,163,900,500,2220,5,1,32564980,979,7.89,1.03,12,0.01,381.00,2924.00,6630,20231215,-54.68,2830,20241115,6.18,6210,-51.61,20240102,2830,6.18,20241115,6630,-54.68,20231215,2830,6.18,20241115,1.37,N,024900,500,162 억,,284749,N,N,15,N,00,N
|
2024-11-18 18:11:33 +09:00
|
|
|
20241118,160336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,70,2,2.39,241091780,80402,113.47,2920,3060,2920,3805,2055,2930,2998.58,0.74,0,29818,3036,2982,2906,2852,2776,3010,2880,163,875,500,2160,5,1,32564980,977,7.87,1.03,12,0.25,381.00,2924.00,6630,20231215,-54.75,2830,20241115,6.01,6210,-51.69,20240102,2830,6.01,20241115,6630,-54.75,20231215,2830,6.01,20241115,1.45,N,024900,500,162 억,,242579,N,N,15,N,00,N
|
|
|
|
|
20241118,150339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2990,60,2,2.05,225707525,75254,106.20,2920,3060,2920,3805,2055,2930,2999.28,0.74,0,26886,3036,2982,2906,2852,2776,3010,2880,163,875,500,2160,5,1,32564980,974,7.85,1.02,12,0.23,381.00,2924.00,6630,20231215,-54.90,2830,20241115,5.65,6210,-51.85,20240102,2830,5.65,20241115,6630,-54.90,20231215,2830,5.65,20241115,1.45,N,024900,500,162 억,,242579,N,N,0,N,00,N
|
|
|
|
|
20241118,140339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,50,2,1.71,192886385,64251,90.67,2920,3060,2920,3805,2055,2930,3002.08,0.74,0,19754,3036,2982,2906,2852,2776,3010,2880,163,875,500,2160,5,1,32564980,970,7.82,1.02,12,0.20,381.00,2924.00,6630,20231215,-55.05,2830,20241115,5.30,6210,-52.01,20240102,2830,5.30,20241115,6630,-55.05,20231215,2830,5.30,20241115,1.45,N,024900,500,162 억,,242579,N,N,0,N,00,N
|
|
|
|
|
20241118,130338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2985,55,2,1.88,172568300,57444,81.07,2920,3060,2920,3805,2055,2930,3004.11,0.74,0,19587,3036,2982,2906,2852,2776,3010,2880,163,875,500,2160,5,1,32564980,972,7.83,1.02,12,0.18,381.00,2924.00,6630,20231215,-54.98,2830,20241115,5.48,6210,-51.93,20240102,2830,5.48,20241115,6630,-54.98,20231215,2830,5.48,20241115,1.45,N,024900,500,162 억,,242579,N,N,0,N,00,N
|
|
|
|
|
20241118,120339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,70,2,2.39,154218995,51306,72.41,2920,3060,2920,3805,2055,2930,3005.87,0.74,0,22920,3036,2982,2906,2852,2776,3010,2880,163,875,500,2160,5,1,32564980,977,7.87,1.03,12,0.16,381.00,2924.00,6630,20231215,-54.75,2830,20241115,6.01,6210,-51.69,20240102,2830,6.01,20241115,6630,-54.75,20231215,2830,6.01,20241115,1.45,N,024900,500,162 억,,242579,N,N,0,N,00,N
|
|
|
|
|
20241118,110339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,70,2,2.39,138356130,46024,64.95,2920,3060,2920,3805,2055,2930,3006.17,0.74,0,23808,3036,2982,2906,2852,2776,3010,2880,163,875,500,2160,5,1,32564980,977,7.87,1.03,12,0.14,381.00,2924.00,6630,20231215,-54.75,2830,20241115,6.01,6210,-51.69,20240102,2830,6.01,20241115,6630,-54.75,20231215,2830,6.01,20241115,1.45,N,024900,500,162 억,,242579,N,N,0,N,00,N
|
|
|
|
|
20241118,100339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3020,90,2,3.07,64569610,21551,30.41,2920,3060,2920,3805,2055,2930,2996.13,0.74,0,8126,3036,2982,2906,2852,2776,3010,2880,163,875,500,2160,5,1,32564980,983,7.93,1.03,12,0.07,381.00,2924.00,6630,20231215,-54.45,2830,20241115,6.71,6210,-51.37,20240102,2830,6.71,20241115,6630,-54.45,20231215,2830,6.71,20241115,1.45,N,024900,500,162 억,,242579,N,N,0,N,00,N
|
|
|
|
|
20241118,090335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2945,15,2,0.51,8624865,2949,4.16,2920,2945,2920,3805,2055,2930,2924.67,0.74,0,1450,3036,2982,2906,2852,2776,3010,2880,163,875,500,2160,5,1,32564980,959,7.73,1.01,12,0.01,381.00,2924.00,6630,20231215,-55.58,2830,20241115,4.06,6210,-52.58,20240102,2830,4.06,20241115,6630,-55.58,20231215,2830,4.06,20241115,1.45,N,024900,500,162 억,,242579,N,N,0,N,00,N
|
2024-11-17 15:27:48 +09:00
|
|
|
20241115,160346,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2930,5,2,0.17,201785640,69920,83.71,2900,2960,2830,3800,2050,2925,2885.94,0.76,0,-3750,3155,3040,2965,2850,2775,3097,2907,163,875,500,2160,5,1,32564980,954,7.69,1.00,12,0.21,381.00,2924.00,6630,20231215,-55.81,2830,20241115,3.53,6210,-52.82,20240102,2830,3.53,20241115,6630,-55.81,20231215,2830,3.53,20241115,1.48,N,024900,500,162 억,,246084,N,N,0,N,00,N
|
|
|
|
|
20241115,150354,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2940,15,2,0.51,190447840,66063,79.09,2900,2960,2830,3800,2050,2925,2882.82,0.76,0,-3246,3155,3040,2965,2850,2775,3097,2907,163,875,500,2160,5,1,32564980,957,7.72,1.01,12,0.20,381.00,2924.00,6630,20231215,-55.66,2830,20241115,3.89,6210,-52.66,20240102,2830,3.89,20241115,6630,-55.66,20231215,2830,3.89,20241115,1.48,N,024900,500,162 억,,246084,N,N,0,N,00,N
|
|
|
|
|
