130 lines
54 KiB
CSV
130 lines
54 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240930,160107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4130,-80,5,-1.90,273711990,66001,121.41,4210,4245,4105,5470,2950,4210,4147.09,2.07,0,-20670,4310,4260,4230,4180,4150,4245,4165,310,1260,500,3030,5,1,62000000,2561,8.36,0.50,12,0.11,494.00,8211.00,6700,20240215,-38.36,3935,20240909,4.96,6700,-38.36,20240215,3935,4.96,20240909,6700,-38.36,20240215,3935,4.96,20240909,1.12,N,000430,500,310 억,,1284079,N,N,1,N,00,N
|
|
20240930,150107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4130,-80,5,-1.90,193530380,46573,85.68,4210,4245,4105,5470,2950,4210,4155.42,2.07,0,-10782,4310,4260,4230,4180,4150,4245,4165,310,1260,500,3030,5,1,62000000,2561,8.36,0.50,12,0.08,494.00,8211.00,6700,20240215,-38.36,3935,20240909,4.96,6700,-38.36,20240215,3935,4.96,20240909,6700,-38.36,20240215,3935,4.96,20240909,1.12,N,000430,500,310 억,,1284079,N,N,30,N,00,N
|
|
20240930,140107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4135,-75,5,-1.78,170043540,40872,75.19,4210,4245,4105,5470,2950,4210,4160.39,2.07,0,-11218,4310,4260,4230,4180,4150,4245,4165,310,1260,500,3030,5,1,62000000,2564,8.37,0.50,12,0.07,494.00,8211.00,6700,20240215,-38.28,3935,20240909,5.08,6700,-38.28,20240215,3935,5.08,20240909,6700,-38.28,20240215,3935,5.08,20240909,1.12,N,000430,500,310 억,,1284079,N,N,30,N,00,N
|
|
20240930,130107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4150,-60,5,-1.43,157836360,37922,69.76,4210,4245,4105,5470,2950,4210,4162.13,2.07,0,-10067,4310,4260,4230,4180,4150,4245,4165,310,1260,500,3030,5,1,62000000,2573,8.40,0.51,12,0.06,494.00,8211.00,6700,20240215,-38.06,3935,20240909,5.46,6700,-38.06,20240215,3935,5.46,20240909,6700,-38.06,20240215,3935,5.46,20240909,1.12,N,000430,500,310 억,,1284079,N,N,30,N,00,N
|
|
20240930,120107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4150,-60,5,-1.43,126997020,30435,55.99,4210,4245,4115,5470,2950,4210,4172.73,2.07,0,-11014,4310,4260,4230,4180,4150,4245,4165,310,1260,500,3030,5,1,62000000,2573,8.40,0.51,12,0.05,494.00,8211.00,6700,20240215,-38.06,3935,20240909,5.46,6700,-38.06,20240215,3935,5.46,20240909,6700,-38.06,20240215,3935,5.46,20240909,1.12,N,000430,500,310 억,,1284079,N,N,30,N,00,N
|
|
20240930,110107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4175,-35,5,-0.83,64172435,15321,28.18,4210,4245,4155,5470,2950,4210,4188.53,2.07,0,-7880,4310,4260,4230,4180,4150,4245,4165,310,1260,500,3030,5,1,62000000,2589,8.45,0.51,12,0.02,494.00,8211.00,6700,20240215,-37.69,3935,20240909,6.10,6700,-37.69,20240215,3935,6.10,20240909,6700,-37.69,20240215,3935,6.10,20240909,1.12,N,000430,500,310 억,,1284079,N,N,30,N,00,N
|
|
20240930,100106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4210,0,3,0.00,31178305,7416,13.64,4210,4245,4175,5470,2950,4210,4204.19,2.07,0,-5641,4310,4260,4230,4180,4150,4245,4165,310,1260,500,3030,5,1,62000000,2610,8.52,0.51,12,0.01,494.00,8211.00,6700,20240215,-37.16,3935,20240909,6.99,6700,-37.16,20240215,3935,6.99,20240909,6700,-37.16,20240215,3935,6.99,20240909,1.12,N,000430,500,310 억,,1284079,N,N,30,N,00,N
|
|
20240930,090106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4235,25,2,0.59,1362505,323,0.59,4210,4245,4210,5470,2950,4210,4218.28,2.07,0,-105,4310,4260,4230,4180,4150,4245,4165,310,1260,500,3030,5,1,62000000,2626,8.57,0.52,12,0.00,494.00,8211.00,6700,20240215,-36.79,3935,20240909,7.62,6700,-36.79,20240215,3935,7.62,20240909,6700,-36.79,20240215,3935,7.62,20240909,1.12,N,000430,500,310 억,,1284079,N,N,30,N,00,N
|
|
20240927,160107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4210,-45,5,-1.06,228537850,54068,106.42,4260,4280,4200,5530,2980,4255,4226.86,2.11,0,-20751,4321,4287,4251,4217,4181,4305,4235,310,1275,500,3060,5,1,62000000,2610,8.52,0.51,12,0.09,494.00,8211.00,6700,20240215,-37.16,3935,20240909,6.99,6700,-37.16,20240215,3935,6.99,20240909,6700,-37.16,20240215,3935,6.99,20240909,1.11,N,000430,500,310 억,,1306161,N,N,30,N,00,N
|
|
20240927,150107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4230,-25,5,-0.59,169425870,40062,78.85,4260,4280,4200,5530,2980,4255,4229.08,2.11,0,-16275,4321,4287,4251,4217,4181,4305,4235,310,1275,500,3060,5,1,62000000,2623,8.56,0.52,12,0.06,494.00,8211.00,6700,20240215,-36.87,3935,20240909,7.50,6700,-36.87,20240215,3935,7.50,20240909,6700,-36.87,20240215,3935,7.50,20240909,1.11,N,000430,500,310 억,,1306161,N,N,25,N,00,N
|
|
20240927,140107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4225,-30,5,-0.71,161020390,38072,74.94,4260,4280,4200,5530,2980,4255,4229.35,2.11,0,-15675,4321,4287,4251,4217,4181,4305,4235,310,1275,500,3060,5,1,62000000,2620,8.55,0.51,12,0.06,494.00,8211.00,6700,20240215,-36.94,3935,20240909,7.37,6700,-36.94,20240215,3935,7.37,20240909,6700,-36.94,20240215,3935,7.37,20240909,1.11,N,000430,500,310 억,,1306161,N,N,25,N,00,N
|
|
20240927,130107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4220,-35,5,-0.82,137834210,32579,64.13,4260,4280,4200,5530,2980,4255,4230.75,2.11,0,-13553,4321,4287,4251,4217,4181,4305,4235,310,1275,500,3060,5,1,62000000,2616,8.54,0.51,12,0.05,494.00,8211.00,6700,20240215,-37.01,3935,20240909,7.24,6700,-37.01,20240215,3935,7.24,20240909,6700,-37.01,20240215,3935,7.24,20240909,1.11,N,000430,500,310 억,,1306161,N,N,25,N,00,N
|
|
20240927,120106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4240,-15,5,-0.35,120531755,28475,56.05,4260,4280,4200,5530,2980,4255,4232.88,2.11,0,-10953,4321,4287,4251,4217,4181,4305,4235,310,1275,500,3060,5,1,62000000,2629,8.58,0.52,12,0.05,494.00,8211.00,6700,20240215,-36.72,3935,20240909,7.75,6700,-36.72,20240215,3935,7.75,20240909,6700,-36.72,20240215,3935,7.75,20240909,1.11,N,000430,500,310 억,,1306161,N,N,25,N,00,N
|
|
20240927,110108,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4230,-25,5,-0.59,109560770,25878,50.94,4260,4280,4200,5530,2980,4255,4233.72,2.11,0,-9728,4321,4287,4251,4217,4181,4305,4235,310,1275,500,3060,5,1,62000000,2623,8.56,0.52,12,0.04,494.00,8211.00,6700,20240215,-36.87,3935,20240909,7.50,6700,-36.87,20240215,3935,7.50,20240909,6700,-36.87,20240215,3935,7.50,20240909,1.11,N,000430,500,310 억,,1306161,N,N,25,N,00,N
|
|
20240927,100107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4250,-5,5,-0.12,45219920,10658,20.98,4260,4280,4215,5530,2980,4255,4242.79,2.11,0,-8489,4321,4287,4251,4217,4181,4305,4235,310,1275,500,3060,5,1,62000000,2635,8.60,0.52,12,0.02,494.00,8211.00,6700,20240215,-36.57,3935,20240909,8.01,6700,-36.57,20240215,3935,8.01,20240909,6700,-36.57,20240215,3935,8.01,20240909,1.11,N,000430,500,310 억,,1306161,N,N,25,N,00,N
|
|
20240927,090107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4265,10,2,0.24,3101955,728,1.43,4260,4265,4260,5530,2980,4255,4261.14,2.11,0,342,4321,4287,4251,4217,4181,4305,4235,310,1275,500,3060,5,1,62000000,2644,8.63,0.52,12,0.00,494.00,8211.00,6700,20240215,-36.34,3935,20240909,8.39,6700,-36.34,20240215,3935,8.39,20240909,6700,-36.34,20240215,3935,8.39,20240909,1.11,N,000430,500,310 억,,1306161,N,N,25,N,00,N
