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
|
|
|
20241129,160902,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,-35,5,-1.12,49734525,16120,48.39,3125,3125,3070,4060,2190,3125,3085.27,3.66,0,-5891,3205,3165,3130,3090,3055,3147,3072,78,935,500,2310,5,1,15604898,482,2.74,0.25,12,0.10,1128.00,12162.00,4550,20240208,-32.09,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4550,-32.09,20240208,2920,5.82,20240805,0.78,N,123700,500,78 억,,570380,N,N,1,N,00,N
|
|
|
|
|
20241129,150919,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-30,5,-0.96,49070850,15905,47.74,3125,3125,3070,4060,2190,3125,3085.25,3.66,0,-5733,3205,3165,3130,3090,3055,3147,3072,78,935,500,2310,5,1,15604898,483,2.74,0.25,12,0.10,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.78,N,123700,500,78 억,,570380,N,N,7,N,00,N
|
|
|
|
|
20241129,140923,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3070,-55,5,-1.76,35836895,11601,34.82,3125,3125,3070,4060,2190,3125,3089.12,3.66,0,-5237,3205,3165,3130,3090,3055,3147,3072,78,935,500,2310,5,1,15604898,479,2.72,0.25,12,0.07,1128.00,12162.00,4550,20240208,-32.53,2920,20240805,5.14,4550,-32.53,20240208,2920,5.14,20240805,4550,-32.53,20240208,2920,5.14,20240805,0.78,N,123700,500,78 억,,570380,N,N,7,N,00,N
|
|
|
|
|
20241129,130920,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-30,5,-0.96,29994850,9704,29.13,3125,3125,3070,4060,2190,3125,3090.98,3.66,0,-5357,3205,3165,3130,3090,3055,3147,3072,78,935,500,2310,5,1,15604898,483,2.74,0.25,12,0.06,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.78,N,123700,500,78 억,,570380,N,N,7,N,00,N
|
|
|
|
|
20241129,120921,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3100,-25,5,-0.80,28155615,9109,27.34,3125,3125,3070,4060,2190,3125,3090.97,3.66,0,-4975,3205,3165,3130,3090,3055,3147,3072,78,935,500,2310,5,1,15604898,484,2.75,0.25,12,0.06,1128.00,12162.00,4550,20240208,-31.87,2920,20240805,6.16,4550,-31.87,20240208,2920,6.16,20240805,4550,-31.87,20240208,2920,6.16,20240805,0.78,N,123700,500,78 억,,570380,N,N,7,N,00,N
|
|
|
|
|
20241129,110922,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3105,-20,5,-0.64,28149425,9107,27.34,3125,3125,3070,4060,2190,3125,3090.97,3.66,0,-4973,3205,3165,3130,3090,3055,3147,3072,78,935,500,2310,5,1,15604898,485,2.75,0.26,12,0.06,1128.00,12162.00,4550,20240208,-31.76,2920,20240805,6.34,4550,-31.76,20240208,2920,6.34,20240805,4550,-31.76,20240208,2920,6.34,20240805,0.78,N,123700,500,78 억,,570380,N,N,7,N,00,N
|
|
|
|
|
20241129,100916,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3105,-20,5,-0.64,25252080,8164,24.51,3125,3125,3075,4060,2190,3125,3093.10,3.66,0,-4150,3205,3165,3130,3090,3055,3147,3072,78,935,500,2310,5,1,15604898,485,2.75,0.26,12,0.05,1128.00,12162.00,4550,20240208,-31.76,2920,20240805,6.34,4550,-31.76,20240208,2920,6.34,20240805,4550,-31.76,20240208,2920,6.34,20240805,0.78,N,123700,500,78 억,,570380,N,N,7,N,00,N
|
|
|
|
|
20241129,090921,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3105,-20,5,-0.64,2773040,894,2.68,3125,3125,3090,4060,2190,3125,3101.83,3.66,0,-594,3205,3165,3130,3090,3055,3147,3072,78,935,500,2310,5,1,15604898,485,2.75,0.26,12,0.01,1128.00,12162.00,4550,20240208,-31.76,2920,20240805,6.34,4550,-31.76,20240208,2920,6.34,20240805,4550,-31.76,20240208,2920,6.34,20240805,0.78,N,123700,500,78 억,,570380,N,N,7,N,00,N
|
2024-11-28 18:12:44 +09:00
|
|
|
20241128,160908,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3125,-25,5,-0.79,103549085,33309,258.17,3135,3170,3095,4095,2205,3150,3108.74,3.66,0,-5977,3183,3166,3148,3131,3113,3175,3140,78,945,500,2330,5,1,15604898,488,2.77,0.26,12,0.21,1128.00,12162.00,4550,20240208,-31.32,2920,20240805,7.02,4550,-31.32,20240208,2920,7.02,20240805,4550,-31.32,20240208,2920,7.02,20240805,0.78,N,123700,500,78 억,,571316,N,N,7,N,00,N
|
|
|
|
|
20241128,150925,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-55,5,-1.75,97397360,31334,242.86,3135,3170,3095,4095,2205,3150,3108.36,3.66,0,-5659,3183,3166,3148,3131,3113,3175,3140,78,945,500,2330,5,1,15604898,483,2.74,0.25,12,0.20,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.78,N,123700,500,78 억,,571316,N,N,8,N,00,N
|
|
|
|
|
20241128,140921,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3100,-50,5,-1.59,73192340,23516,182.27,3135,3170,3095,4095,2205,3150,3112.45,3.66,0,-4579,3183,3166,3148,3131,3113,3175,3140,78,945,500,2330,5,1,15604898,484,2.75,0.25,12,0.15,1128.00,12162.00,4550,20240208,-31.87,2920,20240805,6.16,4550,-31.87,20240208,2920,6.16,20240805,4550,-31.87,20240208,2920,6.16,20240805,0.78,N,123700,500,78 억,,571316,N,N,8,N,00,N
|
|
|
|
|
20241128,130919,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3110,-40,5,-1.27,51353185,16464,127.61,3135,3170,3095,4095,2205,3150,3119.12,3.66,0,-4668,3183,3166,3148,3131,3113,3175,3140,78,945,500,2330,5,1,15604898,485,2.76,0.26,12,0.11,1128.00,12162.00,4550,20240208,-31.65,2920,20240805,6.51,4550,-31.65,20240208,2920,6.51,20240805,4550,-31.65,20240208,2920,6.51,20240805,0.78,N,123700,500,78 억,,571316,N,N,8,N,00,N
|
|
|
|
|
20241128,120925,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3125,-25,5,-0.79,28934795,9260,71.77,3135,3170,3115,4095,2205,3150,3124.71,3.66,0,-3243,3183,3166,3148,3131,3113,3175,3140,78,945,500,2330,5,1,15604898,488,2.77,0.26,12,0.06,1128.00,12162.00,4550,20240208,-31.32,2920,20240805,7.02,4550,-31.32,20240208,2920,7.02,20240805,4550,-31.32,20240208,2920,7.02,20240805,0.78,N,123700,500,78 억,,571316,N,N,8,N,00,N
|
|
|
|
|
20241128,110926,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3125,-25,5,-0.79,22886680,7322,56.75,3135,3170,3115,4095,2205,3150,3125.74,3.66,0,-1844,3183,3166,3148,3131,3113,3175,3140,78,945,500,2330,5,1,15604898,488,2.77,0.26,12,0.05,1128.00,12162.00,4550,20240208,-31.32,2920,20240805,7.02,4550,-31.32,20240208,2920,7.02,20240805,4550,-31.32,20240208,2920,7.02,20240805,0.78,N,123700,500,78 억,,571316,N,N,8,N,00,N
|
|
|
|
|
20241128,100924,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3135,-15,5,-0.48,16413000,5249,40.68,3135,3170,3125,4095,2205,3150,3126.88,3.66,0,-331,3183,3166,3148,3131,3113,3175,3140,78,945,500,2330,5,1,15604898,489,2.78,0.26,12,0.03,1128.00,12162.00,4550,20240208,-31.10,2920,20240805,7.36,4550,-31.10,20240208,2920,7.36,20240805,4550,-31.10,20240208,2920,7.36,20240805,0.78,N,123700,500,78 억,,571316,N,N,8,N,00,N
|
|
|
|
|
20241128,090920,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3155,5,2,0.16,758865,242,1.88,3135,3170,3135,4095,2205,3150,3135.81,3.66,0,-123,3183,3166,3148,3131,3113,3175,3140,78,945,500,2330,5,1,15604898,492,2.80,0.26,12,0.00,1128.00,12162.00,4550,20240208,-30.66,2920,20240805,8.05,4550,-30.66,20240208,2920,8.05,20240805,4550,-30.66,20240208,2920,8.05,20240805,0.78,N,123700,500,78 억,,571316,N,N,8,N,00,N
|
2024-11-27 18:12:44 +09:00
|
|
|
20241127,160859,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,0,3,0.00,40593910,12902,179.79,3135,3165,3130,4095,2205,3150,3146.33,3.68,0,-3446,3176,3162,3146,3132,3116,3155,3125,78,945,500,2330,5,1,15604898,492,2.79,0.26,12,0.08,1128.00,12162.00,4550,20240208,-30.77,2920,20240805,7.88,4550,-30.77,20240208,2920,7.88,20240805,4550,-30.77,20240208,2920,7.88,20240805,0.82,N,123700,500,78 억,,574422,N,N,8,N,00,N
|
|
|
|
|
20241127,150917,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3145,-5,5,-0.16,38407965,12208,170.12,3135,3165,3130,4095,2205,3150,3146.13,3.68,0,-3383,3176,3162,3146,3132,3116,3155,3125,78,945,500,2330,5,1,15604898,491,2.79,0.26,12,0.08,1128.00,12162.00,4550,20240208,-30.88,2920,20240805,7.71,4550,-30.88,20240208,2920,7.71,20240805,4550,-30.88,20240208,2920,7.71,20240805,0.82,N,123700,500,78 억,,574422,N,N,5,N,00,N
|
|
|
|
|
20241127,140914,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,0,3,0.00,29788345,9468,131.94,3135,3165,3130,4095,2205,3150,3146.21,3.68,0,-1503,3176,3162,3146,3132,3116,3155,3125,78,945,500,2330,5,1,15604898,492,2.79,0.26,12,0.06,1128.00,12162.00,4550,20240208,-30.77,2920,20240805,7.88,4550,-30.77,20240208,2920,7.88,20240805,4550,-30.77,20240208,2920,7.88,20240805,0.82,N,123700,500,78 억,,574422,N,N,5,N,00,N
|
|
|
|
|
20241127,130909,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3145,-5,5,-0.16,25882855,8227,114.65,3135,3165,3130,4095,2205,3150,3146.09,3.68,0,-1095,3176,3162,3146,3132,3116,3155,3125,78,945,500,2330,5,1,15604898,491,2.79,0.26,12,0.05,1128.00,12162.00,4550,20240208,-30.88,2920,20240805,7.71,4550,-30.88,20240208,2920,7.71,20240805,4550,-30.88,20240208,2920,7.71,20240805,0.82,N,123700,500,78 억,,574422,N,N,5,N,00,N
|
|
|
|
|
