186 lines
78 KiB
CSV
186 lines
78 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
|
|
20240731,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2695,160,2,6.31,2732721475,1043684,210.17,2580,2730,2480,3295,1775,2535,2618.20,2.36,0,35408,2735,2635,2560,2460,2385,2597,2422,225,760,500,1720,5,1,44964143,1212,6.00,0.86,12,2.32,449.00,3138.00,3530,20240711,-23.65,1242,20230726,116.99,3530,-23.65,20240711,1395,93.19,20240126,3530,-23.65,20240711,1310,105.73,20231024,3.22,N,001380,500,224 억,,1063060,N,N,35,N,00,N
|
|
20240731,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2645,110,2,4.34,2451358085,938149,188.92,2580,2730,2480,3295,1775,2535,2612.97,2.36,0,39557,2735,2635,2560,2460,2385,2597,2422,225,760,500,1720,5,1,44964143,1189,5.89,0.84,12,2.09,449.00,3138.00,3530,20240711,-25.07,1242,20230726,112.96,3530,-25.07,20240711,1395,89.61,20240126,3530,-25.07,20240711,1310,101.91,20231024,3.22,N,001380,500,224 억,,1063060,N,N,538,N,00,N
|
|
20240731,140120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2605,70,2,2.76,2316189830,886724,178.57,2580,2730,2480,3295,1775,2535,2612.08,2.36,0,30797,2735,2635,2560,2460,2385,2597,2422,225,760,500,1720,5,1,44964143,1171,5.80,0.83,12,1.97,449.00,3138.00,3530,20240711,-26.20,1242,20230726,109.74,3530,-26.20,20240711,1395,86.74,20240126,3530,-26.20,20240711,1310,98.85,20231024,3.22,N,001380,500,224 억,,1063060,N,N,538,N,00,N
|
|
20240731,130120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2615,80,2,3.16,2118109660,810688,163.25,2580,2730,2480,3295,1775,2535,2612.73,2.36,0,6967,2735,2635,2560,2460,2385,2597,2422,225,760,500,1720,5,1,44964143,1176,5.82,0.83,12,1.80,449.00,3138.00,3530,20240711,-25.92,1242,20230726,110.55,3530,-25.92,20240711,1395,87.46,20240126,3530,-25.92,20240711,1310,99.62,20231024,3.22,N,001380,500,224 억,,1063060,N,N,538,N,00,N
|
|
20240731,120120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2620,85,2,3.35,1549564355,593767,119.57,2580,2730,2480,3295,1775,2535,2609.72,2.36,0,-24741,2735,2635,2560,2460,2385,2597,2422,225,760,500,1720,5,1,44964143,1178,5.84,0.83,12,1.32,449.00,3138.00,3530,20240711,-25.78,1242,20230726,110.95,3530,-25.78,20240711,1395,87.81,20240126,3530,-25.78,20240711,1310,100.00,20231024,3.22,N,001380,500,224 억,,1063060,N,N,538,N,00,N
|
|
20240731,110120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2505,-30,5,-1.18,417633690,165259,33.28,2580,2585,2480,3295,1775,2535,2527.15,2.36,0,12355,2735,2635,2560,2460,2385,2597,2422,225,760,500,1720,5,1,44964143,1126,5.58,0.80,12,0.37,449.00,3138.00,3530,20240711,-29.04,1242,20230726,101.69,3530,-29.04,20240711,1395,79.57,20240126,3530,-29.04,20240711,1310,91.22,20231024,3.22,N,001380,500,224 억,,1063060,N,N,538,N,00,N
|
|
20240731,100120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2520,-15,5,-0.59,205634960,81596,16.43,2580,2585,2480,3295,1775,2535,2520.16,2.36,0,268,2735,2635,2560,2460,2385,2597,2422,225,760,500,1720,5,1,44964143,1133,5.61,0.80,12,0.18,449.00,3138.00,3530,20240711,-28.61,1242,20230726,102.90,3530,-28.61,20240711,1395,80.65,20240126,3530,-28.61,20240711,1310,92.37,20231024,3.22,N,001380,500,224 억,,1063060,N,N,538,N,00,N
|
|
20240731,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2560,25,2,0.99,10061155,3917,0.79,2580,2585,2545,3295,1775,2535,2568.59,2.36,0,-563,2735,2635,2560,2460,2385,2597,2422,225,760,500,1720,5,1,44964143,1151,5.70,0.82,12,0.01,449.00,3138.00,3530,20240711,-27.48,1242,20230726,106.12,3530,-27.48,20240711,1395,83.51,20240126,3530,-27.48,20240711,1310,95.42,20231024,3.22,N,001380,500,224 억,,1063060,N,N,538,N,00,N
|
|
20240730,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2535,-85,5,-3.24,1202761360,472060,67.25,2610,2660,2485,3405,1835,2620,2547.90,2.38,0,-4448,2840,2730,2650,2540,2460,2785,2595,225,785,500,1780,5,1,44964143,1140,5.65,0.81,12,1.05,449.00,3138.00,3530,20240711,-28.19,1242,20230726,104.11,3530,-28.19,20240711,1395,81.72,20240126,3530,-28.19,20240711,1310,93.51,20231024,3.23,N,001380,500,224 억,,1071609,N,N,538,N,00,N
|
|
20240730,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2500,-120,5,-4.58,1118498425,438426,62.45,2610,2660,2485,3405,1835,2620,2551.17,2.38,0,636,2840,2730,2650,2540,2460,2785,2595,225,785,500,1780,5,1,44964143,1124,5.57,0.80,12,0.98,449.00,3138.00,3530,20240711,-29.18,1242,20230726,101.29,3530,-29.18,20240711,1395,79.21,20240126,3530,-29.18,20240711,1310,90.84,20231024,3.23,N,001380,500,224 억,,1071609,N,N,0,N,00,N
|
|
20240730,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2500,-120,5,-4.58,1001479835,391625,55.79,2610,2660,2490,3405,1835,2620,2557.24,2.38,0,-7491,2840,2730,2650,2540,2460,2785,2595,225,785,500,1780,5,1,44964143,1124,5.57,0.80,12,0.87,449.00,3138.00,3530,20240711,-29.18,1242,20230726,101.29,3530,-29.18,20240711,1395,79.21,20240126,3530,-29.18,20240711,1310,90.84,20231024,3.23,N,001380,500,224 억,,1071609,N,N,0,N,00,N
|
|
20240730,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2525,-95,5,-3.63,782252910,304161,43.33,2610,2660,2505,3405,1835,2620,2571.84,2.38,0,-38642,2840,2730,2650,2540,2460,2785,2595,225,785,500,1780,5,1,44964143,1135,5.62,0.80,12,0.68,449.00,3138.00,3530,20240711,-28.47,1242,20230726,103.30,3530,-28.47,20240711,1395,81.00,20240126,3530,-28.47,20240711,1310,92.75,20231024,3.23,N,001380,500,224 억,,1071609,N,N,0,N,00,N
|
|
20240730,120120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2530,-90,5,-3.44,620908650,240114,34.20,2610,2660,2525,3405,1835,2620,2585.89,2.38,0,-58753,2840,2730,2650,2540,2460,2785,2595,225,785,500,1780,5,1,44964143,1138,5.63,0.81,12,0.53,449.00,3138.00,3530,20240711,-28.33,1242,20230726,103.70,3530,-28.33,20240711,1395,81.36,20240126,3530,-28.33,20240711,1310,93.13,20231024,3.23,N,001380,500,224 억,,1071609,N,N,0,N,00,N
|
|
20240730,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2550,-70,5,-2.67,563957885,217637,31.00,2610,2660,2530,3405,1835,2620,2591.28,2.38,0,-50294,2840,2730,2650,2540,2460,2785,2595,225,785,500,1780,5,1,44964143,1147,5.68,0.81,12,0.48,449.00,3138.00,3530,20240711,-27.76,1242,20230726,105.31,3530,-27.76,20240711,1395,82.80,20240126,3530,-27.76,20240711,1310,94.66,20231024,3.23,N,001380,500,224 억,,1071609,N,N,0,N,00,N
|
|
20240730,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2590,-30,5,-1.15,327541100,125333,17.85,2610,2660,2560,3405,1835,2620,2613.37,2.38,0,-37950,2840,2730,2650,2540,2460,2785,2595,225,785,500,1780,5,1,44964143,1165,5.77,0.83,12,0.28,449.00,3138.00,3530,20240711,-26.63,1242,20230726,108.53,3530,-26.63,20240711,1395,85.66,20240126,3530,-26.63,20240711,1310,97.71,20231024,3.23,N,001380,500,224 억,,1071609,N,N,0,N,00,N
|
|
20240730,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2630,10,2,0.38,26073725,9987,1.42,2610,2630,2610,3405,1835,2620,2610.77,2.38,0,686,2840,2730,2650,2540,2460,2785,2595,225,785,500,1780,5,1,44964143,1183,5.86,0.84,12,0.02,449.00,3138.00,3530,20240711,-25.50,1242,20230726,111.76,3530,-25.50,20240711,1395,88.53,20240126,3530,-25.50,20240711,1310,100.76,20231024,3.23,N,001380,500,224 억,,1071609,N,N,0,N,00,N
|
|
20240729,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2620,50,2,1.95,1861600070,697757,129.19,2570,2760,2570,3340,1800,2570,2668.31,2.32,0,22618,2643,2606,2563,2526,2483,2610,2530,225,770,500,1740,5,1,44964143,1178,5.84,0.83,12,1.55,449.00,3138.00,3530,20240711,-25.78,1242,20230726,110.95,3530,-25.78,20240711,1395,87.81,20240126,3530,-25.78,20240711,1310,100.00,20231024,3.11,N,001380,500,224 억,,1043778,N,N,8,N,00,N
|
|
20240729,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2625,55,2,2.14,1803531420,675621,125.09,2570,2760,2570,3340,1800,2570,2669.59,2.32,0,20634,2643,2606,2563,2526,2483,2610,2530,225,770,500,1740,5,1,44964143,1180,5.85,0.84,12,1.50,449.00,3138.00,3530,20240711,-25.64,1242,20230726,111.35,3530,-25.64,20240711,1395,88.17,20240126,3530,-25.64,20240711,1310,100.38,20231024,3.11,N,001380,500,224 억,,1043778,N,N,8,N,00,N
|
|
20240729,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2650,80,2,3.11,1680348035,628796,116.42,2570,2760,2570,3340,1800,2570,2672.49,2.32,0,16597,2643,2606,2563,2526,2483,2610,2530,225,770,500,1740,5,1,44964143,1192,5.90,0.84,12,1.40,449.00,3138.00,3530,20240711,-24.93,1242,20230726,113.37,3530,-24.93,20240711,1395,89.96,20240126,3530,-24.93,20240711,1310,102.29,20231024,3.11,N,001380,500,224 억,,1043778,N,N,8,N,00,N
|
|
20240729,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2655,85,2,3.31,1593544970,596085,110.37,2570,2760,2570,3340,1800,2570,2673.53,2.32,0,18668,2643,2606,2563,2526,2483,2610,2530,225,770,500,1740,5,1,44964143,1194,5.91,0.85,12,1.33,449.00,3138.00,3530,20240711,-24.79,1242,20230726,113.77,3530,-24.79,20240711,1395,90.32,20240126,3530,-24.79,20240711,1310,102.67,20231024,3.11,N,001380,500,224 억,,1043778,N,N,8,N,00,N
|
|
20240729,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2625,55,2,2.14,1469270290,548852,101.62,2570,2760,2570,3340,1800,2570,2677.18,2.32,0,11314,2643,2606,2563,2526,2483,2610,2530,225,770,500,1740,5,1,44964143,1180,5.85,0.84,12,1.22,449.00,3138.00,3530,20240711,-25.64,1242,20230726,111.35,3530,-25.64,20240711,1395,88.17,20240126,3530,-25.64,20240711,1310,100.38,20231024,3.11,N,001380,500,224 억,,1043778,N,N,8,N,00,N
|
|
20240729,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2700,130,2,5.06,1209203280,450800,83.47,2570,2760,2570,3340,1800,2570,2682.60,2.32,0,53614,2643,2606,2563,2526,2483,2610,2530,225,770,500,1740,5,1,44964143,1214,6.01,0.86,12,1.00,449.00,3138.00,3530,20240711,-23.51,1242,20230726,117.39,3530,-23.51,20240711,1395,93.55,20240126,3530,-23.51,20240711,1310,106.11,20231024,3.11,N,001380,500,224 억,,1043778,N,N,8,N,00,N
|
|
20240729,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2725,155,2,6.03,963608155,359601,66.58,2570,2760,2570,3340,1800,2570,2679.97,2.32,0,38890,2643,2606,2563,2526,2483,2610,2530,225,770,500,1740,5,1,44964143,1225,6.07,0.87,12,0.80,449.00,3138.00,3530,20240711,-22.80,1242,20230726,119.40,3530,-22.80,20240711,1395,95.34,20240126,3530,-22.80,20240711,1310,108.02,20231024,3.11,N,001380,500,224 억,,1043778,N,N,8,N,00,N
