170 lines
71 KiB
CSV
170 lines
71 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
|
|
20240830,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2430,60,2,2.53,771109110,324125,65.45,2400,2430,2345,3080,1660,2370,2379.04,2.12,0,46228,2556,2462,2396,2302,2236,2510,2350,225,710,500,1610,5,1,44964143,1093,5.41,0.77,12,0.72,449.00,3138.00,3530,20240711,-31.16,1310,20231024,85.50,3530,-31.16,20240711,1395,74.19,20240126,3530,-31.16,20240711,1310,85.50,20231024,4.23,N,001380,500,224 억,,954732,N,N,3,N,00,N
|
|
20240830,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2375,5,2,0.21,687229765,289219,58.40,2400,2415,2345,3080,1660,2370,2376.16,2.12,0,45187,2556,2462,2396,2302,2236,2510,2350,225,710,500,1610,5,1,44964143,1068,5.29,0.76,12,0.64,449.00,3138.00,3530,20240711,-32.72,1310,20231024,81.30,3530,-32.72,20240711,1395,70.25,20240126,3530,-32.72,20240711,1310,81.30,20231024,4.23,N,001380,500,224 억,,954732,N,N,0,N,00,N
|
|
20240830,140120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2385,15,2,0.63,613971710,258395,52.18,2400,2415,2345,3080,1660,2370,2376.10,2.12,0,32719,2556,2462,2396,2302,2236,2510,2350,225,710,500,1610,5,1,44964143,1072,5.31,0.76,12,0.57,449.00,3138.00,3530,20240711,-32.44,1310,20231024,82.06,3530,-32.44,20240711,1395,70.97,20240126,3530,-32.44,20240711,1310,82.06,20231024,4.23,N,001380,500,224 억,,954732,N,N,0,N,00,N
|
|
20240830,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2385,15,2,0.63,593892665,249981,50.48,2400,2415,2345,3080,1660,2370,2375.75,2.12,0,32961,2556,2462,2396,2302,2236,2510,2350,225,710,500,1610,5,1,44964143,1072,5.31,0.76,12,0.56,449.00,3138.00,3530,20240711,-32.44,1310,20231024,82.06,3530,-32.44,20240711,1395,70.97,20240126,3530,-32.44,20240711,1310,82.06,20231024,4.23,N,001380,500,224 억,,954732,N,N,0,N,00,N
|
|
20240830,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2390,20,2,0.84,584764420,246141,49.70,2400,2415,2345,3080,1660,2370,2375.73,2.12,0,30920,2556,2462,2396,2302,2236,2510,2350,225,710,500,1610,5,1,44964143,1075,5.32,0.76,12,0.55,449.00,3138.00,3530,20240711,-32.29,1310,20231024,82.44,3530,-32.29,20240711,1395,71.33,20240126,3530,-32.29,20240711,1310,82.44,20231024,4.23,N,001380,500,224 억,,954732,N,N,0,N,00,N
|
|
20240830,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2380,10,2,0.42,437633640,184776,37.31,2400,2400,2345,3080,1660,2370,2368.45,2.12,0,9068,2556,2462,2396,2302,2236,2510,2350,225,710,500,1610,5,1,44964143,1070,5.30,0.76,12,0.41,449.00,3138.00,3530,20240711,-32.58,1310,20231024,81.68,3530,-32.58,20240711,1395,70.61,20240126,3530,-32.58,20240711,1310,81.68,20231024,4.23,N,001380,500,224 억,,954732,N,N,0,N,00,N
|
|
20240830,100120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2365,-5,5,-0.21,236479080,99525,20.10,2400,2400,2355,3080,1660,2370,2376.08,2.12,0,-24252,2556,2462,2396,2302,2236,2510,2350,225,710,500,1610,5,1,44964143,1063,5.27,0.75,12,0.22,449.00,3138.00,3530,20240711,-33.00,1310,20231024,80.53,3530,-33.00,20240711,1395,69.53,20240126,3530,-33.00,20240711,1310,80.53,20231024,4.23,N,001380,500,224 억,,954732,N,N,0,N,00,N
|
|