20241127,120918,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3155,5,2,0.16,24926475,7923,110.41,3135,3165,3130,4095,2205,3150,3146.09,3.68,0,-1087,3176,3162,3146,3132,3116,3155,3125,78,945,500,2330,5,1,15604898,492,2.80,0.26,12,0.05,1128.00,12162.00,4550,20240208,-30.66,2920,20240805,8.05,4550,-30.66,20240208,2920,8.05,20240805,4550,-30.66,20240208,2920,8.05,20240805,0.82,N,123700,500,78 억,,574422,N,N,5,N,00,N
|
|
|
|
|
20241127,110914,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3155,5,2,0.16,24542480,7801,108.71,3135,3165,3130,4095,2205,3150,3146.07,3.68,0,-1078,3176,3162,3146,3132,3116,3155,3125,78,945,500,2330,5,1,15604898,492,2.80,0.26,12,0.05,1128.00,12162.00,4550,20240208,-30.66,2920,20240805,8.05,4550,-30.66,20240208,2920,8.05,20240805,4550,-30.66,20240208,2920,8.05,20240805,0.82,N,123700,500,78 억,,574422,N,N,5,N,00,N
|
|
|
|
|
20241127,100915,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3140,-10,5,-0.32,16284725,5178,72.16,3135,3150,3130,4095,2205,3150,3144.98,3.68,0,-1040,3176,3162,3146,3132,3116,3155,3125,78,945,500,2330,5,1,15604898,490,2.78,0.26,12,0.03,1128.00,12162.00,4550,20240208,-30.99,2920,20240805,7.53,4550,-30.99,20240208,2920,7.53,20240805,4550,-30.99,20240208,2920,7.53,20240805,0.82,N,123700,500,78 억,,574422,N,N,5,N,00,N
|
|
|
|
|
20241127,090913,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,0,3,0.00,6801520,2162,30.13,3135,3150,3135,4095,2205,3150,3145.94,3.68,0,-779,3176,3162,3146,3132,3116,3155,3125,78,945,500,2330,5,1,15604898,492,2.79,0.26,12,0.01,1128.00,12162.00,4550,20240208,-30.77,2920,20240805,7.88,4550,-30.77,20240208,2920,7.88,20240805,4550,-30.77,20240208,2920,7.88,20240805,0.82,N,123700,500,78 억,,574422,N,N,5,N,00,N
|
2024-11-26 18:12:42 +09:00
|
|
|
20241126,160901,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,-25,5,-0.79,22559705,7176,22.97,3160,3160,3130,4125,2225,3175,3143.77,3.68,0,-272,3245,3210,3140,3105,3035,3227,3122,78,950,500,2340,5,1,15604898,492,2.79,0.26,12,0.05,1128.00,12162.00,4550,20240208,-30.77,2920,20240805,7.88,4550,-30.77,20240208,2920,7.88,20240805,4550,-30.77,20240208,2920,7.88,20240805,0.84,N,123700,500,78 억,,574694,N,N,5,N,00,N
|
|
|
|
|
20241126,150909,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3145,-30,5,-0.94,16447290,5235,16.76,3160,3160,3130,4125,2225,3175,3141.79,3.68,0,82,3245,3210,3140,3105,3035,3227,3122,78,950,500,2340,5,1,15604898,491,2.79,0.26,12,0.03,1128.00,12162.00,4550,20240208,-30.88,2920,20240805,7.71,4550,-30.88,20240208,2920,7.71,20240805,4550,-30.88,20240208,2920,7.71,20240805,0.84,N,123700,500,78 억,,574694,N,N,3,N,00,N
|
|
|
|
|
20241126,140909,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,-25,5,-0.79,15552920,4951,15.85,3160,3160,3130,4125,2225,3175,3141.37,3.68,0,103,3245,3210,3140,3105,3035,3227,3122,78,950,500,2340,5,1,15604898,492,2.79,0.26,12,0.03,1128.00,12162.00,4550,20240208,-30.77,2920,20240805,7.88,4550,-30.77,20240208,2920,7.88,20240805,4550,-30.77,20240208,2920,7.88,20240805,0.84,N,123700,500,78 억,,574694,N,N,3,N,00,N
|
|
|
|
|
20241126,130907,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,-25,5,-0.79,14523750,4624,14.80,3160,3160,3130,4125,2225,3175,3140.95,3.68,0,129,3245,3210,3140,3105,3035,3227,3122,78,950,500,2340,5,1,15604898,492,2.79,0.26,12,0.03,1128.00,12162.00,4550,20240208,-30.77,2920,20240805,7.88,4550,-30.77,20240208,2920,7.88,20240805,4550,-30.77,20240208,2920,7.88,20240805,0.84,N,123700,500,78 억,,574694,N,N,3,N,00,N
|
|
|
|
|
20241126,120912,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3155,-20,5,-0.63,12724945,4051,12.97,3160,3160,3130,4125,2225,3175,3141.19,3.68,0,171,3245,3210,3140,3105,3035,3227,3122,78,950,500,2340,5,1,15604898,492,2.80,0.26,12,0.03,1128.00,12162.00,4550,20240208,-30.66,2920,20240805,8.05,4550,-30.66,20240208,2920,8.05,20240805,4550,-30.66,20240208,2920,8.05,20240805,0.84,N,123700,500,78 억,,574694,N,N,3,N,00,N
|
|
|
|
|
20241126,110916,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3155,-20,5,-0.63,11530355,3671,11.75,3160,3160,3130,4125,2225,3175,3140.93,3.68,0,179,3245,3210,3140,3105,3035,3227,3122,78,950,500,2340,5,1,15604898,492,2.80,0.26,12,0.02,1128.00,12162.00,4550,20240208,-30.66,2920,20240805,8.05,4550,-30.66,20240208,2920,8.05,20240805,4550,-30.66,20240208,2920,8.05,20240805,0.84,N,123700,500,78 억,,574694,N,N,3,N,00,N
|
|
|
|
|
20241126,100921,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3155,-20,5,-0.63,10605320,3377,10.81,3160,3160,3130,4125,2225,3175,3140.46,3.68,0,202,3245,3210,3140,3105,3035,3227,3122,78,950,500,2340,5,1,15604898,492,2.80,0.26,12,0.02,1128.00,12162.00,4550,20240208,-30.66,2920,20240805,8.05,4550,-30.66,20240208,2920,8.05,20240805,4550,-30.66,20240208,2920,8.05,20240805,0.84,N,123700,500,78 억,,574694,N,N,3,N,00,N
|
|
|
|
|
20241126,090913,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3160,-15,5,-0.47,3029490,961,3.08,3160,3160,3140,4125,2225,3175,3152.43,3.68,0,-68,3245,3210,3140,3105,3035,3227,3122,78,950,500,2340,5,1,15604898,493,2.80,0.26,12,0.01,1128.00,12162.00,4550,20240208,-30.55,2920,20240805,8.22,4550,-30.55,20240208,2920,8.22,20240805,4550,-30.55,20240208,2920,8.22,20240805,0.84,N,123700,500,78 억,,574694,N,N,3,N,00,N
|
2024-11-25 18:12:38 +09:00
|
|
|
20241125,160848,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3175,85,2,2.75,97446585,31194,103.57,3100,3175,3070,4015,2165,3090,3123.74,3.66,0,4087,3126,3107,3081,3062,3036,3117,3072,78,925,500,2280,5,1,15604898,495,2.81,0.26,12,0.20,1128.00,12162.00,4550,20240208,-30.22,2920,20240805,8.73,4550,-30.22,20240208,2920,8.73,20240805,4550,-30.22,20240208,2920,8.73,20240805,0.83,N,123700,500,78 억,,570802,N,N,3,N,00,N
|
|
|
|
|
20241125,150907,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3160,70,2,2.27,90827280,29105,96.64,3100,3165,3070,4015,2165,3090,3120.68,3.66,0,4087,3126,3107,3081,3062,3036,3117,3072,78,925,500,2280,5,1,15604898,493,2.80,0.26,12,0.19,1128.00,12162.00,4550,20240208,-30.55,2920,20240805,8.22,4550,-30.55,20240208,2920,8.22,20240805,4550,-30.55,20240208,2920,8.22,20240805,0.83,N,123700,500,78 억,,570802,N,N,1,N,00,N
|
|
|
|
|
20241125,140905,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3140,50,2,1.62,66664235,21441,71.19,3100,3160,3070,4015,2165,3090,3109.19,3.66,0,4062,3126,3107,3081,3062,3036,3117,3072,78,925,500,2280,5,1,15604898,490,2.78,0.26,12,0.14,1128.00,12162.00,4550,20240208,-30.99,2920,20240805,7.53,4550,-30.99,20240208,2920,7.53,20240805,4550,-30.99,20240208,2920,7.53,20240805,0.83,N,123700,500,78 억,,570802,N,N,1,N,00,N
|
|
|
|
|
20241125,130858,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3115,25,2,0.81,52254300,16849,55.94,3100,3135,3070,4015,2165,3090,3101.33,3.66,0,1632,3126,3107,3081,3062,3036,3117,3072,78,925,500,2280,5,1,15604898,486,2.76,0.26,12,0.11,1128.00,12162.00,4550,20240208,-31.54,2920,20240805,6.68,4550,-31.54,20240208,2920,6.68,20240805,4550,-31.54,20240208,2920,6.68,20240805,0.83,N,123700,500,78 억,,570802,N,N,1,N,00,N
|
|
|
|
|
20241125,120907,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3135,45,2,1.46,45061715,14537,48.27,3100,3135,3070,4015,2165,3090,3099.79,3.66,0,1035,3126,3107,3081,3062,3036,3117,3072,78,925,500,2280,5,1,15604898,489,2.78,0.26,12,0.09,1128.00,12162.00,4550,20240208,-31.10,2920,20240805,7.36,4550,-31.10,20240208,2920,7.36,20240805,4550,-31.10,20240208,2920,7.36,20240805,0.83,N,123700,500,78 억,,570802,N,N,1,N,00,N
|
|
|
|
|
20241125,110901,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3115,25,2,0.81,35094370,11346,37.67,3100,3125,3070,4015,2165,3090,3093.11,3.66,0,1035,3126,3107,3081,3062,3036,3117,3072,78,925,500,2280,5,1,15604898,486,2.76,0.26,12,0.07,1128.00,12162.00,4550,20240208,-31.54,2920,20240805,6.68,4550,-31.54,20240208,2920,6.68,20240805,4550,-31.54,20240208,2920,6.68,20240805,0.83,N,123700,500,78 억,,570802,N,N,1,N,00,N
|
|
|
|
|
20241125,100851,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,0,3,0.00,20193370,6549,21.74,3100,3105,3070,4015,2165,3090,3083.43,3.66,0,311,3126,3107,3081,3062,3036,3117,3072,78,925,500,2280,5,1,15604898,482,2.74,0.25,12,0.04,1128.00,12162.00,4550,20240208,-32.09,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4550,-32.09,20240208,2920,5.82,20240805,0.83,N,123700,500,78 억,,570802,N,N,1,N,00,N
|
|
|
|
|
20241125,090852,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3100,10,2,0.32,598285,193,0.64,3100,3105,3090,4015,2165,3090,3099.92,3.66,0,-27,3126,3107,3081,3062,3036,3117,3072,78,925,500,2280,5,1,15604898,484,2.75,0.25,12,0.00,1128.00,12162.00,4550,20240208,-31.87,2920,20240805,6.16,4550,-31.87,20240208,2920,6.16,20240805,4550,-31.87,20240208,2920,6.16,20240805,0.83,N,123700,500,78 억,,570802,N,N,1,N,00,N