|
|
20240926,160107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4255,5,2,0.12,215016560,50802,81.97,4250,4285,4215,5520,2975,4250,4232.39,2.10,0,6136,4346,4297,4251,4202,4156,4275,4180,310,1270,500,3060,5,1,62000000,2638,8.61,0.52,12,0.08,494.00,8211.00,6700,20240215,-36.49,3935,20240909,8.13,6700,-36.49,20240215,3935,8.13,20240909,6700,-36.49,20240215,3935,8.13,20240909,1.12,N,000430,500,310 억,,1299744,N,N,25,N,00,N
|
|
20240926,150107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4255,5,2,0.12,208336425,49231,79.44,4250,4285,4215,5520,2975,4250,4231.81,2.10,0,5891,4346,4297,4251,4202,4156,4275,4180,310,1270,500,3060,5,1,62000000,2638,8.61,0.52,12,0.08,494.00,8211.00,6700,20240215,-36.49,3935,20240909,8.13,6700,-36.49,20240215,3935,8.13,20240909,6700,-36.49,20240215,3935,8.13,20240909,1.12,N,000430,500,310 억,,1299744,N,N,24,N,00,N
|
|
20240926,140107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4225,-25,5,-0.59,102588575,24250,39.13,4250,4285,4215,5520,2975,4250,4230.46,2.10,0,-4512,4346,4297,4251,4202,4156,4275,4180,310,1270,500,3060,5,1,62000000,2620,8.55,0.51,12,0.04,494.00,8211.00,6700,20240215,-36.94,3935,20240909,7.37,6700,-36.94,20240215,3935,7.37,20240909,6700,-36.94,20240215,3935,7.37,20240909,1.12,N,000430,500,310 억,,1299744,N,N,24,N,00,N
|
|
20240926,130106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4230,-20,5,-0.47,90827940,21468,34.64,4250,4285,4215,5520,2975,4250,4230.85,2.10,0,-4728,4346,4297,4251,4202,4156,4275,4180,310,1270,500,3060,5,1,62000000,2623,8.56,0.52,12,0.03,494.00,8211.00,6700,20240215,-36.87,3935,20240909,7.50,6700,-36.87,20240215,3935,7.50,20240909,6700,-36.87,20240215,3935,7.50,20240909,1.12,N,000430,500,310 억,,1299744,N,N,24,N,00,N
|
|
20240926,120107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4230,-20,5,-0.47,64305715,15196,24.52,4250,4285,4215,5520,2975,4250,4231.75,2.10,0,-4230,4346,4297,4251,4202,4156,4275,4180,310,1270,500,3060,5,1,62000000,2623,8.56,0.52,12,0.02,494.00,8211.00,6700,20240215,-36.87,3935,20240909,7.50,6700,-36.87,20240215,3935,7.50,20240909,6700,-36.87,20240215,3935,7.50,20240909,1.12,N,000430,500,310 억,,1299744,N,N,24,N,00,N
|
|
20240926,110107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4230,-20,5,-0.47,56843475,13433,21.67,4250,4285,4215,5520,2975,4250,4231.63,2.10,0,-3561,4346,4297,4251,4202,4156,4275,4180,310,1270,500,3060,5,1,62000000,2623,8.56,0.52,12,0.02,494.00,8211.00,6700,20240215,-36.87,3935,20240909,7.50,6700,-36.87,20240215,3935,7.50,20240909,6700,-36.87,20240215,3935,7.50,20240909,1.12,N,000430,500,310 억,,1299744,N,N,24,N,00,N
|
|
20240926,100107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4230,-20,5,-0.47,37564045,8864,14.30,4250,4285,4215,5520,2975,4250,4237.82,2.10,0,-3095,4346,4297,4251,4202,4156,4275,4180,310,1270,500,3060,5,1,62000000,2623,8.56,0.52,12,0.01,494.00,8211.00,6700,20240215,-36.87,3935,20240909,7.50,6700,-36.87,20240215,3935,7.50,20240909,6700,-36.87,20240215,3935,7.50,20240909,1.12,N,000430,500,310 억,,1299744,N,N,24,N,00,N
|
|
20240926,090107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4250,0,3,0.00,2541730,598,0.96,4250,4265,4250,5520,2975,4250,4250.38,2.10,0,-211,4346,4297,4251,4202,4156,4275,4180,310,1270,500,3060,5,1,62000000,2635,8.60,0.52,12,0.00,494.00,8211.00,6700,20240215,-36.57,3935,20240909,8.01,6700,-36.57,20240215,3935,8.01,20240909,6700,-36.57,20240215,3935,8.01,20240909,1.12,N,000430,500,310 억,,1299744,N,N,24,N,00,N
|
|
20240925,160106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4250,0,3,0.00,264016745,61975,91.19,4285,4300,4205,5520,2975,4250,4260.05,2.11,0,-8068,4316,4282,4236,4202,4156,4300,4220,310,1270,500,3060,5,1,62000000,2635,8.60,0.52,12,0.10,494.00,8211.00,6790,20230914,-37.41,3935,20240909,8.01,6700,-36.57,20240215,3935,8.01,20240909,6700,-36.57,20240215,3935,8.01,20240909,1.12,N,000430,500,310 억,,1308661,N,N,24,N,00,N
|
|
20240925,150107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4230,-20,5,-0.47,247127620,57984,85.32,4285,4300,4220,5520,2975,4250,4262.00,2.11,0,-6968,4316,4282,4236,4202,4156,4300,4220,310,1270,500,3060,5,1,62000000,2623,8.56,0.52,12,0.09,494.00,8211.00,6790,20230914,-37.70,3935,20240909,7.50,6700,-36.87,20240215,3935,7.50,20240909,6700,-36.87,20240215,3935,7.50,20240909,1.12,N,000430,500,310 억,,1308661,N,N,0,N,00,N
|
|
20240925,140106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4245,-5,5,-0.12,195531455,45808,67.40,4285,4300,4235,5520,2975,4250,4268.50,2.11,0,-1375,4316,4282,4236,4202,4156,4300,4220,310,1270,500,3060,5,1,62000000,2632,8.59,0.52,12,0.07,494.00,8211.00,6790,20230914,-37.48,3935,20240909,7.88,6700,-36.64,20240215,3935,7.88,20240909,6700,-36.64,20240215,3935,7.88,20240909,1.12,N,000430,500,310 억,,1308661,N,N,0,N,00,N
|
|
20240925,130107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4265,15,2,0.35,141830170,33192,48.84,4285,4300,4235,5520,2975,4250,4273.02,2.11,0,1182,4316,4282,4236,4202,4156,4300,4220,310,1270,500,3060,5,1,62000000,2644,8.63,0.52,12,0.05,494.00,8211.00,6790,20230914,-37.19,3935,20240909,8.39,6700,-36.34,20240215,3935,8.39,20240909,6700,-36.34,20240215,3935,8.39,20240909,1.12,N,000430,500,310 억,,1308661,N,N,0,N,00,N
|
|
20240925,120107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4265,15,2,0.35,139321135,32602,47.97,4285,4300,4235,5520,2975,4250,4273.39,2.11,0,1355,4316,4282,4236,4202,4156,4300,4220,310,1270,500,3060,5,1,62000000,2644,8.63,0.52,12,0.05,494.00,8211.00,6790,20230914,-37.19,3935,20240909,8.39,6700,-36.34,20240215,3935,8.39,20240909,6700,-36.34,20240215,3935,8.39,20240909,1.12,N,000430,500,310 억,,1308661,N,N,0,N,00,N
|
|
20240925,110107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4250,0,3,0.00,129553165,30300,44.58,4285,4300,4245,5520,2975,4250,4275.68,2.11,0,1978,4316,4282,4236,4202,4156,4300,4220,310,1270,500,3060,5,1,62000000,2635,8.60,0.52,12,0.05,494.00,8211.00,6790,20230914,-37.41,3935,20240909,8.01,6700,-36.57,20240215,3935,8.01,20240909,6700,-36.57,20240215,3935,8.01,20240909,1.12,N,000430,500,310 억,,1308661,N,N,0,N,00,N
|
|
20240925,100107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4255,5,2,0.12,119148780,27856,40.99,4285,4300,4250,5520,2975,4250,4277.31,2.11,0,3150,4316,4282,4236,4202,4156,4300,4220,310,1270,500,3060,5,1,62000000,2638,8.61,0.52,12,0.04,494.00,8211.00,6790,20230914,-37.33,3935,20240909,8.13,6700,-36.49,20240215,3935,8.13,20240909,6700,-36.49,20240215,3935,8.13,20240909,1.12,N,000430,500,310 억,,1308661,N,N,0,N,00,N
|
|
20240925,090107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4285,35,2,0.82,1439760,336,0.49,4285,4285,4285,5520,2975,4250,4285.00,2.11,0,-98,4316,4282,4236,4202,4156,4300,4220,310,1270,500,3060,5,1,62000000,2657,8.67,0.52,12,0.00,494.00,8211.00,6790,20230914,-36.89,3935,20240909,8.89,6700,-36.04,20240215,3935,8.89,20240909,6700,-36.04,20240215,3935,8.89,20240909,1.12,N,000430,500,310 억,,1308661,N,N,0,N,00,N