|
|
20240729,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2580,10,2,0.39,31163145,12112,2.24,2570,2580,2570,3340,1800,2570,2573.18,2.32,0,533,2643,2606,2563,2526,2483,2610,2530,225,770,500,1740,5,1,44964143,1160,5.75,0.82,12,0.03,449.00,3138.00,3530,20240711,-26.91,1242,20230726,107.73,3530,-26.91,20240711,1395,84.95,20240126,3530,-26.91,20240711,1310,96.95,20231024,3.11,N,001380,500,224 억,,1043778,N,N,8,N,00,N
|
|
20240726,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2570,-30,5,-1.15,1358658690,530024,10.47,2570,2600,2520,3380,1820,2600,2563.35,2.03,0,133938,3306,2952,2701,2347,2096,3130,2525,225,780,500,1760,5,1,44964143,1156,5.72,0.82,12,1.18,449.00,3138.00,3530,20240711,-27.20,1242,20230726,106.92,3530,-27.20,20240711,1395,84.23,20240126,3530,-27.20,20240711,1242,106.92,20230726,3.29,N,001380,500,224 억,,914533,N,N,8,N,00,N
|
|
20240726,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2570,-30,5,-1.15,1204052055,469717,9.28,2570,2600,2520,3380,1820,2600,2563.33,2.03,0,97020,3306,2952,2701,2347,2096,3130,2525,225,780,500,1760,5,1,44964143,1156,5.72,0.82,12,1.04,449.00,3138.00,3530,20240711,-27.20,1242,20230726,106.92,3530,-27.20,20240711,1395,84.23,20240126,3530,-27.20,20240711,1242,106.92,20230726,3.29,N,001380,500,224 억,,914533,N,N,8,N,00,N
|
|
20240726,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2560,-40,5,-1.54,1107676835,432050,8.53,2570,2600,2520,3380,1820,2600,2563.74,2.03,0,94493,3306,2952,2701,2347,2096,3130,2525,225,780,500,1760,5,1,44964143,1151,5.70,0.82,12,0.96,449.00,3138.00,3530,20240711,-27.48,1242,20230726,106.12,3530,-27.48,20240711,1395,83.51,20240126,3530,-27.48,20240711,1242,106.12,20230726,3.29,N,001380,500,224 억,,914533,N,N,8,N,00,N
|
|
20240726,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2590,-10,5,-0.38,1014218890,395702,7.82,2570,2600,2520,3380,1820,2600,2563.05,2.03,0,101068,3306,2952,2701,2347,2096,3130,2525,225,780,500,1760,5,1,44964143,1165,5.77,0.83,12,0.88,449.00,3138.00,3530,20240711,-26.63,1242,20230726,108.53,3530,-26.63,20240711,1395,85.66,20240126,3530,-26.63,20240711,1242,108.53,20230726,3.29,N,001380,500,224 억,,914533,N,N,8,N,00,N
|
|
20240726,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2570,-30,5,-1.15,892949160,348547,6.89,2570,2600,2520,3380,1820,2600,2561.88,2.03,0,82623,3306,2952,2701,2347,2096,3130,2525,225,780,500,1760,5,1,44964143,1156,5.72,0.82,12,0.78,449.00,3138.00,3530,20240711,-27.20,1242,20230726,106.92,3530,-27.20,20240711,1395,84.23,20240126,3530,-27.20,20240711,1242,106.92,20230726,3.29,N,001380,500,224 억,,914533,N,N,8,N,00,N
|
|
20240726,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2560,-40,5,-1.54,791861505,309140,6.11,2570,2600,2520,3380,1820,2600,2561.45,2.03,0,76813,3306,2952,2701,2347,2096,3130,2525,225,780,500,1760,5,1,44964143,1151,5.70,0.82,12,0.69,449.00,3138.00,3530,20240711,-27.48,1242,20230726,106.12,3530,-27.48,20240711,1395,83.51,20240126,3530,-27.48,20240711,1242,106.12,20230726,3.29,N,001380,500,224 억,,914533,N,N,8,N,00,N
|
|
20240726,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2585,-15,5,-0.58,668849790,261141,5.16,2570,2590,2520,3380,1820,2600,2561.20,2.03,0,69289,3306,2952,2701,2347,2096,3130,2525,225,780,500,1760,5,1,44964143,1162,5.76,0.82,12,0.58,449.00,3138.00,3530,20240711,-26.77,1242,20230726,108.13,3530,-26.77,20240711,1395,85.30,20240126,3530,-26.77,20240711,1242,108.13,20230726,3.29,N,001380,500,224 억,,914533,N,N,8,N,00,N
|
|
20240726,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2565,-35,5,-1.35,112401810,43961,0.87,2570,2570,2535,3380,1820,2600,2556.49,2.03,0,10104,3306,2952,2701,2347,2096,3130,2525,225,780,500,1760,5,1,44964143,1153,5.71,0.82,12,0.10,449.00,3138.00,3530,20240711,-27.34,1242,20230726,106.52,3530,-27.34,20240711,1395,83.87,20240126,3530,-27.34,20240711,1242,106.52,20230726,3.29,N,001380,500,224 억,,914533,N,N,8,N,00,N
|
|
20240725,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2600,20,2,0.78,13680736845,4980979,745.19,2520,3055,2450,3350,1810,2580,2746.90,2.39,0,-156127,2746,2662,2606,2522,2466,2635,2495,225,770,500,1750,5,1,44964143,1169,5.79,0.83,12,11.08,449.00,3138.00,3530,20240711,-26.35,1242,20230726,109.34,3530,-26.35,20240711,1395,86.38,20240126,3530,-26.35,20240711,1242,109.34,20230726,3.37,N,001380,500,224 억,,1074622,N,N,8,N,00,N
|
|
20240725,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2610,30,2,1.16,13189789780,4792722,717.03,2520,3055,2450,3350,1810,2580,2752.05,2.39,0,-190001,2746,2662,2606,2522,2466,2635,2495,225,770,500,1750,5,1,44964143,1174,5.81,0.83,12,10.66,449.00,3138.00,3530,20240711,-26.06,1242,20230726,110.14,3530,-26.06,20240711,1395,87.10,20240126,3530,-26.06,20240711,1242,110.14,20230726,3.37,N,001380,500,224 억,,1074622,N,N,13,N,00,N
|
|
20240725,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2665,85,2,3.29,11679637810,4229413,632.75,2520,3055,2450,3350,1810,2580,2761.53,2.39,0,-243505,2746,2662,2606,2522,2466,2635,2495,225,770,500,1750,5,1,44964143,1198,5.94,0.85,12,9.41,449.00,3138.00,3530,20240711,-24.50,1242,20230726,114.57,3530,-24.50,20240711,1395,91.04,20240126,3530,-24.50,20240711,1242,114.57,20230726,3.37,N,001380,500,224 억,,1074622,N,N,13,N,00,N
|
|
20240725,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2630,50,2,1.94,10088132515,3625548,542.41,2520,3055,2450,3350,1810,2580,2782.51,2.39,0,-309627,2746,2662,2606,2522,2466,2635,2495,225,770,500,1750,5,1,44964143,1183,5.86,0.84,12,8.06,449.00,3138.00,3530,20240711,-25.50,1242,20230726,111.76,3530,-25.50,20240711,1395,88.53,20240126,3530,-25.50,20240711,1242,111.76,20230726,3.37,N,001380,500,224 억,,1074622,N,N,13,N,00,N
|
|
20240725,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2535,-45,5,-1.74,1068434065,428253,64.07,2520,2560,2450,3350,1810,2580,2494.87,2.39,0,35424,2746,2662,2606,2522,2466,2635,2495,225,770,500,1750,5,1,44964143,1140,5.65,0.81,12,0.95,449.00,3138.00,3530,20240711,-28.19,1242,20230726,104.11,3530,-28.19,20240711,1395,81.72,20240126,3530,-28.19,20240711,1242,104.11,20230726,3.37,N,001380,500,224 억,,1074622,N,N,13,N,00,N
|
|
20240725,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2505,-75,5,-2.91,930696435,373618,55.90,2520,2560,2450,3350,1810,2580,2491.04,2.39,0,18499,2746,2662,2606,2522,2466,2635,2495,225,770,500,1750,5,1,44964143,1126,5.58,0.80,12,0.83,449.00,3138.00,3530,20240711,-29.04,1242,20230726,101.69,3530,-29.04,20240711,1395,79.57,20240126,3530,-29.04,20240711,1242,101.69,20230726,3.37,N,001380,500,224 억,,1074622,N,N,13,N,00,N
|
|
20240725,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2465,-115,5,-4.46,802382810,322315,48.22,2520,2560,2450,3350,1810,2580,2489.44,2.39,0,25564,2746,2662,2606,2522,2466,2635,2495,225,770,500,1750,5,1,44964143,1108,5.49,0.79,12,0.72,449.00,3138.00,3530,20240711,-30.17,1242,20230726,98.47,3530,-30.17,20240711,1395,76.70,20240126,3530,-30.17,20240711,1242,98.47,20230726,3.37,N,001380,500,224 억,,1074622,N,N,13,N,00,N
|
|
20240725,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2530,-50,5,-1.94,92574700,36403,5.45,2520,2560,2520,3350,1810,2580,2543.05,2.39,0,-14168,2746,2662,2606,2522,2466,2635,2495,225,770,500,1750,5,1,44964143,1138,5.63,0.81,12,0.08,449.00,3138.00,3530,20240711,-28.33,1242,20230726,103.70,3530,-28.33,20240711,1395,81.36,20240126,3530,-28.33,20240711,1242,103.70,20230726,3.37,N,001380,500,224 억,,1074622,N,N,13,N,00,N
|
|
20240724,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2580,-125,5,-4.62,1716234925,658067,106.31,2635,2690,2550,3515,1895,2705,2608.06,2.18,0,104453,2875,2790,2735,2650,2595,2762,2622,225,810,500,1830,5,1,44964143,1160,5.75,0.82,12,1.46,449.00,3138.00,3530,20240711,-26.91,1242,20230726,107.73,3530,-26.91,20240711,1395,84.95,20240126,3530,-26.91,20240711,1242,107.73,20230726,3.24,N,001380,500,224 억,,981596,N,N,13,N,00,N
|
|
20240724,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2570,-135,5,-4.99,1597445540,611737,98.83,2635,2690,2550,3515,1895,2705,2611.33,2.18,0,99417,2875,2790,2735,2650,2595,2762,2622,225,810,500,1830,5,1,44964143,1156,5.72,0.82,12,1.36,449.00,3138.00,3530,20240711,-27.20,1242,20230726,106.92,3530,-27.20,20240711,1395,84.23,20240126,3530,-27.20,20240711,1242,106.92,20230726,3.24,N,001380,500,224 억,,981596,N,N,24,N,00,N
|
|
20240724,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2565,-140,5,-5.18,1442737225,551546,89.10,2635,2690,2550,3515,1895,2705,2615.81,2.18,0,75608,2875,2790,2735,2650,2595,2762,2622,225,810,500,1830,5,1,44964143,1153,5.71,0.82,12,1.23,449.00,3138.00,3530,20240711,-27.34,1242,20230726,106.52,3530,-27.34,20240711,1395,83.87,20240126,3530,-27.34,20240711,1242,106.52,20230726,3.24,N,001380,500,224 억,,981596,N,N,24,N,00,N
|
|
20240724,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2595,-110,5,-4.07,1255779225,478955,77.38,2635,2690,2560,3515,1895,2705,2621.91,2.18,0,50481,2875,2790,2735,2650,2595,2762,2622,225,810,500,1830,5,1,44964143,1167,5.78,0.83,12,1.07,449.00,3138.00,3530,20240711,-26.49,1242,20230726,108.94,3530,-26.49,20240711,1395,86.02,20240126,3530,-26.49,20240711,1242,108.94,20230726,3.24,N,001380,500,224 억,,981596,N,N,24,N,00,N
|
|
20240724,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2635,-70,5,-2.59,1008533105,383999,62.04,2635,2690,2560,3515,1895,2705,2626.40,2.18,0,36788,2875,2790,2735,2650,2595,2762,2622,225,810,500,1830,5,1,44964143,1185,5.87,0.84,12,0.85,449.00,3138.00,3530,20240711,-25.35,1242,20230726,112.16,3530,-25.35,20240711,1395,88.89,20240126,3530,-25.35,20240711,1242,112.16,20230726,3.24,N,001380,500,224 억,,981596,N,N,24,N,00,N
|
|
20240724,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2655,-50,5,-1.85,918394885,349976,56.54,2635,2690,2560,3515,1895,2705,2624.17,2.18,0,39290,2875,2790,2735,2650,2595,2762,2622,225,810,500,1830,5,1,44964143,1194,5.91,0.85,12,0.78,449.00,3138.00,3530,20240711,-24.79,1242,20230726,113.77,3530,-24.79,20240711,1395,90.32,20240126,3530,-24.79,20240711,1242,113.77,20230726,3.24,N,001380,500,224 억,,981596,N,N,24,N,00,N