|
2024-11-22 18:12:38 +09:00
|
|
|
20241122,160804,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,-5,5,-0.16,91600680,29777,202.08,3085,3100,3055,4020,2170,3095,3076.22,3.65,0,1305,3128,3111,3088,3071,3048,3120,3080,78,925,500,2290,5,1,15604898,482,2.74,0.25,12,0.19,1128.00,12162.00,4550,20240208,-32.09,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4550,-32.09,20240208,2920,5.82,20240805,0.83,N,123700,500,78 억,,569512,N,N,1,N,00,N
|
|
|
|
|
20241122,150816,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,-5,5,-0.16,89854840,29212,198.25,3085,3100,3055,4020,2170,3095,3075.96,3.65,0,1435,3128,3111,3088,3071,3048,3120,3080,78,925,500,2290,5,1,15604898,482,2.74,0.25,12,0.19,1128.00,12162.00,4550,20240208,-32.09,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4550,-32.09,20240208,2920,5.82,20240805,0.83,N,123700,500,78 억,,569512,N,N,2,N,00,N
|
|
|
|
|
20241122,140817,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,0,3,0.00,66845170,21706,147.31,3085,3100,3060,4020,2170,3095,3079.57,3.65,0,-458,3128,3111,3088,3071,3048,3120,3080,78,925,500,2290,5,1,15604898,483,2.74,0.25,12,0.14,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.83,N,123700,500,78 억,,569512,N,N,2,N,00,N
|
|
|
|
|
20241122,130813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,0,3,0.00,54268550,17643,119.74,3085,3095,3060,4020,2170,3095,3075.93,3.65,0,-192,3128,3111,3088,3071,3048,3120,3080,78,925,500,2290,5,1,15604898,483,2.74,0.25,12,0.11,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.83,N,123700,500,78 억,,569512,N,N,2,N,00,N
|
|
|
|
|
20241122,120819,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3085,-10,5,-0.32,42221720,13745,93.28,3085,3095,3060,4020,2170,3095,3071.79,3.65,0,-40,3128,3111,3088,3071,3048,3120,3080,78,925,500,2290,5,1,15604898,481,2.73,0.25,12,0.09,1128.00,12162.00,4550,20240208,-32.20,2920,20240805,5.65,4550,-32.20,20240208,2920,5.65,20240805,4550,-32.20,20240208,2920,5.65,20240805,0.83,N,123700,500,78 억,,569512,N,N,2,N,00,N
|
|
|
|
|
20241122,110810,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,-5,5,-0.16,41709025,13579,92.15,3085,3095,3060,4020,2170,3095,3071.58,3.65,0,-40,3128,3111,3088,3071,3048,3120,3080,78,925,500,2290,5,1,15604898,482,2.74,0.25,12,0.09,1128.00,12162.00,4550,20240208,-32.09,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4550,-32.09,20240208,2920,5.82,20240805,0.83,N,123700,500,78 억,,569512,N,N,2,N,00,N
|
|
|
|
|
20241122,100826,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,-5,5,-0.16,33575290,10937,74.22,3085,3095,3060,4020,2170,3095,3069.88,3.65,0,-4,3128,3111,3088,3071,3048,3120,3080,78,925,500,2290,5,1,15604898,482,2.74,0.25,12,0.07,1128.00,12162.00,4550,20240208,-32.09,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4550,-32.09,20240208,2920,5.82,20240805,0.83,N,123700,500,78 억,,569512,N,N,2,N,00,N
|
|
|
|
|
20241122,090819,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,-5,5,-0.16,234465,76,0.52,3085,3090,3085,4020,2170,3095,3085.07,3.65,0,-11,3128,3111,3088,3071,3048,3120,3080,78,925,500,2290,5,1,15604898,482,2.74,0.25,12,0.00,1128.00,12162.00,4550,20240208,-32.09,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4550,-32.09,20240208,2920,5.82,20240805,0.83,N,123700,500,78 억,,569512,N,N,2,N,00,N
|
2024-11-21 18:12:33 +09:00
|
|
|
20241121,160810,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-10,5,-0.32,45059395,14610,95.02,3085,3105,3065,4035,2175,3105,3084.14,3.66,0,-1750,3141,3122,3091,3072,3041,3130,3080,78,930,500,2290,5,1,15604898,483,2.74,0.25,12,0.09,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.84,N,123700,500,78 억,,571262,N,N,2,N,00,N
|
|
|
|
|
20241121,150828,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3085,-20,5,-0.64,43883680,14228,92.53,3085,3105,3065,4035,2175,3105,3084.31,3.66,0,-1750,3141,3122,3091,3072,3041,3130,3080,78,930,500,2290,5,1,15604898,481,2.73,0.25,12,0.09,1128.00,12162.00,4550,20240208,-32.20,2920,20240805,5.65,4550,-32.20,20240208,2920,5.65,20240805,4550,-32.20,20240208,2920,5.65,20240805,0.84,N,123700,500,78 억,,571262,N,N,3,N,00,N
|
|
|
|
|
20241121,140827,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3100,-5,5,-0.16,41584825,13483,87.69,3085,3105,3065,4035,2175,3105,3084.24,3.66,0,-1748,3141,3122,3091,3072,3041,3130,3080,78,930,500,2290,5,1,15604898,484,2.75,0.25,12,0.09,1128.00,12162.00,4550,20240208,-31.87,2920,20240805,6.16,4550,-31.87,20240208,2920,6.16,20240805,4550,-31.87,20240208,2920,6.16,20240805,0.84,N,123700,500,78 억,,571262,N,N,3,N,00,N
|
|
|
|
|
20241121,130819,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3085,-20,5,-0.64,35511115,11519,74.92,3085,3105,3065,4035,2175,3105,3082.82,3.66,0,-1740,3141,3122,3091,3072,3041,3130,3080,78,930,500,2290,5,1,15604898,481,2.73,0.25,12,0.07,1128.00,12162.00,4550,20240208,-32.20,2920,20240805,5.65,4550,-32.20,20240208,2920,5.65,20240805,4550,-32.20,20240208,2920,5.65,20240805,0.84,N,123700,500,78 억,,571262,N,N,3,N,00,N
|
|
|
|
|
20241121,120820,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3085,-20,5,-0.64,33198135,10768,70.03,3085,3105,3065,4035,2175,3105,3083.03,3.66,0,-1572,3141,3122,3091,3072,3041,3130,3080,78,930,500,2290,5,1,15604898,481,2.73,0.25,12,0.07,1128.00,12162.00,4550,20240208,-32.20,2920,20240805,5.65,4550,-32.20,20240208,2920,5.65,20240805,4550,-32.20,20240208,2920,5.65,20240805,0.84,N,123700,500,78 억,,571262,N,N,3,N,00,N
|
|
|
|
|
20241121,110823,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,-15,5,-0.48,32358575,10496,68.26,3085,3105,3065,4035,2175,3105,3082.94,3.66,0,-1564,3141,3122,3091,3072,3041,3130,3080,78,930,500,2290,5,1,15604898,482,2.74,0.25,12,0.07,1128.00,12162.00,4550,20240208,-32.09,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4550,-32.09,20240208,2920,5.82,20240805,0.84,N,123700,500,78 억,,571262,N,N,3,N,00,N
|
|
|
|
|
20241121,100823,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3100,-5,5,-0.16,13440190,4351,28.30,3085,3105,3080,4035,2175,3105,3088.97,3.66,0,-1544,3141,3122,3091,3072,3041,3130,3080,78,930,500,2290,5,1,15604898,484,2.75,0.25,12,0.03,1128.00,12162.00,4550,20240208,-31.87,2920,20240805,6.16,4550,-31.87,20240208,2920,6.16,20240805,4550,-31.87,20240208,2920,6.16,20240805,0.84,N,123700,500,78 억,,571262,N,N,3,N,00,N
|
|
|
|
|
20241121,090823,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3080,-25,5,-0.81,2567220,831,5.40,3085,3105,3080,4035,2175,3105,3089.24,3.66,0,-685,3141,3122,3091,3072,3041,3130,3080,78,930,500,2290,5,1,15604898,481,2.73,0.25,12,0.01,1128.00,12162.00,4550,20240208,-32.31,2920,20240805,5.48,4550,-32.31,20240208,2920,5.48,20240805,4550,-32.31,20240208,2920,5.48,20240805,0.84,N,123700,500,78 억,,571262,N,N,3,N,00,N
|
2024-11-20 18:12:28 +09:00
|
|
|
20241120,160816,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3105,-10,5,-0.32,47414550,15376,120.71,3105,3110,3060,4045,2185,3115,3083.67,3.67,0,-1281,3205,3160,3105,3060,3005,3182,3082,78,930,500,2300,5,1,15604898,485,2.75,0.26,12,0.10,1128.00,12162.00,4550,20240208,-31.76,2920,20240805,6.34,4550,-31.76,20240208,2920,6.34,20240805,4550,-31.76,20240208,2920,6.34,20240805,0.81,N,123700,500,78 억,,572534,N,N,3,N,00,N
|
|
|
|
|
20241120,150826,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3105,-10,5,-0.32,44427975,14414,113.16,3105,3110,3060,4045,2185,3115,3082.28,3.67,0,-993,3205,3160,3105,3060,3005,3182,3082,78,930,500,2300,5,1,15604898,485,2.75,0.26,12,0.09,1128.00,12162.00,4550,20240208,-31.76,2920,20240805,6.34,4550,-31.76,20240208,2920,6.34,20240805,4550,-31.76,20240208,2920,6.34,20240805,0.81,N,123700,500,78 억,,572534,N,N,2,N,00,N
|
|
|
|
|
20241120,140828,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-20,5,-0.64,37925460,12312,96.66,3105,3110,3060,4045,2185,3115,3080.37,3.67,0,-991,3205,3160,3105,3060,3005,3182,3082,78,930,500,2300,5,1,15604898,483,2.74,0.25,12,0.08,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.81,N,123700,500,78 억,,572534,N,N,2,N,00,N
|
|
|
|
|
20241120,130830,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-20,5,-0.64,36925465,11989,94.12,3105,3110,3060,4045,2185,3115,3079.95,3.67,0,-927,3205,3160,3105,3060,3005,3182,3082,78,930,500,2300,5,1,15604898,483,2.74,0.25,12,0.08,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.81,N,123700,500,78 억,,572534,N,N,2,N,00,N
|
|
|
|
|