20241115,140351,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2950,25,2,0.85,173339140,60231,72.11,2900,2960,2830,3800,2050,2925,2877.91,0.76,0,-6129,3155,3040,2965,2850,2775,3097,2907,163,875,500,2160,5,1,32564980,961,7.74,1.01,12,0.18,381.00,2924.00,6630,20231215,-55.51,2830,20241115,4.24,6210,-52.50,20240102,2830,4.24,20241115,6630,-55.51,20231215,2830,4.24,20241115,1.48,N,024900,500,162 억,,246084,N,N,0,N,00,N
|
|
|
|
|
20241115,130352,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2940,15,2,0.51,160608565,55903,66.93,2900,2960,2830,3800,2050,2925,2872.99,0.76,0,-7401,3155,3040,2965,2850,2775,3097,2907,163,875,500,2160,5,1,32564980,957,7.72,1.01,12,0.17,381.00,2924.00,6630,20231215,-55.66,2830,20241115,3.89,6210,-52.66,20240102,2830,3.89,20241115,6630,-55.66,20231215,2830,3.89,20241115,1.48,N,024900,500,162 억,,246084,N,N,0,N,00,N
|
|
|
|
|
20241115,120352,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2885,-40,5,-1.37,135440490,47292,56.62,2900,2960,2830,3800,2050,2925,2863.92,0.76,0,-5282,3155,3040,2965,2850,2775,3097,2907,163,875,500,2160,5,1,32564980,939,7.57,0.99,12,0.15,381.00,2924.00,6630,20231215,-56.49,2830,20241115,1.94,6210,-53.54,20240102,2830,1.94,20241115,6630,-56.49,20231215,2830,1.94,20241115,1.48,N,024900,500,162 억,,246084,N,N,0,N,00,N
|
|
|
|
|
20241115,110344,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2875,-50,5,-1.71,128168885,44757,53.58,2900,2960,2830,3800,2050,2925,2863.66,0.76,0,-6755,3155,3040,2965,2850,2775,3097,2907,163,875,500,2160,5,1,32564980,936,7.55,0.98,12,0.14,381.00,2924.00,6630,20231215,-56.64,2830,20241115,1.59,6210,-53.70,20240102,2830,1.59,20241115,6630,-56.64,20231215,2830,1.59,20241115,1.48,N,024900,500,162 억,,246084,N,N,0,N,00,N
|
|
|
|
|
20241115,100346,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2865,-60,5,-2.05,78988225,27544,32.98,2900,2960,2830,3800,2050,2925,2867.71,0.76,0,-7241,3155,3040,2965,2850,2775,3097,2907,163,875,500,2160,5,1,32564980,933,7.52,0.98,12,0.08,381.00,2924.00,6630,20231215,-56.79,2830,20241115,1.24,6210,-53.86,20240102,2830,1.24,20241115,6630,-56.79,20231215,2830,1.24,20241115,1.48,N,024900,500,162 억,,246084,N,N,0,N,00,N
|
|
|
|
|
20241115,090401,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2915,-10,5,-0.34,1841720,635,0.76,2900,2925,2900,3800,2050,2925,2900.35,0.76,0,32,3155,3040,2965,2850,2775,3097,2907,163,875,500,2160,5,1,32564980,949,7.65,1.00,12,0.00,381.00,2924.00,6630,20231215,-56.03,2890,20241114,0.87,6210,-53.06,20240102,2890,0.87,20241114,6630,-56.03,20231215,2890,0.87,20241114,1.48,N,024900,500,162 억,,246084,N,N,0,N,00,N
|
|
|
|
|
20241114,160342,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2915,-5,5,-0.17,227968470,77485,67.52,2890,3080,2890,3795,2045,2920,2942.10,0.73,0,9581,3020,2970,2935,2885,2850,2952,2867,163,875,500,2160,5,1,32564980,949,7.65,1.00,12,0.24,381.00,2924.00,6630,20231215,-56.03,2890,20241114,0.87,6210,-53.06,20240102,2890,0.87,20241114,6630,-56.03,20231215,2890,0.87,20241114,1.53,N,024900,500,162 억,,237277,N,N,0,N,00,N
|
|
|
|
|
20241114,150343,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2920,0,3,0.00,212166610,72048,62.78,2890,3080,2890,3795,2045,2920,2944.80,0.73,0,9538,3020,2970,2935,2885,2850,2952,2867,163,875,500,2160,5,1,32564980,951,7.66,1.00,12,0.22,381.00,2924.00,6630,20231215,-55.96,2890,20241114,1.04,6210,-52.98,20240102,2890,1.04,20241114,6630,-55.96,20231215,2890,1.04,20241114,1.53,N,024900,500,162 억,,237277,N,N,0,N,00,N
|
|
|
|
|
20241114,140340,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2935,15,2,0.51,183966935,62399,54.38,2890,3080,2890,3795,2045,2920,2948.24,0.73,0,9790,3020,2970,2935,2885,2850,2952,2867,163,875,500,2160,5,1,32564980,956,7.70,1.00,12,0.19,381.00,2924.00,6630,20231215,-55.73,2890,20241114,1.56,6210,-52.74,20240102,2890,1.56,20241114,6630,-55.73,20231215,2890,1.56,20241114,1.53,N,024900,500,162 억,,237277,N,N,0,N,00,N
|
|
|
|
|
20241114,130341,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2935,15,2,0.51,123506375,41889,36.50,2890,3080,2890,3795,2045,2920,2948.42,0.73,0,7424,3020,2970,2935,2885,2850,2952,2867,163,875,500,2160,5,1,32564980,956,7.70,1.00,12,0.13,381.00,2924.00,6630,20231215,-55.73,2890,20241114,1.56,6210,-52.74,20240102,2890,1.56,20241114,6630,-55.73,20231215,2890,1.56,20241114,1.53,N,024900,500,162 억,,237277,N,N,0,N,00,N
|
|
|
|
|
20241114,120340,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2955,35,2,1.20,93820570,31768,27.68,2890,3080,2890,3795,2045,2920,2953.30,0.73,0,5375,3020,2970,2935,2885,2850,2952,2867,163,875,500,2160,5,1,32564980,962,7.76,1.01,12,0.10,381.00,2924.00,6630,20231215,-55.43,2890,20241114,2.25,6210,-52.42,20240102,2890,2.25,20241114,6630,-55.43,20231215,2890,2.25,20241114,1.53,N,024900,500,162 억,,237277,N,N,0,N,00,N
|
|
|
|
|
20241114,110343,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2970,50,2,1.71,63577810,21545,18.77,2890,3080,2890,3795,2045,2920,2950.93,0.73,0,4945,3020,2970,2935,2885,2850,2952,2867,163,875,500,2160,5,1,32564980,967,7.80,1.02,12,0.07,381.00,2924.00,6630,20231215,-55.20,2890,20241114,2.77,6210,-52.17,20240102,2890,2.77,20241114,6630,-55.20,20231215,2890,2.77,20241114,1.53,N,024900,500,162 억,,237277,N,N,0,N,00,N