|
|
20240924,160107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4250,45,2,1.07,286498225,67933,150.26,4205,4270,4190,5460,2945,4205,4217.36,2.07,0,18461,4298,4251,4223,4176,4148,4237,4162,310,1255,500,3020,5,1,62000000,2635,8.60,0.52,12,0.11,494.00,8211.00,6790,20230914,-37.41,3935,20240909,8.01,6700,-36.57,20240215,3935,8.01,20240909,6700,-36.57,20240215,3935,8.01,20240909,1.12,N,000430,500,310 억,,1285917,N,N,0,N,00,N
|
|
20240924,150106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4205,0,3,0.00,226741320,53822,119.05,4205,4270,4190,5460,2945,4205,4212.80,2.07,0,9557,4298,4251,4223,4176,4148,4237,4162,310,1255,500,3020,5,1,62000000,2607,8.51,0.51,12,0.09,494.00,8211.00,6790,20230914,-38.07,3935,20240909,6.86,6700,-37.24,20240215,3935,6.86,20240909,6700,-37.24,20240215,3935,6.86,20240909,1.12,N,000430,500,310 억,,1285917,N,N,0,N,00,N
|
|
20240924,140106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4230,25,2,0.59,211000995,50087,110.78,4205,4270,4190,5460,2945,4205,4212.69,2.07,0,8144,4298,4251,4223,4176,4148,4237,4162,310,1255,500,3020,5,1,62000000,2623,8.56,0.52,12,0.08,494.00,8211.00,6790,20230914,-37.70,3935,20240909,7.50,6700,-36.87,20240215,3935,7.50,20240909,6700,-36.87,20240215,3935,7.50,20240909,1.12,N,000430,500,310 억,,1285917,N,N,0,N,00,N
|
|
20240924,130106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4220,15,2,0.36,184364065,43775,96.82,4205,4270,4190,5460,2945,4205,4211.63,2.07,0,5326,4298,4251,4223,4176,4148,4237,4162,310,1255,500,3020,5,1,62000000,2616,8.54,0.51,12,0.07,494.00,8211.00,6790,20230914,-37.85,3935,20240909,7.24,6700,-37.01,20240215,3935,7.24,20240909,6700,-37.01,20240215,3935,7.24,20240909,1.12,N,000430,500,310 억,,1285917,N,N,0,N,00,N
|
|
20240924,120107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4225,20,2,0.48,180737945,42915,94.92,4205,4270,4190,5460,2945,4205,4211.53,2.07,0,5235,4298,4251,4223,4176,4148,4237,4162,310,1255,500,3020,5,1,62000000,2620,8.55,0.51,12,0.07,494.00,8211.00,6790,20230914,-37.78,3935,20240909,7.37,6700,-36.94,20240215,3935,7.37,20240909,6700,-36.94,20240215,3935,7.37,20240909,1.12,N,000430,500,310 억,,1285917,N,N,0,N,00,N
|
|
20240924,110106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4200,-5,5,-0.12,124201685,29505,65.26,4205,4270,4195,5460,2945,4205,4209.51,2.07,0,1796,4298,4251,4223,4176,4148,4237,4162,310,1255,500,3020,5,1,62000000,2604,8.50,0.51,12,0.05,494.00,8211.00,6790,20230914,-38.14,3935,20240909,6.73,6700,-37.31,20240215,3935,6.73,20240909,6700,-37.31,20240215,3935,6.73,20240909,1.12,N,000430,500,310 억,,1285917,N,N,0,N,00,N
|
|
20240924,100107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4195,-10,5,-0.24,81986610,19449,43.02,4205,4270,4195,5460,2945,4205,4215.47,2.07,0,-915,4298,4251,4223,4176,4148,4237,4162,310,1255,500,3020,5,1,62000000,2601,8.49,0.51,12,0.03,494.00,8211.00,6790,20230914,-38.22,3935,20240909,6.61,6700,-37.39,20240215,3935,6.61,20240909,6700,-37.39,20240215,3935,6.61,20240909,1.12,N,000430,500,310 억,,1285917,N,N,0,N,00,N
|
|
20240924,090106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4205,0,3,0.00,496190,118,0.26,4205,4205,4205,5460,2945,4205,4205.00,2.07,0,-97,4298,4251,4223,4176,4148,4237,4162,310,1255,500,3020,5,1,62000000,2607,8.51,0.51,12,0.00,494.00,8211.00,6790,20230914,-38.07,3935,20240909,6.86,6700,-37.24,20240215,3935,6.86,20240909,6700,-37.24,20240215,3935,6.86,20240909,1.12,N,000430,500,310 억,,1285917,N,N,0,N,00,N
|
|
20240923,160107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4205,-60,5,-1.41,189745720,45045,130.09,4265,4270,4195,5540,2990,4265,4212.36,2.07,0,4086,4418,4341,4278,4201,4138,4380,4240,310,1275,500,3070,5,1,62000000,2607,8.51,0.51,12,0.07,494.00,8211.00,6790,20230914,-38.07,3935,20240909,6.86,6700,-37.24,20240215,3935,6.86,20240909,6700,-37.24,20240215,3935,6.86,20240909,1.11,N,000430,500,310 억,,1284162,N,N,32,N,00,N
|
|
20240923,150107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4230,-35,5,-0.82,63292405,14959,43.20,4265,4270,4200,5540,2990,4265,4231.06,2.07,0,-3758,4418,4341,4278,4201,4138,4380,4240,310,1275,500,3070,5,1,62000000,2623,8.56,0.52,12,0.02,494.00,8211.00,6790,20230914,-37.70,3935,20240909,7.50,6700,-36.87,20240215,3935,7.50,20240909,6700,-36.87,20240215,3935,7.50,20240909,1.11,N,000430,500,310 억,,1284162,N,N,32,N,00,N
|
|
20240923,140106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4255,-10,5,-0.23,58782800,13894,40.13,4265,4270,4200,5540,2990,4265,4230.80,2.07,0,-3733,4418,4341,4278,4201,4138,4380,4240,310,1275,500,3070,5,1,62000000,2638,8.61,0.52,12,0.02,494.00,8211.00,6790,20230914,-37.33,3935,20240909,8.13,6700,-36.49,20240215,3935,8.13,20240909,6700,-36.49,20240215,3935,8.13,20240909,1.11,N,000430,500,310 억,,1284162,N,N,32,N,00,N
|
|
20240923,130106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4250,-15,5,-0.35,48906800,11570,33.42,4265,4270,4200,5540,2990,4265,4227.04,2.07,0,-2773,4418,4341,4278,4201,4138,4380,4240,310,1275,500,3070,5,1,62000000,2635,8.60,0.52,12,0.02,494.00,8211.00,6790,20230914,-37.41,3935,20240909,8.01,6700,-36.57,20240215,3935,8.01,20240909,6700,-36.57,20240215,3935,8.01,20240909,1.11,N,000430,500,310 억,,1284162,N,N,32,N,00,N
|
|
20240923,120107,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4250,-15,5,-0.35,46877475,11090,32.03,4265,4270,4200,5540,2990,4265,4227.00,2.07,0,-2539,4418,4341,4278,4201,4138,4380,4240,310,1275,500,3070,5,1,62000000,2635,8.60,0.52,12,0.02,494.00,8211.00,6790,20230914,-37.41,3935,20240909,8.01,6700,-36.57,20240215,3935,8.01,20240909,6700,-36.57,20240215,3935,8.01,20240909,1.11,N,000430,500,310 억,,1284162,N,N,32,N,00,N
|
|
20240923,110106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4220,-45,5,-1.06,42986910,10171,29.37,4265,4270,4200,5540,2990,4265,4226.42,2.07,0,-2288,4418,4341,4278,4201,4138,4380,4240,310,1275,500,3070,5,1,62000000,2616,8.54,0.51,12,0.02,494.00,8211.00,6790,20230914,-37.85,3935,20240909,7.24,6700,-37.01,20240215,3935,7.24,20240909,6700,-37.01,20240215,3935,7.24,20240909,1.11,N,000430,500,310 억,,1284162,N,N,32,N,00,N
|
|
20240923,100106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4215,-50,5,-1.17,22961035,5432,15.69,4265,4270,4200,5540,2990,4265,4226.99,2.07,0,-2255,4418,4341,4278,4201,4138,4380,4240,310,1275,500,3070,5,1,62000000,2613,8.53,0.51,12,0.01,494.00,8211.00,6790,20230914,-37.92,3935,20240909,7.12,6700,-37.09,20240215,3935,7.12,20240909,6700,-37.09,20240215,3935,7.12,20240909,1.11,N,000430,500,310 억,,1284162,N,N,32,N,00,N
|
|
20240923,090106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4265,0,3,0.00,6406030,1502,4.34,4265,4265,4265,5540,2990,4265,4265.00,2.07,0,-1436,4418,4341,4278,4201,4138,4380,4240,310,1275,500,3070,5,1,62000000,2644,8.63,0.52,12,0.00,494.00,8211.00,6790,20230914,-37.19,3935,20240909,8.39,6700,-36.34,20240215,3935,8.39,20240909,6700,-36.34,20240215,3935,8.39,20240909,1.11,N,000430,500,310 억,,1284162,N,N,32,N,00,N