20240830,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2380,10,2,0.42,41776805,17425,3.52,2400,2400,2380,3080,1660,2370,2397.52,2.12,0,-5139,2556,2462,2396,2302,2236,2510,2350,225,710,500,1610,5,1,44964143,1070,5.30,0.76,12,0.04,449.00,3138.00,3530,20240711,-32.58,1310,20231024,81.68,3530,-32.58,20240711,1395,70.61,20240126,3530,-32.58,20240711,1310,81.68,20231024,4.23,N,001380,500,224 억,,954732,N,N,0,N,00,N
|
|
20240829,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2370,-15,5,-0.63,1180375175,492373,184.30,2340,2490,2330,3100,1670,2385,2397.32,2.01,0,48078,2538,2461,2423,2346,2308,2442,2327,225,715,500,1620,5,1,44964143,1066,5.28,0.76,12,1.10,449.00,3138.00,3530,20240711,-32.86,1310,20231024,80.92,3530,-32.86,20240711,1395,69.89,20240126,3530,-32.86,20240711,1310,80.92,20231024,4.16,N,001380,500,224 억,,902822,N,N,49,N,00,N
|
|
20240829,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2375,-10,5,-0.42,1136086865,473680,177.30,2340,2490,2330,3100,1670,2385,2398.43,2.01,0,45903,2538,2461,2423,2346,2308,2442,2327,225,715,500,1620,5,1,44964143,1068,5.29,0.76,12,1.05,449.00,3138.00,3530,20240711,-32.72,1310,20231024,81.30,3530,-32.72,20240711,1395,70.25,20240126,3530,-32.72,20240711,1310,81.30,20231024,4.16,N,001380,500,224 억,,902822,N,N,49,N,00,N
|
|
20240829,140120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2380,-5,5,-0.21,1065852995,444000,166.19,2340,2490,2330,3100,1670,2385,2400.57,2.01,0,55736,2538,2461,2423,2346,2308,2442,2327,225,715,500,1620,5,1,44964143,1070,5.30,0.76,12,0.99,449.00,3138.00,3530,20240711,-32.58,1310,20231024,81.68,3530,-32.58,20240711,1395,70.61,20240126,3530,-32.58,20240711,1310,81.68,20231024,4.16,N,001380,500,224 억,,902822,N,N,49,N,00,N
|
|
20240829,130120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2420,35,2,1.47,764597780,318211,119.11,2340,2490,2330,3100,1670,2385,2402.80,2.01,0,39436,2538,2461,2423,2346,2308,2442,2327,225,715,500,1620,5,1,44964143,1088,5.39,0.77,12,0.71,449.00,3138.00,3530,20240711,-31.44,1310,20231024,84.73,3530,-31.44,20240711,1395,73.48,20240126,3530,-31.44,20240711,1310,84.73,20231024,4.16,N,001380,500,224 억,,902822,N,N,49,N,00,N
|
|
20240829,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2460,75,2,3.14,632699525,264390,98.96,2340,2490,2330,3100,1670,2385,2393.05,2.01,0,52457,2538,2461,2423,2346,2308,2442,2327,225,715,500,1620,5,1,44964143,1106,5.48,0.78,12,0.59,449.00,3138.00,3530,20240711,-30.31,1310,20231024,87.79,3530,-30.31,20240711,1395,76.34,20240126,3530,-30.31,20240711,1310,87.79,20231024,4.16,N,001380,500,224 억,,902822,N,N,49,N,00,N
|
|
20240829,110120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2440,55,2,2.31,484510150,203890,76.32,2340,2445,2330,3100,1670,2385,2376.33,2.01,0,56461,2538,2461,2423,2346,2308,2442,2327,225,715,500,1620,5,1,44964143,1097,5.43,0.78,12,0.45,449.00,3138.00,3530,20240711,-30.88,1310,20231024,86.26,3530,-30.88,20240711,1395,74.91,20240126,3530,-30.88,20240711,1310,86.26,20231024,4.16,N,001380,500,224 억,,902822,N,N,49,N,00,N
|
|
20240829,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2385,0,3,0.00,413074250,174368,65.27,2340,2445,2330,3100,1670,2385,2368.98,2.01,0,67526,2538,2461,2423,2346,2308,2442,2327,225,715,500,1620,5,1,44964143,1072,5.31,0.76,12,0.39,449.00,3138.00,3530,20240711,-32.44,1310,20231024,82.06,3530,-32.44,20240711,1395,70.97,20240126,3530,-32.44,20240711,1310,82.06,20231024,4.16,N,001380,500,224 억,,902822,N,N,49,N,00,N