|
|
|
|
|
20241114,100355,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2930,10,2,0.34,6810540,2345,2.04,2890,2930,2890,3795,2045,2920,2904.28,0.73,0,-221,3020,2970,2935,2885,2850,2952,2867,163,875,500,2160,5,1,32564980,954,7.69,1.00,12,0.01,381.00,2924.00,6630,20231215,-55.81,2890,20241114,1.38,6210,-52.82,20240102,2890,1.38,20241114,6630,-55.81,20231215,2890,1.38,20241114,1.53,N,024900,500,162 억,,237277,N,N,0,N,00,N
|
|
|
|
|
20241114,090338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2920,0,3,0.00,0,0,0.00,0,0,0,3795,2045,2920,0.00,0.73,0,0,3020,2970,2935,2885,2850,2952,2867,163,875,500,2160,5,1,32564980,951,7.66,1.00,12,0.00,381.00,2924.00,6630,20231215,-55.96,2900,20241113,0.69,6210,-52.98,20240102,2900,0.69,20241113,6630,-55.96,20231215,2900,0.69,20241113,1.53,N,024900,500,162 억,,237277,N,N,0,N,00,N
|
|
|
|
|
20241112,160332,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2970,-120,5,-3.88,474615135,158016,144.49,3060,3090,2970,4015,2165,3090,3003.60,0.70,0,-12682,3230,3160,3115,3045,3000,3137,3022,163,925,500,2280,5,1,32564980,967,7.80,1.02,12,0.49,381.00,2924.00,6630,20231215,-55.20,2970,20241112,0.00,6210,-52.17,20240102,2970,0.00,20241112,6630,-55.20,20231215,2970,0.00,20241112,1.61,N,024900,500,162 억,,227413,N,N,0,N,00,N
|
|
|
|
|
20241112,150334,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2980,-110,5,-3.56,454105935,151118,138.18,3060,3090,2970,4015,2165,3090,3004.98,0.70,0,-11184,3230,3160,3115,3045,3000,3137,3022,163,925,500,2280,5,1,32564980,970,7.82,1.02,12,0.46,381.00,2924.00,6630,20231215,-55.05,2970,20241112,0.34,6210,-52.01,20240102,2970,0.34,20241112,6630,-55.05,20231215,2970,0.34,20241112,1.61,N,024900,500,162 억,,227413,N,N,0,N,00,N
|
|
|
|
|
20241112,140339,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3000,-90,5,-2.91,310007420,102933,94.12,3060,3090,2990,4015,2165,3090,3011.74,0.70,0,1517,3230,3160,3115,3045,3000,3137,3022,163,925,500,2280,5,1,32564980,977,7.87,1.03,12,0.32,381.00,2924.00,6630,20231215,-54.75,2990,20241112,0.33,6210,-51.69,20240102,2990,0.33,20241112,6630,-54.75,20231215,2990,0.33,20241112,1.61,N,024900,500,162 억,,227413,N,N,0,N,00,N
|
|
|
|
|
20241112,130334,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3015,-75,5,-2.43,288605795,95805,87.61,3060,3090,2990,4015,2165,3090,3012.43,0.70,0,5347,3230,3160,3115,3045,3000,3137,3022,163,925,500,2280,5,1,32564980,982,7.91,1.03,12,0.29,381.00,2924.00,6630,20231215,-54.52,2990,20241112,0.84,6210,-51.45,20240102,2990,0.84,20241112,6630,-54.52,20231215,2990,0.84,20241112,1.61,N,024900,500,162 억,,227413,N,N,0,N,00,N
|
|
|
|
|
20241112,120335,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3015,-75,5,-2.43,254520095,84462,77.23,3060,3090,2990,4015,2165,3090,3013.43,0.70,0,2740,3230,3160,3115,3045,3000,3137,3022,163,925,500,2280,5,1,32564980,982,7.91,1.03,12,0.26,381.00,2924.00,6630,20231215,-54.52,2990,20241112,0.84,6210,-51.45,20240102,2990,0.84,20241112,6630,-54.52,20231215,2990,0.84,20241112,1.61,N,024900,500,162 억,,227413,N,N,0,N,00,N
|
|
|
|
|
20241112,110333,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3035,-55,5,-1.78,234417045,77794,71.14,3060,3090,2990,4015,2165,3090,3013.30,0.70,0,3130,3230,3160,3115,3045,3000,3137,3022,163,925,500,2280,5,1,32564980,988,7.97,1.04,12,0.24,381.00,2924.00,6630,20231215,-54.22,2990,20241112,1.51,6210,-51.13,20240102,2990,1.51,20241112,6630,-54.22,20231215,2990,1.51,20241112,1.61,N,024900,500,162 억,,227413,N,N,0,N,00,N
|
|
|
|
|
20241112,100334,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3010,-80,5,-2.59,176067595,58490,53.48,3060,3090,2990,4015,2165,3090,3010.22,0.70,0,-12083,3230,3160,3115,3045,3000,3137,3022,163,925,500,2280,5,1,32564980,980,7.90,1.03,12,0.18,381.00,2924.00,6630,20231215,-54.60,2990,20241112,0.67,6210,-51.53,20240102,2990,0.67,20241112,6630,-54.60,20231215,2990,0.67,20241112,1.61,N,024900,500,162 억,,227413,N,N,0,N,00,N
|
|
|
|
|
20241112,090333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3065,-25,5,-0.81,4123200,1347,1.23,3060,3090,3060,4015,2165,3090,3061.02,0.70,0,295,3230,3160,3115,3045,3000,3137,3022,163,925,500,2280,5,1,32564980,998,8.04,1.05,12,0.00,381.00,2924.00,6630,20231215,-53.77,2990,20240805,2.51,6210,-50.64,20240102,2990,2.51,20240805,6630,-53.77,20231215,2990,2.51,20240805,1.61,N,024900,500,162 억,,227413,N,N,0,N,00,N
|
|
|
|
|
20241111,160331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,-95,5,-2.98,339627875,109214,125.54,3185,3185,3070,4140,2230,3185,3109.87,0.68,0,5047,3315,3250,3215,3150,3115,3232,3132,163,955,500,2350,5,1,32564980,1006,8.11,1.06,12,0.34,381.00,2924.00,6630,20231215,-53.39,2990,20240805,3.34,6210,-50.24,20240102,2990,3.34,20240805,6630,-53.39,20231215,2990,3.34,20240805,1.65,N,024900,500,162 억,,222362,N,N,8,N,00,N