|
|
20240913,160106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4275,145,2,3.51,299215185,70927,123.19,4125,4280,4110,5360,2895,4130,4218.54,2.11,0,-14800,4203,4166,4093,4056,3983,4185,4075,310,1230,500,2970,5,1,62000000,2651,8.65,0.52,12,0.11,494.00,8211.00,6790,20230914,-37.04,3935,20240909,8.64,6700,-36.19,20240215,3935,8.64,20240909,6790,-37.04,20230914,3935,8.64,20240909,1.13,N,000430,500,310 억,,1306643,N,N,5,N,00,N
|
|
20240913,150106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4205,75,2,1.82,241396835,57353,99.62,4125,4280,4110,5360,2895,4130,4208.97,2.11,0,-12066,4203,4166,4093,4056,3983,4185,4075,310,1230,500,2970,5,1,62000000,2607,8.51,0.51,12,0.09,494.00,8211.00,6790,20230914,-38.07,3935,20240909,6.86,6700,-37.24,20240215,3935,6.86,20240909,6790,-38.07,20230914,3935,6.86,20240909,1.13,N,000430,500,310 억,,1306643,N,N,0,N,00,N
|
|
20240913,140106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4190,60,2,1.45,208581680,49541,86.05,4125,4280,4110,5360,2895,4130,4210.28,2.11,0,-10906,4203,4166,4093,4056,3983,4185,4075,310,1230,500,2970,5,1,62000000,2598,8.48,0.51,12,0.08,494.00,8211.00,6790,20230914,-38.29,3935,20240909,6.48,6700,-37.46,20240215,3935,6.48,20240909,6790,-38.29,20230914,3935,6.48,20240909,1.13,N,000430,500,310 억,,1306643,N,N,0,N,00,N
|
|
20240913,130106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4215,85,2,2.06,188404415,44737,77.70,4125,4280,4110,5360,2895,4130,4211.38,2.11,0,-10403,4203,4166,4093,4056,3983,4185,4075,310,1230,500,2970,5,1,62000000,2613,8.53,0.51,12,0.07,494.00,8211.00,6790,20230914,-37.92,3935,20240909,7.12,6700,-37.09,20240215,3935,7.12,20240909,6790,-37.92,20230914,3935,7.12,20240909,1.13,N,000430,500,310 억,,1306643,N,N,0,N,00,N
|
|
20240913,120106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4210,80,2,1.94,186955960,44393,77.11,4125,4280,4110,5360,2895,4130,4211.38,2.11,0,-10511,4203,4166,4093,4056,3983,4185,4075,310,1230,500,2970,5,1,62000000,2610,8.52,0.51,12,0.07,494.00,8211.00,6790,20230914,-38.00,3935,20240909,6.99,6700,-37.16,20240215,3935,6.99,20240909,6790,-38.00,20230914,3935,6.99,20240909,1.13,N,000430,500,310 억,,1306643,N,N,0,N,00,N
|
|
20240913,110105,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4210,80,2,1.94,162418395,38576,67.00,4125,4280,4110,5360,2895,4130,4210.35,2.11,0,-7079,4203,4166,4093,4056,3983,4185,4075,310,1230,500,2970,5,1,62000000,2610,8.52,0.51,12,0.06,494.00,8211.00,6790,20230914,-38.00,3935,20240909,6.99,6700,-37.16,20240215,3935,6.99,20240909,6790,-38.00,20230914,3935,6.99,20240909,1.13,N,000430,500,310 억,,1306643,N,N,0,N,00,N
|
|
20240913,100106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4215,85,2,2.06,133942320,31779,55.20,4125,4280,4110,5360,2895,4130,4214.81,2.11,0,-3728,4203,4166,4093,4056,3983,4185,4075,310,1230,500,2970,5,1,62000000,2613,8.53,0.51,12,0.05,494.00,8211.00,6790,20230914,-37.92,3935,20240909,7.12,6700,-37.09,20240215,3935,7.12,20240909,6790,-37.92,20230914,3935,7.12,20240909,1.13,N,000430,500,310 억,,1306643,N,N,0,N,00,N
|
|
20240913,090106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4110,-20,5,-0.48,1367985,332,0.58,4125,4125,4110,5360,2895,4130,4120.44,2.11,0,-19,4203,4166,4093,4056,3983,4185,4075,310,1230,500,2970,5,1,62000000,2548,8.32,0.50,12,0.00,494.00,8211.00,6790,20230914,-39.47,3935,20240909,4.45,6700,-38.66,20240215,3935,4.45,20240909,6790,-39.47,20230914,3935,4.45,20240909,1.13,N,000430,500,310 억,,1306643,N,N,0,N,00,N
|
|
20240912,160106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4130,105,2,2.61,235003260,57568,98.10,4020,4130,4020,5230,2820,4025,4082.19,2.07,0,23533,4095,4060,4025,3990,3955,4060,3990,310,1205,500,2890,5,1,62000000,2561,8.36,0.50,12,0.09,494.00,8211.00,6790,20230914,-39.18,3935,20240909,4.96,6700,-38.36,20240215,3935,4.96,20240909,6790,-39.18,20230914,3935,4.96,20240909,1.13,N,000430,500,310 억,,1282077,N,N,0,N,00,N
|
|
20240912,150106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4115,90,2,2.24,198463960,48711,83.00,4020,4125,4020,5230,2820,4025,4074.32,2.07,0,20906,4095,4060,4025,3990,3955,4060,3990,310,1205,500,2890,5,1,62000000,2551,8.33,0.50,12,0.08,494.00,8211.00,6790,20230914,-39.40,3935,20240909,4.57,6700,-38.58,20240215,3935,4.57,20240909,6790,-39.40,20230914,3935,4.57,20240909,1.13,N,000430,500,310 억,,1282077,N,N,0,N,00,N
|
|
20240912,140106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4095,70,2,1.74,148194895,36471,62.15,4020,4105,4020,5230,2820,4025,4063.36,2.07,0,10438,4095,4060,4025,3990,3955,4060,3990,310,1205,500,2890,5,1,62000000,2539,8.29,0.50,12,0.06,494.00,8211.00,6790,20230914,-39.69,3935,20240909,4.07,6700,-38.88,20240215,3935,4.07,20240909,6790,-39.69,20230914,3935,4.07,20240909,1.13,N,000430,500,310 억,,1282077,N,N,0,N,00,N
|
|
20240912,130106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4060,35,2,0.87,101363185,24957,42.53,4020,4105,4020,5230,2820,4025,4061.51,2.07,0,6317,4095,4060,4025,3990,3955,4060,3990,310,1205,500,2890,5,1,62000000,2517,8.22,0.49,12,0.04,494.00,8211.00,6790,20230914,-40.21,3935,20240909,3.18,6700,-39.40,20240215,3935,3.18,20240909,6790,-40.21,20230914,3935,3.18,20240909,1.13,N,000430,500,310 억,,1282077,N,N,0,N,00,N
|
|
20240912,120106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4085,60,2,1.49,83865365,20654,35.19,4020,4105,4020,5230,2820,4025,4060.49,2.07,0,4201,4095,4060,4025,3990,3955,4060,3990,310,1205,500,2890,5,1,62000000,2533,8.27,0.50,12,0.03,494.00,8211.00,6790,20230914,-39.84,3935,20240909,3.81,6700,-39.03,20240215,3935,3.81,20240909,6790,-39.84,20230914,3935,3.81,20240909,1.13,N,000430,500,310 억,,1282077,N,N,0,N,00,N
|
|
20240912,110106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4085,60,2,1.49,75093595,18502,31.53,4020,4105,4020,5230,2820,4025,4058.67,2.07,0,3857,4095,4060,4025,3990,3955,4060,3990,310,1205,500,2890,5,1,62000000,2533,8.27,0.50,12,0.03,494.00,8211.00,6790,20230914,-39.84,3935,20240909,3.81,6700,-39.03,20240215,3935,3.81,20240909,6790,-39.84,20230914,3935,3.81,20240909,1.13,N,000430,500,310 억,,1282077,N,N,0,N,00,N
|
|
20240912,100106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4070,45,2,1.12,52669120,12996,22.15,4020,4105,4020,5230,2820,4025,4052.72,2.07,0,5564,4095,4060,4025,3990,3955,4060,3990,310,1205,500,2890,5,1,62000000,2523,8.24,0.50,12,0.02,494.00,8211.00,6790,20230914,-40.06,3935,20240909,3.43,6700,-39.25,20240215,3935,3.43,20240909,6790,-40.06,20230914,3935,3.43,20240909,1.13,N,000430,500,310 억,,1282077,N,N,0,N,00,N
|
|
20240912,090106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4045,20,2,0.50,15782545,3926,6.69,4020,4045,4020,5230,2820,4025,4020.01,2.07,0,509,4095,4060,4025,3990,3955,4060,3990,310,1205,500,2890,5,1,62000000,2508,8.19,0.49,12,0.01,494.00,8211.00,6790,20230914,-40.43,3935,20240909,2.80,6700,-39.63,20240215,3935,2.80,20240909,6790,-40.43,20230914,3935,2.80,20240909,1.13,N,000430,500,310 억,,1282077,N,N,0,N,00,N