20241120,120828,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3105,-10,5,-0.32,29114565,9461,74.27,3105,3105,3060,4045,2185,3115,3077.32,3.67,0,-972,3205,3160,3105,3060,3005,3182,3082,78,930,500,2300,5,1,15604898,485,2.75,0.26,12,0.06,1128.00,12162.00,4550,20240208,-31.76,2920,20240805,6.34,4550,-31.76,20240208,2920,6.34,20240805,4550,-31.76,20240208,2920,6.34,20240805,0.81,N,123700,500,78 억,,572534,N,N,2,N,00,N
|
|
|
|
|
20241120,110831,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3085,-30,5,-0.96,21757445,7068,55.49,3105,3105,3060,4045,2185,3115,3078.30,3.67,0,-582,3205,3160,3105,3060,3005,3182,3082,78,930,500,2300,5,1,15604898,481,2.73,0.25,12,0.05,1128.00,12162.00,4550,20240208,-32.20,2920,20240805,5.65,4550,-32.20,20240208,2920,5.65,20240805,4550,-32.20,20240208,2920,5.65,20240805,0.81,N,123700,500,78 억,,572534,N,N,2,N,00,N
|
|
|
|
|
20241120,100828,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3085,-30,5,-0.96,19644000,6382,50.10,3105,3105,3060,4045,2185,3115,3078.03,3.67,0,-525,3205,3160,3105,3060,3005,3182,3082,78,930,500,2300,5,1,15604898,481,2.73,0.25,12,0.04,1128.00,12162.00,4550,20240208,-32.20,2920,20240805,5.65,4550,-32.20,20240208,2920,5.65,20240805,4550,-32.20,20240208,2920,5.65,20240805,0.81,N,123700,500,78 억,,572534,N,N,2,N,00,N
|
|
|
|
|
20241120,090827,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,-25,5,-0.80,4419840,1430,11.23,3105,3105,3090,4045,2185,3115,3090.80,3.67,0,137,3205,3160,3105,3060,3005,3182,3082,78,930,500,2300,5,1,15604898,482,2.74,0.25,12,0.01,1128.00,12162.00,4550,20240208,-32.09,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4550,-32.09,20240208,2920,5.82,20240805,0.81,N,123700,500,78 억,,572534,N,N,2,N,00,N
|
2024-11-19 18:11:35 +09:00
|
|
|
20241119,160743,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3115,0,3,0.00,39377660,12737,31.47,3110,3150,3050,4045,2185,3115,3091.60,3.68,0,-3657,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,486,2.76,0.26,12,0.08,1128.00,12162.00,4550,20240208,-31.54,2920,20240805,6.68,4550,-31.54,20240208,2920,6.68,20240805,4550,-31.54,20240208,2920,6.68,20240805,0.81,N,123700,500,78 억,,574724,N,N,2,N,00,N
|
|
|
|
|
20241119,150754,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3085,-30,5,-0.96,34527560,11177,27.62,3110,3150,3050,4045,2185,3115,3089.16,3.68,0,-2586,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,481,2.73,0.25,12,0.07,1128.00,12162.00,4550,20240208,-32.20,2920,20240805,5.65,4550,-32.20,20240208,2920,5.65,20240805,4550,-32.20,20240208,2920,5.65,20240805,0.81,N,123700,500,78 억,,574724,N,N,8,N,00,N
|
|
|
|
|
20241119,140753,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3105,-10,5,-0.32,28848510,9334,23.06,3110,3150,3050,4045,2185,3115,3090.69,3.68,0,-1348,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,485,2.75,0.26,12,0.06,1128.00,12162.00,4550,20240208,-31.76,2920,20240805,6.34,4550,-31.76,20240208,2920,6.34,20240805,4550,-31.76,20240208,2920,6.34,20240805,0.81,N,123700,500,78 억,,574724,N,N,8,N,00,N
|
|
|
|
|
20241119,130757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-20,5,-0.64,27468820,8888,21.96,3110,3150,3050,4045,2185,3115,3090.55,3.68,0,-1178,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,483,2.74,0.25,12,0.06,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.81,N,123700,500,78 억,,574724,N,N,8,N,00,N
|
|
|
|
|
20241119,120749,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,-25,5,-0.80,25378530,8211,20.29,3110,3150,3050,4045,2185,3115,3090.80,3.68,0,-1126,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,482,2.74,0.25,12,0.05,1128.00,12162.00,4550,20240208,-32.09,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4550,-32.09,20240208,2920,5.82,20240805,0.81,N,123700,500,78 억,,574724,N,N,8,N,00,N
|
|
|
|
|
20241119,110758,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3115,0,3,0.00,7047795,2265,5.60,3110,3150,3095,4045,2185,3115,3111.61,3.68,0,-352,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,486,2.76,0.26,12,0.01,1128.00,12162.00,4550,20240208,-31.54,2920,20240805,6.68,4550,-31.54,20240208,2920,6.68,20240805,4550,-31.54,20240208,2920,6.68,20240805,0.81,N,123700,500,78 억,,574724,N,N,8,N,00,N
|
|
|
|
|
20241119,100819,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3115,0,3,0.00,6412795,2061,5.09,3110,3150,3095,4045,2185,3115,3111.50,3.68,0,-211,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,486,2.76,0.26,12,0.01,1128.00,12162.00,4550,20240208,-31.54,2920,20240805,6.68,4550,-31.54,20240208,2920,6.68,20240805,4550,-31.54,20240208,2920,6.68,20240805,0.81,N,123700,500,78 억,,574724,N,N,8,N,00,N
|
|
|
|
|
20241119,090811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3115,0,3,0.00,4562605,1465,3.62,3110,3150,3095,4045,2185,3115,3114.41,3.68,0,-117,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,486,2.76,0.26,12,0.01,1128.00,12162.00,4550,20240208,-31.54,2920,20240805,6.68,4550,-31.54,20240208,2920,6.68,20240805,4550,-31.54,20240208,2920,6.68,20240805,0.81,N,123700,500,78 억,,574724,N,N,8,N,00,N
|
2024-11-18 18:11:33 +09:00
|
|
|
20241118,160747,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3115,25,2,0.81,124538110,40473,91.24,3085,3120,3045,4015,2165,3090,3077.06,3.65,0,4779,3170,3130,3065,3025,2960,3150,3045,78,925,500,2280,5,1,15604898,486,2.76,0.26,12,0.26,1128.00,12162.00,4550,20240208,-31.54,2920,20240805,6.68,4550,-31.54,20240208,2920,6.68,20240805,4550,-31.54,20240208,2920,6.68,20240805,0.81,N,123700,500,78 억,,569975,N,N,8,N,00,N
|
|
|
|
|
20241118,150755,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3080,-10,5,-0.32,118063945,38382,86.52,3085,3120,3045,4015,2165,3090,3076.02,3.65,0,4912,3170,3130,3065,3025,2960,3150,3045,78,925,500,2280,5,1,15604898,481,2.73,0.25,12,0.25,1128.00,12162.00,4550,20240208,-32.31,2920,20240805,5.48,4550,-32.31,20240208,2920,5.48,20240805,4550,-32.31,20240208,2920,5.48,20240805,0.81,N,123700,500,78 억,,569975,N,N,3,N,00,N
|
|
|
|
|
20241118,140757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3080,-10,5,-0.32,111911710,36378,82.01,3085,3120,3045,4015,2165,3090,3076.36,3.65,0,4932,3170,3130,3065,3025,2960,3150,3045,78,925,500,2280,5,1,15604898,481,2.73,0.25,12,0.23,1128.00,12162.00,4550,20240208,-32.31,2920,20240805,5.48,4550,-32.31,20240208,2920,5.48,20240805,4550,-32.31,20240208,2920,5.48,20240805,0.81,N,123700,500,78 억,,569975,N,N,3,N,00,N
|
|
|
|
|
20241118,130754,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3085,-5,5,-0.16,102544140,33337,75.15,3085,3120,3045,4015,2165,3090,3075.99,3.65,0,5674,3170,3130,3065,3025,2960,3150,3045,78,925,500,2280,5,1,15604898,481,2.73,0.25,12,0.21,1128.00,12162.00,4550,20240208,-32.20,2920,20240805,5.65,4550,-32.20,20240208,2920,5.65,20240805,4550,-32.20,20240208,2920,5.65,20240805,0.81,N,123700,500,78 억,,569975,N,N,3,N,00,N
|
|
|
|
|
20241118,120756,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,5,2,0.16,86400080,28085,63.31,3085,3120,3045,4015,2165,3090,3076.38,3.65,0,5464,3170,3130,3065,3025,2960,3150,3045,78,925,500,2280,5,1,15604898,483,2.74,0.25,12,0.18,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.81,N,123700,500,78 억,,569975,N,N,3,N,00,N
|
|
|
|
|
20241118,110757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,5,2,0.16,80423030,26150,58.95,3085,3120,3045,4015,2165,3090,3075.45,3.65,0,5629,3170,3130,3065,3025,2960,3150,3045,78,925,500,2280,5,1,15604898,483,2.74,0.25,12,0.17,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.81,N,123700,500,78 억,,569975,N,N,3,N,00,N
|
|
|
|
|
20241118,100748,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3085,-5,5,-0.16,58753690,19117,43.10,3085,3120,3045,4015,2165,3090,3073.37,3.65,0,4624,3170,3130,3065,3025,2960,3150,3045,78,925,500,2280,5,1,15604898,481,2.73,0.25,12,0.12,1128.00,12162.00,4550,20240208,-32.20,2920,20240805,5.65,4550,-32.20,20240208,2920,5.65,20240805,4550,-32.20,20240208,2920,5.65,20240805,0.81,N,123700,500,78 억,,569975,N,N,3,N,00,N
|
|
|
|
|
20241118,090747,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3065,-25,5,-0.81,7821320,2549,5.75,3085,3085,3045,4015,2165,3090,3068.39,3.65,0,262,3170,3130,3065,3025,2960,3150,3045,78,925,500,2280,5,1,15604898,478,2.72,0.25,12,0.02,1128.00,12162.00,4550,20240208,-32.64,2920,20240805,4.97,4550,-32.64,20240208,2920,4.97,20240805,4550,-32.64,20240208,2920,4.97,20240805,0.81,N,123700,500,78 억,,569975,N,N,3,N,00,N
|
2024-11-17 15:27:48 +09:00
|
|
|
20241115,160813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,0,3,0.00,133820130,44054,211.37,3055,3105,3000,4015,2165,3090,3037.64,3.61,0,5606,3153,3121,3088,3056,3023,3105,3040,78,925,500,2280,5,1,15604898,482,2.74,0.25,12,0.28,1128.00,12162.00,4550,20240208,-32.09,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4550,-32.09,20240208,2920,5.82,20240805,0.82,N,123700,500,78 억,,563740,N,N,3,N,00,N