|
|
|
|
|
20241111,150342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3100,-85,5,-2.67,310345435,99743,114.65,3185,3185,3070,4140,2230,3185,3111.45,0.68,0,5671,3315,3250,3215,3150,3115,3232,3132,163,955,500,2350,5,1,32564980,1010,8.14,1.06,12,0.31,381.00,2924.00,6630,20231215,-53.24,2990,20240805,3.68,6210,-50.08,20240102,2990,3.68,20240805,6630,-53.24,20231215,2990,3.68,20240805,1.65,N,024900,500,162 억,,222362,N,N,8,N,00,N
|
|
|
|
|
20241111,140334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-90,5,-2.83,263823615,84723,97.39,3185,3185,3070,4140,2230,3185,3113.96,0.68,0,-5374,3315,3250,3215,3150,3115,3232,3132,163,955,500,2350,5,1,32564980,1008,8.12,1.06,12,0.26,381.00,2924.00,6630,20231215,-53.32,2990,20240805,3.51,6210,-50.16,20240102,2990,3.51,20240805,6630,-53.32,20231215,2990,3.51,20240805,1.65,N,024900,500,162 억,,222362,N,N,8,N,00,N
|
|
|
|
|
20241111,130333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-90,5,-2.83,223178090,71589,82.29,3185,3185,3070,4140,2230,3185,3117.49,0.68,0,-11533,3315,3250,3215,3150,3115,3232,3132,163,955,500,2350,5,1,32564980,1008,8.12,1.06,12,0.22,381.00,2924.00,6630,20231215,-53.32,2990,20240805,3.51,6210,-50.16,20240102,2990,3.51,20240805,6630,-53.32,20231215,2990,3.51,20240805,1.65,N,024900,500,162 억,,222362,N,N,8,N,00,N
|
|
|
|
|
20241111,120332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-90,5,-2.83,182377420,58364,67.09,3185,3185,3085,4140,2230,3185,3124.83,0.68,0,-8015,3315,3250,3215,3150,3115,3232,3132,163,955,500,2350,5,1,32564980,1008,8.12,1.06,12,0.18,381.00,2924.00,6630,20231215,-53.32,2990,20240805,3.51,6210,-50.16,20240102,2990,3.51,20240805,6630,-53.32,20231215,2990,3.51,20240805,1.65,N,024900,500,162 억,,222362,N,N,8,N,00,N
|
|
|
|
|
20241111,110332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3115,-70,5,-2.20,155244855,49606,57.02,3185,3185,3100,4140,2230,3185,3129.56,0.68,0,-7664,3315,3250,3215,3150,3115,3232,3132,163,955,500,2350,5,1,32564980,1014,8.18,1.07,12,0.15,381.00,2924.00,6630,20231215,-53.02,2990,20240805,4.18,6210,-49.84,20240102,2990,4.18,20240805,6630,-53.02,20231215,2990,4.18,20240805,1.65,N,024900,500,162 억,,222362,N,N,8,N,00,N
|
|
|
|
|
20241111,100330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3130,-55,5,-1.73,126015300,40204,46.21,3185,3185,3110,4140,2230,3185,3134.40,0.68,0,-8261,3315,3250,3215,3150,3115,3232,3132,163,955,500,2350,5,1,32564980,1019,8.22,1.07,12,0.12,381.00,2924.00,6630,20231215,-52.79,2990,20240805,4.68,6210,-49.60,20240102,2990,4.68,20240805,6630,-52.79,20231215,2990,4.68,20240805,1.65,N,024900,500,162 억,,222362,N,N,8,N,00,N
|
|
|
|
|
20241111,090330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3180,-5,5,-0.16,4786720,1504,1.73,3185,3185,3180,4140,2230,3185,3182.66,0.68,0,-1229,3315,3250,3215,3150,3115,3232,3132,163,955,500,2350,5,1,32564980,1036,8.35,1.09,12,0.00,381.00,2924.00,6630,20231215,-52.04,2990,20240805,6.35,6210,-48.79,20240102,2990,6.35,20240805,6630,-52.04,20231215,2990,6.35,20240805,1.65,N,024900,500,162 억,,222362,N,N,8,N,00,N
|
|
|
|
|
20241108,160329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3185,-45,5,-1.39,279703540,86936,153.54,3210,3280,3180,4195,2265,3230,3217.42,0.77,0,-26857,3396,3312,3236,3152,3076,3310,3150,163,965,500,2390,5,1,32564980,1037,8.36,1.09,12,0.27,381.00,2924.00,6630,20231215,-51.96,2990,20240805,6.52,6210,-48.71,20240102,2990,6.52,20240805,6630,-51.96,20231215,2990,6.52,20240805,1.66,N,024900,500,162 억,,249168,N,N,8,N,00,N
|
|
|
|
|
20241108,150335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3200,-30,5,-0.93,270561790,84067,148.48,3210,3280,3180,4195,2265,3230,3218.41,0.77,0,-26295,3396,3312,3236,3152,3076,3310,3150,163,965,500,2390,5,1,32564980,1042,8.40,1.09,12,0.26,381.00,2924.00,6630,20231215,-51.73,2990,20240805,7.02,6210,-48.47,20240102,2990,7.02,20240805,6630,-51.73,20231215,2990,7.02,20240805,1.66,N,024900,500,162 억,,249168,N,N,8,N,00,N
|
|
|
|
|
20241108,140332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3225,-5,5,-0.15,225987610,70098,123.80,3210,3280,3180,4195,2265,3230,3223.88,0.77,0,-14748,3396,3312,3236,3152,3076,3310,3150,163,965,500,2390,5,1,32564980,1050,8.46,1.10,12,0.22,381.00,2924.00,6630,20231215,-51.36,2990,20240805,7.86,6210,-48.07,20240102,2990,7.86,20240805,6630,-51.36,20231215,2990,7.86,20240805,1.66,N,024900,500,162 억,,249168,N,N,8,N,00,N
|
|
|
|
|
20241108,130331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3235,5,2,0.15,132050980,40811,72.08,3210,3280,3210,4195,2265,3230,3235.67,0.77,0,8820,3396,3312,3236,3152,3076,3310,3150,163,965,500,2390,5,1,32564980,1053,8.49,1.11,12,0.13,381.00,2924.00,6630,20231215,-51.21,2990,20240805,8.19,6210,-47.91,20240102,2990,8.19,20240805,6630,-51.21,20231215,2990,8.19,20240805,1.66,N,024900,500,162 억,,249168,N,N,8,N,00,N