|
|
20240829,090120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2345,-40,5,-1.68,51737500,22138,8.29,2340,2345,2330,3100,1670,2385,2337.04,2.01,0,-2593,2538,2461,2423,2346,2308,2442,2327,225,715,500,1620,5,1,44964143,1054,5.22,0.75,12,0.05,449.00,3138.00,3530,20240711,-33.57,1310,20231024,79.01,3530,-33.57,20240711,1395,68.10,20240126,3530,-33.57,20240711,1310,79.01,20231024,4.16,N,001380,500,224 억,,902822,N,N,49,N,00,N
|
|
20240828,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2385,-60,5,-2.45,631380825,260448,90.65,2480,2500,2385,3175,1715,2445,2424.29,2.03,0,-8683,2545,2495,2465,2415,2385,2480,2400,225,730,500,1660,5,1,44964143,1072,5.31,0.76,12,0.58,449.00,3138.00,3530,20240711,-32.44,1310,20231024,82.06,3530,-32.44,20240711,1395,70.97,20240126,3530,-32.44,20240711,1310,82.06,20231024,4.10,N,001380,500,224 억,,914516,N,N,49,N,00,N
|
|
20240828,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2410,-35,5,-1.43,558061975,229832,79.99,2480,2500,2385,3175,1715,2445,2428.13,2.03,0,-21965,2545,2495,2465,2415,2385,2480,2400,225,730,500,1660,5,1,44964143,1084,5.37,0.77,12,0.51,449.00,3138.00,3530,20240711,-31.73,1310,20231024,83.97,3530,-31.73,20240711,1395,72.76,20240126,3530,-31.73,20240711,1310,83.97,20231024,4.10,N,001380,500,224 억,,914516,N,N,11,N,00,N
|
|
20240828,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2405,-40,5,-1.64,482037570,198216,68.99,2480,2500,2400,3175,1715,2445,2431.88,2.03,0,-22255,2545,2495,2465,2415,2385,2480,2400,225,730,500,1660,5,1,44964143,1081,5.36,0.77,12,0.44,449.00,3138.00,3530,20240711,-31.87,1310,20231024,83.59,3530,-31.87,20240711,1395,72.40,20240126,3530,-31.87,20240711,1310,83.59,20231024,4.10,N,001380,500,224 억,,914516,N,N,11,N,00,N
|
|
20240828,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2445,0,3,0.00,437946465,179975,62.64,2480,2500,2400,3175,1715,2445,2433.37,2.03,0,-29710,2545,2495,2465,2415,2385,2480,2400,225,730,500,1660,5,1,44964143,1099,5.45,0.78,12,0.40,449.00,3138.00,3530,20240711,-30.74,1310,20231024,86.64,3530,-30.74,20240711,1395,75.27,20240126,3530,-30.74,20240711,1310,86.64,20231024,4.10,N,001380,500,224 억,,914516,N,N,11,N,00,N
|
|
20240828,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2425,-20,5,-0.82,410466910,168685,58.71,2480,2500,2400,3175,1715,2445,2433.33,2.03,0,-38816,2545,2495,2465,2415,2385,2480,2400,225,730,500,1660,5,1,44964143,1090,5.40,0.77,12,0.38,449.00,3138.00,3530,20240711,-31.30,1310,20231024,85.11,3530,-31.30,20240711,1395,73.84,20240126,3530,-31.30,20240711,1310,85.11,20231024,4.10,N,001380,500,224 억,,914516,N,N,11,N,00,N
|
|
20240828,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2415,-30,5,-1.23,324584430,132986,46.29,2480,2500,2405,3175,1715,2445,2440.74,2.03,0,-40598,2545,2495,2465,2415,2385,2480,2400,225,730,500,1660,5,1,44964143,1086,5.38,0.77,12,0.30,449.00,3138.00,3530,20240711,-31.59,1310,20231024,84.35,3530,-31.59,20240711,1395,73.12,20240126,3530,-31.59,20240711,1310,84.35,20231024,4.10,N,001380,500,224 억,,914516,N,N,11,N,00,N
|
|
20240828,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2445,0,3,0.00,163532515,66443,23.13,2480,2500,2425,3175,1715,2445,2461.25,2.03,0,-25243,2545,2495,2465,2415,2385,2480,2400,225,730,500,1660,5,1,44964143,1099,5.45,0.78,12,0.15,449.00,3138.00,3530,20240711,-30.74,1310,20231024,86.64,3530,-30.74,20240711,1395,75.27,20240126,3530,-30.74,20240711,1310,86.64,20231024,4.10,N,001380,500,224 억,,914516,N,N,11,N,00,N