|
|
20240911,160106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4025,0,3,0.00,235407305,58683,121.24,4025,4060,3990,5230,2820,4025,4011.51,2.09,0,-13778,4211,4117,4061,3967,3911,4090,3940,310,1205,500,2890,5,1,62000000,2496,8.15,0.49,12,0.09,494.00,8211.00,6790,20230914,-40.72,3935,20240909,2.29,6700,-39.93,20240215,3935,2.29,20240909,6790,-40.72,20230914,3935,2.29,20240909,1.15,N,000430,500,310 억,,1295977,N,N,0,N,00,N
|
|
20240911,150106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4020,-5,5,-0.12,220066895,54867,113.36,4025,4060,3990,5230,2820,4025,4010.92,2.09,0,-13148,4211,4117,4061,3967,3911,4090,3940,310,1205,500,2890,5,1,62000000,2492,8.14,0.49,12,0.09,494.00,8211.00,6790,20230914,-40.80,3935,20240909,2.16,6700,-40.00,20240215,3935,2.16,20240909,6790,-40.80,20230914,3935,2.16,20240909,1.15,N,000430,500,310 억,,1295977,N,N,0,N,00,N
|
|
20240911,140106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4025,0,3,0.00,218679420,54522,112.64,4025,4060,3990,5230,2820,4025,4010.85,2.09,0,-13137,4211,4117,4061,3967,3911,4090,3940,310,1205,500,2890,5,1,62000000,2496,8.15,0.49,12,0.09,494.00,8211.00,6790,20230914,-40.72,3935,20240909,2.29,6700,-39.93,20240215,3935,2.29,20240909,6790,-40.72,20230914,3935,2.29,20240909,1.15,N,000430,500,310 억,,1295977,N,N,0,N,00,N
|
|
20240911,130106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4030,5,2,0.12,211497385,52727,108.94,4025,4060,3990,5230,2820,4025,4011.18,2.09,0,-13128,4211,4117,4061,3967,3911,4090,3940,310,1205,500,2890,5,1,62000000,2499,8.16,0.49,12,0.09,494.00,8211.00,6790,20230914,-40.65,3935,20240909,2.41,6700,-39.85,20240215,3935,2.41,20240909,6790,-40.65,20230914,3935,2.41,20240909,1.15,N,000430,500,310 억,,1295977,N,N,0,N,00,N
|
|
20240911,120106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4010,-15,5,-0.37,191420105,47715,98.58,4025,4060,3990,5230,2820,4025,4011.74,2.09,0,-14240,4211,4117,4061,3967,3911,4090,3940,310,1205,500,2890,5,1,62000000,2486,8.12,0.49,12,0.08,494.00,8211.00,6790,20230914,-40.94,3935,20240909,1.91,6700,-40.15,20240215,3935,1.91,20240909,6790,-40.94,20230914,3935,1.91,20240909,1.15,N,000430,500,310 억,,1295977,N,N,0,N,00,N
|
|
20240911,110106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4005,-20,5,-0.50,93923825,23326,48.19,4025,4060,3995,5230,2820,4025,4026.57,2.09,0,-13173,4211,4117,4061,3967,3911,4090,3940,310,1205,500,2890,5,1,62000000,2483,8.11,0.49,12,0.04,494.00,8211.00,6790,20230914,-41.02,3935,20240909,1.78,6700,-40.22,20240215,3935,1.78,20240909,6790,-41.02,20230914,3935,1.78,20240909,1.15,N,000430,500,310 억,,1295977,N,N,0,N,00,N
|
|
20240911,100105,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4045,20,2,0.50,29479415,7303,15.09,4025,4060,4025,5230,2820,4025,4036.62,2.09,0,239,4211,4117,4061,3967,3911,4090,3940,310,1205,500,2890,5,1,62000000,2508,8.19,0.49,12,0.01,494.00,8211.00,6790,20230914,-40.43,3935,20240909,2.80,6700,-39.63,20240215,3935,2.80,20240909,6790,-40.43,20230914,3935,2.80,20240909,1.15,N,000430,500,310 억,,1295977,N,N,0,N,00,N
|
|
20240911,090106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4025,0,3,0.00,136850,34,0.07,4025,4025,4025,5230,2820,4025,4025.00,2.09,0,9,4211,4117,4061,3967,3911,4090,3940,310,1205,500,2890,5,1,62000000,2496,8.15,0.49,12,0.00,494.00,8211.00,6790,20230914,-40.72,3935,20240909,2.29,6700,-39.93,20240215,3935,2.29,20240909,6790,-40.72,20230914,3935,2.29,20240909,1.15,N,000430,500,310 억,,1295977,N,N,0,N,00,N
|
|
20240910,160106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4025,-15,5,-0.37,190630825,47150,67.46,4040,4155,4005,5250,2830,4040,4043.07,2.11,0,-11830,4216,4127,4031,3942,3846,4172,3987,310,1210,500,2900,5,1,62000000,2496,8.15,0.49,12,0.08,494.00,8211.00,6790,20230914,-40.72,3935,20240909,2.29,6700,-39.93,20240215,3935,2.29,20240909,6790,-40.72,20230914,3935,2.29,20240909,1.14,N,000430,500,310 억,,1307764,N,N,0,N,00,N
|
|
20240910,150106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4025,-15,5,-0.37,136217405,33636,48.12,4040,4155,4005,5250,2830,4040,4049.75,2.11,0,-8167,4216,4127,4031,3942,3846,4172,3987,310,1210,500,2900,5,1,62000000,2496,8.15,0.49,12,0.05,494.00,8211.00,6790,20230914,-40.72,3935,20240909,2.29,6700,-39.93,20240215,3935,2.29,20240909,6790,-40.72,20230914,3935,2.29,20240909,1.14,N,000430,500,310 억,,1307764,N,N,0,N,00,N
|
|
20240910,140106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4020,-20,5,-0.50,108835090,26828,38.38,4040,4155,4020,5250,2830,4040,4056.77,2.11,0,-6637,4216,4127,4031,3942,3846,4172,3987,310,1210,500,2900,5,1,62000000,2492,8.14,0.49,12,0.04,494.00,8211.00,6790,20230914,-40.80,3935,20240909,2.16,6700,-40.00,20240215,3935,2.16,20240909,6790,-40.80,20230914,3935,2.16,20240909,1.14,N,000430,500,310 억,,1307764,N,N,0,N,00,N
|
|
20240910,130106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4055,15,2,0.37,87964725,21647,30.97,4040,4155,4040,5250,2830,4040,4063.60,2.11,0,-2601,4216,4127,4031,3942,3846,4172,3987,310,1210,500,2900,5,1,62000000,2514,8.21,0.49,12,0.03,494.00,8211.00,6790,20230914,-40.28,3935,20240909,3.05,6700,-39.48,20240215,3935,3.05,20240909,6790,-40.28,20230914,3935,3.05,20240909,1.14,N,000430,500,310 억,,1307764,N,N,0,N,00,N
|
|
20240910,120106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4065,25,2,0.62,85982945,21157,30.27,4040,4155,4040,5250,2830,4040,4064.04,2.11,0,-2152,4216,4127,4031,3942,3846,4172,3987,310,1210,500,2900,5,1,62000000,2520,8.23,0.50,12,0.03,494.00,8211.00,6790,20230914,-40.13,3935,20240909,3.30,6700,-39.33,20240215,3935,3.30,20240909,6790,-40.13,20230914,3935,3.30,20240909,1.14,N,000430,500,310 억,,1307764,N,N,0,N,00,N
|
|
20240910,110106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4080,40,2,0.99,37429265,9170,13.12,4040,4155,4040,5250,2830,4040,4081.71,2.11,0,-2049,4216,4127,4031,3942,3846,4172,3987,310,1210,500,2900,5,1,62000000,2530,8.26,0.50,12,0.01,494.00,8211.00,6790,20230914,-39.91,3935,20240909,3.68,6700,-39.10,20240215,3935,3.68,20240909,6790,-39.91,20230914,3935,3.68,20240909,1.14,N,000430,500,310 억,,1307764,N,N,0,N,00,N
|
|
20240910,100106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4110,70,2,1.73,34684490,8497,12.16,4040,4155,4040,5250,2830,4040,4081.97,2.11,0,-2045,4216,4127,4031,3942,3846,4172,3987,310,1210,500,2900,5,1,62000000,2548,8.32,0.50,12,0.01,494.00,8211.00,6790,20230914,-39.47,3935,20240909,4.45,6700,-38.66,20240215,3935,4.45,20240909,6790,-39.47,20230914,3935,4.45,20240909,1.14,N,000430,500,310 억,,1307764,N,N,0,N,00,N
|
|
20240910,090106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4055,15,2,0.37,14223565,3520,5.04,4040,4085,4040,5250,2830,4040,4040.79,2.11,0,1014,4216,4127,4031,3942,3846,4172,3987,310,1210,500,2900,5,1,62000000,2514,8.21,0.49,12,0.01,494.00,8211.00,6790,20230914,-40.28,3935,20240909,3.05,6700,-39.48,20240215,3935,3.05,20240909,6790,-40.28,20230914,3935,3.05,20240909,1.14,N,000430,500,310 억,,1307764,N,N,0,N,00,N
|
|