|
|
|
|
|
20241108,120333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3220,-10,5,-0.31,126309575,39027,68.93,3210,3280,3210,4195,2265,3230,3236.47,0.77,0,8992,3396,3312,3236,3152,3076,3310,3150,163,965,500,2390,5,1,32564980,1049,8.45,1.10,12,0.12,381.00,2924.00,6630,20231215,-51.43,2990,20240805,7.69,6210,-48.15,20240102,2990,7.69,20240805,6630,-51.43,20231215,2990,7.69,20240805,1.66,N,024900,500,162 억,,249168,N,N,8,N,00,N
|
|
|
|
|
20241108,110333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3230,0,3,0.00,114725970,35431,62.58,3210,3280,3210,4195,2265,3230,3238.01,0.77,0,10259,3396,3312,3236,3152,3076,3310,3150,163,965,500,2390,5,1,32564980,1052,8.48,1.10,12,0.11,381.00,2924.00,6630,20231215,-51.28,2990,20240805,8.03,6210,-47.99,20240102,2990,8.03,20240805,6630,-51.28,20231215,2990,8.03,20240805,1.66,N,024900,500,162 억,,249168,N,N,8,N,00,N
|
|
|
|
|
20241108,100334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3230,0,3,0.00,84379270,26016,45.95,3210,3280,3210,4195,2265,3230,3243.36,0.77,0,12928,3396,3312,3236,3152,3076,3310,3150,163,965,500,2390,5,1,32564980,1052,8.48,1.10,12,0.08,381.00,2924.00,6630,20231215,-51.28,2990,20240805,8.03,6210,-47.99,20240102,2990,8.03,20240805,6630,-51.28,20231215,2990,8.03,20240805,1.66,N,024900,500,162 억,,249168,N,N,8,N,00,N
|
|
|
|
|
20241108,090329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3255,25,2,0.77,29018160,8988,15.87,3210,3255,3210,4195,2265,3230,3228.54,0.77,0,4336,3396,3312,3236,3152,3076,3310,3150,163,965,500,2390,5,1,32564980,1060,8.54,1.11,12,0.03,381.00,2924.00,6630,20231215,-50.90,2990,20240805,8.86,6210,-47.58,20240102,2990,8.86,20240805,6630,-50.90,20231215,2990,8.86,20240805,1.66,N,024900,500,162 억,,249168,N,N,8,N,00,N
|
|
|
|
|
20241107,160329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3230,0,3,0.00,179465710,55754,52.81,3230,3320,3160,4195,2265,3230,3218.88,0.79,0,-7640,3416,3322,3276,3182,3136,3300,3160,163,965,500,2390,5,1,32564980,1052,8.48,1.10,12,0.17,381.00,2924.00,6630,20231215,-51.28,2990,20240805,8.03,6210,-47.99,20240102,2990,8.03,20240805,6630,-51.28,20231215,2990,8.03,20240805,1.65,N,024900,500,162 억,,256979,N,N,8,N,00,N
|
|
|
|
|
20241107,150330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3250,20,2,0.62,167774655,52133,49.38,3230,3320,3160,4195,2265,3230,3218.20,0.79,0,-7748,3416,3322,3276,3182,3136,3300,3160,163,965,500,2390,5,1,32564980,1058,8.53,1.11,12,0.16,381.00,2924.00,6630,20231215,-50.98,2990,20240805,8.70,6210,-47.67,20240102,2990,8.70,20240805,6630,-50.98,20231215,2990,8.70,20240805,1.65,N,024900,500,162 억,,256979,N,N,9,N,00,N
|
|
|
|
|
20241107,140332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3245,15,2,0.46,126721775,39428,37.35,3230,3320,3160,4195,2265,3230,3214.00,0.79,0,-1823,3416,3322,3276,3182,3136,3300,3160,163,965,500,2390,5,1,32564980,1057,8.52,1.11,12,0.12,381.00,2924.00,6630,20231215,-51.06,2990,20240805,8.53,6210,-47.75,20240102,2990,8.53,20240805,6630,-51.06,20231215,2990,8.53,20240805,1.65,N,024900,500,162 억,,256979,N,N,9,N,00,N
|
|
|
|
|
20241107,130334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3240,10,2,0.31,122888045,38243,36.22,3230,3320,3160,4195,2265,3230,3213.35,0.79,0,-840,3416,3322,3276,3182,3136,3300,3160,163,965,500,2390,5,1,32564980,1055,8.50,1.11,12,0.12,381.00,2924.00,6630,20231215,-51.13,2990,20240805,8.36,6210,-47.83,20240102,2990,8.36,20240805,6630,-51.13,20231215,2990,8.36,20240805,1.65,N,024900,500,162 억,,256979,N,N,9,N,00,N
|
|
|
|
|
20241107,120331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3230,0,3,0.00,104999250,32711,30.98,3230,3320,3160,4195,2265,3230,3209.91,0.79,0,-3099,3416,3322,3276,3182,3136,3300,3160,163,965,500,2390,5,1,32564980,1052,8.48,1.10,12,0.10,381.00,2924.00,6630,20231215,-51.28,2990,20240805,8.03,6210,-47.99,20240102,2990,8.03,20240805,6630,-51.28,20231215,2990,8.03,20240805,1.65,N,024900,500,162 억,,256979,N,N,9,N,00,N
|
|
|
|
|
20241107,110330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3215,-15,5,-0.46,82770335,25807,24.44,3230,3320,3160,4195,2265,3230,3207.28,0.79,0,-6203,3416,3322,3276,3182,3136,3300,3160,163,965,500,2390,5,1,32564980,1047,8.44,1.10,12,0.08,381.00,2924.00,6630,20231215,-51.51,2990,20240805,7.53,6210,-48.23,20240102,2990,7.53,20240805,6630,-51.51,20231215,2990,7.53,20240805,1.65,N,024900,500,162 억,,256979,N,N,9,N,00,N
|
|
|
|
|
20241107,100330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3225,-5,5,-0.15,72156895,22508,21.32,3230,3320,3160,4195,2265,3230,3205.83,0.79,0,-6651,3416,3322,3276,3182,3136,3300,3160,163,965,500,2390,5,1,32564980,1050,8.46,1.10,12,0.07,381.00,2924.00,6630,20231215,-51.36,2990,20240805,7.86,6210,-48.07,20240102,2990,7.86,20240805,6630,-51.36,20231215,2990,7.86,20240805,1.65,N,024900,500,162 억,,256979,N,N,9,N,00,N