|
|
20240724,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2625,-80,5,-2.96,812383155,309794,50.05,2635,2690,2560,3515,1895,2705,2622.33,2.18,0,34184,2875,2790,2735,2650,2595,2762,2622,225,810,500,1830,5,1,44964143,1180,5.85,0.84,12,0.69,449.00,3138.00,3530,20240711,-25.64,1242,20230726,111.35,3530,-25.64,20240711,1395,88.17,20240126,3530,-25.64,20240711,1242,111.35,20230726,3.24,N,001380,500,224 억,,981596,N,N,24,N,00,N
|
|
20240724,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2650,-55,5,-2.03,126790475,48097,7.77,2635,2660,2635,3515,1895,2705,2636.14,2.18,0,3590,2875,2790,2735,2650,2595,2762,2622,225,810,500,1830,5,1,44964143,1192,5.90,0.84,12,0.11,449.00,3138.00,3530,20240711,-24.93,1242,20230726,113.37,3530,-24.93,20240711,1395,89.96,20240126,3530,-24.93,20240711,1242,113.37,20230726,3.24,N,001380,500,224 억,,981596,N,N,24,N,00,N
|
|
20240723,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2705,-85,5,-3.05,1645805025,602979,90.19,2750,2820,2680,3625,1955,2790,2729.46,2.07,0,47547,2936,2862,2806,2732,2676,2835,2705,225,835,500,1890,5,1,44964143,1216,6.02,0.86,12,1.34,449.00,3138.00,3530,20240711,-23.37,1242,20230726,117.79,3530,-23.37,20240711,1395,93.91,20240126,3530,-23.37,20240711,1242,117.79,20230726,3.14,N,001380,500,224 억,,929005,N,N,24,N,00,N
|
|
20240723,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2700,-90,5,-3.23,1552141000,568267,85.00,2750,2820,2680,3625,1955,2790,2731.36,2.07,0,44212,2936,2862,2806,2732,2676,2835,2705,225,835,500,1890,5,1,44964143,1214,6.01,0.86,12,1.26,449.00,3138.00,3530,20240711,-23.51,1242,20230726,117.39,3530,-23.51,20240711,1395,93.55,20240126,3530,-23.51,20240711,1242,117.39,20230726,3.14,N,001380,500,224 억,,929005,N,N,20,N,00,N
|
|
20240723,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2700,-90,5,-3.23,1348188640,492608,73.68,2750,2820,2680,3625,1955,2790,2736.84,2.07,0,15035,2936,2862,2806,2732,2676,2835,2705,225,835,500,1890,5,1,44964143,1214,6.01,0.86,12,1.10,449.00,3138.00,3530,20240711,-23.51,1242,20230726,117.39,3530,-23.51,20240711,1395,93.55,20240126,3530,-23.51,20240711,1242,117.39,20230726,3.14,N,001380,500,224 억,,929005,N,N,20,N,00,N
|
|
20240723,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2705,-85,5,-3.05,1164565765,424758,63.53,2750,2820,2685,3625,1955,2790,2741.71,2.07,0,2547,2936,2862,2806,2732,2676,2835,2705,225,835,500,1890,5,1,44964143,1216,6.02,0.86,12,0.94,449.00,3138.00,3530,20240711,-23.37,1242,20230726,117.79,3530,-23.37,20240711,1395,93.91,20240126,3530,-23.37,20240711,1242,117.79,20230726,3.14,N,001380,500,224 억,,929005,N,N,20,N,00,N
|
|
20240723,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2705,-85,5,-3.05,990071790,360008,53.85,2750,2820,2700,3625,1955,2790,2750.14,2.07,0,-6591,2936,2862,2806,2732,2676,2835,2705,225,835,500,1890,5,1,44964143,1216,6.02,0.86,12,0.80,449.00,3138.00,3530,20240711,-23.37,1242,20230726,117.79,3530,-23.37,20240711,1395,93.91,20240126,3530,-23.37,20240711,1242,117.79,20230726,3.14,N,001380,500,224 억,,929005,N,N,20,N,00,N
|
|
20240723,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2730,-60,5,-2.15,823243770,298501,44.65,2750,2820,2700,3625,1955,2790,2757.92,2.07,0,-4702,2936,2862,2806,2732,2676,2835,2705,225,835,500,1890,5,1,44964143,1228,6.08,0.87,12,0.66,449.00,3138.00,3530,20240711,-22.66,1242,20230726,119.81,3530,-22.66,20240711,1395,95.70,20240126,3530,-22.66,20240711,1242,119.81,20230726,3.14,N,001380,500,224 억,,929005,N,N,20,N,00,N
|
|
20240723,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2785,-5,5,-0.18,364376955,130776,19.56,2750,2820,2750,3625,1955,2790,2786.27,2.07,0,3879,2936,2862,2806,2732,2676,2835,2705,225,835,500,1890,5,1,44964143,1252,6.20,0.89,12,0.29,449.00,3138.00,3530,20240711,-21.10,1242,20230726,124.24,3530,-21.10,20240711,1395,99.64,20240126,3530,-21.10,20240711,1242,124.24,20230726,3.14,N,001380,500,224 억,,929005,N,N,20,N,00,N
|
|
20240723,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2760,-30,5,-1.08,25807355,9381,1.40,2750,2775,2750,3625,1955,2790,2750.97,2.07,0,-342,2936,2862,2806,2732,2676,2835,2705,225,835,500,1890,5,1,44964143,1241,6.15,0.88,12,0.02,449.00,3138.00,3530,20240711,-21.81,1242,20230726,122.22,3530,-21.81,20240711,1395,97.85,20240126,3530,-21.81,20240711,1242,122.22,20230726,3.14,N,001380,500,224 억,,929005,N,N,20,N,00,N
|
|
20240722,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2790,-40,5,-1.41,1846473935,656878,78.15,2830,2880,2750,3675,1985,2830,2810.98,2.43,0,-163067,3043,2936,2853,2746,2663,2990,2800,225,845,500,1920,5,1,44964143,1254,6.21,0.89,12,1.46,449.00,3138.00,3530,20240711,-20.96,1242,20230726,124.64,3530,-20.96,20240711,1395,100.00,20240126,3530,-20.96,20240711,1242,124.64,20230726,3.09,N,001380,500,224 억,,1093947,N,N,20,N,00,N
|
|
20240722,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2810,-20,5,-0.71,1770070135,629497,74.89,2830,2880,2750,3675,1985,2830,2811.88,2.43,0,-159059,3043,2936,2853,2746,2663,2990,2800,225,845,500,1920,5,1,44964143,1263,6.26,0.90,12,1.40,449.00,3138.00,3530,20240711,-20.40,1242,20230726,126.25,3530,-20.40,20240711,1395,101.43,20240126,3530,-20.40,20240711,1242,126.25,20230726,3.09,N,001380,500,224 억,,1093947,N,N,29,N,00,N
|
|
20240722,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2800,-30,5,-1.06,1653174140,587862,69.94,2830,2880,2750,3675,1985,2830,2812.18,2.43,0,-155482,3043,2936,2853,2746,2663,2990,2800,225,845,500,1920,5,1,44964143,1259,6.24,0.89,12,1.31,449.00,3138.00,3530,20240711,-20.68,1242,20230726,125.44,3530,-20.68,20240711,1395,100.72,20240126,3530,-20.68,20240711,1242,125.44,20230726,3.09,N,001380,500,224 억,,1093947,N,N,29,N,00,N
|
|
20240722,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2815,-15,5,-0.53,1482609695,527394,62.75,2830,2880,2750,3675,1985,2830,2811.20,2.43,0,-146799,3043,2936,2853,2746,2663,2990,2800,225,845,500,1920,5,1,44964143,1266,6.27,0.90,12,1.17,449.00,3138.00,3530,20240711,-20.25,1242,20230726,126.65,3530,-20.25,20240711,1395,101.79,20240126,3530,-20.25,20240711,1242,126.65,20230726,3.09,N,001380,500,224 억,,1093947,N,N,29,N,00,N
|
|
20240722,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2785,-45,5,-1.59,1448674045,515271,61.30,2830,2880,2750,3675,1985,2830,2811.48,2.43,0,-144583,3043,2936,2853,2746,2663,2990,2800,225,845,500,1920,5,1,44964143,1252,6.20,0.89,12,1.15,449.00,3138.00,3530,20240711,-21.10,1242,20230726,124.24,3530,-21.10,20240711,1395,99.64,20240126,3530,-21.10,20240711,1242,124.24,20230726,3.09,N,001380,500,224 억,,1093947,N,N,29,N,00,N
|
|
20240722,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2765,-65,5,-2.30,1356997940,482352,57.39,2830,2880,2750,3675,1985,2830,2813.29,2.43,0,-144603,3043,2936,2853,2746,2663,2990,2800,225,845,500,1920,5,1,44964143,1243,6.16,0.88,12,1.07,449.00,3138.00,3530,20240711,-21.67,1242,20230726,122.62,3530,-21.67,20240711,1395,98.21,20240126,3530,-21.67,20240711,1242,122.62,20230726,3.09,N,001380,500,224 억,,1093947,N,N,29,N,00,N
|
|
20240722,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2835,5,2,0.18,834252430,295220,35.12,2830,2880,2755,3675,1985,2830,2825.87,2.43,0,-94846,3043,2936,2853,2746,2663,2990,2800,225,845,500,1920,5,1,44964143,1275,6.31,0.90,12,0.66,449.00,3138.00,3530,20240711,-19.69,1242,20230726,128.26,3530,-19.69,20240711,1395,103.23,20240126,3530,-19.69,20240711,1242,128.26,20230726,3.09,N,001380,500,224 억,,1093947,N,N,29,N,00,N
|
|
20240722,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2810,-20,5,-0.71,30284745,10707,1.27,2830,2830,2810,3675,1985,2830,2828.48,2.43,0,-2863,3043,2936,2853,2746,2663,2990,2800,225,845,500,1920,5,1,44964143,1263,6.26,0.90,12,0.02,449.00,3138.00,3530,20240711,-20.40,1242,20230726,126.25,3530,-20.40,20240711,1395,101.43,20240126,3530,-20.40,20240711,1242,126.25,20230726,3.09,N,001380,500,224 억,,1093947,N,N,29,N,00,N
|
|
20240719,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2830,20,2,0.71,2361765955,827234,73.15,2810,2960,2770,3650,1970,2810,2855.07,2.59,0,-80699,3030,2920,2840,2730,2650,2880,2690,225,840,500,1910,5,1,44964143,1272,6.30,0.90,12,1.84,449.00,3138.00,3530,20240711,-19.83,1242,20230726,127.86,3530,-19.83,20240711,1395,102.87,20240126,3530,-19.83,20240711,1242,127.86,20230726,2.71,N,001380,500,224 억,,1166643,N,N,29,N,00,N
|
|
20240719,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2820,10,2,0.36,2123197505,743009,65.70,2810,2960,2770,3650,1970,2810,2857.57,2.59,0,-57643,3030,2920,2840,2730,2650,2880,2690,225,840,500,1910,5,1,44964143,1268,6.28,0.90,12,1.65,449.00,3138.00,3530,20240711,-20.11,1242,20230726,127.05,3530,-20.11,20240711,1395,102.15,20240126,3530,-20.11,20240711,1242,127.05,20230726,2.71,N,001380,500,224 억,,1166643,N,N,0,N,00,N
|
|
20240719,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2805,-5,5,-0.18,1983784120,693403,61.32,2810,2960,2770,3650,1970,2810,2860.94,2.59,0,-37812,3030,2920,2840,2730,2650,2880,2690,225,840,500,1910,5,1,44964143,1261,6.25,0.89,12,1.54,449.00,3138.00,3530,20240711,-20.54,1242,20230726,125.85,3530,-20.54,20240711,1395,101.08,20240126,3530,-20.54,20240711,1242,125.85,20230726,2.71,N,001380,500,224 억,,1166643,N,N,0,N,00,N
|
|
20240719,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2800,-10,5,-0.36,1881386990,656860,58.09,2810,2960,2770,3650,1970,2810,2864.21,2.59,0,-43443,3030,2920,2840,2730,2650,2880,2690,225,840,500,1910,5,1,44964143,1259,6.24,0.89,12,1.46,449.00,3138.00,3530,20240711,-20.68,1242,20230726,125.44,3530,-20.68,20240711,1395,100.72,20240126,3530,-20.68,20240711,1242,125.44,20230726,2.71,N,001380,500,224 억,,1166643,N,N,0,N,00,N
|
|
20240719,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2800,-10,5,-0.36,1746950580,608618,53.82,2810,2960,2790,3650,1970,2810,2870.36,2.59,0,-31426,3030,2920,2840,2730,2650,2880,2690,225,840,500,1910,5,1,44964143,1259,6.24,0.89,12,1.35,449.00,3138.00,3530,20240711,-20.68,1242,20230726,125.44,3530,-20.68,20240711,1395,100.72,20240126,3530,-20.68,20240711,1242,125.44,20230726,2.71,N,001380,500,224 억,,1166643,N,N,0,N,00,N
|
|