|
|
20240828,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2455,10,2,0.41,11748015,4743,1.65,2480,2480,2455,3175,1715,2445,2476.92,2.03,0,-1890,2545,2495,2465,2415,2385,2480,2400,225,730,500,1660,5,1,44964143,1104,5.47,0.78,12,0.01,449.00,3138.00,3530,20240711,-30.45,1310,20231024,87.40,3530,-30.45,20240711,1395,75.99,20240126,3530,-30.45,20240711,1310,87.40,20231024,4.10,N,001380,500,224 억,,914516,N,N,11,N,00,N
|
|
20240827,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2445,-25,5,-1.01,698164445,282563,88.25,2450,2515,2435,3210,1730,2470,2471.06,2.03,0,4315,2626,2547,2496,2417,2366,2522,2392,225,740,500,1670,5,1,44964143,1099,5.45,0.78,12,0.63,449.00,3138.00,3530,20240711,-30.74,1310,20231024,86.64,3530,-30.74,20240711,1395,75.27,20240126,3530,-30.74,20240711,1310,86.64,20231024,3.91,N,001380,500,224 억,,913326,N,N,11,N,00,N
|
|
20240827,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2455,-15,5,-0.61,638778310,258306,80.67,2450,2515,2435,3210,1730,2470,2472.95,2.03,0,4205,2626,2547,2496,2417,2366,2522,2392,225,740,500,1670,5,1,44964143,1104,5.47,0.78,12,0.57,449.00,3138.00,3530,20240711,-30.45,1310,20231024,87.40,3530,-30.45,20240711,1395,75.99,20240126,3530,-30.45,20240711,1310,87.40,20231024,3.91,N,001380,500,224 억,,913326,N,N,0,N,00,N
|
|
20240827,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2445,-25,5,-1.01,587888225,237545,74.19,2450,2515,2435,3210,1730,2470,2474.85,2.03,0,3457,2626,2547,2496,2417,2366,2522,2392,225,740,500,1670,5,1,44964143,1099,5.45,0.78,12,0.53,449.00,3138.00,3530,20240711,-30.74,1310,20231024,86.64,3530,-30.74,20240711,1395,75.27,20240126,3530,-30.74,20240711,1310,86.64,20231024,3.91,N,001380,500,224 억,,913326,N,N,0,N,00,N
|
|
20240827,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2465,-5,5,-0.20,505515170,203852,63.67,2450,2515,2440,3210,1730,2470,2479.81,2.03,0,1191,2626,2547,2496,2417,2366,2522,2392,225,740,500,1670,5,1,44964143,1108,5.49,0.79,12,0.45,449.00,3138.00,3530,20240711,-30.17,1310,20231024,88.17,3530,-30.17,20240711,1395,76.70,20240126,3530,-30.17,20240711,1310,88.17,20231024,3.91,N,001380,500,224 억,,913326,N,N,0,N,00,N
|
|
20240827,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2495,25,2,1.01,449963080,181348,56.64,2450,2515,2440,3210,1730,2470,2481.21,2.03,0,10845,2626,2547,2496,2417,2366,2522,2392,225,740,500,1670,5,1,44964143,1122,5.56,0.80,12,0.40,449.00,3138.00,3530,20240711,-29.32,1310,20231024,90.46,3530,-29.32,20240711,1395,78.85,20240126,3530,-29.32,20240711,1310,90.46,20231024,3.91,N,001380,500,224 억,,913326,N,N,0,N,00,N
|
|
20240827,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2500,30,2,1.21,356191550,143715,44.89,2450,2510,2440,3210,1730,2470,2478.46,2.03,0,9476,2626,2547,2496,2417,2366,2522,2392,225,740,500,1670,5,1,44964143,1124,5.57,0.80,12,0.32,449.00,3138.00,3530,20240711,-29.18,1310,20231024,90.84,3530,-29.18,20240711,1395,79.21,20240126,3530,-29.18,20240711,1310,90.84,20231024,3.91,N,001380,500,224 억,,913326,N,N,0,N,00,N
|
|