20240909,160106,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,4040,35,2,0.87,280328130,69882,59.13,3935,4120,3935,5200,2805,4005,4011.43,2.05,0,34663,4161,4082,4041,3962,3921,4062,3942,310,1195,500,2880,5,1,62000000,2505,8.18,0.49,12,0.11,494.00,8211.00,6790,20230914,-40.50,3935,20240909,2.67,6700,-39.70,20240215,3935,2.67,20240909,6790,-40.50,20230914,3935,2.67,20240909,1.16,N,000430,500,310 억,,1272780,N,N,0,N,00,N
|
|
20240909,150106,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,4100,95,2,2.37,270522620,67460,57.08,3935,4120,3935,5200,2805,4005,4010.12,2.05,0,33663,4161,4082,4041,3962,3921,4062,3942,310,1195,500,2880,5,1,62000000,2542,8.30,0.50,12,0.11,494.00,8211.00,6790,20230914,-39.62,3935,20240909,4.19,6700,-38.81,20240215,3935,4.19,20240909,6790,-39.62,20230914,3935,4.19,20240909,1.16,N,000430,500,310 억,,1272780,N,N,0,N,00,N
|
|
20240909,140106,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,4050,45,2,1.12,225134030,56367,47.69,3935,4090,3935,5200,2805,4005,3994.08,2.05,0,23834,4161,4082,4041,3962,3921,4062,3942,310,1195,500,2880,5,1,62000000,2511,8.20,0.49,12,0.09,494.00,8211.00,6790,20230914,-40.35,3935,20240909,2.92,6700,-39.55,20240215,3935,2.92,20240909,6790,-40.35,20230914,3935,2.92,20240909,1.16,N,000430,500,310 억,,1272780,N,N,0,N,00,N
|
|
20240909,130106,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,4045,40,2,1.00,207812320,52109,44.09,3935,4080,3935,5200,2805,4005,3988.03,2.05,0,19963,4161,4082,4041,3962,3921,4062,3942,310,1195,500,2880,5,1,62000000,2508,8.19,0.49,12,0.08,494.00,8211.00,6790,20230914,-40.43,3935,20240909,2.80,6700,-39.63,20240215,3935,2.80,20240909,6790,-40.43,20230914,3935,2.80,20240909,1.16,N,000430,500,310 억,,1272780,N,N,0,N,00,N
|
|
20240909,120106,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,4020,15,2,0.37,173121290,43550,36.85,3935,4025,3935,5200,2805,4005,3975.23,2.05,0,17764,4161,4082,4041,3962,3921,4062,3942,310,1195,500,2880,5,1,62000000,2492,8.14,0.49,12,0.07,494.00,8211.00,6790,20230914,-40.80,3935,20240909,2.16,6700,-40.00,20240215,3935,2.16,20240909,6790,-40.80,20230914,3935,2.16,20240909,1.16,N,000430,500,310 억,,1272780,N,N,0,N,00,N
|
|
20240909,110105,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,3980,-25,5,-0.62,127691910,32217,27.26,3935,4000,3935,5200,2805,4005,3963.49,2.05,0,9720,4161,4082,4041,3962,3921,4062,3942,310,1195,500,2880,5,1,62000000,2468,8.06,0.48,12,0.05,494.00,8211.00,6790,20230914,-41.38,3935,20240909,1.14,6700,-40.60,20240215,3935,1.14,20240909,6790,-41.38,20230914,3935,1.14,20240909,1.16,N,000430,500,310 억,,1272780,N,N,0,N,00,N
|
|
20240909,100106,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,3970,-35,5,-0.87,65838460,16659,14.10,3935,4000,3935,5200,2805,4005,3952.13,2.05,0,2078,4161,4082,4041,3962,3921,4062,3942,310,1195,500,2880,5,1,62000000,2461,8.04,0.48,12,0.03,494.00,8211.00,6790,20230914,-41.53,3935,20240909,0.89,6700,-40.75,20240215,3935,0.89,20240909,6790,-41.53,20230914,3935,0.89,20240909,1.16,N,000430,500,310 억,,1272780,N,N,0,N,00,N
|
|
20240909,090105,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,3990,-15,5,-0.37,17552540,4460,3.77,3935,4000,3935,5200,2805,4005,3935.55,2.05,0,164,4161,4082,4041,3962,3921,4062,3942,310,1195,500,2880,5,1,62000000,2474,8.08,0.49,12,0.01,494.00,8211.00,6790,20230914,-41.24,3935,20240909,1.40,6700,-40.45,20240215,3935,1.40,20240909,6790,-41.24,20230914,3935,1.40,20240909,1.16,N,000430,500,310 억,,1272780,N,N,0,N,00,N
|
|
20240906,160105,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,4005,-105,5,-2.55,476774860,117990,225.31,4105,4120,4000,5340,2880,4110,4040.90,2.05,0,287,4200,4155,4115,4070,4030,4177,4092,310,1230,500,2950,5,1,62000000,2483,8.11,0.49,12,0.19,494.00,8211.00,6790,20230914,-41.02,4000,20240906,0.12,6700,-40.22,20240215,4000,0.12,20240906,6790,-41.02,20230914,4000,0.12,20240906,1.19,N,000430,500,310 억,,1271924,N,N,0,N,00,N
|
|
20240906,150106,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,4020,-90,5,-2.19,433885905,107290,204.88,4105,4120,4000,5340,2880,4110,4044.05,2.05,0,-2636,4200,4155,4115,4070,4030,4177,4092,310,1230,500,2950,5,1,62000000,2492,8.14,0.49,12,0.17,494.00,8211.00,6790,20230914,-40.80,4000,20240906,0.50,6700,-40.00,20240215,4000,0.50,20240906,6790,-40.80,20230914,4000,0.50,20240906,1.19,N,000430,500,310 억,,1271924,N,N,0,N,00,N
|
|
20240906,140107,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,4035,-75,5,-1.82,254445495,62538,119.42,4105,4120,4035,5340,2880,4110,4068.65,2.05,0,-8984,4200,4155,4115,4070,4030,4177,4092,310,1230,500,2950,5,1,62000000,2502,8.17,0.49,12,0.10,494.00,8211.00,6790,20230914,-40.57,4035,20240906,0.00,6700,-39.78,20240215,4035,0.00,20240906,6790,-40.57,20230914,4035,0.00,20240906,1.19,N,000430,500,310 억,,1271924,N,N,0,N,00,N
|
|
20240906,130106,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,4075,-35,5,-0.85,197941625,48554,92.72,4105,4120,4045,5340,2880,4110,4076.73,2.05,0,-8967,4200,4155,4115,4070,4030,4177,4092,310,1230,500,2950,5,1,62000000,2527,8.25,0.50,12,0.08,494.00,8211.00,6790,20230914,-39.99,4045,20240906,0.74,6700,-39.18,20240215,4045,0.74,20240906,6790,-39.99,20230914,4045,0.74,20240906,1.19,N,000430,500,310 억,,1271924,N,N,0,N,00,N
|
|
20240906,120106,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,4080,-30,5,-0.73,161013760,39476,75.38,4105,4120,4045,5340,2880,4110,4078.78,2.05,0,-9143,4200,4155,4115,4070,4030,4177,4092,310,1230,500,2950,5,1,62000000,2530,8.26,0.50,12,0.06,494.00,8211.00,6790,20230914,-39.91,4045,20240906,0.87,6700,-39.10,20240215,4045,0.87,20240906,6790,-39.91,20230914,4045,0.87,20240906,1.19,N,000430,500,310 억,,1271924,N,N,0,N,00,N
|
|
20240906,110106,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,4105,-5,5,-0.12,155305555,38074,72.71,4105,4120,4045,5340,2880,4110,4079.04,2.05,0,-8985,4200,4155,4115,4070,4030,4177,4092,310,1230,500,2950,5,1,62000000,2545,8.31,0.50,12,0.06,494.00,8211.00,6790,20230914,-39.54,4045,20240906,1.48,6700,-38.73,20240215,4045,1.48,20240906,6790,-39.54,20230914,4045,1.48,20240906,1.19,N,000430,500,310 억,,1271924,N,N,0,N,00,N
|
|
20240906,100106,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,4075,-35,5,-0.85,90620420,22220,42.43,4105,4120,4045,5340,2880,4110,4078.33,2.05,0,-3991,4200,4155,4115,4070,4030,4177,4092,310,1230,500,2950,5,1,62000000,2527,8.25,0.50,12,0.04,494.00,8211.00,6790,20230914,-39.99,4045,20240906,0.74,6700,-39.18,20240215,4045,0.74,20240906,6790,-39.99,20230914,4045,0.74,20240906,1.19,N,000430,500,310 억,,1271924,N,N,0,N,00,N
|
|
20240906,090106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4100,-10,5,-0.24,2104530,513,0.98,4105,4105,4100,5340,2880,4110,4102.40,2.05,0,-250,4200,4155,4115,4070,4030,4177,4092,310,1230,500,2950,5,1,62000000,2542,8.30,0.50,12,0.00,494.00,8211.00,6790,20230914,-39.62,4075,20240904,0.61,6700,-38.81,20240215,4075,0.61,20240904,6790,-39.62,20230914,4075,0.61,20240904,1.19,N,000430,500,310 억,,1271924,N,N,0,N,00,N
|
|