|
|
|
|
|
20241107,090331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3225,-5,5,-0.15,20042210,6180,5.85,3230,3320,3205,4195,2265,3230,3243.08,0.79,0,-1710,3416,3322,3276,3182,3136,3300,3160,163,965,500,2390,5,1,32564980,1050,8.46,1.10,12,0.02,381.00,2924.00,6630,20231215,-51.36,2990,20240805,7.86,6210,-48.07,20240102,2990,7.86,20240805,6630,-51.36,20231215,2990,7.86,20240805,1.65,N,024900,500,162 억,,256979,N,N,9,N,00,N
|
|
|
|
|
20241106,160332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3230,-95,5,-2.86,343231465,104710,206.48,3370,3370,3230,4320,2330,3325,3278.03,0.89,0,-29610,3411,3367,3331,3287,3251,3365,3285,163,995,500,2460,5,1,32564980,1052,8.48,1.10,12,0.32,381.00,2924.00,6630,20231215,-51.28,2990,20240805,8.03,6210,-47.99,20240102,2990,8.03,20240805,6630,-51.28,20231215,2990,8.03,20240805,1.68,N,024900,500,162 억,,290642,N,N,9,N,00,N
|
|
|
|
|
20241106,150341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3250,-75,5,-2.26,309649475,94335,186.02,3370,3370,3230,4320,2330,3325,3282.45,0.89,0,-28935,3411,3367,3331,3287,3251,3365,3285,163,995,500,2460,5,1,32564980,1058,8.53,1.11,12,0.29,381.00,2924.00,6630,20231215,-50.98,2990,20240805,8.70,6210,-47.67,20240102,2990,8.70,20240805,6630,-50.98,20231215,2990,8.70,20240805,1.68,N,024900,500,162 억,,290642,N,N,3,N,00,N
|
|
|
|
|
20241106,140340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3255,-70,5,-2.11,271164865,82490,162.67,3370,3370,3230,4320,2330,3325,3287.25,0.89,0,-23176,3411,3367,3331,3287,3251,3365,3285,163,995,500,2460,5,1,32564980,1060,8.54,1.11,12,0.25,381.00,2924.00,6630,20231215,-50.90,2990,20240805,8.86,6210,-47.58,20240102,2990,8.86,20240805,6630,-50.90,20231215,2990,8.86,20240805,1.68,N,024900,500,162 억,,290642,N,N,3,N,00,N
|
|
|
|
|
20241106,130339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3265,-60,5,-1.80,187257300,56664,111.74,3370,3370,3255,4320,2330,3325,3304.70,0.89,0,-22358,3411,3367,3331,3287,3251,3365,3285,163,995,500,2460,5,1,32564980,1063,8.57,1.12,12,0.17,381.00,2924.00,6630,20231215,-50.75,2990,20240805,9.20,6210,-47.42,20240102,2990,9.20,20240805,6630,-50.75,20231215,2990,9.20,20240805,1.68,N,024900,500,162 억,,290642,N,N,3,N,00,N
|
|
|
|
|
20241106,120330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3320,-5,5,-0.15,75892880,22772,44.91,3370,3370,3315,4320,2330,3325,3332.73,0.89,0,-5567,3411,3367,3331,3287,3251,3365,3285,163,995,500,2460,5,1,32564980,1081,8.71,1.14,12,0.07,381.00,2924.00,6630,20231215,-49.92,2990,20240805,11.04,6210,-46.54,20240102,2990,11.04,20240805,6630,-49.92,20231215,2990,11.04,20240805,1.68,N,024900,500,162 억,,290642,N,N,3,N,00,N
|
|
|
|
|
20241106,110335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3330,5,2,0.15,55759855,16714,32.96,3370,3370,3315,4320,2330,3325,3336.12,0.89,0,-5458,3411,3367,3331,3287,3251,3365,3285,163,995,500,2460,5,1,32564980,1084,8.74,1.14,12,0.05,381.00,2924.00,6630,20231215,-49.77,2990,20240805,11.37,6210,-46.38,20240102,2990,11.37,20240805,6630,-49.77,20231215,2990,11.37,20240805,1.68,N,024900,500,162 억,,290642,N,N,3,N,00,N
|
|
|
|
|
20241106,100334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3325,0,3,0.00,49214335,14748,29.08,3370,3370,3315,4320,2330,3325,3337.02,0.89,0,-5676,3411,3367,3331,3287,3251,3365,3285,163,995,500,2460,5,1,32564980,1083,8.73,1.14,12,0.05,381.00,2924.00,6630,20231215,-49.85,2990,20240805,11.20,6210,-46.46,20240102,2990,11.20,20240805,6630,-49.85,20231215,2990,11.20,20240805,1.68,N,024900,500,162 억,,290642,N,N,3,N,00,N
|
|
|
|
|
20241106,090333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3340,15,2,0.45,4301015,1285,2.53,3370,3370,3340,4320,2330,3325,3347.09,0.89,0,-1166,3411,3367,3331,3287,3251,3365,3285,163,995,500,2460,5,1,32564980,1088,8.77,1.14,12,0.00,381.00,2924.00,6630,20231215,-49.62,2990,20240805,11.71,6210,-46.22,20240102,2990,11.71,20240805,6630,-49.62,20231215,2990,11.71,20240805,1.68,N,024900,500,162 억,,290642,N,N,3,N,00,N
|
|
|
|
|
20241105,160325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3325,0,3,0.00,167894055,50260,92.82,3325,3375,3295,4320,2330,3325,3340.54,0.86,0,10125,3405,3365,3310,3270,3215,3385,3290,163,995,500,2460,5,1,32564980,1083,8.73,1.14,12,0.15,381.00,2924.00,6630,20231215,-49.85,2990,20240805,11.20,6210,-46.46,20240102,2990,11.20,20240805,6630,-49.85,20231215,2990,11.20,20240805,1.69,N,024900,500,162 억,,280443,N,N,3,N,00,N
|
|
|
|
|
20241105,150331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3345,20,2,0.60,155759495,46616,86.09,3325,3375,3295,4320,2330,3325,3341.35,0.86,0,9931,3405,3365,3310,3270,3215,3385,3290,163,995,500,2460,5,1,32564980,1089,8.78,1.14,12,0.14,381.00,2924.00,6630,20231215,-49.55,2990,20240805,11.87,6210,-46.14,20240102,2990,11.87,20240805,6630,-49.55,20231215,2990,11.87,20240805,1.69,N,024900,500,162 억,,280443,N,N,1,N,00,N