20240719,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2800,-10,5,-0.36,1666077690,579728,51.27,2810,2960,2790,3650,1970,2810,2873.90,2.59,0,-28185,3030,2920,2840,2730,2650,2880,2690,225,840,500,1910,5,1,44964143,1259,6.24,0.89,12,1.29,449.00,3138.00,3530,20240711,-20.68,1242,20230726,125.44,3530,-20.68,20240711,1395,100.72,20240126,3530,-20.68,20240711,1242,125.44,20230726,2.71,N,001380,500,224 억,,1166643,N,N,0,N,00,N
|
|
20240719,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2880,70,2,2.49,1225590640,423650,37.46,2810,2960,2810,3650,1970,2810,2892.93,2.59,0,-10676,3030,2920,2840,2730,2650,2880,2690,225,840,500,1910,5,1,44964143,1295,6.41,0.92,12,0.94,449.00,3138.00,3530,20240711,-18.41,1242,20230726,131.88,3530,-18.41,20240711,1395,106.45,20240126,3530,-18.41,20240711,1242,131.88,20230726,2.71,N,001380,500,224 억,,1166643,N,N,0,N,00,N
|
|
20240719,090122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2830,20,2,0.71,53000890,18837,1.67,2810,2835,2810,3650,1970,2810,2813.66,2.59,0,2955,3030,2920,2840,2730,2650,2880,2690,225,840,500,1910,5,1,44964143,1272,6.30,0.90,12,0.04,449.00,3138.00,3530,20240711,-19.83,1242,20230726,127.86,3530,-19.83,20240711,1395,102.87,20240126,3530,-19.83,20240711,1242,127.86,20230726,2.71,N,001380,500,224 억,,1166643,N,N,0,N,00,N
|
|
20240718,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2810,-75,5,-2.60,3190289330,1124195,37.76,2860,2950,2760,3750,2020,2885,2837.98,2.72,0,-50240,3381,3132,2976,2727,2571,3055,2650,225,865,500,1960,5,1,44964143,1263,6.26,0.90,12,2.50,449.00,3138.00,3530,20240711,-20.40,1242,20230726,126.25,3530,-20.40,20240711,1395,101.43,20240126,3530,-20.40,20240711,1242,126.25,20230726,2.64,N,001380,500,224 억,,1222459,N,N,5,N,00,N
|
|
20240718,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2815,-70,5,-2.43,3057320400,1076965,36.18,2860,2950,2760,3750,2020,2885,2838.82,2.72,0,-48927,3381,3132,2976,2727,2571,3055,2650,225,865,500,1960,5,1,44964143,1266,6.27,0.90,12,2.40,449.00,3138.00,3530,20240711,-20.25,1242,20230726,126.65,3530,-20.25,20240711,1395,101.79,20240126,3530,-20.25,20240711,1242,126.65,20230726,2.64,N,001380,500,224 억,,1222459,N,N,5,N,00,N
|
|
20240718,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2840,-45,5,-1.56,2872550445,1011659,33.98,2860,2950,2760,3750,2020,2885,2839.44,2.72,0,-39134,3381,3132,2976,2727,2571,3055,2650,225,865,500,1960,5,1,44964143,1277,6.33,0.91,12,2.25,449.00,3138.00,3530,20240711,-19.55,1242,20230726,128.66,3530,-19.55,20240711,1395,103.58,20240126,3530,-19.55,20240711,1242,128.66,20230726,2.64,N,001380,500,224 억,,1222459,N,N,5,N,00,N
|
|
20240718,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2885,0,3,0.00,2708902365,954334,32.06,2860,2950,2760,3750,2020,2885,2838.52,2.72,0,-27490,3381,3132,2976,2727,2571,3055,2650,225,865,500,1960,5,1,44964143,1297,6.43,0.92,12,2.12,449.00,3138.00,3530,20240711,-18.27,1242,20230726,132.29,3530,-18.27,20240711,1395,106.81,20240126,3530,-18.27,20240711,1242,132.29,20230726,2.64,N,001380,500,224 억,,1222459,N,N,5,N,00,N
|
|
20240718,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2815,-70,5,-2.43,2325571085,820187,27.55,2860,2950,2760,3750,2020,2885,2835.41,2.72,0,-3878,3381,3132,2976,2727,2571,3055,2650,225,865,500,1960,5,1,44964143,1266,6.27,0.90,12,1.82,449.00,3138.00,3530,20240711,-20.25,1242,20230726,126.65,3530,-20.25,20240711,1395,101.79,20240126,3530,-20.25,20240711,1242,126.65,20230726,2.64,N,001380,500,224 억,,1222459,N,N,5,N,00,N
|
|
20240718,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2780,-105,5,-3.64,1606604210,563972,18.94,2860,2950,2770,3750,2020,2885,2848.72,2.72,0,5443,3381,3132,2976,2727,2571,3055,2650,225,865,500,1960,5,1,44964143,1250,6.19,0.89,12,1.25,449.00,3138.00,3530,20240711,-21.25,1242,20230726,123.83,3530,-21.25,20240711,1395,99.28,20240126,3530,-21.25,20240711,1242,123.83,20230726,2.64,N,001380,500,224 억,,1222459,N,N,5,N,00,N
|
|
20240718,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2815,-70,5,-2.43,1396513340,488931,16.42,2860,2950,2770,3750,2020,2885,2856.25,2.72,0,2762,3381,3132,2976,2727,2571,3055,2650,225,865,500,1960,5,1,44964143,1266,6.27,0.90,12,1.09,449.00,3138.00,3530,20240711,-20.25,1242,20230726,126.65,3530,-20.25,20240711,1395,101.79,20240126,3530,-20.25,20240711,1242,126.65,20230726,2.64,N,001380,500,224 억,,1222459,N,N,5,N,00,N
|
|
20240718,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2865,-20,5,-0.69,69233965,24230,0.81,2860,2870,2845,3750,2020,2885,2857.23,2.72,0,-8008,3381,3132,2976,2727,2571,3055,2650,225,865,500,1960,5,1,44964143,1288,6.38,0.91,12,0.05,449.00,3138.00,3530,20240711,-18.84,1242,20230726,130.68,3530,-18.84,20240711,1395,105.38,20240126,3530,-18.84,20240711,1242,130.68,20230726,2.64,N,001380,500,224 억,,1222459,N,N,5,N,00,N
|
|
20240717,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2885,-175,5,-5.72,8868103530,2958309,387.27,3055,3225,2820,3975,2145,3060,2997.96,2.85,0,-103786,3373,3216,3108,2951,2843,3162,2897,225,915,500,2080,5,1,44964143,1297,6.43,0.92,12,6.58,449.00,3138.00,3530,20240711,-18.27,1242,20230726,132.29,3530,-18.27,20240711,1395,106.81,20240126,3530,-18.27,20240711,1242,132.29,20230726,2.81,N,001380,500,224 억,,1279289,N,N,5,N,00,N
|
|
20240717,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2895,-165,5,-5.39,8327336035,2772326,362.92,3055,3225,2820,3975,2145,3060,3003.73,2.85,0,-81556,3373,3216,3108,2951,2843,3162,2897,225,915,500,2080,5,1,44964143,1302,6.45,0.92,12,6.17,449.00,3138.00,3530,20240711,-17.99,1242,20230726,133.09,3530,-17.99,20240711,1395,107.53,20240126,3530,-17.99,20240711,1242,133.09,20230726,2.81,N,001380,500,224 억,,1279289,N,N,0,N,00,N
|
|
20240717,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2895,-165,5,-5.39,7879420655,2616685,342.55,3055,3225,2820,3975,2145,3060,3011.22,2.85,0,-58302,3373,3216,3108,2951,2843,3162,2897,225,915,500,2080,5,1,44964143,1302,6.45,0.92,12,5.82,449.00,3138.00,3530,20240711,-17.99,1242,20230726,133.09,3530,-17.99,20240711,1395,107.53,20240126,3530,-17.99,20240711,1242,133.09,20230726,2.81,N,001380,500,224 억,,1279289,N,N,0,N,00,N
|
|
20240717,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2905,-155,5,-5.07,7718801915,2561389,335.31,3055,3225,2820,3975,2145,3060,3013.52,2.85,0,-45993,3373,3216,3108,2951,2843,3162,2897,225,915,500,2080,5,1,44964143,1306,6.47,0.93,12,5.70,449.00,3138.00,3530,20240711,-17.71,1242,20230726,133.90,3530,-17.71,20240711,1395,108.24,20240126,3530,-17.71,20240711,1242,133.90,20230726,2.81,N,001380,500,224 억,,1279289,N,N,0,N,00,N
|
|
20240717,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2935,-125,5,-4.08,7463363975,2473751,323.84,3055,3225,2820,3975,2145,3060,3017.02,2.85,0,-30930,3373,3216,3108,2951,2843,3162,2897,225,915,500,2080,5,1,44964143,1320,6.54,0.94,12,5.50,449.00,3138.00,3530,20240711,-16.86,1242,20230726,136.31,3530,-16.86,20240711,1395,110.39,20240126,3530,-16.86,20240711,1242,136.31,20230726,2.81,N,001380,500,224 억,,1279289,N,N,0,N,00,N
|
|
20240717,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2895,-165,5,-5.39,6745861870,2227676,291.62,3055,3225,2820,3975,2145,3060,3028.20,2.85,0,-39902,3373,3216,3108,2951,2843,3162,2897,225,915,500,2080,5,1,44964143,1302,6.45,0.92,12,4.95,449.00,3138.00,3530,20240711,-17.99,1242,20230726,133.09,3530,-17.99,20240711,1395,107.53,20240126,3530,-17.99,20240711,1242,133.09,20230726,2.81,N,001380,500,224 억,,1279289,N,N,0,N,00,N
|
|
20240717,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3030,-30,5,-0.98,4438706715,1438193,188.27,3055,3225,2960,3975,2145,3060,3086.31,2.85,0,-90386,3373,3216,3108,2951,2843,3162,2897,225,915,500,2080,5,1,44964143,1362,6.75,0.97,12,3.20,449.00,3138.00,3530,20240711,-14.16,1242,20230726,143.96,3530,-14.16,20240711,1395,117.20,20240126,3530,-14.16,20240711,1242,143.96,20230726,2.81,N,001380,500,224 억,,1279289,N,N,0,N,00,N
|
|
20240717,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,-60,5,-1.96,158529810,52264,6.84,3055,3055,2980,3975,2145,3060,3033.20,2.85,0,-17400,3373,3216,3108,2951,2843,3162,2897,225,915,500,2080,5,1,44964143,1349,6.68,0.96,12,0.12,449.00,3138.00,3530,20240711,-15.01,1242,20230726,141.55,3530,-15.01,20240711,1395,115.05,20240126,3530,-15.01,20240711,1242,141.55,20230726,2.81,N,001380,500,224 억,,1279289,N,N,0,N,00,N
|
|
20240716,160119,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3060,-190,5,-5.85,2308486530,737477,96.35,3230,3265,3000,4225,2275,3250,3130.92,2.82,0,9763,3303,3276,3263,3236,3223,3270,3230,225,975,500,2210,5,1,44964143,1376,6.82,0.98,12,1.64,449.00,3138.00,3530,20240711,-13.31,1242,20230726,146.38,3530,-13.31,20240711,1395,119.35,20240126,3530,-13.31,20240711,1242,146.38,20230726,3.13,N,001380,500,224 억,,1269202,N,N,0,N,00,Y
|
|
20240716,150119,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,-250,5,-7.69,2004399030,638102,83.36,3230,3265,3000,4225,2275,3250,3140.97,2.82,0,6457,3303,3276,3263,3236,3223,3270,3230,225,975,500,2210,5,1,44964143,1349,6.68,0.96,12,1.42,449.00,3138.00,3530,20240711,-15.01,1242,20230726,141.55,3530,-15.01,20240711,1395,115.05,20240126,3530,-15.01,20240711,1242,141.55,20230726,3.13,N,001380,500,224 억,,1269202,N,N,0,N,00,Y
|
|
20240716,140120,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3065,-185,5,-5.69,1590892950,500787,65.42,3230,3265,3065,4225,2275,3250,3176.60,2.82,0,2649,3303,3276,3263,3236,3223,3270,3230,225,975,500,2210,5,1,44964143,1378,6.83,0.98,12,1.11,449.00,3138.00,3530,20240711,-13.17,1242,20230726,146.78,3530,-13.17,20240711,1395,119.71,20240126,3530,-13.17,20240711,1242,146.78,20230726,3.13,N,001380,500,224 억,,1269202,N,N,0,N,00,Y
|
|
20240716,130119,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3120,-130,5,-4.00,1242228630,387629,50.64,3230,3265,3120,4225,2275,3250,3204.53,2.82,0,-1094,3303,3276,3263,3236,3223,3270,3230,225,975,500,2210,5,1,44964143,1403,6.95,0.99,12,0.86,449.00,3138.00,3530,20240711,-11.61,1242,20230726,151.21,3530,-11.61,20240711,1395,123.66,20240126,3530,-11.61,20240711,1242,151.21,20230726,3.13,N,001380,500,224 억,,1269202,N,N,0,N,00,Y