20240827,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2490,20,2,0.81,235675400,95408,29.80,2450,2505,2440,3210,1730,2470,2470.18,2.03,0,16250,2626,2547,2496,2417,2366,2522,2392,225,740,500,1670,5,1,44964143,1120,5.55,0.79,12,0.21,449.00,3138.00,3530,20240711,-29.46,1310,20231024,90.08,3530,-29.46,20240711,1395,78.49,20240126,3530,-29.46,20240711,1310,90.08,20231024,3.91,N,001380,500,224 억,,913326,N,N,0,N,00,N
|
|
20240827,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2470,0,3,0.00,8780710,3574,1.12,2450,2470,2450,3210,1730,2470,2456.83,2.03,0,-312,2626,2547,2496,2417,2366,2522,2392,225,740,500,1670,5,1,44964143,1111,5.50,0.79,12,0.01,449.00,3138.00,3530,20240711,-30.03,1310,20231024,88.55,3530,-30.03,20240711,1395,77.06,20240126,3530,-30.03,20240711,1310,88.55,20231024,3.91,N,001380,500,224 억,,913326,N,N,0,N,00,N
|
|
20240826,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2470,-40,5,-1.59,779055705,312221,38.61,2510,2575,2445,3260,1760,2510,2495.27,2.09,0,-25063,2713,2611,2533,2431,2353,2662,2482,225,750,500,1700,5,1,44964143,1111,5.50,0.79,12,0.69,449.00,3138.00,3530,20240711,-30.03,1310,20231024,88.55,3530,-30.03,20240711,1395,77.06,20240126,3530,-30.03,20240711,1310,88.55,20231024,3.97,N,001380,500,224 억,,938043,N,N,0,N,00,N
|
|
20240826,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2490,-20,5,-0.80,713001065,285516,35.31,2510,2575,2445,3260,1760,2510,2497.24,2.09,0,-21642,2713,2611,2533,2431,2353,2662,2482,225,750,500,1700,5,1,44964143,1120,5.55,0.79,12,0.63,449.00,3138.00,3530,20240711,-29.46,1310,20231024,90.08,3530,-29.46,20240711,1395,78.49,20240126,3530,-29.46,20240711,1310,90.08,20231024,3.97,N,001380,500,224 억,,938043,N,N,0,N,00,N
|
|
20240826,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2515,5,2,0.20,627709510,251155,31.06,2510,2575,2445,3260,1760,2510,2499.29,2.09,0,-21737,2713,2611,2533,2431,2353,2662,2482,225,750,500,1700,5,1,44964143,1131,5.60,0.80,12,0.56,449.00,3138.00,3530,20240711,-28.75,1310,20231024,91.98,3530,-28.75,20240711,1395,80.29,20240126,3530,-28.75,20240711,1310,91.98,20231024,3.97,N,001380,500,224 억,,938043,N,N,0,N,00,N
|
|
20240826,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2480,-30,5,-1.20,570680910,228419,28.25,2510,2575,2445,3260,1760,2510,2498.40,2.09,0,-26539,2713,2611,2533,2431,2353,2662,2482,225,750,500,1700,5,1,44964143,1115,5.52,0.79,12,0.51,449.00,3138.00,3530,20240711,-29.75,1310,20231024,89.31,3530,-29.75,20240711,1395,77.78,20240126,3530,-29.75,20240711,1310,89.31,20231024,3.97,N,001380,500,224 억,,938043,N,N,0,N,00,N
|
|
20240826,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2495,-15,5,-0.60,530267095,212167,26.24,2510,2575,2445,3260,1760,2510,2499.29,2.09,0,-31952,2713,2611,2533,2431,2353,2662,2482,225,750,500,1700,5,1,44964143,1122,5.56,0.80,12,0.47,449.00,3138.00,3530,20240711,-29.32,1310,20231024,90.46,3530,-29.32,20240711,1395,78.85,20240126,3530,-29.32,20240711,1310,90.46,20231024,3.97,N,001380,500,224 억,,938043,N,N,0,N,00,N
|
|
20240826,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2485,-25,5,-1.00,427602810,170871,21.13,2510,2575,2445,3260,1760,2510,2502.49,2.09,0,-46786,2713,2611,2533,2431,2353,2662,2482,225,750,500,1700,5,1,44964143,1117,5.53,0.79,12,0.38,449.00,3138.00,3530,20240711,-29.60,1310,20231024,89.69,3530,-29.60,20240711,1395,78.14,20240126,3530,-29.60,20240711,1310,89.69,20231024,3.97,N,001380,500,224 억,,938043,N,N,0,N,00,N