20240905,160105,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,4110,10,2,0.24,212336965,51713,39.23,4090,4160,4075,5330,2870,4100,4106.07,2.04,0,6982,4370,4235,4155,4020,3940,4195,3980,310,1230,500,2950,5,1,62000000,2548,8.32,0.50,12,0.08,494.00,8211.00,6790,20230914,-39.47,4075,20240905,0.86,6700,-38.66,20240215,4075,0.86,20240905,6790,-39.47,20230914,4075,0.86,20240905,1.21,N,000430,500,310 억,,1264246,N,N,2,N,00,N
|
|
20240905,150106,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,4100,0,3,0.00,172804505,42064,31.91,4090,4160,4075,5330,2870,4100,4108.13,2.04,0,6009,4370,4235,4155,4020,3940,4195,3980,310,1230,500,2950,5,1,62000000,2542,8.30,0.50,12,0.07,494.00,8211.00,6790,20230914,-39.62,4075,20240905,0.61,6700,-38.81,20240215,4075,0.61,20240905,6790,-39.62,20230914,4075,0.61,20240905,1.21,N,000430,500,310 억,,1264246,N,N,2,N,00,N
|
|
20240905,140106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4100,0,3,0.00,131178740,31885,24.19,4090,4160,4080,5330,2870,4100,4114.12,2.04,0,-309,4370,4235,4155,4020,3940,4195,3980,310,1230,500,2950,5,1,62000000,2542,8.30,0.50,12,0.05,494.00,8211.00,6790,20230914,-39.62,4075,20240904,0.61,6700,-38.81,20240215,4075,0.61,20240904,6790,-39.62,20230914,4075,0.61,20240904,1.21,N,000430,500,310 억,,1264246,N,N,2,N,00,N
|
|
20240905,130106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4090,-10,5,-0.24,105285295,25558,19.39,4090,4160,4085,5330,2870,4100,4119.47,2.04,0,-126,4370,4235,4155,4020,3940,4195,3980,310,1230,500,2950,5,1,62000000,2536,8.28,0.50,12,0.04,494.00,8211.00,6790,20230914,-39.76,4075,20240904,0.37,6700,-38.96,20240215,4075,0.37,20240904,6790,-39.76,20230914,4075,0.37,20240904,1.21,N,000430,500,310 억,,1264246,N,N,2,N,00,N
|
|
20240905,120105,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4105,5,2,0.12,86991815,21097,16.01,4090,4160,4090,5330,2870,4100,4123.42,2.04,0,1684,4370,4235,4155,4020,3940,4195,3980,310,1230,500,2950,5,1,62000000,2545,8.31,0.50,12,0.03,494.00,8211.00,6790,20230914,-39.54,4075,20240904,0.74,6700,-38.73,20240215,4075,0.74,20240904,6790,-39.54,20230914,4075,0.74,20240904,1.21,N,000430,500,310 억,,1264246,N,N,2,N,00,N
|
|
20240905,110106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4125,25,2,0.61,49008220,11830,8.98,4090,4160,4090,5330,2870,4100,4142.71,2.04,0,2357,4370,4235,4155,4020,3940,4195,3980,310,1230,500,2950,5,1,62000000,2558,8.35,0.50,12,0.02,494.00,8211.00,6790,20230914,-39.25,4075,20240904,1.23,6700,-38.43,20240215,4075,1.23,20240904,6790,-39.25,20230914,4075,1.23,20240904,1.21,N,000430,500,310 억,,1264246,N,N,2,N,00,N
|
|
20240905,100105,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4150,50,2,1.22,38062505,9188,6.97,4090,4160,4090,5330,2870,4100,4142.63,2.04,0,3049,4370,4235,4155,4020,3940,4195,3980,310,1230,500,2950,5,1,62000000,2573,8.40,0.51,12,0.01,494.00,8211.00,6790,20230914,-38.88,4075,20240904,1.84,6700,-38.06,20240215,4075,1.84,20240904,6790,-38.88,20230914,4075,1.84,20240904,1.21,N,000430,500,310 억,,1264246,N,N,2,N,00,N
|
|
20240905,090106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4160,60,2,1.46,4263175,1040,0.79,4090,4160,4090,5330,2870,4100,4099.21,2.04,0,209,4370,4235,4155,4020,3940,4195,3980,310,1230,500,2950,5,1,62000000,2579,8.42,0.51,12,0.00,494.00,8211.00,6790,20230914,-38.73,4075,20240904,2.09,6700,-37.91,20240215,4075,2.09,20240904,6790,-38.73,20230914,4075,2.09,20240904,1.21,N,000430,500,310 억,,1264246,N,N,2,N,00,N
|
|
20240904,160105,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,4100,-190,5,-4.43,543287410,131562,232.29,4205,4290,4075,5570,3005,4290,4129.52,2.10,0,-38152,4370,4330,4310,4270,4250,4320,4260,310,1280,500,3080,5,1,62000000,2542,8.30,0.50,12,0.21,494.00,8211.00,6790,20230914,-39.62,4075,20240904,0.61,6700,-38.81,20240215,4075,0.61,20240904,6790,-39.62,20230914,4075,0.61,20240904,1.22,N,000430,500,310 억,,1301042,N,N,2,N,00,N
|
|
20240904,150106,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,4105,-185,5,-4.31,523651705,126775,223.84,4205,4290,4075,5570,3005,4290,4130.56,2.10,0,-36212,4370,4330,4310,4270,4250,4320,4260,310,1280,500,3080,5,1,62000000,2545,8.31,0.50,12,0.20,494.00,8211.00,6790,20230914,-39.54,4075,20240904,0.74,6700,-38.73,20240215,4075,0.74,20240904,6790,-39.54,20230914,4075,0.74,20240904,1.22,N,000430,500,310 억,,1301042,N,N,0,N,00,N
|
|
20240904,140105,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,4090,-200,5,-4.66,474696250,114820,202.73,4205,4290,4075,5570,3005,4290,4134.26,2.10,0,-33289,4370,4330,4310,4270,4250,4320,4260,310,1280,500,3080,5,1,62000000,2536,8.28,0.50,12,0.19,494.00,8211.00,6790,20230914,-39.76,4075,20240904,0.37,6700,-38.96,20240215,4075,0.37,20240904,6790,-39.76,20230914,4075,0.37,20240904,1.22,N,000430,500,310 억,,1301042,N,N,0,N,00,N
|
|
20240904,130106,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,4075,-215,5,-5.01,392226075,94662,167.14,4205,4290,4075,5570,3005,4290,4143.44,2.10,0,-26025,4370,4330,4310,4270,4250,4320,4260,310,1280,500,3080,5,1,62000000,2527,8.25,0.50,12,0.15,494.00,8211.00,6790,20230914,-39.99,4075,20240904,0.00,6700,-39.18,20240215,4075,0.00,20240904,6790,-39.99,20230914,4075,0.00,20240904,1.22,N,000430,500,310 억,,1301042,N,N,0,N,00,N
|
|
20240904,120106,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,4110,-180,5,-4.20,349600900,84267,148.78,4205,4290,4105,5570,3005,4290,4148.73,2.10,0,-23947,4370,4330,4310,4270,4250,4320,4260,310,1280,500,3080,5,1,62000000,2548,8.32,0.50,12,0.14,494.00,8211.00,6790,20230914,-39.47,4105,20240904,0.12,6700,-38.66,20240215,4105,0.12,20240904,6790,-39.47,20230914,4105,0.12,20240904,1.22,N,000430,500,310 억,,1301042,N,N,0,N,00,N
|
|
20240904,110105,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,4140,-150,5,-3.50,233601810,56103,99.06,4205,4290,4130,5570,3005,4290,4163.80,2.10,0,-19768,4370,4330,4310,4270,4250,4320,4260,310,1280,500,3080,5,1,62000000,2567,8.38,0.50,12,0.09,494.00,8211.00,6790,20230914,-39.03,4130,20240904,0.24,6700,-38.21,20240215,4130,0.24,20240904,6790,-39.03,20230914,4130,0.24,20240904,1.22,N,000430,500,310 억,,1301042,N,N,0,N,00,N
|
|
20240904,100105,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,4165,-125,5,-2.91,156953505,37600,66.39,4205,4290,4150,5570,3005,4290,4174.30,2.10,0,-12681,4370,4330,4310,4270,4250,4320,4260,310,1280,500,3080,5,1,62000000,2582,8.43,0.51,12,0.06,494.00,8211.00,6790,20230914,-38.66,4150,20240904,0.36,6700,-37.84,20240215,4150,0.36,20240904,6790,-38.66,20230914,4150,0.36,20240904,1.22,N,000430,500,310 억,,1301042,N,N,0,N,00,N
|
|
20240904,090106,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,4210,-80,5,-1.86,21634970,5150,9.09,4205,4290,4155,5570,3005,4290,4200.97,2.10,0,1280,4370,4330,4310,4270,4250,4320,4260,310,1280,500,3080,5,1,62000000,2610,8.52,0.51,12,0.01,494.00,8211.00,6790,20230914,-38.00,4155,20240904,1.32,6700,-37.16,20240215,4155,1.32,20240904,6790,-38.00,20230914,4155,1.32,20240904,1.22,N,000430,500,310 억,,1301042,N,N,0,N,00,N