|
|
20240716,120120,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3170,-80,5,-2.46,1018481010,316273,41.32,3230,3265,3165,4225,2275,3250,3220.14,2.82,0,-3673,3303,3276,3263,3236,3223,3270,3230,225,975,500,2210,5,1,44964143,1425,7.06,1.01,12,0.70,449.00,3138.00,3530,20240711,-10.20,1242,20230726,155.23,3530,-10.20,20240711,1395,127.24,20240126,3530,-10.20,20240711,1242,155.23,20230726,3.13,N,001380,500,224 억,,1269202,N,N,0,N,00,Y
|
|
20240716,110120,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3215,-35,5,-1.08,763169475,235643,30.79,3230,3265,3215,4225,2275,3250,3238.61,2.82,0,-3674,3303,3276,3263,3236,3223,3270,3230,225,975,500,2210,5,1,44964143,1446,7.16,1.02,12,0.52,449.00,3138.00,3530,20240711,-8.92,1242,20230726,158.86,3530,-8.92,20240711,1395,130.47,20240126,3530,-8.92,20240711,1242,158.86,20230726,3.13,N,001380,500,224 억,,1269202,N,N,0,N,00,Y
|
|
20240716,100119,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3240,-10,5,-0.31,528984130,163350,21.34,3230,3240,3230,4225,2275,3250,3238.26,2.82,0,-3674,3303,3276,3263,3236,3223,3270,3230,225,975,500,2210,5,1,44964143,1457,7.22,1.03,12,0.36,449.00,3138.00,3530,20240711,-8.22,1242,20230726,160.87,3530,-8.22,20240711,1395,132.26,20240126,3530,-8.22,20240711,1242,160.87,20230726,3.13,N,001380,500,224 억,,1269202,N,N,0,N,00,Y
|
|
20240716,090119,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3230,-20,5,-0.62,95442970,29541,3.86,3230,3230,3230,4225,2275,3250,3230.00,2.82,0,-3674,3303,3276,3263,3236,3223,3270,3230,225,975,500,2210,5,1,44964143,1452,7.19,1.03,12,0.07,449.00,3138.00,3530,20240711,-8.50,1242,20230726,160.06,3530,-8.50,20240711,1395,131.54,20240126,3530,-8.50,20240711,1242,160.06,20230726,3.13,N,001380,500,224 억,,1269202,N,N,0,N,00,Y
|
|
20240715,160118,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3250,35,2,1.09,2371408275,725411,64.81,3270,3290,3250,4175,2255,3215,3269.08,2.81,0,3872,3291,3252,3181,3142,3071,3272,3162,225,960,500,2180,5,1,44964143,1461,7.24,1.04,12,1.61,449.00,3138.00,3530,20240711,-7.93,1242,20230726,161.67,3530,-7.93,20240711,1395,132.97,20240126,3530,-7.93,20240711,1242,161.67,20230726,3.00,N,001380,500,224 억,,1265608,N,N,0,N,00,Y
|
|
20240715,150118,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3280,65,2,2.02,2153265025,658290,58.82,3270,3290,3250,4175,2255,3215,3271.00,2.81,0,-12,3291,3252,3181,3142,3071,3272,3162,225,960,500,2180,5,1,44964143,1475,7.31,1.05,12,1.46,449.00,3138.00,3530,20240711,-7.08,1242,20230726,164.09,3530,-7.08,20240711,1395,135.13,20240126,3530,-7.08,20240711,1242,164.09,20230726,3.00,N,001380,500,224 억,,1265608,N,N,0,N,00,Y
|
|
20240715,140118,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3285,70,2,2.18,1939431985,593097,52.99,3270,3290,3250,4175,2255,3215,3270.01,2.81,0,-11,3291,3252,3181,3142,3071,3272,3162,225,960,500,2180,5,1,44964143,1477,7.32,1.05,12,1.32,449.00,3138.00,3530,20240711,-6.94,1242,20230726,164.49,3530,-6.94,20240711,1395,135.48,20240126,3530,-6.94,20240711,1242,164.49,20230726,3.00,N,001380,500,224 억,,1265608,N,N,0,N,00,Y
|
|
20240715,130119,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3290,75,2,2.33,1753546975,536511,47.94,3270,3290,3250,4175,2255,3215,3268.43,2.81,0,-4,3291,3252,3181,3142,3071,3272,3162,225,960,500,2180,5,1,44964143,1479,7.33,1.05,12,1.19,449.00,3138.00,3530,20240711,-6.80,1242,20230726,164.90,3530,-6.80,20240711,1395,135.84,20240126,3530,-6.80,20240711,1242,164.90,20230726,3.00,N,001380,500,224 억,,1265608,N,N,0,N,00,Y
|
|
20240715,120119,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3250,35,2,1.09,1499854935,459117,41.02,3270,3290,3250,4175,2255,3215,3266.83,2.81,0,4,3291,3252,3181,3142,3071,3272,3162,225,960,500,2180,5,1,44964143,1461,7.24,1.04,12,1.02,449.00,3138.00,3530,20240711,-7.93,1242,20230726,161.67,3530,-7.93,20240711,1395,132.97,20240126,3530,-7.93,20240711,1242,161.67,20230726,3.00,N,001380,500,224 억,,1265608,N,N,0,N,00,Y
|
|
20240715,110119,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3280,65,2,2.02,1205246895,368921,32.96,3270,3280,3255,4175,2255,3215,3266.95,2.81,0,-1,3291,3252,3181,3142,3071,3272,3162,225,960,500,2180,5,1,44964143,1475,7.31,1.05,12,0.82,449.00,3138.00,3530,20240711,-7.08,1242,20230726,164.09,3530,-7.08,20240711,1395,135.13,20240126,3530,-7.08,20240711,1242,164.09,20230726,3.00,N,001380,500,224 억,,1265608,N,N,0,N,00,Y
|
|
20240715,100120,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3255,40,2,1.24,765032485,234502,20.95,3270,3270,3255,4175,2255,3215,3262.37,2.81,0,3,3291,3252,3181,3142,3071,3272,3162,225,960,500,2180,5,1,44964143,1464,7.25,1.04,12,0.52,449.00,3138.00,3530,20240711,-7.79,1242,20230726,162.08,3530,-7.79,20240711,1395,133.33,20240126,3530,-7.79,20240711,1242,162.08,20230726,3.00,N,001380,500,224 억,,1265608,N,N,0,N,00,Y
|
|
20240715,090119,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3270,55,2,1.71,139115610,42543,3.80,3270,3270,3270,4175,2255,3215,3270.00,2.81,0,0,3291,3252,3181,3142,3071,3272,3162,225,960,500,2180,5,1,44964143,1470,7.28,1.04,12,0.09,449.00,3138.00,3530,20240711,-7.37,1242,20230726,163.29,3530,-7.37,20240711,1395,134.41,20240126,3530,-7.37,20240711,1242,163.29,20230726,3.00,N,001380,500,224 억,,1265608,N,N,0,N,00,Y
|
|
20240712,160118,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3215,60,2,1.90,3409364855,1075994,4.97,3110,3220,3110,4100,2210,3155,3168.52,2.81,0,-35580,3901,3527,3156,2782,2411,3715,2970,225,945,500,2140,5,1,44964143,1446,7.16,1.02,12,2.39,449.00,3138.00,3530,20240711,-8.92,1242,20230726,158.86,3530,-8.92,20240711,1395,130.47,20240126,3530,-8.92,20240711,1242,158.86,20230726,2.80,N,001380,500,224 억,,1265566,N,N,98,N,00,Y
|
|
20240712,150118,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3220,65,2,2.06,3012379870,952515,4.40,3110,3220,3110,4100,2210,3155,3162.56,2.81,0,-5483,3901,3527,3156,2782,2411,3715,2970,225,945,500,2140,5,1,44964143,1448,7.17,1.03,12,2.12,449.00,3138.00,3530,20240711,-8.78,1242,20230726,159.26,3530,-8.78,20240711,1395,130.82,20240126,3530,-8.78,20240711,1242,159.26,20230726,2.80,N,001380,500,224 억,,1265566,N,N,98,N,00,Y
|
|
20240712,140119,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3160,5,2,0.16,2345327410,744266,3.44,3110,3185,3110,4100,2210,3155,3151.19,2.81,0,6381,3901,3527,3156,2782,2411,3715,2970,225,945,500,2140,5,1,44964143,1421,7.04,1.01,12,1.66,449.00,3138.00,3530,20240711,-10.48,1242,20230726,154.43,3530,-10.48,20240711,1395,126.52,20240126,3530,-10.48,20240711,1242,154.43,20230726,2.80,N,001380,500,224 억,,1265566,N,N,98,N,00,Y
|
|
20240712,130119,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3165,10,2,0.32,2037605240,646859,2.99,3110,3185,3110,4100,2210,3155,3150.00,2.81,0,6381,3901,3527,3156,2782,2411,3715,2970,225,945,500,2140,5,1,44964143,1423,7.05,1.01,12,1.44,449.00,3138.00,3530,20240711,-10.34,1242,20230726,154.83,3530,-10.34,20240711,1395,126.88,20240126,3530,-10.34,20240711,1242,154.83,20230726,2.80,N,001380,500,224 억,,1265566,N,N,98,N,00,Y
|
|
20240712,120119,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3155,0,3,0.00,1889988160,600125,2.77,3110,3185,3110,4100,2210,3155,3149.32,2.81,0,6371,3901,3527,3156,2782,2411,3715,2970,225,945,500,2140,5,1,44964143,1419,7.03,1.01,12,1.33,449.00,3138.00,3530,20240711,-10.62,1242,20230726,154.03,3530,-10.62,20240711,1395,126.16,20240126,3530,-10.62,20240711,1242,154.03,20230726,2.80,N,001380,500,224 억,,1265566,N,N,98,N,00,Y
|
|
20240712,110118,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3170,15,2,0.48,1703625105,541188,2.50,3110,3185,3110,4100,2210,3155,3147.93,2.81,0,6359,3901,3527,3156,2782,2411,3715,2970,225,945,500,2140,5,1,44964143,1425,7.06,1.01,12,1.20,449.00,3138.00,3530,20240711,-10.20,1242,20230726,155.23,3530,-10.20,20240711,1395,127.24,20240126,3530,-10.20,20240711,1242,155.23,20230726,2.80,N,001380,500,224 억,,1265566,N,N,98,N,00,Y
|
|
20240712,100118,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3145,-10,5,-0.32,1264438330,403076,1.86,3110,3155,3110,4100,2210,3155,3136.96,2.81,0,3833,3901,3527,3156,2782,2411,3715,2970,225,945,500,2140,5,1,44964143,1414,7.00,1.00,12,0.90,449.00,3138.00,3530,20240711,-10.91,1242,20230726,153.22,3530,-10.91,20240711,1395,125.45,20240126,3530,-10.91,20240711,1242,153.22,20230726,2.80,N,001380,500,224 억,,1265566,N,N,98,N,00,Y
|
|
20240712,090119,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3110,-45,5,-1.43,449481605,144523,0.67,3110,3110,3110,4100,2210,3155,3110.00,2.81,0,1267,3901,3527,3156,2782,2411,3715,2970,225,945,500,2140,5,1,44964143,1398,6.93,0.99,12,0.32,449.00,3138.00,3530,20240711,-11.90,1242,20230726,150.40,3530,-11.90,20240711,1395,122.94,20240126,3530,-11.90,20240711,1242,150.40,20230726,2.80,N,001380,500,224 억,,1265566,N,N,98,N,00,Y
|
|
20240711,160118,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3155,305,2,10.70,70078217060,21446614,1315.13,2805,3530,2785,3705,1995,2850,3267.66,2.28,0,299836,2950,2900,2800,2750,2650,2925,2775,225,855,500,1930,5,1,44964143,1419,7.03,1.01,12,47.70,449.00,3138.00,3530,20240711,-10.62,1242,20230726,154.03,3530,-10.62,20240711,1395,126.16,20240126,3530,-10.62,20240711,1242,154.03,20230726,3.18,N,001380,500,224 억,,1023233,N,N,98,N,00,N
|
|
20240711,150118,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3200,350,2,12.28,68817417655,21050045,1290.81,2805,3530,2785,3705,1995,2850,3269.24,2.28,0,205636,2950,2900,2800,2750,2650,2925,2775,225,855,500,1930,5,1,44964143,1439,7.13,1.02,12,46.82,449.00,3138.00,3530,20240711,-9.35,1242,20230726,157.65,3530,-9.35,20240711,1395,129.39,20240126,3530,-9.35,20240711,1242,157.65,20230726,3.18,N,001380,500,224 억,,1023233,N,N,46,N,00,N
|
|
20240711,140119,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3215,365,2,12.81,66001037655,20179102,1237.41,2805,3530,2785,3705,1995,2850,3270.77,2.28,0,162712,2950,2900,2800,2750,2650,2925,2775,225,855,500,1930,5,1,44964143,1446,7.16,1.02,12,44.88,449.00,3138.00,3530,20240711,-8.92,1242,20230726,158.86,3530,-8.92,20240711,1395,130.47,20240126,3530,-8.92,20240711,1242,158.86,20230726,3.18,N,001380,500,224 억,,1023233,N,N,46,N,00,N