|
|
|
|
|
20241115,150836,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,0,3,0.00,128545280,42345,203.17,3055,3105,3000,4015,2165,3090,3035.67,3.61,0,5909,3153,3121,3088,3056,3023,3105,3040,78,925,500,2280,5,1,15604898,482,2.74,0.25,12,0.27,1128.00,12162.00,4550,20240208,-32.09,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4550,-32.09,20240208,2920,5.82,20240805,0.82,N,123700,500,78 억,,563740,N,N,19,N,00,N
|
|
|
|
|
20241115,140826,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3075,-15,5,-0.49,115682170,38177,183.17,3055,3085,3000,4015,2165,3090,3030.15,3.61,0,6016,3153,3121,3088,3056,3023,3105,3040,78,925,500,2280,5,1,15604898,480,2.73,0.25,12,0.24,1128.00,12162.00,4550,20240208,-32.42,2920,20240805,5.31,4550,-32.42,20240208,2920,5.31,20240805,4550,-32.42,20240208,2920,5.31,20240805,0.82,N,123700,500,78 억,,563740,N,N,19,N,00,N
|
|
|
|
|
20241115,130830,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3075,-15,5,-0.49,99413810,32872,157.72,3055,3085,3000,4015,2165,3090,3024.27,3.61,0,3089,3153,3121,3088,3056,3023,3105,3040,78,925,500,2280,5,1,15604898,480,2.73,0.25,12,0.21,1128.00,12162.00,4550,20240208,-32.42,2920,20240805,5.31,4550,-32.42,20240208,2920,5.31,20240805,4550,-32.42,20240208,2920,5.31,20240805,0.82,N,123700,500,78 억,,563740,N,N,19,N,00,N
|
|
|
|
|
20241115,120832,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3050,-40,5,-1.29,84203765,27894,133.84,3055,3060,3000,4015,2165,3090,3018.71,3.61,0,-255,3153,3121,3088,3056,3023,3105,3040,78,925,500,2280,5,1,15604898,476,2.70,0.25,12,0.18,1128.00,12162.00,4550,20240208,-32.97,2920,20240805,4.45,4550,-32.97,20240208,2920,4.45,20240805,4550,-32.97,20240208,2920,4.45,20240805,0.82,N,123700,500,78 억,,563740,N,N,19,N,00,N
|
|
|
|
|
20241115,110810,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3030,-60,5,-1.94,72932360,24180,116.02,3055,3060,3000,4015,2165,3090,3016.23,3.61,0,-1949,3153,3121,3088,3056,3023,3105,3040,78,925,500,2280,5,1,15604898,473,2.69,0.25,12,0.15,1128.00,12162.00,4550,20240208,-33.41,2920,20240805,3.77,4550,-33.41,20240208,2920,3.77,20240805,4550,-33.41,20240208,2920,3.77,20240805,0.82,N,123700,500,78 억,,563740,N,N,19,N,00,N
|
|
|
|
|
20241115,100811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3020,-70,5,-2.27,63383555,21011,100.81,3055,3060,3000,4015,2165,3090,3016.68,3.61,0,-3492,3153,3121,3088,3056,3023,3105,3040,78,925,500,2280,5,1,15604898,471,2.68,0.25,12,0.13,1128.00,12162.00,4550,20240208,-33.63,2920,20240805,3.42,4550,-33.63,20240208,2920,3.42,20240805,4550,-33.63,20240208,2920,3.42,20240805,0.82,N,123700,500,78 억,,563740,N,N,19,N,00,N
|
|
|
|
|
20241115,090744,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3060,-30,5,-0.97,9761585,3210,15.40,3055,3060,3030,4015,2165,3090,3040.99,3.61,0,-421,3153,3121,3088,3056,3023,3105,3040,78,925,500,2280,5,1,15604898,478,2.71,0.25,12,0.02,1128.00,12162.00,4550,20240208,-32.75,2920,20240805,4.79,4550,-32.75,20240208,2920,4.79,20240805,4550,-32.75,20240208,2920,4.79,20240805,0.82,N,123700,500,78 억,,563740,N,N,19,N,00,N
|
|
|
|
|
20241114,160805,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3065,-35,5,-1.13,47361750,15333,36.78,3100,3120,3060,4030,2170,3100,3088.88,3.62,0,-1851,3210,3155,3110,3055,3010,3132,3032,78,930,500,2290,5,1,15604898,478,2.72,0.25,12,0.10,1128.00,12162.00,4550,20240208,-32.64,2920,20240805,4.97,4550,-32.64,20240208,2920,4.97,20240805,4550,-32.64,20240208,2920,4.97,20240805,0.81,N,123700,500,78 억,,564982,N,N,5,N,00,N
|
|
|
|
|
20241114,150810,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-5,5,-0.16,36439765,11773,28.24,3100,3120,3085,4030,2170,3100,3095.20,3.62,0,-1880,3210,3155,3110,3055,3010,3132,3032,78,930,500,2290,5,1,15604898,483,2.74,0.25,12,0.08,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.81,N,123700,500,78 억,,564982,N,N,5,N,00,N
|
|
|
|
|
20241114,140804,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3100,0,3,0.00,31000545,10015,24.02,3100,3120,3085,4030,2170,3100,3095.41,3.62,0,-1847,3210,3155,3110,3055,3010,3132,3032,78,930,500,2290,5,1,15604898,484,2.75,0.25,12,0.06,1128.00,12162.00,4550,20240208,-31.87,2920,20240805,6.16,4550,-31.87,20240208,2920,6.16,20240805,4550,-31.87,20240208,2920,6.16,20240805,0.81,N,123700,500,78 억,,564982,N,N,5,N,00,N
|
|
|
|
|
20241114,130805,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3100,0,3,0.00,27377500,8846,21.22,3100,3120,3085,4030,2170,3100,3094.90,3.62,0,-1471,3210,3155,3110,3055,3010,3132,3032,78,930,500,2290,5,1,15604898,484,2.75,0.25,12,0.06,1128.00,12162.00,4550,20240208,-31.87,2920,20240805,6.16,4550,-31.87,20240208,2920,6.16,20240805,4550,-31.87,20240208,2920,6.16,20240805,0.81,N,123700,500,78 억,,564982,N,N,5,N,00,N
|
|
|
|
|
20241114,120803,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-5,5,-0.16,21115040,6819,16.36,3100,3120,3085,4030,2170,3100,3096.50,3.62,0,-1469,3210,3155,3110,3055,3010,3132,3032,78,930,500,2290,5,1,15604898,483,2.74,0.25,12,0.04,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.81,N,123700,500,78 억,,564982,N,N,5,N,00,N
|
|
|
|
|
20241114,110803,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3105,5,2,0.16,17076675,5517,13.23,3100,3110,3085,4030,2170,3100,3095.28,3.62,0,-1051,3210,3155,3110,3055,3010,3132,3032,78,930,500,2290,5,1,15604898,485,2.75,0.26,12,0.04,1128.00,12162.00,4550,20240208,-31.76,2920,20240805,6.34,4550,-31.76,20240208,2920,6.34,20240805,4550,-31.76,20240208,2920,6.34,20240805,0.81,N,123700,500,78 억,,564982,N,N,5,N,00,N
|
|
|
|
|
20241114,100823,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3085,-15,5,-0.48,5777445,1865,4.47,3100,3110,3085,4030,2170,3100,3097.83,3.62,0,-392,3210,3155,3110,3055,3010,3132,3032,78,930,500,2290,5,1,15604898,481,2.73,0.25,12,0.01,1128.00,12162.00,4550,20240208,-32.20,2920,20240805,5.65,4550,-32.20,20240208,2920,5.65,20240805,4550,-32.20,20240208,2920,5.65,20240805,0.81,N,123700,500,78 억,,564982,N,N,5,N,00,N
|
|
|
|
|
20241114,090758,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4030,2170,3100,0.00,3.62,0,0,3210,3155,3110,3055,3010,3132,3032,78,930,500,2290,5,1,15604898,484,2.75,0.25,12,0.00,1128.00,12162.00,4550,20240208,-31.87,2920,20240805,6.16,4550,-31.87,20240208,2920,6.16,20240805,4550,-31.87,20240208,2920,6.16,20240805,0.81,N,123700,500,78 억,,564982,N,N,5,N,00,N
|
|
|
|
|
20241112,160735,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3145,-105,5,-3.23,193390175,60862,139.85,3235,3250,3145,4225,2275,3250,3177.52,3.66,0,-5949,3340,3295,3270,3225,3200,3282,3212,78,975,500,2400,5,1,15604898,491,2.79,0.26,12,0.39,1128.00,12162.00,4550,20240208,-30.88,2920,20240805,7.71,4550,-30.88,20240208,2920,7.71,20240805,4550,-30.88,20240208,2920,7.71,20240805,0.84,N,123700,500,78 억,,570933,N,N,12,N,00,N
|
|
|
|
|
20241112,150742,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3160,-90,5,-2.77,184594875,58069,133.44,3235,3250,3150,4225,2275,3250,3178.73,3.66,0,-5507,3340,3295,3270,3225,3200,3282,3212,78,975,500,2400,5,1,15604898,493,2.80,0.26,12,0.37,1128.00,12162.00,4550,20240208,-30.55,2920,20240805,8.22,4550,-30.55,20240208,2920,8.22,20240805,4550,-30.55,20240208,2920,8.22,20240805,0.84,N,123700,500,78 억,,570933,N,N,3,N,00,N
|
|
|
|
|
20241112,140748,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3160,-90,5,-2.77,155413620,48811,112.16,3235,3250,3155,4225,2275,3250,3183.81,3.66,0,-5388,3340,3295,3270,3225,3200,3282,3212,78,975,500,2400,5,1,15604898,493,2.80,0.26,12,0.31,1128.00,12162.00,4550,20240208,-30.55,2920,20240805,8.22,4550,-30.55,20240208,2920,8.22,20240805,4550,-30.55,20240208,2920,8.22,20240805,0.84,N,123700,500,78 억,,570933,N,N,3,N,00,N
|
|
|
|
|
20241112,130746,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3160,-90,5,-2.77,137209060,43055,98.94,3235,3250,3160,4225,2275,3250,3186.64,3.66,0,-5090,3340,3295,3270,3225,3200,3282,3212,78,975,500,2400,5,1,15604898,493,2.80,0.26,12,0.28,1128.00,12162.00,4550,20240208,-30.55,2920,20240805,8.22,4550,-30.55,20240208,2920,8.22,20240805,4550,-30.55,20240208,2920,8.22,20240805,0.84,N,123700,500,78 억,,570933,N,N,3,N,00,N
|
|
|
|
|
20241112,120744,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3185,-65,5,-2.00,87719180,27440,63.05,3235,3250,3165,4225,2275,3250,3196.51,3.66,0,-6216,3340,3295,3270,3225,3200,3282,3212,78,975,500,2400,5,1,15604898,497,2.82,0.26,12,0.18,1128.00,12162.00,4550,20240208,-30.00,2920,20240805,9.08,4550,-30.00,20240208,2920,9.08,20240805,4550,-30.00,20240208,2920,9.08,20240805,0.84,N,123700,500,78 억,,570933,N,N,3,N,00,N
|
|
|
|
|