|
|
20240826,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2500,-10,5,-0.40,363299640,144987,17.93,2510,2575,2445,3260,1760,2510,2505.74,2.09,0,-47307,2713,2611,2533,2431,2353,2662,2482,225,750,500,1700,5,1,44964143,1124,5.57,0.80,12,0.32,449.00,3138.00,3530,20240711,-29.18,1310,20231024,90.84,3530,-29.18,20240711,1395,79.21,20240126,3530,-29.18,20240711,1310,90.84,20231024,3.97,N,001380,500,224 억,,938043,N,N,0,N,00,N
|
|
20240826,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2535,25,2,1.00,13122160,5222,0.65,2510,2535,2510,3260,1760,2510,2512.86,2.09,0,-610,2713,2611,2533,2431,2353,2662,2482,225,750,500,1700,5,1,44964143,1140,5.65,0.81,12,0.01,449.00,3138.00,3530,20240711,-28.19,1310,20231024,93.51,3530,-28.19,20240711,1395,81.72,20240126,3530,-28.19,20240711,1310,93.51,20231024,3.97,N,001380,500,224 억,,938043,N,N,0,N,00,N
|
|
20240823,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2510,0,3,0.00,2066650735,806448,36.19,2495,2635,2455,3260,1760,2510,2562.79,2.16,0,-36538,2796,2652,2521,2377,2246,2725,2450,225,750,500,1700,5,1,44964143,1129,5.59,0.80,12,1.79,449.00,3138.00,3530,20240711,-28.90,1310,20231024,91.60,3530,-28.90,20240711,1395,79.93,20240126,3530,-28.90,20240711,1310,91.60,20231024,3.79,N,001380,500,224 억,,970218,N,N,0,N,00,N
|
|
20240823,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2535,25,2,1.00,1964821760,766034,34.38,2495,2635,2455,3260,1760,2510,2564.99,2.16,0,-34351,2796,2652,2521,2377,2246,2725,2450,225,750,500,1700,5,1,44964143,1140,5.65,0.81,12,1.70,449.00,3138.00,3530,20240711,-28.19,1310,20231024,93.51,3530,-28.19,20240711,1395,81.72,20240126,3530,-28.19,20240711,1310,93.51,20231024,3.79,N,001380,500,224 억,,970218,N,N,0,N,00,N
|
|
20240823,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2545,35,2,1.39,1802485320,702031,31.51,2495,2635,2455,3260,1760,2510,2567.60,2.16,0,-34188,2796,2652,2521,2377,2246,2725,2450,225,750,500,1700,5,1,44964143,1144,5.67,0.81,12,1.56,449.00,3138.00,3530,20240711,-27.90,1310,20231024,94.27,3530,-27.90,20240711,1395,82.44,20240126,3530,-27.90,20240711,1310,94.27,20231024,3.79,N,001380,500,224 억,,970218,N,N,0,N,00,N
|
|
20240823,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2555,45,2,1.79,1727581235,672686,30.19,2495,2635,2455,3260,1760,2510,2568.26,2.16,0,-36505,2796,2652,2521,2377,2246,2725,2450,225,750,500,1700,5,1,44964143,1149,5.69,0.81,12,1.50,449.00,3138.00,3530,20240711,-27.62,1310,20231024,95.04,3530,-27.62,20240711,1395,83.15,20240126,3530,-27.62,20240711,1310,95.04,20231024,3.79,N,001380,500,224 억,,970218,N,N,0,N,00,N
|
|
20240823,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2530,20,2,0.80,1598862955,621833,27.91,2495,2635,2455,3260,1760,2510,2571.29,2.16,0,-26550,2796,2652,2521,2377,2246,2725,2450,225,750,500,1700,5,1,44964143,1138,5.63,0.81,12,1.38,449.00,3138.00,3530,20240711,-28.33,1310,20231024,93.13,3530,-28.33,20240711,1395,81.36,20240126,3530,-28.33,20240711,1310,93.13,20231024,3.79,N,001380,500,224 억,,970218,N,N,0,N,00,N
|
|