|
|
|
|
|
20241105,140329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3345,20,2,0.60,144239225,43164,79.72,3325,3375,3295,4320,2330,3325,3341.68,0.86,0,10488,3405,3365,3310,3270,3215,3385,3290,163,995,500,2460,5,1,32564980,1089,8.78,1.14,12,0.13,381.00,2924.00,6630,20231215,-49.55,2990,20240805,11.87,6210,-46.14,20240102,2990,11.87,20240805,6630,-49.55,20231215,2990,11.87,20240805,1.69,N,024900,500,162 억,,280443,N,N,1,N,00,N
|
|
|
|
|
20241105,130330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3350,25,2,0.75,132765190,39729,73.38,3325,3375,3295,4320,2330,3325,3341.80,0.86,0,12714,3405,3365,3310,3270,3215,3385,3290,163,995,500,2460,5,1,32564980,1091,8.79,1.15,12,0.12,381.00,2924.00,6630,20231215,-49.47,2990,20240805,12.04,6210,-46.05,20240102,2990,12.04,20240805,6630,-49.47,20231215,2990,12.04,20240805,1.69,N,024900,500,162 억,,280443,N,N,1,N,00,N
|
|
|
|
|
20241105,120329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3350,25,2,0.75,114087345,34173,63.11,3325,3365,3295,4320,2330,3325,3338.55,0.86,0,10552,3405,3365,3310,3270,3215,3385,3290,163,995,500,2460,5,1,32564980,1091,8.79,1.15,12,0.10,381.00,2924.00,6630,20231215,-49.47,2990,20240805,12.04,6210,-46.05,20240102,2990,12.04,20240805,6630,-49.47,20231215,2990,12.04,20240805,1.69,N,024900,500,162 억,,280443,N,N,1,N,00,N
|
|
|
|
|
20241105,110322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3315,-10,5,-0.30,75925800,22783,42.08,3325,3360,3295,4320,2330,3325,3332.58,0.86,0,2750,3405,3365,3310,3270,3215,3385,3290,163,995,500,2460,5,1,32564980,1080,8.70,1.13,12,0.07,381.00,2924.00,6630,20231215,-50.00,2990,20240805,10.87,6210,-46.62,20240102,2990,10.87,20240805,6630,-50.00,20231215,2990,10.87,20240805,1.69,N,024900,500,162 억,,280443,N,N,1,N,00,N
|
|
|
|
|
20241105,100328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3335,10,2,0.30,45330985,13590,25.10,3325,3360,3295,4320,2330,3325,3335.66,0.86,0,1347,3405,3365,3310,3270,3215,3385,3290,163,995,500,2460,5,1,32564980,1086,8.75,1.14,12,0.04,381.00,2924.00,6630,20231215,-49.70,2990,20240805,11.54,6210,-46.30,20240102,2990,11.54,20240805,6630,-49.70,20231215,2990,11.54,20240805,1.69,N,024900,500,162 억,,280443,N,N,1,N,00,N
|
|
|
|
|
20241105,090325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3295,-30,5,-0.90,9084485,2739,5.06,3325,3325,3295,4320,2330,3325,3316.53,0.86,0,-1382,3405,3365,3310,3270,3215,3385,3290,163,995,500,2460,5,1,32564980,1073,8.65,1.13,12,0.01,381.00,2924.00,6630,20231215,-50.30,2990,20240805,10.20,6210,-46.94,20240102,2990,10.20,20240805,6630,-50.30,20231215,2990,10.20,20240805,1.69,N,024900,500,162 억,,280443,N,N,1,N,00,N
|
|
|
|
|
20241104,160324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3325,65,2,1.99,176366285,53283,69.57,3265,3350,3255,4235,2285,3260,3309.99,0.82,0,14885,3386,3322,3291,3227,3196,3307,3212,163,975,500,2410,5,1,32564980,1083,8.73,1.14,12,0.16,381.00,2924.00,6630,20231215,-49.85,2990,20240805,11.20,6210,-46.46,20240102,2990,11.20,20240805,6630,-49.85,20231215,2990,11.20,20240805,1.71,N,024900,500,162 억,,265850,N,N,1,N,00,N
|
|
|
|
|
20241104,150332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3320,60,2,1.84,160103085,48387,63.18,3265,3350,3255,4235,2285,3260,3308.80,0.82,0,11540,3386,3322,3291,3227,3196,3307,3212,163,975,500,2410,5,1,32564980,1081,8.71,1.14,12,0.15,381.00,2924.00,6630,20231215,-49.92,2990,20240805,11.04,6210,-46.54,20240102,2990,11.04,20240805,6630,-49.92,20231215,2990,11.04,20240805,1.71,N,024900,500,162 억,,265850,N,N,1,N,00,N
|
|
|
|
|
20241104,140325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3310,50,2,1.53,152785590,46177,60.29,3265,3350,3255,4235,2285,3260,3308.69,0.82,0,10729,3386,3322,3291,3227,3196,3307,3212,163,975,500,2410,5,1,32564980,1078,8.69,1.13,12,0.14,381.00,2924.00,6630,20231215,-50.08,2990,20240805,10.70,6210,-46.70,20240102,2990,10.70,20240805,6630,-50.08,20231215,2990,10.70,20240805,1.71,N,024900,500,162 억,,265850,N,N,1,N,00,N
|
|
|
|
|
20241104,130250,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3325,65,2,1.99,128454715,38827,50.69,3265,3350,3255,4235,2285,3260,3308.39,0.82,0,9666,3386,3322,3291,3227,3196,3307,3212,163,975,500,2410,5,1,32564980,1083,8.73,1.14,12,0.12,381.00,2924.00,6630,20231215,-49.85,2990,20240805,11.20,6210,-46.46,20240102,2990,11.20,20240805,6630,-49.85,20231215,2990,11.20,20240805,1.71,N,024900,500,162 억,,265850,N,N,1,N,00,N
|
|
|
|
|
20241104,120320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3350,90,2,2.76,108834930,32938,43.01,3265,3350,3255,4235,2285,3260,3304.24,0.82,0,6636,3386,3322,3291,3227,3196,3307,3212,163,975,500,2410,5,1,32564980,1091,8.79,1.15,12,0.10,381.00,2924.00,6630,20231215,-49.47,2990,20240805,12.04,6210,-46.05,20240102,2990,12.04,20240805,6630,-49.47,20231215,2990,12.04,20240805,1.71,N,024900,500,162 억,,265850,N,N,1,N,00,N
|