|
|
20240903,160105,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4290,-45,5,-1.04,244820745,56635,108.95,4335,4350,4290,5630,3035,4335,4322.78,2.09,0,3542,4431,4382,4321,4272,4211,4407,4297,310,1295,500,3120,5,1,62000000,2660,8.68,0.52,12,0.09,494.00,8211.00,6790,20230914,-36.82,4210,20240806,1.90,6700,-35.97,20240215,4210,1.90,20240806,6790,-36.82,20230914,4210,1.90,20240806,1.22,N,000430,500,310 억,,1295992,N,N,1,N,00,N
|
|
20240903,150105,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4325,-10,5,-0.23,226257695,52311,100.63,4335,4350,4295,5630,3035,4335,4325.24,2.09,0,5242,4431,4382,4321,4272,4211,4407,4297,310,1295,500,3120,5,1,62000000,2682,8.76,0.53,12,0.08,494.00,8211.00,6790,20230914,-36.30,4210,20240806,2.73,6700,-35.45,20240215,4210,2.73,20240806,6790,-36.30,20230914,4210,2.73,20240806,1.22,N,000430,500,310 억,,1295992,N,N,1,N,00,N
|
|
20240903,140105,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4310,-25,5,-0.58,174384925,40252,77.43,4335,4350,4305,5630,3035,4335,4332.33,2.09,0,4979,4431,4382,4321,4272,4211,4407,4297,310,1295,500,3120,5,1,62000000,2672,8.72,0.52,12,0.06,494.00,8211.00,6790,20230914,-36.52,4210,20240806,2.38,6700,-35.67,20240215,4210,2.38,20240806,6790,-36.52,20230914,4210,2.38,20240806,1.22,N,000430,500,310 억,,1295992,N,N,1,N,00,N
|
|
20240903,130105,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4335,0,3,0.00,148749335,34310,66.00,4335,4350,4315,5630,3035,4335,4335.45,2.09,0,4358,4431,4382,4321,4272,4211,4407,4297,310,1295,500,3120,5,1,62000000,2688,8.78,0.53,12,0.06,494.00,8211.00,6790,20230914,-36.16,4210,20240806,2.97,6700,-35.30,20240215,4210,2.97,20240806,6790,-36.16,20230914,4210,2.97,20240806,1.22,N,000430,500,310 억,,1295992,N,N,1,N,00,N
|
|
20240903,120105,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4335,0,3,0.00,139213930,32103,61.76,4335,4350,4315,5630,3035,4335,4336.48,2.09,0,4341,4431,4382,4321,4272,4211,4407,4297,310,1295,500,3120,5,1,62000000,2688,8.78,0.53,12,0.05,494.00,8211.00,6790,20230914,-36.16,4210,20240806,2.97,6700,-35.30,20240215,4210,2.97,20240806,6790,-36.16,20230914,4210,2.97,20240806,1.22,N,000430,500,310 억,,1295992,N,N,1,N,00,N
|
|
20240903,110105,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4330,-5,5,-0.12,134918380,31111,59.85,4335,4350,4315,5630,3035,4335,4336.68,2.09,0,4545,4431,4382,4321,4272,4211,4407,4297,310,1295,500,3120,5,1,62000000,2685,8.77,0.53,12,0.05,494.00,8211.00,6790,20230914,-36.23,4210,20240806,2.85,6700,-35.37,20240215,4210,2.85,20240806,6790,-36.23,20230914,4210,2.85,20240806,1.22,N,000430,500,310 억,,1295992,N,N,1,N,00,N
|
|
20240903,100105,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4330,-5,5,-0.12,95048370,21878,42.09,4335,4350,4330,5630,3035,4335,4344.47,2.09,0,-3176,4431,4382,4321,4272,4211,4407,4297,310,1295,500,3120,5,1,62000000,2685,8.77,0.53,12,0.04,494.00,8211.00,6790,20230914,-36.23,4210,20240806,2.85,6700,-35.37,20240215,4210,2.85,20240806,6790,-36.23,20230914,4210,2.85,20240806,1.22,N,000430,500,310 억,,1295992,N,N,1,N,00,N
|
|
20240903,090105,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4330,-5,5,-0.12,2600700,600,1.15,4335,4335,4330,5630,3035,4335,4334.50,2.09,0,-12,4431,4382,4321,4272,4211,4407,4297,310,1295,500,3120,5,1,62000000,2685,8.77,0.53,12,0.00,494.00,8211.00,6790,20230914,-36.23,4210,20240806,2.85,6700,-35.37,20240215,4210,2.85,20240806,6790,-36.23,20230914,4210,2.85,20240806,1.22,N,000430,500,310 억,,1295992,N,N,1,N,00,N
|
|
20240902,160106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4335,-5,5,-0.12,223424490,51945,105.46,4320,4370,4260,5640,3040,4340,4301.10,2.11,0,-15752,4403,4371,4348,4316,4293,4387,4332,310,1300,500,3120,5,1,62000000,2688,8.78,0.53,12,0.08,494.00,8211.00,6790,20230914,-36.16,4210,20240806,2.97,6700,-35.30,20240215,4210,2.97,20240806,6790,-36.16,20230914,4210,2.97,20240806,1.24,N,000430,500,310 억,,1311031,N,N,1,N,00,N
|
|
20240902,150106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4310,-30,5,-0.69,187498105,43625,88.57,4320,4370,4260,5640,3040,4340,4297.95,2.11,0,-12152,4403,4371,4348,4316,4293,4387,4332,310,1300,500,3120,5,1,62000000,2672,8.72,0.52,12,0.07,494.00,8211.00,6790,20230914,-36.52,4210,20240806,2.38,6700,-35.67,20240215,4210,2.38,20240806,6790,-36.52,20230914,4210,2.38,20240806,1.24,N,000430,500,310 억,,1311031,N,N,3,N,00,N
|
|
20240902,140106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4310,-30,5,-0.69,174393650,40577,82.38,4320,4370,4260,5640,3040,4340,4297.84,2.11,0,-11149,4403,4371,4348,4316,4293,4387,4332,310,1300,500,3120,5,1,62000000,2672,8.72,0.52,12,0.07,494.00,8211.00,6790,20230914,-36.52,4210,20240806,2.38,6700,-35.67,20240215,4210,2.38,20240806,6790,-36.52,20230914,4210,2.38,20240806,1.24,N,000430,500,310 억,,1311031,N,N,3,N,00,N
|
|
20240902,130106,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4300,-40,5,-0.92,121295085,28238,57.33,4320,4370,4260,5640,3040,4340,4295.46,2.11,0,-10245,4403,4371,4348,4316,4293,4387,4332,310,1300,500,3120,5,1,62000000,2666,8.70,0.52,12,0.05,494.00,8211.00,6790,20230914,-36.67,4210,20240806,2.14,6700,-35.82,20240215,4210,2.14,20240806,6790,-36.67,20230914,4210,2.14,20240806,1.24,N,000430,500,310 억,,1311031,N,N,3,N,00,N
|
|
20240902,120105,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4295,-45,5,-1.04,106092950,24693,50.13,4320,4370,4260,5640,3040,4340,4296.48,2.11,0,-7089,4403,4371,4348,4316,4293,4387,4332,310,1300,500,3120,5,1,62000000,2663,8.69,0.52,12,0.04,494.00,8211.00,6790,20230914,-36.75,4210,20240806,2.02,6700,-35.90,20240215,4210,2.02,20240806,6790,-36.75,20230914,4210,2.02,20240806,1.24,N,000430,500,310 억,,1311031,N,N,3,N,00,N
|
|
20240902,110105,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4300,-40,5,-0.92,67837420,15744,31.96,4320,4370,4285,5640,3040,4340,4308.78,2.11,0,-5803,4403,4371,4348,4316,4293,4387,4332,310,1300,500,3120,5,1,62000000,2666,8.70,0.52,12,0.03,494.00,8211.00,6790,20230914,-36.67,4210,20240806,2.14,6700,-35.82,20240215,4210,2.14,20240806,6790,-36.67,20230914,4210,2.14,20240806,1.24,N,000430,500,310 억,,1311031,N,N,3,N,00,N
|
|
20240902,100105,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4315,-25,5,-0.58,39947385,9253,18.79,4320,4370,4300,5640,3040,4340,4317.24,2.11,0,-3087,4403,4371,4348,4316,4293,4387,4332,310,1300,500,3120,5,1,62000000,2675,8.73,0.53,12,0.01,494.00,8211.00,6790,20230914,-36.45,4210,20240806,2.49,6700,-35.60,20240215,4210,2.49,20240806,6790,-36.45,20230914,4210,2.49,20240806,1.24,N,000430,500,310 억,,1311031,N,N,3,N,00,N
|
|
20240902,090105,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,4325,-15,5,-0.35,1924700,445,0.90,4320,4370,4320,5640,3040,4340,4325.17,2.11,0,13,4403,4371,4348,4316,4293,4387,4332,310,1300,500,3120,5,1,62000000,2682,8.76,0.53,12,0.00,494.00,8211.00,6790,20230914,-36.30,4210,20240806,2.73,6700,-35.45,20240215,4210,2.73,20240806,6790,-36.30,20230914,4210,2.73,20240806,1.24,N,000430,500,310 억,,1311031,N,N,3,N,00,N
|