20240823,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2575,65,2,2.59,1357022935,527320,23.66,2495,2635,2455,3260,1760,2510,2573.54,2.16,0,40384,2796,2652,2521,2377,2246,2725,2450,225,750,500,1700,5,1,44964143,1158,5.73,0.82,12,1.17,449.00,3138.00,3530,20240711,-27.05,1310,20231024,96.56,3530,-27.05,20240711,1395,84.59,20240126,3530,-27.05,20240711,1310,96.56,20231024,3.79,N,001380,500,224 억,,970218,N,N,0,N,00,N
|
|
20240823,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2575,65,2,2.59,1221787620,474887,21.31,2495,2635,2455,3260,1760,2510,2572.91,2.16,0,36599,2796,2652,2521,2377,2246,2725,2450,225,750,500,1700,5,1,44964143,1158,5.73,0.82,12,1.06,449.00,3138.00,3530,20240711,-27.05,1310,20231024,96.56,3530,-27.05,20240711,1395,84.59,20240126,3530,-27.05,20240711,1310,96.56,20231024,3.79,N,001380,500,224 억,,970218,N,N,0,N,00,N
|
|
20240823,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2495,-15,5,-0.60,72489885,29165,1.31,2495,2495,2455,3260,1760,2510,2484.77,2.16,0,-8914,2796,2652,2521,2377,2246,2725,2450,225,750,500,1700,5,1,44964143,1122,5.56,0.80,12,0.06,449.00,3138.00,3530,20240711,-29.32,1310,20231024,90.46,3530,-29.32,20240711,1395,78.85,20240126,3530,-29.32,20240711,1310,90.46,20231024,3.79,N,001380,500,224 억,,970218,N,N,0,N,00,N
|
|
20240822,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2510,70,2,2.87,5680810430,2222698,40.09,2430,2665,2390,3170,1710,2440,2555.90,1.93,0,92823,2993,2716,2523,2246,2053,2855,2385,225,730,500,1650,5,1,44964143,1129,5.59,0.80,12,4.94,449.00,3138.00,3530,20240711,-28.90,1310,20231024,91.60,3530,-28.90,20240711,1395,79.93,20240126,3530,-28.90,20240711,1310,91.60,20231024,3.77,N,001380,500,224 억,,869279,N,N,1069,N,00,N
|
|
20240822,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2475,35,2,1.43,5512156370,2155048,38.87,2430,2665,2390,3170,1710,2440,2557.82,1.93,0,101698,2993,2716,2523,2246,2053,2855,2385,225,730,500,1650,5,1,44964143,1113,5.51,0.79,12,4.79,449.00,3138.00,3530,20240711,-29.89,1310,20231024,88.93,3530,-29.89,20240711,1395,77.42,20240126,3530,-29.89,20240711,1310,88.93,20231024,3.77,N,001380,500,224 억,,869279,N,N,1069,N,00,N
|
|
20240822,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2515,75,2,3.07,5325422315,2080002,37.52,2430,2665,2390,3170,1710,2440,2560.33,1.93,0,120852,2993,2716,2523,2246,2053,2855,2385,225,730,500,1650,5,1,44964143,1131,5.60,0.80,12,4.63,449.00,3138.00,3530,20240711,-28.75,1310,20231024,91.98,3530,-28.75,20240711,1395,80.29,20240126,3530,-28.75,20240711,1310,91.98,20231024,3.77,N,001380,500,224 억,,869279,N,N,1069,N,00,N
|
|
20240822,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2505,65,2,2.66,5181977045,2023034,36.49,2430,2665,2390,3170,1710,2440,2561.53,1.93,0,145711,2993,2716,2523,2246,2053,2855,2385,225,730,500,1650,5,1,44964143,1126,5.58,0.80,12,4.50,449.00,3138.00,3530,20240711,-29.04,1310,20231024,91.22,3530,-29.04,20240711,1395,79.57,20240126,3530,-29.04,20240711,1310,91.22,20231024,3.77,N,001380,500,224 억,,869279,N,N,1069,N,00,N
|
|
20240822,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2515,75,2,3.07,4893227195,1907455,34.40,2430,2665,2390,3170,1710,2440,2565.36,1.93,0,154774,2993,2716,2523,2246,2053,2855,2385,225,730,500,1650,5,1,44964143,1131,5.60,0.80,12,4.24,449.00,3138.00,3530,20240711,-28.75,1310,20231024,91.98,3530,-28.75,20240711,1395,80.29,20240126,3530,-28.75,20240711,1310,91.98,20231024,3.77,N,001380,500,224 억,,869279,N,N,1069,N,00,N
|
|