|
|
|
|
20241104,110319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3350,90,2,2.76,96351140,29201,38.13,3265,3350,3255,4235,2285,3260,3299.58,0.82,0,5691,3386,3322,3291,3227,3196,3307,3212,163,975,500,2410,5,1,32564980,1091,8.79,1.15,12,0.09,381.00,2924.00,6630,20231215,-49.47,2990,20240805,12.04,6210,-46.05,20240102,2990,12.04,20240805,6630,-49.47,20231215,2990,12.04,20240805,1.71,N,024900,500,162 억,,265850,N,N,1,N,00,N
|
|
|
|
|
20241104,100317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3320,60,2,1.84,53179560,16243,21.21,3265,3320,3255,4235,2285,3260,3274.00,0.82,0,-1571,3386,3322,3291,3227,3196,3307,3212,163,975,500,2410,5,1,32564980,1081,8.71,1.14,12,0.05,381.00,2924.00,6630,20231215,-49.92,2990,20240805,11.04,6210,-46.54,20240102,2990,11.04,20240805,6630,-49.92,20231215,2990,11.04,20240805,1.71,N,024900,500,162 억,,265850,N,N,1,N,00,N
|
|
|
|
|
20241104,090318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3275,15,2,0.46,5569205,1701,2.22,3265,3285,3265,4235,2285,3260,3274.08,0.82,0,-1396,3386,3322,3291,3227,3196,3307,3212,163,975,500,2410,5,1,32564980,1067,8.60,1.12,12,0.01,381.00,2924.00,6630,20231215,-50.60,2990,20240805,9.53,6210,-47.26,20240102,2990,9.53,20240805,6630,-50.60,20231215,2990,9.53,20240805,1.71,N,024900,500,162 억,,265850,N,N,1,N,00,N
|
|
|
|
|
20241101,160310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3260,-105,5,-3.12,247127400,75087,81.05,3290,3355,3260,4370,2360,3365,3291.22,0.86,0,-13851,3448,3406,3328,3286,3208,3427,3307,163,1005,500,2490,5,1,32564980,1062,8.56,1.11,12,0.23,381.00,2924.00,6630,20231215,-50.83,2990,20240805,9.03,6210,-47.50,20240102,2990,9.03,20240805,6630,-50.83,20231215,2990,9.03,20240805,1.69,N,024900,500,162 억,,279400,N,N,1,N,00,N
|
|
|
|
|
20241101,150319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3290,-75,5,-2.23,176696105,53543,57.79,3290,3355,3290,4370,2360,3365,3300.08,0.86,0,-11572,3448,3406,3328,3286,3208,3427,3307,163,1005,500,2490,5,1,32564980,1071,8.64,1.13,12,0.16,381.00,2924.00,6630,20231215,-50.38,2990,20240805,10.03,6210,-47.02,20240102,2990,10.03,20240805,6630,-50.38,20231215,2990,10.03,20240805,1.69,N,024900,500,162 억,,279400,N,N,1,N,00,N
|
|
|
|
|
20241101,140310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3295,-70,5,-2.08,142172060,43060,46.48,3290,3355,3290,4370,2360,3365,3301.72,0.86,0,-8025,3448,3406,3328,3286,3208,3427,3307,163,1005,500,2490,5,1,32564980,1073,8.65,1.13,12,0.13,381.00,2924.00,6630,20231215,-50.30,2990,20240805,10.20,6210,-46.94,20240102,2990,10.20,20240805,6630,-50.30,20231215,2990,10.20,20240805,1.69,N,024900,500,162 억,,279400,N,N,1,N,00,N
|
|
|
|
|
20241101,130339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3295,-70,5,-2.08,125949260,38147,41.18,3290,3355,3290,4370,2360,3365,3301.68,0.86,0,-8374,3448,3406,3328,3286,3208,3427,3307,163,1005,500,2490,5,1,32564980,1073,8.65,1.13,12,0.12,381.00,2924.00,6630,20231215,-50.30,2990,20240805,10.20,6210,-46.94,20240102,2990,10.20,20240805,6630,-50.30,20231215,2990,10.20,20240805,1.69,N,024900,500,162 억,,279400,N,N,1,N,00,N
|
|
|
|
|
20241101,120340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3300,-65,5,-1.93,106543395,32259,34.82,3290,3355,3290,4370,2360,3365,3302.75,0.86,0,-9064,3448,3406,3328,3286,3208,3427,3307,163,1005,500,2490,5,1,32564980,1075,8.66,1.13,12,0.10,381.00,2924.00,6630,20231215,-50.23,2990,20240805,10.37,6210,-46.86,20240102,2990,10.37,20240805,6630,-50.23,20231215,2990,10.37,20240805,1.69,N,024900,500,162 억,,279400,N,N,1,N,00,N
|
|
|
|
|
20241101,110338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3315,-50,5,-1.49,87617655,26522,28.63,3290,3355,3290,4370,2360,3365,3303.58,0.86,0,-9287,3448,3406,3328,3286,3208,3427,3307,163,1005,500,2490,5,1,32564980,1080,8.70,1.13,12,0.08,381.00,2924.00,6630,20231215,-50.00,2990,20240805,10.87,6210,-46.62,20240102,2990,10.87,20240805,6630,-50.00,20231215,2990,10.87,20240805,1.69,N,024900,500,162 억,,279400,N,N,1,N,00,N
|
|
|
|
|
20241101,100339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3310,-55,5,-1.63,64615300,19557,21.11,3290,3355,3290,4370,2360,3365,3303.95,0.86,0,-3886,3448,3406,3328,3286,3208,3427,3307,163,1005,500,2490,5,1,32564980,1078,8.69,1.13,12,0.06,381.00,2924.00,6630,20231215,-50.08,2990,20240805,10.70,6210,-46.70,20240102,2990,10.70,20240805,6630,-50.08,20231215,2990,10.70,20240805,1.69,N,024900,500,162 억,,279400,N,N,1,N,00,N
|
|
|
|
|
20241101,090338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3315,-50,5,-1.49,7715310,2342,2.53,3290,3355,3290,4370,2360,3365,3294.33,0.86,0,719,3448,3406,3328,3286,3208,3427,3307,163,1005,500,2490,5,1,32564980,1080,8.70,1.13,12,0.01,381.00,2924.00,6630,20231215,-50.00,2990,20240805,10.87,6210,-46.62,20240102,2990,10.87,20240805,6630,-50.00,20231215,2990,10.87,20240805,1.69,N,024900,500,162 억,,279400,N,N,1,N,00,N
|