20241112,110743,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3205,-45,5,-1.38,77971390,24383,56.03,3235,3250,3165,4225,2275,3250,3197.49,3.66,0,-4811,3340,3295,3270,3225,3200,3282,3212,78,975,500,2400,5,1,15604898,500,2.84,0.26,12,0.16,1128.00,12162.00,4550,20240208,-29.56,2920,20240805,9.76,4550,-29.56,20240208,2920,9.76,20240805,4550,-29.56,20240208,2920,9.76,20240805,0.84,N,123700,500,78 억,,570933,N,N,3,N,00,N
|
|
|
|
|
20241112,100741,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3175,-75,5,-2.31,67219445,21003,48.26,3235,3250,3175,4225,2275,3250,3200.16,3.66,0,-4918,3340,3295,3270,3225,3200,3282,3212,78,975,500,2400,5,1,15604898,495,2.81,0.26,12,0.13,1128.00,12162.00,4550,20240208,-30.22,2920,20240805,8.73,4550,-30.22,20240208,2920,8.73,20240805,4550,-30.22,20240208,2920,8.73,20240805,0.84,N,123700,500,78 억,,570933,N,N,3,N,00,N
|
|
|
|
|
20241112,090740,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3250,0,3,0.00,3216015,993,2.28,3235,3250,3235,4225,2275,3250,3236.97,3.66,0,-110,3340,3295,3270,3225,3200,3282,3212,78,975,500,2400,5,1,15604898,507,2.88,0.27,12,0.01,1128.00,12162.00,4550,20240208,-28.57,2920,20240805,11.30,4550,-28.57,20240208,2920,11.30,20240805,4550,-28.57,20240208,2920,11.30,20240805,0.84,N,123700,500,78 억,,570933,N,N,3,N,00,N
|
|
|
|
|
20241111,160735,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3250,-50,5,-1.52,141651350,43427,124.67,3295,3315,3245,4290,2310,3300,3261.82,3.67,0,-983,3353,3326,3288,3261,3223,3307,3242,78,990,500,2440,5,1,15604898,507,2.88,0.27,12,0.28,1128.00,12162.00,4550,20240208,-28.57,2920,20240805,11.30,4550,-28.57,20240208,2920,11.30,20240805,4550,-28.57,20240208,2920,11.30,20240805,0.85,N,123700,500,78 억,,571946,N,N,3,N,00,N
|
|
|
|
|
20241111,150757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3255,-45,5,-1.36,135677035,41589,119.39,3295,3315,3250,4290,2310,3300,3262.32,3.67,0,-663,3353,3326,3288,3261,3223,3307,3242,78,990,500,2440,5,1,15604898,508,2.89,0.27,12,0.27,1128.00,12162.00,4550,20240208,-28.46,2920,20240805,11.47,4550,-28.46,20240208,2920,11.47,20240805,4550,-28.46,20240208,2920,11.47,20240805,0.85,N,123700,500,78 억,,571946,N,N,9,N,00,N
|
|
|
|
|
20241111,140746,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3260,-40,5,-1.21,129406135,39662,113.86,3295,3315,3250,4290,2310,3300,3262.72,3.67,0,-404,3353,3326,3288,3261,3223,3307,3242,78,990,500,2440,5,1,15604898,509,2.89,0.27,12,0.25,1128.00,12162.00,4550,20240208,-28.35,2920,20240805,11.64,4550,-28.35,20240208,2920,11.64,20240805,4550,-28.35,20240208,2920,11.64,20240805,0.85,N,123700,500,78 억,,571946,N,N,9,N,00,N
|
|
|
|
|
20241111,130744,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3265,-35,5,-1.06,109227980,33460,96.06,3295,3315,3250,4290,2310,3300,3264.43,3.67,0,59,3353,3326,3288,3261,3223,3307,3242,78,990,500,2440,5,1,15604898,509,2.89,0.27,12,0.21,1128.00,12162.00,4550,20240208,-28.24,2920,20240805,11.82,4550,-28.24,20240208,2920,11.82,20240805,4550,-28.24,20240208,2920,11.82,20240805,0.85,N,123700,500,78 억,,571946,N,N,9,N,00,N
|
|
|
|
|
20241111,120742,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3270,-30,5,-0.91,97640880,29902,85.84,3295,3315,3250,4290,2310,3300,3265.35,3.67,0,410,3353,3326,3288,3261,3223,3307,3242,78,990,500,2440,5,1,15604898,510,2.90,0.27,12,0.19,1128.00,12162.00,4550,20240208,-28.13,2920,20240805,11.99,4550,-28.13,20240208,2920,11.99,20240805,4550,-28.13,20240208,2920,11.99,20240805,0.85,N,123700,500,78 억,,571946,N,N,9,N,00,N
|
|
|
|
|
20241111,110738,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3265,-35,5,-1.06,89660885,27457,78.82,3295,3315,3250,4290,2310,3300,3265.49,3.67,0,664,3353,3326,3288,3261,3223,3307,3242,78,990,500,2440,5,1,15604898,509,2.89,0.27,12,0.18,1128.00,12162.00,4550,20240208,-28.24,2920,20240805,11.82,4550,-28.24,20240208,2920,11.82,20240805,4550,-28.24,20240208,2920,11.82,20240805,0.85,N,123700,500,78 억,,571946,N,N,9,N,00,N
|
|
|
|
|
20241111,100736,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3270,-30,5,-0.91,75504355,23107,66.33,3295,3315,3255,4290,2310,3300,3267.59,3.67,0,2438,3353,3326,3288,3261,3223,3307,3242,78,990,500,2440,5,1,15604898,510,2.90,0.27,12,0.15,1128.00,12162.00,4550,20240208,-28.13,2920,20240805,11.99,4550,-28.13,20240208,2920,11.99,20240805,4550,-28.13,20240208,2920,11.99,20240805,0.85,N,123700,500,78 억,,571946,N,N,9,N,00,N
|
|
|
|
|
20241111,090732,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3290,-10,5,-0.30,22085465,6735,19.33,3295,3300,3270,4290,2310,3300,3279.19,3.67,0,819,3353,3326,3288,3261,3223,3307,3242,78,990,500,2440,5,1,15604898,513,2.92,0.27,12,0.04,1128.00,12162.00,4550,20240208,-27.69,2920,20240805,12.67,4550,-27.69,20240208,2920,12.67,20240805,4550,-27.69,20240208,2920,12.67,20240805,0.85,N,123700,500,78 억,,571946,N,N,9,N,00,N
|
|
|
|
|
20241108,160730,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3300,0,3,0.00,114232310,34834,340.64,3305,3315,3250,4290,2310,3300,3278.85,3.66,0,406,3340,3320,3295,3275,3250,3322,3277,78,990,500,2440,5,1,15604898,515,2.93,0.27,12,0.22,1128.00,12162.00,4550,20240208,-27.47,2920,20240805,13.01,4550,-27.47,20240208,2920,13.01,20240805,4550,-27.47,20240208,2920,13.01,20240805,0.84,N,123700,500,78 억,,571540,N,N,9,N,00,N
|
|
|
|
|
20241108,150736,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3255,-45,5,-1.36,103518740,31564,308.66,3305,3315,3250,4290,2310,3300,3279.12,3.66,0,171,3340,3320,3295,3275,3250,3322,3277,78,990,500,2440,5,1,15604898,508,2.89,0.27,12,0.20,1128.00,12162.00,4550,20240208,-28.46,2920,20240805,11.47,4550,-28.46,20240208,2920,11.47,20240805,4550,-28.46,20240208,2920,11.47,20240805,0.84,N,123700,500,78 억,,571540,N,N,13,N,00,N
|
|
|
|
|
20241108,140733,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3300,0,3,0.00,41253905,12494,122.18,3305,3315,3300,4290,2310,3300,3302.03,3.66,0,-4,3340,3320,3295,3275,3250,3322,3277,78,990,500,2440,5,1,15604898,515,2.93,0.27,12,0.08,1128.00,12162.00,4550,20240208,-27.47,2920,20240805,13.01,4550,-27.47,20240208,2920,13.01,20240805,4550,-27.47,20240208,2920,13.01,20240805,0.84,N,123700,500,78 억,,571540,N,N,13,N,00,N
|
|
|
|
|
20241108,130737,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3310,10,2,0.30,40052535,12130,118.62,3305,3315,3300,4290,2310,3300,3302.08,3.66,0,-4,3340,3320,3295,3275,3250,3322,3277,78,990,500,2440,5,1,15604898,517,2.93,0.27,12,0.08,1128.00,12162.00,4550,20240208,-27.25,2920,20240805,13.36,4550,-27.25,20240208,2920,13.36,20240805,4550,-27.25,20240208,2920,13.36,20240805,0.84,N,123700,500,78 억,,571540,N,N,13,N,00,N
|
|
|
|
|
20241108,120736,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3315,15,2,0.45,35584255,10776,105.38,3305,3315,3300,4290,2310,3300,3302.35,3.66,0,-4,3340,3320,3295,3275,3250,3322,3277,78,990,500,2440,5,1,15604898,517,2.94,0.27,12,0.07,1128.00,12162.00,4550,20240208,-27.14,2920,20240805,13.53,4550,-27.14,20240208,2920,13.53,20240805,4550,-27.14,20240208,2920,13.53,20240805,0.84,N,123700,500,78 억,,571540,N,N,13,N,00,N
|
|
|
|
|
20241108,110733,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3300,0,3,0.00,29330520,8885,86.89,3305,3315,3300,4290,2310,3300,3301.24,3.66,0,38,3340,3320,3295,3275,3250,3322,3277,78,990,500,2440,5,1,15604898,515,2.93,0.27,12,0.06,1128.00,12162.00,4550,20240208,-27.47,2920,20240805,13.01,4550,-27.47,20240208,2920,13.01,20240805,4550,-27.47,20240208,2920,13.01,20240805,0.84,N,123700,500,78 억,,571540,N,N,13,N,00,N
|
|
|
|
|
20241108,100745,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3315,15,2,0.45,23810460,7213,70.54,3305,3315,3300,4290,2310,3300,3301.18,3.66,0,85,3340,3320,3295,3275,3250,3322,3277,78,990,500,2440,5,1,15604898,517,2.94,0.27,12,0.05,1128.00,12162.00,4550,20240208,-27.14,2920,20240805,13.53,4550,-27.14,20240208,2920,13.53,20240805,4550,-27.14,20240208,2920,13.53,20240805,0.84,N,123700,500,78 억,,571540,N,N,13,N,00,N
|
|
|
|
|
20241108,090728,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3300,0,3,0.00,8756380,2652,25.93,3305,3305,3300,4290,2310,3300,3302.58,3.66,0,-172,3340,3320,3295,3275,3250,3322,3277,78,990,500,2440,5,1,15604898,515,2.93,0.27,12,0.02,1128.00,12162.00,4550,20240208,-27.47,2920,20240805,13.01,4550,-27.47,20240208,2920,13.01,20240805,4550,-27.47,20240208,2920,13.01,20240805,0.84,N,123700,500,78 억,,571540,N,N,13,N,00,N
|
|
|
|
|
20241107,160730,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3300,0,3,0.00,32587925,9926,99.50,3300,3315,3270,4290,2310,3300,3282.93,3.67,0,-588,3373,3336,3318,3281,3263,3327,3272,78,990,500,2440,5,1,15604898,515,2.93,0.27,12,0.06,1128.00,12162.00,4550,20240208,-27.47,2920,20240805,13.01,4550,-27.47,20240208,2920,13.01,20240805,4550,-27.47,20240208,2920,13.01,20240805,0.84,N,123700,500,78 억,,572113,N,N,13,N,00,N