|
|
20240711,130119,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3250,400,2,14.04,59660346670,18223939,1117.51,2805,3530,2785,3705,1995,2850,3273.74,2.28,0,-32750,2950,2900,2800,2750,2650,2925,2775,225,855,500,1930,5,1,44964143,1461,7.24,1.04,12,40.53,449.00,3138.00,3530,20240711,-7.93,1242,20230726,161.67,3530,-7.93,20240711,1395,132.97,20240126,3530,-7.93,20240711,1242,161.67,20230726,3.18,N,001380,500,224 억,,1023233,N,N,46,N,00,N
|
|
20240711,120119,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3365,515,2,18.07,39170009670,12190448,747.53,2805,3415,2785,3705,1995,2850,3213.18,2.28,0,67785,2950,2900,2800,2750,2650,2925,2775,225,855,500,1930,5,1,44964143,1513,7.49,1.07,12,27.11,449.00,3138.00,3415,20240711,-1.46,1242,20230726,170.93,3415,-1.46,20240711,1395,141.22,20240126,3415,-1.46,20240711,1242,170.93,20230726,3.18,N,001380,500,224 억,,1023233,N,N,46,N,00,N
|
|
20240711,110119,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3245,395,2,13.86,27150325075,8545694,524.03,2805,3360,2785,3705,1995,2850,3177.09,2.28,0,25062,2950,2900,2800,2750,2650,2925,2775,225,855,500,1930,5,1,44964143,1459,7.23,1.03,12,19.01,449.00,3138.00,3360,20240711,-3.42,1242,20230726,161.27,3360,-3.42,20240711,1395,132.62,20240126,3360,-3.42,20240711,1242,161.27,20230726,3.18,N,001380,500,224 억,,1023233,N,N,46,N,00,N
|
|
20240711,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2880,30,2,1.05,1023749390,362773,22.25,2805,2885,2785,3705,1995,2850,2821.98,2.28,0,47681,2950,2900,2800,2750,2650,2925,2775,225,855,500,1930,5,1,44964143,1295,6.41,0.92,12,0.81,449.00,3138.00,3050,20240709,-5.57,1242,20230726,131.88,3050,-5.57,20240709,1395,106.45,20240126,3050,-5.57,20240709,1242,131.88,20230726,3.18,N,001380,500,224 억,,1023233,N,N,46,N,00,N
|
|
20240711,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2800,-50,5,-1.75,144110935,51395,3.15,2805,2815,2800,3705,1995,2850,2803.61,2.28,0,981,2950,2900,2800,2750,2650,2925,2775,225,855,500,1930,5,1,44964143,1259,6.24,0.89,12,0.11,449.00,3138.00,3050,20240709,-8.20,1242,20230726,125.44,3050,-8.20,20240709,1395,100.72,20240126,3050,-8.20,20240709,1242,125.44,20230726,3.18,N,001380,500,224 억,,1023233,N,N,46,N,00,N
|
|
20240710,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2850,80,2,2.89,4446810970,1604842,11.61,2750,2850,2700,3600,1940,2770,2770.65,2.16,0,30387,3310,3040,2780,2510,2250,3175,2645,225,830,500,1880,5,1,44964143,1281,6.35,0.91,12,3.57,449.00,3138.00,3050,20240709,-6.56,1242,20230726,129.47,3050,-6.56,20240709,1395,104.30,20240126,3050,-6.56,20240709,1242,129.47,20230726,3.14,N,001380,500,224 억,,971420,N,N,46,N,00,N
|
|
20240710,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2820,50,2,1.81,3816920250,1382930,10.01,2750,2835,2700,3600,1940,2770,2759.98,2.16,0,56596,3310,3040,2780,2510,2250,3175,2645,225,830,500,1880,5,1,44964143,1268,6.28,0.90,12,3.08,449.00,3138.00,3050,20240709,-7.54,1242,20230726,127.05,3050,-7.54,20240709,1395,102.15,20240126,3050,-7.54,20240709,1242,127.05,20230726,3.14,N,001380,500,224 억,,971420,N,N,51,N,00,N
|
|
20240710,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2795,25,2,0.90,2889873255,1053174,7.62,2750,2800,2700,3600,1940,2770,2743.82,2.16,0,28001,3310,3040,2780,2510,2250,3175,2645,225,830,500,1880,5,1,44964143,1257,6.22,0.89,12,2.34,449.00,3138.00,3050,20240709,-8.36,1242,20230726,125.04,3050,-8.36,20240709,1395,100.36,20240126,3050,-8.36,20240709,1242,125.04,20230726,3.14,N,001380,500,224 억,,971420,N,N,51,N,00,N
|
|
20240710,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2755,-15,5,-0.54,2441622515,891846,6.45,2750,2780,2700,3600,1940,2770,2737.51,2.16,0,45192,3310,3040,2780,2510,2250,3175,2645,225,830,500,1880,5,1,44964143,1239,6.14,0.88,12,1.98,449.00,3138.00,3050,20240709,-9.67,1242,20230726,121.82,3050,-9.67,20240709,1395,97.49,20240126,3050,-9.67,20240709,1242,121.82,20230726,3.14,N,001380,500,224 억,,971420,N,N,51,N,00,N
|
|
20240710,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2750,-20,5,-0.72,2134341355,780550,5.65,2750,2775,2700,3600,1940,2770,2734.14,2.16,0,25843,3310,3040,2780,2510,2250,3175,2645,225,830,500,1880,5,1,44964143,1237,6.12,0.88,12,1.74,449.00,3138.00,3050,20240709,-9.84,1242,20230726,121.42,3050,-9.84,20240709,1395,97.13,20240126,3050,-9.84,20240709,1242,121.42,20230726,3.14,N,001380,500,224 억,,971420,N,N,51,N,00,N
|
|
20240710,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2760,-10,5,-0.36,1689728335,618744,4.48,2750,2775,2700,3600,1940,2770,2730.53,2.16,0,77502,3310,3040,2780,2510,2250,3175,2645,225,830,500,1880,5,1,44964143,1241,6.15,0.88,12,1.38,449.00,3138.00,3050,20240709,-9.51,1242,20230726,122.22,3050,-9.51,20240709,1395,97.85,20240126,3050,-9.51,20240709,1242,122.22,20230726,3.14,N,001380,500,224 억,,971420,N,N,51,N,00,N
|
|
20240710,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2740,-30,5,-1.08,1401390185,513724,3.72,2750,2775,2700,3600,1940,2770,2727.42,2.16,0,70394,3310,3040,2780,2510,2250,3175,2645,225,830,500,1880,5,1,44964143,1232,6.10,0.87,12,1.14,449.00,3138.00,3050,20240709,-10.16,1242,20230726,120.61,3050,-10.16,20240709,1395,96.42,20240126,3050,-10.16,20240709,1242,120.61,20230726,3.14,N,001380,500,224 억,,971420,N,N,51,N,00,N
|
|
20240710,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2765,-5,5,-0.18,179407515,65174,0.47,2750,2775,2740,3600,1940,2770,2751.05,2.16,0,-6241,3310,3040,2780,2510,2250,3175,2645,225,830,500,1880,5,1,44964143,1243,6.16,0.88,12,0.14,449.00,3138.00,3050,20240709,-9.34,1242,20230726,122.62,3050,-9.34,20240709,1395,98.21,20240126,3050,-9.34,20240709,1242,122.62,20230726,3.14,N,001380,500,224 억,,971420,N,N,51,N,00,N
|
|
20240709,160118,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2770,275,2,11.02,39022076460,13722095,2808.90,2545,3050,2520,3240,1750,2495,2843.78,1.17,0,472311,2575,2535,2470,2430,2365,2555,2450,225,745,500,1690,5,1,44964143,1246,6.17,0.88,12,30.52,449.00,3138.00,3050,20240709,-9.18,1242,20230726,123.03,3050,-9.18,20240709,1395,98.57,20240126,3050,-9.18,20240709,1242,123.03,20230726,3.27,N,001380,500,224 억,,524673,N,N,51,N,00,N
|
|
20240709,150119,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2760,265,2,10.62,38176917260,13416145,2746.27,2545,3050,2520,3240,1750,2495,2845.60,1.17,0,437501,2575,2535,2470,2430,2365,2555,2450,225,745,500,1690,5,1,44964143,1241,6.15,0.88,12,29.84,449.00,3138.00,3050,20240709,-9.51,1242,20230726,122.22,3050,-9.51,20240709,1395,97.85,20240126,3050,-9.51,20240709,1242,122.22,20230726,3.27,N,001380,500,224 억,,524673,N,N,69,N,00,N
|
|
20240709,140118,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2800,305,2,12.22,36858588135,12941921,2649.20,2545,3050,2520,3240,1750,2495,2848.00,1.17,0,386746,2575,2535,2470,2430,2365,2555,2450,225,745,500,1690,5,1,44964143,1259,6.24,0.89,12,28.78,449.00,3138.00,3050,20240709,-8.20,1242,20230726,125.44,3050,-8.20,20240709,1395,100.72,20240126,3050,-8.20,20240709,1242,125.44,20230726,3.27,N,001380,500,224 억,,524673,N,N,69,N,00,N
|
|
20240709,130118,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2760,265,2,10.62,35398820835,12417350,2541.82,2545,3050,2520,3240,1750,2495,2850.75,1.17,0,343810,2575,2535,2470,2430,2365,2555,2450,225,745,500,1690,5,1,44964143,1241,6.15,0.88,12,27.62,449.00,3138.00,3050,20240709,-9.51,1242,20230726,122.22,3050,-9.51,20240709,1395,97.85,20240126,3050,-9.51,20240709,1242,122.22,20230726,3.27,N,001380,500,224 억,,524673,N,N,69,N,00,N
|
|
20240709,120119,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2790,295,2,11.82,33503396035,11736430,2402.44,2545,3050,2520,3240,1750,2495,2854.65,1.17,0,400340,2575,2535,2470,2430,2365,2555,2450,225,745,500,1690,5,1,44964143,1254,6.21,0.89,12,26.10,449.00,3138.00,3050,20240709,-8.52,1242,20230726,124.64,3050,-8.52,20240709,1395,100.00,20240126,3050,-8.52,20240709,1242,124.64,20230726,3.27,N,001380,500,224 억,,524673,N,N,69,N,00,N
|
|
20240709,110118,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2890,395,2,15.83,29316370915,10260192,2100.25,2545,3050,2520,3240,1750,2495,2857.29,1.17,0,449779,2575,2535,2470,2430,2365,2555,2450,225,745,500,1690,5,1,44964143,1299,6.44,0.92,12,22.82,449.00,3138.00,3050,20240709,-5.25,1242,20230726,132.69,3050,-5.25,20240709,1395,107.17,20240126,3050,-5.25,20240709,1242,132.69,20230726,3.27,N,001380,500,224 억,,524673,N,N,69,N,00,N
|
|
20240709,100118,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2875,380,2,15.23,16471719720,5882667,1204.18,2545,2950,2520,3240,1750,2495,2800.04,1.17,0,311777,2575,2535,2470,2430,2365,2555,2450,225,745,500,1690,5,1,44964143,1293,6.40,0.92,12,13.08,449.00,3138.00,2950,20240709,-2.54,1242,20230726,131.48,2950,-2.54,20240709,1395,106.09,20240126,2950,-2.54,20240709,1242,131.48,20230726,3.27,N,001380,500,224 억,,524673,N,N,69,N,00,N
|
|
20240709,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2560,65,2,2.61,300608515,118202,24.20,2545,2560,2520,3240,1750,2495,2543.18,1.17,0,-16790,2575,2535,2470,2430,2365,2555,2450,225,745,500,1690,5,1,44964143,1151,5.70,0.82,12,0.26,449.00,3138.00,2790,20240701,-8.24,1242,20230726,106.12,2790,-8.24,20240701,1395,83.51,20240126,2790,-8.24,20240701,1242,106.12,20230726,3.27,N,001380,500,224 억,,524673,N,N,69,N,00,N
|
|
20240708,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2495,85,2,3.53,1193322615,482045,42.14,2440,2510,2405,3130,1690,2410,2475.09,1.15,0,9378,2616,2512,2446,2342,2276,2480,2310,225,720,500,1630,5,1,44964143,1122,5.56,0.80,12,1.07,449.00,3138.00,2790,20240701,-10.57,1242,20230726,100.89,2790,-10.57,20240701,1395,78.85,20240126,2790,-10.57,20240701,1242,100.89,20230726,3.18,N,001380,500,224 억,,515573,N,N,69,N,00,N
|
|
20240708,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2490,80,2,3.32,1029638365,416283,36.39,2440,2510,2405,3130,1690,2410,2473.41,1.15,0,22453,2616,2512,2446,2342,2276,2480,2310,225,720,500,1630,5,1,44964143,1120,5.55,0.79,12,0.93,449.00,3138.00,2790,20240701,-10.75,1242,20230726,100.48,2790,-10.75,20240701,1395,78.49,20240126,2790,-10.75,20240701,1242,100.48,20230726,3.18,N,001380,500,224 억,,515573,N,N,72,N,00,N