|
|
|
|
|
20241107,150733,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3280,-20,5,-0.61,32003820,9749,97.72,3300,3315,3270,4290,2310,3300,3282.62,3.67,0,-474,3373,3336,3318,3281,3263,3327,3272,78,990,500,2440,5,1,15604898,512,2.91,0.27,12,0.06,1128.00,12162.00,4550,20240208,-27.91,2920,20240805,12.33,4550,-27.91,20240208,2920,12.33,20240805,4550,-27.91,20240208,2920,12.33,20240805,0.84,N,123700,500,78 억,,572113,N,N,8,N,00,N
|
|
|
|
|
20241107,140735,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3305,5,2,0.15,26389400,8041,80.60,3300,3315,3270,4290,2310,3300,3281.65,3.67,0,-459,3373,3336,3318,3281,3263,3327,3272,78,990,500,2440,5,1,15604898,516,2.93,0.27,12,0.05,1128.00,12162.00,4550,20240208,-27.36,2920,20240805,13.18,4550,-27.36,20240208,2920,13.18,20240805,4550,-27.36,20240208,2920,13.18,20240805,0.84,N,123700,500,78 억,,572113,N,N,8,N,00,N
|
|
|
|
|
20241107,130736,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3300,0,3,0.00,25423005,7748,77.67,3300,3315,3270,4290,2310,3300,3281.02,3.67,0,-459,3373,3336,3318,3281,3263,3327,3272,78,990,500,2440,5,1,15604898,515,2.93,0.27,12,0.05,1128.00,12162.00,4550,20240208,-27.47,2920,20240805,13.01,4550,-27.47,20240208,2920,13.01,20240805,4550,-27.47,20240208,2920,13.01,20240805,0.84,N,123700,500,78 억,,572113,N,N,8,N,00,N
|
|
|
|
|
20241107,120732,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3285,-15,5,-0.45,20494870,6249,62.64,3300,3315,3270,4290,2310,3300,3279.41,3.67,0,-501,3373,3336,3318,3281,3263,3327,3272,78,990,500,2440,5,1,15604898,513,2.91,0.27,12,0.04,1128.00,12162.00,4550,20240208,-27.80,2920,20240805,12.50,4550,-27.80,20240208,2920,12.50,20240805,4550,-27.80,20240208,2920,12.50,20240805,0.84,N,123700,500,78 억,,572113,N,N,8,N,00,N
|
|
|
|
|
20241107,110730,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3290,-10,5,-0.30,17329005,5284,52.97,3300,3315,3270,4290,2310,3300,3279.18,3.67,0,-544,3373,3336,3318,3281,3263,3327,3272,78,990,500,2440,5,1,15604898,513,2.92,0.27,12,0.03,1128.00,12162.00,4550,20240208,-27.69,2920,20240805,12.67,4550,-27.69,20240208,2920,12.67,20240805,4550,-27.69,20240208,2920,12.67,20240805,0.84,N,123700,500,78 억,,572113,N,N,8,N,00,N
|
|
|
|
|
20241107,100731,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3270,-30,5,-0.91,13606720,4148,41.58,3300,3315,3270,4290,2310,3300,3279.88,3.67,0,-374,3373,3336,3318,3281,3263,3327,3272,78,990,500,2440,5,1,15604898,510,2.90,0.27,12,0.03,1128.00,12162.00,4550,20240208,-28.13,2920,20240805,11.99,4550,-28.13,20240208,2920,11.99,20240805,4550,-28.13,20240208,2920,11.99,20240805,0.84,N,123700,500,78 억,,572113,N,N,8,N,00,N
|
|
|
|
|
20241107,090730,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3285,-15,5,-0.45,3961070,1205,12.08,3300,3315,3285,4290,2310,3300,3286.19,3.67,0,103,3373,3336,3318,3281,3263,3327,3272,78,990,500,2440,5,1,15604898,513,2.91,0.27,12,0.01,1128.00,12162.00,4550,20240208,-27.80,2920,20240805,12.50,4550,-27.80,20240208,2920,12.50,20240805,4550,-27.80,20240208,2920,12.50,20240805,0.84,N,123700,500,78 억,,572113,N,N,8,N,00,N
|
|
|
|
|
20241106,160736,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3300,-50,5,-1.49,33095510,9971,39.44,3350,3355,3300,4355,2345,3350,3319.25,3.66,0,703,3393,3371,3328,3306,3263,3382,3317,78,1005,500,2470,5,1,15604898,515,2.93,0.27,12,0.06,1128.00,12162.00,4550,20240208,-27.47,2920,20240805,13.01,4550,-27.47,20240208,2920,13.01,20240805,4550,-27.47,20240208,2920,13.01,20240805,0.82,N,123700,500,78 억,,571405,N,N,8,N,00,N
|
|
|
|
|
20241106,150759,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3315,-35,5,-1.04,32438795,9772,38.65,3350,3355,3300,4355,2345,3350,3319.51,3.66,0,826,3393,3371,3328,3306,3263,3382,3317,78,1005,500,2470,5,1,15604898,517,2.94,0.27,12,0.06,1128.00,12162.00,4550,20240208,-27.14,2920,20240805,13.53,4550,-27.14,20240208,2920,13.53,20240805,4550,-27.14,20240208,2920,13.53,20240805,0.82,N,123700,500,78 억,,571405,N,N,9,N,00,N
|
|
|
|
|
20241106,140751,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3315,-35,5,-1.04,29941305,9017,35.66,3350,3355,3305,4355,2345,3350,3320.48,3.66,0,826,3393,3371,3328,3306,3263,3382,3317,78,1005,500,2470,5,1,15604898,517,2.94,0.27,12,0.06,1128.00,12162.00,4550,20240208,-27.14,2920,20240805,13.53,4550,-27.14,20240208,2920,13.53,20240805,4550,-27.14,20240208,2920,13.53,20240805,0.82,N,123700,500,78 억,,571405,N,N,9,N,00,N
|
|
|
|
|
20241106,130801,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3310,-40,5,-1.19,23584135,7095,28.06,3350,3355,3310,4355,2345,3350,3323.98,3.66,0,826,3393,3371,3328,3306,3263,3382,3317,78,1005,500,2470,5,1,15604898,517,2.93,0.27,12,0.05,1128.00,12162.00,4550,20240208,-27.25,2920,20240805,13.36,4550,-27.25,20240208,2920,13.36,20240805,4550,-27.25,20240208,2920,13.36,20240805,0.82,N,123700,500,78 억,,571405,N,N,9,N,00,N
|
|
|
|
|
20241106,120735,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3340,-10,5,-0.30,22865870,6879,27.21,3350,3355,3310,4355,2345,3350,3323.94,3.66,0,877,3393,3371,3328,3306,3263,3382,3317,78,1005,500,2470,5,1,15604898,521,2.96,0.27,12,0.04,1128.00,12162.00,4550,20240208,-26.59,2920,20240805,14.38,4550,-26.59,20240208,2920,14.38,20240805,4550,-26.59,20240208,2920,14.38,20240805,0.82,N,123700,500,78 억,,571405,N,N,9,N,00,N
|
|
|
|
|
20241106,110739,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3340,-10,5,-0.30,12152675,3648,14.43,3350,3355,3315,4355,2345,3350,3331.23,3.66,0,10,3393,3371,3328,3306,3263,3382,3317,78,1005,500,2470,5,1,15604898,521,2.96,0.27,12,0.02,1128.00,12162.00,4550,20240208,-26.59,2920,20240805,14.38,4550,-26.59,20240208,2920,14.38,20240805,4550,-26.59,20240208,2920,14.38,20240805,0.82,N,123700,500,78 억,,571405,N,N,9,N,00,N
|
|
|
|
|
20241106,100744,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3345,-5,5,-0.15,11393560,3421,13.53,3350,3355,3315,4355,2345,3350,3330.37,3.66,0,10,3393,3371,3328,3306,3263,3382,3317,78,1005,500,2470,5,1,15604898,522,2.97,0.28,12,0.02,1128.00,12162.00,4550,20240208,-26.48,2920,20240805,14.55,4550,-26.48,20240208,2920,14.55,20240805,4550,-26.48,20240208,2920,14.55,20240805,0.82,N,123700,500,78 억,,571405,N,N,9,N,00,N
|
|
|
|
|
20241106,090738,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3355,5,2,0.15,2278555,680,2.69,3350,3355,3350,4355,2345,3350,3350.84,3.66,0,0,3393,3371,3328,3306,3263,3382,3317,78,1005,500,2470,5,1,15604898,524,2.97,0.28,12,0.00,1128.00,12162.00,4550,20240208,-26.26,2920,20240805,14.90,4550,-26.26,20240208,2920,14.90,20240805,4550,-26.26,20240208,2920,14.90,20240805,0.82,N,123700,500,78 억,,571405,N,N,9,N,00,N
|
|
|
|
|
20241105,160716,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3350,65,2,1.98,83725755,25284,74.98,3305,3350,3285,4270,2300,3285,3311.41,3.64,0,2625,3335,3310,3275,3250,3215,3322,3262,78,985,500,2430,5,1,15604898,523,2.97,0.28,12,0.16,1128.00,12162.00,4550,20240208,-26.37,2920,20240805,14.73,4550,-26.37,20240208,2920,14.73,20240805,4550,-26.37,20240208,2920,14.73,20240805,0.83,N,123700,500,78 억,,568770,N,N,9,N,00,N
|
|
|
|
|
20241105,150731,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3345,60,2,1.83,79452395,24008,71.20,3305,3350,3285,4270,2300,3285,3309.41,3.64,0,2510,3335,3310,3275,3250,3215,3322,3262,78,985,500,2430,5,1,15604898,522,2.97,0.28,12,0.15,1128.00,12162.00,4550,20240208,-26.48,2920,20240805,14.55,4550,-26.48,20240208,2920,14.55,20240805,4550,-26.48,20240208,2920,14.55,20240805,0.83,N,123700,500,78 억,,568770,N,N,1,N,00,N
|
|
|
|
|
20241105,140727,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3330,45,2,1.37,62357625,18895,56.03,3305,3335,3285,4270,2300,3285,3300.22,3.64,0,2647,3335,3310,3275,3250,3215,3322,3262,78,985,500,2430,5,1,15604898,520,2.95,0.27,12,0.12,1128.00,12162.00,4550,20240208,-26.81,2920,20240805,14.04,4550,-26.81,20240208,2920,14.04,20240805,4550,-26.81,20240208,2920,14.04,20240805,0.83,N,123700,500,78 억,,568770,N,N,1,N,00,N
|
|
|
|
|
20241105,130731,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3320,35,2,1.07,54717075,16598,49.22,3305,3320,3285,4270,2300,3285,3296.61,3.64,0,2222,3335,3310,3275,3250,3215,3322,3262,78,985,500,2430,5,1,15604898,518,2.94,0.27,12,0.11,1128.00,12162.00,4550,20240208,-27.03,2920,20240805,13.70,4550,-27.03,20240208,2920,13.70,20240805,4550,-27.03,20240208,2920,13.70,20240805,0.83,N,123700,500,78 억,,568770,N,N,1,N,00,N
|
|
|
|
|
20241105,120725,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3310,25,2,0.76,50073990,15196,45.06,3305,3310,3285,4270,2300,3285,3295.21,3.64,0,1269,3335,3310,3275,3250,3215,3322,3262,78,985,500,2430,5,1,15604898,517,2.93,0.27,12,0.10,1128.00,12162.00,4550,20240208,-27.25,2920,20240805,13.36,4550,-27.25,20240208,2920,13.36,20240805,4550,-27.25,20240208,2920,13.36,20240805,0.83,N,123700,500,78 억,,568770,N,N,1,N,00,N
|
|
|
|
|
20241105,110716,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3300,15,2,0.46,35260720,10709,31.76,3305,3305,3285,4270,2300,3285,3292.62,3.64,0,199,3335,3310,3275,3250,3215,3322,3262,78,985,500,2430,5,1,15604898,515,2.93,0.27,12,0.07,1128.00,12162.00,4550,20240208,-27.47,2920,20240805,13.01,4550,-27.47,20240208,2920,13.01,20240805,4550,-27.47,20240208,2920,13.01,20240805,0.83,N,123700,500,78 억,,568770,N,N,1,N,00,N
|
|
|
|
|
20241105,100724,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3300,15,2,0.46,20607060,6264,18.58,3305,3305,3285,4270,2300,3285,3289.76,3.64,0,90,3335,3310,3275,3250,3215,3322,3262,78,985,500,2430,5,1,15604898,515,2.93,0.27,12,0.04,1128.00,12162.00,4550,20240208,-27.47,2920,20240805,13.01,4550,-27.47,20240208,2920,13.01,20240805,4550,-27.47,20240208,2920,13.01,20240805,0.83,N,123700,500,78 억,,568770,N,N,1,N,00,N
|
|
|
|
|
20241105,090720,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3300,15,2,0.46,4803745,1460,4.33,3305,3305,3285,4270,2300,3285,3290.24,3.64,0,0,3335,3310,3275,3250,3215,3322,3262,78,985,500,2430,5,1,15604898,515,2.93,0.27,12,0.01,1128.00,12162.00,4550,20240208,-27.47,2920,20240805,13.01,4550,-27.47,20240208,2920,13.01,20240805,4550,-27.47,20240208,2920,13.01,20240805,0.83,N,123700,500,78 억,,568770,N,N,1,N,00,N
|
|
|
|
|
20241104,160717,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3285,15,2,0.46,110045910,33721,116.39,3275,3300,3240,4250,2290,3270,3263.42,3.64,0,1206,3303,3286,3263,3246,3223,3275,3235,78,980,500,2410,5,1,15604898,513,2.91,0.27,12,0.22,1128.00,12162.00,4550,20240208,-27.80,2920,20240805,12.50,4550,-27.80,20240208,2920,12.50,20240805,4550,-27.80,20240208,2920,12.50,20240805,0.83,N,123700,500,78 억,,567564,N,N,1,N,00,N
|
|
|
|
|
20241104,150729,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3280,10,2,0.31,106253725,32564,112.39,3275,3300,3240,4250,2290,3270,3262.92,3.64,0,1065,3303,3286,3263,3246,3223,3275,3235,78,980,500,2410,5,1,15604898,512,2.91,0.27,12,0.21,1128.00,12162.00,4550,20240208,-27.91,2920,20240805,12.33,4550,-27.91,20240208,2920,12.33,20240805,4550,-27.91,20240208,2920,12.33,20240805,0.83,N,123700,500,78 억,,567564,N,N,1,N,00,N
|
|
|
|
|
20241104,140718,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3275,5,2,0.15,90931175,27890,96.26,3275,3300,3240,4250,2290,3270,3260.35,3.64,0,807,3303,3286,3263,3246,3223,3275,3235,78,980,500,2410,5,1,15604898,511,2.90,0.27,12,0.18,1128.00,12162.00,4550,20240208,-28.02,2920,20240805,12.16,4550,-28.02,20240208,2920,12.16,20240805,4550,-28.02,20240208,2920,12.16,20240805,0.83,N,123700,500,78 억,,567564,N,N,1,N,00,N
|
|
|
|
|
20241104,130706,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3275,5,2,0.15,89032760,27311,94.26,3275,3300,3240,4250,2290,3270,3259.96,3.64,0,809,3303,3286,3263,3246,3223,3275,3235,78,980,500,2410,5,1,15604898,511,2.90,0.27,12,0.18,1128.00,12162.00,4550,20240208,-28.02,2920,20240805,12.16,4550,-28.02,20240208,2920,12.16,20240805,4550,-28.02,20240208,2920,12.16,20240805,0.83,N,123700,500,78 억,,567564,N,N,1,N,00,N
|
|
|
|
|
20241104,120707,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3275,5,2,0.15,82373595,25281,87.26,3275,3300,3240,4250,2290,3270,3258.32,3.64,0,857,3303,3286,3263,3246,3223,3275,3235,78,980,500,2410,5,1,15604898,511,2.90,0.27,12,0.16,1128.00,12162.00,4550,20240208,-28.02,2920,20240805,12.16,4550,-28.02,20240208,2920,12.16,20240805,4550,-28.02,20240208,2920,12.16,20240805,0.83,N,123700,500,78 억,,567564,N,N,1,N,00,N
|
|
|
|
|
20241104,110703,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3270,0,3,0.00,75721015,23250,80.25,3275,3300,3240,4250,2290,3270,3256.82,3.64,0,904,3303,3286,3263,3246,3223,3275,3235,78,980,500,2410,5,1,15604898,510,2.90,0.27,12,0.15,1128.00,12162.00,4550,20240208,-28.13,2920,20240805,11.99,4550,-28.13,20240208,2920,11.99,20240805,4550,-28.13,20240208,2920,11.99,20240805,0.83,N,123700,500,78 억,,567564,N,N,1,N,00,N
|
|
|
|
|
20241104,100656,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3260,-10,5,-0.31,59471125,18281,63.10,3275,3290,3240,4250,2290,3270,3253.16,3.64,0,739,3303,3286,3263,3246,3223,3275,3235,78,980,500,2410,5,1,15604898,509,2.89,0.27,12,0.12,1128.00,12162.00,4550,20240208,-28.35,2920,20240805,11.64,4550,-28.35,20240208,2920,11.64,20240805,4550,-28.35,20240208,2920,11.64,20240805,0.83,N,123700,500,78 억,,567564,N,N,1,N,00,N
|
|
|
|
|
20241104,090705,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3245,-25,5,-0.76,37365040,11480,39.62,3275,3290,3240,4250,2290,3270,3254.79,3.64,0,888,3303,3286,3263,3246,3223,3275,3235,78,980,500,2410,5,1,15604898,506,2.88,0.27,12,0.07,1128.00,12162.00,4550,20240208,-28.68,2920,20240805,11.13,4550,-28.68,20240208,2920,11.13,20240805,4550,-28.68,20240208,2920,11.13,20240805,0.83,N,123700,500,78 억,,567564,N,N,1,N,00,N
|
|
|
|
|
20241101,160641,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3270,-5,5,-0.15,93451995,28761,185.34,3280,3280,3240,4255,2295,3275,3249.25,3.64,0,284,3328,3301,3278,3251,3228,3290,3240,78,980,500,2420,5,1,15604898,510,2.90,0.27,12,0.18,1128.00,12162.00,4550,20240208,-28.13,2920,20240805,11.99,4550,-28.13,20240208,2920,11.99,20240805,4550,-28.13,20240208,2920,11.99,20240805,0.84,N,123700,500,78 억,,567290,N,N,1,N,00,N
|
|
|
|
|
20241101,150656,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3260,-15,5,-0.46,91607715,28197,181.71,3280,3280,3240,4255,2295,3275,3248.83,3.64,0,322,3328,3301,3278,3251,3228,3290,3240,78,980,500,2420,5,1,15604898,509,2.89,0.27,12,0.18,1128.00,12162.00,4550,20240208,-28.35,2920,20240805,11.64,4550,-28.35,20240208,2920,11.64,20240805,4550,-28.35,20240208,2920,11.64,20240805,0.84,N,123700,500,78 억,,567290,N,N,3,N,00,N
|
|
|
|
|
20241101,140637,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3270,-5,5,-0.15,87776940,27023,174.14,3280,3280,3240,4255,2295,3275,3248.21,3.64,0,-69,3328,3301,3278,3251,3228,3290,3240,78,980,500,2420,5,1,15604898,510,2.90,0.27,12,0.17,1128.00,12162.00,4550,20240208,-28.13,2920,20240805,11.99,4550,-28.13,20240208,2920,11.99,20240805,4550,-28.13,20240208,2920,11.99,20240805,0.84,N,123700,500,78 억,,567290,N,N,3,N,00,N
|
|
|
|
|
20241101,130757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3270,-5,5,-0.15,86906845,26757,172.43,3280,3280,3240,4255,2295,3275,3247.99,3.64,0,-51,3328,3301,3278,3251,3228,3290,3240,78,980,500,2420,5,1,15604898,510,2.90,0.27,12,0.17,1128.00,12162.00,4550,20240208,-28.13,2920,20240805,11.99,4550,-28.13,20240208,2920,11.99,20240805,4550,-28.13,20240208,2920,11.99,20240805,0.84,N,123700,500,78 억,,567290,N,N,3,N,00,N
|
|
|
|
|
20241101,120758,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3275,0,3,0.00,82746970,25479,164.19,3280,3280,3240,4255,2295,3275,3247.64,3.64,0,-12,3328,3301,3278,3251,3228,3290,3240,78,980,500,2420,5,1,15604898,511,2.90,0.27,12,0.16,1128.00,12162.00,4550,20240208,-28.02,2920,20240805,12.16,4550,-28.02,20240208,2920,12.16,20240805,4550,-28.02,20240208,2920,12.16,20240805,0.84,N,123700,500,78 억,,567290,N,N,3,N,00,N
|
|
|
|
|
20241101,110755,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3260,-15,5,-0.46,9350980,2860,18.43,3280,3280,3260,4255,2295,3275,3269.54,3.64,0,-22,3328,3301,3278,3251,3228,3290,3240,78,980,500,2420,5,1,15604898,509,2.89,0.27,12,0.02,1128.00,12162.00,4550,20240208,-28.35,2920,20240805,11.64,4550,-28.35,20240208,2920,11.64,20240805,4550,-28.35,20240208,2920,11.64,20240805,0.84,N,123700,500,78 억,,567290,N,N,3,N,00,N
|
|
|
|
|
20241101,100757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3265,-10,5,-0.31,4797590,1466,9.45,3280,3280,3260,4255,2295,3275,3272.54,3.64,0,-18,3328,3301,3278,3251,3228,3290,3240,78,980,500,2420,5,1,15604898,509,2.89,0.27,12,0.01,1128.00,12162.00,4550,20240208,-28.24,2920,20240805,11.82,4550,-28.24,20240208,2920,11.82,20240805,4550,-28.24,20240208,2920,11.82,20240805,0.84,N,123700,500,78 억,,567290,N,N,3,N,00,N
|
|
|
|
|
20241101,090754,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3275,0,3,0.00,3822170,1168,7.53,3280,3280,3260,4255,2295,3275,3272.37,3.64,0,2,3328,3301,3278,3251,3228,3290,3240,78,980,500,2420,5,1,15604898,511,2.90,0.27,12,0.01,1128.00,12162.00,4550,20240208,-28.02,2920,20240805,12.16,4550,-28.02,20240208,2920,12.16,20240805,4550,-28.02,20240208,2920,12.16,20240805,0.84,N,123700,500,78 억,,567290,N,N,3,N,00,N
|