|
|
20240708,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2460,50,2,2.07,925958735,374443,32.73,2440,2510,2405,3130,1690,2410,2472.90,1.15,0,20311,2616,2512,2446,2342,2276,2480,2310,225,720,500,1630,5,1,44964143,1106,5.48,0.78,12,0.83,449.00,3138.00,2790,20240701,-11.83,1242,20230726,98.07,2790,-11.83,20240701,1395,76.34,20240126,2790,-11.83,20240701,1242,98.07,20230726,3.18,N,001380,500,224 억,,515573,N,N,72,N,00,N
|
|
20240708,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2495,85,2,3.53,842712220,340799,29.79,2440,2510,2405,3130,1690,2410,2472.75,1.15,0,19355,2616,2512,2446,2342,2276,2480,2310,225,720,500,1630,5,1,44964143,1122,5.56,0.80,12,0.76,449.00,3138.00,2790,20240701,-10.57,1242,20230726,100.89,2790,-10.57,20240701,1395,78.85,20240126,2790,-10.57,20240701,1242,100.89,20230726,3.18,N,001380,500,224 억,,515573,N,N,72,N,00,N
|
|
20240708,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2485,75,2,3.11,729049365,295074,25.79,2440,2510,2405,3130,1690,2410,2470.73,1.15,0,9929,2616,2512,2446,2342,2276,2480,2310,225,720,500,1630,5,1,44964143,1117,5.53,0.79,12,0.66,449.00,3138.00,2790,20240701,-10.93,1242,20230726,100.08,2790,-10.93,20240701,1395,78.14,20240126,2790,-10.93,20240701,1242,100.08,20230726,3.18,N,001380,500,224 억,,515573,N,N,72,N,00,N
|
|
20240708,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2470,60,2,2.49,643446415,260588,22.78,2440,2510,2405,3130,1690,2410,2469.21,1.15,0,14907,2616,2512,2446,2342,2276,2480,2310,225,720,500,1630,5,1,44964143,1111,5.50,0.79,12,0.58,449.00,3138.00,2790,20240701,-11.47,1242,20230726,98.87,2790,-11.47,20240701,1395,77.06,20240126,2790,-11.47,20240701,1242,98.87,20230726,3.18,N,001380,500,224 억,,515573,N,N,72,N,00,N
|
|
20240708,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2470,60,2,2.49,461826175,187258,16.37,2440,2495,2405,3130,1690,2410,2466.26,1.15,0,6014,2616,2512,2446,2342,2276,2480,2310,225,720,500,1630,5,1,44964143,1111,5.50,0.79,12,0.42,449.00,3138.00,2790,20240701,-11.47,1242,20230726,98.87,2790,-11.47,20240701,1395,77.06,20240126,2790,-11.47,20240701,1242,98.87,20230726,3.18,N,001380,500,224 억,,515573,N,N,72,N,00,N
|
|
20240708,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2405,-5,5,-0.21,57996355,23930,2.09,2440,2440,2405,3130,1690,2410,2423.58,1.15,0,-1294,2616,2512,2446,2342,2276,2480,2310,225,720,500,1630,5,1,44964143,1081,5.36,0.77,12,0.05,449.00,3138.00,2790,20240701,-13.80,1242,20230726,93.64,2790,-13.80,20240701,1395,72.40,20240126,2790,-13.80,20240701,1242,93.64,20230726,3.18,N,001380,500,224 억,,515573,N,N,72,N,00,N
|
|
20240705,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2410,-55,5,-2.23,2786689080,1135725,140.26,2445,2550,2380,3200,1730,2465,2453.69,1.08,0,28961,2568,2516,2483,2431,2398,2542,2457,225,735,500,1670,5,1,44964143,1084,5.37,0.77,12,2.53,449.00,3138.00,2790,20240701,-13.62,1242,20230726,94.04,2790,-13.62,20240701,1395,72.76,20240126,2790,-13.62,20240701,1242,94.04,20230726,3.23,N,001380,500,224 억,,486904,N,N,72,N,00,N
|
|
20240705,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2410,-55,5,-2.23,2508420995,1019672,125.93,2445,2550,2400,3200,1730,2465,2460.03,1.08,0,-4096,2568,2516,2483,2431,2398,2542,2457,225,735,500,1670,5,1,44964143,1084,5.37,0.77,12,2.27,449.00,3138.00,2790,20240701,-13.62,1242,20230726,94.04,2790,-13.62,20240701,1395,72.76,20240126,2790,-13.62,20240701,1242,94.04,20230726,3.23,N,001380,500,224 억,,486904,N,N,45,N,00,N
|
|
20240705,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2445,-20,5,-0.81,2194686345,889524,109.86,2445,2550,2400,3200,1730,2465,2467.26,1.08,0,-50992,2568,2516,2483,2431,2398,2542,2457,225,735,500,1670,5,1,44964143,1099,5.45,0.78,12,1.98,449.00,3138.00,2790,20240701,-12.37,1242,20230726,96.86,2790,-12.37,20240701,1395,75.27,20240126,2790,-12.37,20240701,1242,96.86,20230726,3.23,N,001380,500,224 억,,486904,N,N,45,N,00,N
|
|
20240705,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2425,-40,5,-1.62,1825465065,737359,91.07,2445,2550,2420,3200,1730,2465,2475.68,1.08,0,-46807,2568,2516,2483,2431,2398,2542,2457,225,735,500,1670,5,1,44964143,1090,5.40,0.77,12,1.64,449.00,3138.00,2790,20240701,-13.08,1242,20230726,95.25,2790,-13.08,20240701,1395,73.84,20240126,2790,-13.08,20240701,1242,95.25,20230726,3.23,N,001380,500,224 억,,486904,N,N,45,N,00,N
|
|
20240705,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2440,-25,5,-1.01,1759238030,710144,87.70,2445,2550,2420,3200,1730,2465,2477.30,1.08,0,-43928,2568,2516,2483,2431,2398,2542,2457,225,735,500,1670,5,1,44964143,1097,5.43,0.78,12,1.58,449.00,3138.00,2790,20240701,-12.54,1242,20230726,96.46,2790,-12.54,20240701,1395,74.91,20240126,2790,-12.54,20240701,1242,96.46,20230726,3.23,N,001380,500,224 억,,486904,N,N,45,N,00,N
|
|
20240705,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2440,-25,5,-1.01,1643338115,662655,81.84,2445,2550,2420,3200,1730,2465,2479.94,1.08,0,-62373,2568,2516,2483,2431,2398,2542,2457,225,735,500,1670,5,1,44964143,1097,5.43,0.78,12,1.47,449.00,3138.00,2790,20240701,-12.54,1242,20230726,96.46,2790,-12.54,20240701,1395,74.91,20240126,2790,-12.54,20240701,1242,96.46,20230726,3.23,N,001380,500,224 억,,486904,N,N,45,N,00,N
|
|
20240705,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2465,0,3,0.00,432831520,176423,21.79,2445,2480,2420,3200,1730,2465,2453.35,1.08,0,24752,2568,2516,2483,2431,2398,2542,2457,225,735,500,1670,5,1,44964143,1108,5.49,0.79,12,0.39,449.00,3138.00,2790,20240701,-11.65,1242,20230726,98.47,2790,-11.65,20240701,1395,76.70,20240126,2790,-11.65,20240701,1242,98.47,20230726,3.23,N,001380,500,224 억,,486904,N,N,45,N,00,N
|
|
20240705,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2435,-30,5,-1.22,135102185,55447,6.85,2445,2450,2420,3200,1730,2465,2436.44,1.08,0,10577,2568,2516,2483,2431,2398,2542,2457,225,735,500,1670,5,1,44964143,1095,5.42,0.78,12,0.12,449.00,3138.00,2790,20240701,-12.72,1242,20230726,96.05,2790,-12.72,20240701,1395,74.55,20240126,2790,-12.72,20240701,1242,96.05,20230726,3.23,N,001380,500,224 억,,486904,N,N,45,N,00,N
|
|
20240704,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2465,-30,5,-1.20,1946438600,781899,44.30,2450,2535,2450,3240,1750,2495,2489.42,0.86,0,87534,2745,2620,2545,2420,2345,2582,2382,225,745,500,1690,5,1,44964143,1108,5.49,0.79,12,1.74,449.00,3138.00,2790,20240701,-11.65,1242,20230726,98.47,2790,-11.65,20240701,1395,76.70,20240126,2790,-11.65,20240701,1242,98.47,20230726,3.17,N,001380,500,224 억,,388785,N,N,45,N,00,N
|
|
20240704,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2490,-5,5,-0.20,1711860090,686577,38.90,2450,2535,2450,3240,1750,2495,2493.32,0.86,0,77765,2745,2620,2545,2420,2345,2582,2382,225,745,500,1690,5,1,44964143,1120,5.55,0.79,12,1.53,449.00,3138.00,2790,20240701,-10.75,1242,20230726,100.48,2790,-10.75,20240701,1395,78.49,20240126,2790,-10.75,20240701,1242,100.48,20230726,3.17,N,001380,500,224 억,,388785,N,N,40,N,00,N
|
|
20240704,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2485,-10,5,-0.40,1483616525,594365,33.68,2450,2535,2450,3240,1750,2495,2496.14,0.86,0,76963,2745,2620,2545,2420,2345,2582,2382,225,745,500,1690,5,1,44964143,1117,5.53,0.79,12,1.32,449.00,3138.00,2790,20240701,-10.93,1242,20230726,100.08,2790,-10.93,20240701,1395,78.14,20240126,2790,-10.93,20240701,1242,100.08,20230726,3.17,N,001380,500,224 억,,388785,N,N,40,N,00,N
|
|
20240704,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2490,-5,5,-0.20,1395523045,559049,31.68,2450,2535,2450,3240,1750,2495,2496.25,0.86,0,64637,2745,2620,2545,2420,2345,2582,2382,225,745,500,1690,5,1,44964143,1120,5.55,0.79,12,1.24,449.00,3138.00,2790,20240701,-10.75,1242,20230726,100.48,2790,-10.75,20240701,1395,78.49,20240126,2790,-10.75,20240701,1242,100.48,20230726,3.17,N,001380,500,224 억,,388785,N,N,40,N,00,N
|
|
20240704,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2520,25,2,1.00,1267409330,507872,28.78,2450,2535,2450,3240,1750,2495,2495.53,0.86,0,64104,2745,2620,2545,2420,2345,2582,2382,225,745,500,1690,5,1,44964143,1133,5.61,0.80,12,1.13,449.00,3138.00,2790,20240701,-9.68,1242,20230726,102.90,2790,-9.68,20240701,1395,80.65,20240126,2790,-9.68,20240701,1242,102.90,20230726,3.17,N,001380,500,224 억,,388785,N,N,40,N,00,N
|
|
20240704,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2510,15,2,0.60,1023878155,411274,23.30,2450,2535,2450,3240,1750,2495,2489.49,0.86,0,62619,2745,2620,2545,2420,2345,2582,2382,225,745,500,1690,5,1,44964143,1129,5.59,0.80,12,0.91,449.00,3138.00,2790,20240701,-10.04,1242,20230726,102.09,2790,-10.04,20240701,1395,79.93,20240126,2790,-10.04,20240701,1242,102.09,20230726,3.17,N,001380,500,224 억,,388785,N,N,40,N,00,N
|
|
20240704,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2495,0,3,0.00,902838930,363016,20.57,2450,2535,2450,3240,1750,2495,2486.99,0.86,0,56624,2745,2620,2545,2420,2345,2582,2382,225,745,500,1690,5,1,44964143,1122,5.56,0.80,12,0.81,449.00,3138.00,2790,20240701,-10.57,1242,20230726,100.89,2790,-10.57,20240701,1395,78.85,20240126,2790,-10.57,20240701,1242,100.89,20230726,3.17,N,001380,500,224 억,,388785,N,N,40,N,00,N
|
|
20240704,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2465,-30,5,-1.20,161861070,65770,3.73,2450,2490,2450,3240,1750,2495,2459.67,0.86,0,22663,2745,2620,2545,2420,2345,2582,2382,225,745,500,1690,5,1,44964143,1108,5.49,0.79,12,0.15,449.00,3138.00,2790,20240701,-11.65,1242,20230726,98.47,2790,-11.65,20240701,1395,76.70,20240126,2790,-11.65,20240701,1242,98.47,20230726,3.17,N,001380,500,224 억,,388785,N,N,40,N,00,N
|
|
20240703,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2495,-245,5,-8.94,4336838185,1708450,35.41,2635,2670,2470,3560,1920,2740,2538.66,0.97,0,-85519,2890,2815,2680,2605,2470,2852,2642,225,820,500,1860,5,1,44964143,1122,5.56,0.80,12,3.80,449.00,3138.00,2790,20240701,-10.57,1242,20230726,100.89,2790,-10.57,20240701,1395,78.85,20240126,2790,-10.57,20240701,1242,100.89,20230726,3.26,N,001380,500,224 억,,435504,N,N,40,N,00,N
|
|
20240703,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2500,-240,5,-8.76,3910697970,1537858,31.88,2635,2670,2470,3560,1920,2740,2542.90,0.97,0,-69638,2890,2815,2680,2605,2470,2852,2642,225,820,500,1860,5,1,44964143,1124,5.57,0.80,12,3.42,449.00,3138.00,2790,20240701,-10.39,1242,20230726,101.29,2790,-10.39,20240701,1395,79.21,20240126,2790,-10.39,20240701,1242,101.29,20230726,3.26,N,001380,500,224 억,,435504,N,N,49,N,00,N
|
|
20240703,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2525,-215,5,-7.85,3403579240,1335090,27.67,2635,2670,2480,3560,1920,2740,2549.27,0.97,0,-54611,2890,2815,2680,2605,2470,2852,2642,225,820,500,1860,5,1,44964143,1135,5.62,0.80,12,2.97,449.00,3138.00,2790,20240701,-9.50,1242,20230726,103.30,2790,-9.50,20240701,1395,81.00,20240126,2790,-9.50,20240701,1242,103.30,20230726,3.26,N,001380,500,224 억,,435504,N,N,49,N,00,N
|
|
20240703,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2530,-210,5,-7.66,3192426900,1251346,25.94,2635,2670,2480,3560,1920,2740,2551.14,0.97,0,-36790,2890,2815,2680,2605,2470,2852,2642,225,820,500,1860,5,1,44964143,1138,5.63,0.81,12,2.78,449.00,3138.00,2790,20240701,-9.32,1242,20230726,103.70,2790,-9.32,20240701,1395,81.36,20240126,2790,-9.32,20240701,1242,103.70,20230726,3.26,N,001380,500,224 억,,435504,N,N,49,N,00,N
|
|
20240703,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2520,-220,5,-8.03,3000625855,1175486,24.37,2635,2670,2480,3560,1920,2740,2552.61,0.97,0,-26962,2890,2815,2680,2605,2470,2852,2642,225,820,500,1860,5,1,44964143,1133,5.61,0.80,12,2.61,449.00,3138.00,2790,20240701,-9.68,1242,20230726,102.90,2790,-9.68,20240701,1395,80.65,20240126,2790,-9.68,20240701,1242,102.90,20230726,3.26,N,001380,500,224 억,,435504,N,N,49,N,00,N
|
|
20240703,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2505,-235,5,-8.58,2637757730,1030473,21.36,2635,2670,2480,3560,1920,2740,2559.69,0.97,0,-26853,2890,2815,2680,2605,2470,2852,2642,225,820,500,1860,5,1,44964143,1126,5.58,0.80,12,2.29,449.00,3138.00,2790,20240701,-10.22,1242,20230726,101.69,2790,-10.22,20240701,1395,79.57,20240126,2790,-10.22,20240701,1242,101.69,20230726,3.26,N,001380,500,224 억,,435504,N,N,49,N,00,N
|
|
20240703,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2540,-200,5,-7.30,2032331720,788657,16.35,2635,2670,2515,3560,1920,2740,2576.87,0.97,0,-33911,2890,2815,2680,2605,2470,2852,2642,225,820,500,1860,5,1,44964143,1142,5.66,0.81,12,1.75,449.00,3138.00,2790,20240701,-8.96,1242,20230726,104.51,2790,-8.96,20240701,1395,82.08,20240126,2790,-8.96,20240701,1242,104.51,20230726,3.26,N,001380,500,224 억,,435504,N,N,49,N,00,N
|
|
20240703,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2670,-70,5,-2.55,323331035,122671,2.54,2635,2670,2610,3560,1920,2740,2635.43,0.97,0,25333,2890,2815,2680,2605,2470,2852,2642,225,820,500,1860,5,1,44964143,1201,5.95,0.85,12,0.27,449.00,3138.00,2790,20240701,-4.30,1242,20230726,114.98,2790,-4.30,20240701,1395,91.40,20240126,2790,-4.30,20240701,1242,114.98,20230726,3.26,N,001380,500,224 억,,435504,N,N,49,N,00,N
|
|
20240702,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2740,30,2,1.11,12194437320,4574329,26.10,2680,2755,2545,3520,1900,2710,2665.26,0.98,0,56059,3196,2952,2546,2302,1896,3075,2425,225,810,500,1840,5,1,44964143,1232,6.10,0.87,12,10.17,449.00,3138.00,2790,20240701,-1.79,1242,20230726,120.61,2790,-1.79,20240701,1395,96.42,20240126,2790,-1.79,20240701,1242,120.61,20230726,3.19,N,001380,500,224 억,,440471,N,N,49,N,00,N
|
|
20240702,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2610,-100,5,-3.69,8687569755,3279490,18.71,2680,2755,2545,3520,1900,2710,2649.02,0.98,0,136453,3196,2952,2546,2302,1896,3075,2425,225,810,500,1840,5,1,44964143,1174,5.81,0.83,12,7.29,449.00,3138.00,2790,20240701,-6.45,1242,20230726,110.14,2790,-6.45,20240701,1395,87.10,20240126,2790,-6.45,20240701,1242,110.14,20230726,3.19,N,001380,500,224 억,,440471,N,N,55,N,00,N
|
|
20240702,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2605,-105,5,-3.87,8218665535,3100811,17.69,2680,2755,2545,3520,1900,2710,2650.45,0.98,0,164962,3196,2952,2546,2302,1896,3075,2425,225,810,500,1840,5,1,44964143,1171,5.80,0.83,12,6.90,449.00,3138.00,2790,20240701,-6.63,1242,20230726,109.74,2790,-6.63,20240701,1395,86.74,20240126,2790,-6.63,20240701,1242,109.74,20230726,3.19,N,001380,500,224 억,,440471,N,N,55,N,00,N
|
|
20240702,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2650,-60,5,-2.21,7781111615,2933122,16.73,2680,2755,2545,3520,1900,2710,2652.80,0.98,0,176211,3196,2952,2546,2302,1896,3075,2425,225,810,500,1840,5,1,44964143,1192,5.90,0.84,12,6.52,449.00,3138.00,2790,20240701,-5.02,1242,20230726,113.37,2790,-5.02,20240701,1395,89.96,20240126,2790,-5.02,20240701,1242,113.37,20230726,3.19,N,001380,500,224 억,,440471,N,N,55,N,00,N
|
|
20240702,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2615,-95,5,-3.51,7108295430,2675577,15.26,2680,2755,2545,3520,1900,2710,2656.69,0.98,0,184859,3196,2952,2546,2302,1896,3075,2425,225,810,500,1840,5,1,44964143,1176,5.82,0.83,12,5.95,449.00,3138.00,2790,20240701,-6.27,1242,20230726,110.55,2790,-6.27,20240701,1395,87.46,20240126,2790,-6.27,20240701,1242,110.55,20230726,3.19,N,001380,500,224 억,,440471,N,N,55,N,00,N
|
|
20240702,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2580,-130,5,-4.80,6752278815,2539171,14.49,2680,2755,2545,3520,1900,2710,2659.20,0.98,0,170569,3196,2952,2546,2302,1896,3075,2425,225,810,500,1840,5,1,44964143,1160,5.75,0.82,12,5.65,449.00,3138.00,2790,20240701,-7.53,1242,20230726,107.73,2790,-7.53,20240701,1395,84.95,20240126,2790,-7.53,20240701,1242,107.73,20230726,3.19,N,001380,500,224 억,,440471,N,N,55,N,00,N
|
|
20240702,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2630,-80,5,-2.95,5156391625,1924392,10.98,2680,2755,2605,3520,1900,2710,2679.46,0.98,0,173104,3196,2952,2546,2302,1896,3075,2425,225,810,500,1840,5,1,44964143,1183,5.86,0.84,12,4.28,449.00,3138.00,2790,20240701,-5.73,1242,20230726,111.76,2790,-5.73,20240701,1395,88.53,20240126,2790,-5.73,20240701,1242,111.76,20230726,3.19,N,001380,500,224 억,,440471,N,N,55,N,00,N
|
|
20240702,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2685,-25,5,-0.92,616180975,230385,1.31,2680,2700,2655,3520,1900,2710,2674.25,0.98,0,-1593,3196,2952,2546,2302,1896,3075,2425,225,810,500,1840,5,1,44964143,1207,5.98,0.86,12,0.51,449.00,3138.00,2790,20240701,-3.76,1242,20230726,116.18,2790,-3.76,20240701,1395,92.47,20240126,2790,-3.76,20240701,1242,116.18,20230726,3.19,N,001380,500,224 억,,440471,N,N,55,N,00,N
|
|
20240701,160118,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2710,550,2,25.46,45244311990,17336443,7906.26,2140,2790,2140,2805,1515,2160,2609.70,1.35,0,-164350,2233,2196,2133,2096,2033,2215,2115,225,645,500,1460,5,1,44964143,1219,6.04,0.86,12,38.56,449.00,3138.00,2790,20240701,-2.87,1242,20230726,118.20,2790,-2.87,20240701,1395,94.27,20240126,2790,-2.87,20240701,1242,118.20,20230726,3.41,N,001380,500,224 억,,605180,N,N,55,N,00,N
|
|
20240701,150118,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2695,535,2,24.77,38427795425,14853270,6773.81,2140,2755,2140,2805,1515,2160,2587.16,1.35,0,-167569,2233,2196,2133,2096,2033,2215,2115,225,645,500,1460,5,1,44964143,1212,6.00,0.86,12,33.03,449.00,3138.00,2755,20240701,-2.18,1242,20230726,116.99,2755,-2.18,20240701,1395,93.19,20240126,2755,-2.18,20240701,1242,116.99,20230726,3.41,N,001380,500,224 억,,605180,N,N,46,N,00,N
|
|
20240701,140117,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2725,565,2,26.16,29866815110,11665424,5320.00,2140,2755,2140,2805,1515,2160,2560.29,1.35,0,-94250,2233,2196,2133,2096,2033,2215,2115,225,645,500,1460,5,1,44964143,1225,6.07,0.87,12,25.94,449.00,3138.00,2755,20240701,-1.09,1242,20230726,119.40,2755,-1.09,20240701,1395,95.34,20240126,2755,-1.09,20240701,1242,119.40,20230726,3.41,N,001380,500,224 억,,605180,N,N,46,N,00,N
|
|
20240701,130118,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2620,460,2,21.30,23011819720,9063626,4133.45,2140,2660,2140,2805,1515,2160,2538.92,1.35,0,-157850,2233,2196,2133,2096,2033,2215,2115,225,645,500,1460,5,1,44964143,1178,5.84,0.83,12,20.16,449.00,3138.00,2660,20240701,-1.50,1242,20230726,110.95,2660,-1.50,20240701,1395,87.81,20240126,2660,-1.50,20240701,1242,110.95,20230726,3.41,N,001380,500,224 억,,605180,N,N,46,N,00,N
|
|
20240701,120118,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2615,455,2,21.06,14418484390,5759301,2626.52,2140,2655,2140,2805,1515,2160,2503.51,1.35,0,-69046,2233,2196,2133,2096,2033,2215,2115,225,645,500,1460,5,1,44964143,1176,5.82,0.83,12,12.81,449.00,3138.00,2655,20240701,-1.51,1242,20230726,110.55,2655,-1.51,20240701,1395,87.46,20240126,2655,-1.51,20240701,1242,110.55,20230726,3.41,N,001380,500,224 억,,605180,N,N,46,N,00,N
|
|
20240701,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2375,215,2,9.95,4420095515,1853217,845.16,2140,2490,2140,2805,1515,2160,2385.09,1.35,0,73773,2233,2196,2133,2096,2033,2215,2115,225,645,500,1460,5,1,44964143,1068,5.29,0.76,12,4.12,449.00,3138.00,2580,20240618,-7.95,1242,20230726,91.22,2580,-7.95,20240618,1395,70.25,20240126,2580,-7.95,20240618,1242,91.22,20230726,3.41,N,001380,500,224 억,,605180,N,N,46,N,00,N
|
|
20240701,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2380,220,2,10.19,2139820640,908454,414.30,2140,2445,2140,2805,1515,2160,2355.45,1.35,0,12866,2233,2196,2133,2096,2033,2215,2115,225,645,500,1460,5,1,44964143,1070,5.30,0.76,12,2.02,449.00,3138.00,2580,20240618,-7.75,1242,20230726,91.63,2580,-7.75,20240618,1395,70.61,20240126,2580,-7.75,20240618,1242,91.63,20230726,3.41,N,001380,500,224 억,,605180,N,N,46,N,00,N
|
|
20240701,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2170,10,2,0.46,22848495,10650,4.86,2140,2170,2140,2805,1515,2160,2145.40,1.35,0,2268,2233,2196,2133,2096,2033,2215,2115,225,645,500,1460,5,1,44964143,976,4.83,0.69,12,0.02,449.00,3138.00,2580,20240618,-15.89,1242,20230726,74.72,2580,-15.89,20240618,1395,55.56,20240126,2580,-15.89,20240618,1242,74.72,20230726,3.41,N,001380,500,224 억,,605180,N,N,46,N,00,N
|