20240822,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2585,145,2,5.94,4288191200,1668394,30.09,2430,2665,2390,3170,1710,2440,2570.30,1.93,0,145165,2993,2716,2523,2246,2053,2855,2385,225,730,500,1650,5,1,44964143,1162,5.76,0.82,12,3.71,449.00,3138.00,3530,20240711,-26.77,1310,20231024,97.33,3530,-26.77,20240711,1395,85.30,20240126,3530,-26.77,20240711,1310,97.33,20231024,3.77,N,001380,500,224 억,,869279,N,N,1069,N,00,N
|
|
20240822,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2615,175,2,7.17,2628050530,1034979,18.67,2430,2630,2390,3170,1710,2440,2539.29,1.93,0,100077,2993,2716,2523,2246,2053,2855,2385,225,730,500,1650,5,1,44964143,1176,5.82,0.83,12,2.30,449.00,3138.00,3530,20240711,-25.92,1310,20231024,99.62,3530,-25.92,20240711,1395,87.46,20240126,3530,-25.92,20240711,1310,99.62,20231024,3.77,N,001380,500,224 억,,869279,N,N,1069,N,00,N
|
|
20240822,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2435,-5,5,-0.20,49313090,20268,0.37,2430,2450,2430,3170,1710,2440,2432.83,1.93,0,1870,2993,2716,2523,2246,2053,2855,2385,225,730,500,1650,5,1,44964143,1095,5.42,0.78,12,0.05,449.00,3138.00,3530,20240711,-31.02,1310,20231024,85.88,3530,-31.02,20240711,1395,74.55,20240126,3530,-31.02,20240711,1310,85.88,20231024,3.77,N,001380,500,224 억,,869279,N,N,1069,N,00,N
|
|
20240821,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2440,85,2,3.61,14196434695,5520083,2459.49,2330,2800,2330,3060,1650,2355,2571.85,1.21,0,333413,2398,2376,2338,2316,2278,2387,2327,225,705,500,1600,5,1,44964143,1097,5.43,0.78,12,12.28,449.00,3138.00,3530,20240711,-30.88,1310,20231024,86.26,3530,-30.88,20240711,1395,74.91,20240126,3530,-30.88,20240711,1310,86.26,20231024,3.91,N,001380,500,224 억,,544573,N,N,1069,N,00,N
|
|
20240821,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2460,105,2,4.46,13974056510,5429121,2418.96,2330,2800,2330,3060,1650,2355,2573.91,1.21,0,338647,2398,2376,2338,2316,2278,2387,2327,225,705,500,1600,5,1,44964143,1106,5.48,0.78,12,12.07,449.00,3138.00,3530,20240711,-30.31,1310,20231024,87.79,3530,-30.31,20240711,1395,76.34,20240126,3530,-30.31,20240711,1310,87.79,20231024,3.91,N,001380,500,224 억,,544573,N,N,50,N,00,N
|
|
20240821,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2455,100,2,4.25,13757696650,5340795,2379.61,2330,2800,2330,3060,1650,2355,2575.96,1.21,0,333088,2398,2376,2338,2316,2278,2387,2327,225,705,500,1600,5,1,44964143,1104,5.47,0.78,12,11.88,449.00,3138.00,3530,20240711,-30.45,1310,20231024,87.40,3530,-30.45,20240711,1395,75.99,20240126,3530,-30.45,20240711,1310,87.40,20231024,3.91,N,001380,500,224 억,,544573,N,N,50,N,00,N
|
|
20240821,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2495,140,2,5.94,13422861450,5204835,2319.03,2330,2800,2330,3060,1650,2355,2578.92,1.21,0,365354,2398,2376,2338,2316,2278,2387,2327,225,705,500,1600,5,1,44964143,1122,5.56,0.80,12,11.58,449.00,3138.00,3530,20240711,-29.32,1310,20231024,90.46,3530,-29.32,20240711,1395,78.85,20240126,3530,-29.32,20240711,1310,90.46,20231024,3.91,N,001380,500,224 억,,544573,N,N,50,N,00,N
|
|
20240821,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2495,140,2,5.94,13166337930,5101992,2273.21,2330,2800,2330,3060,1650,2355,2580.63,1.21,0,357378,2398,2376,2338,2316,2278,2387,2327,225,705,500,1600,5,1,44964143,1122,5.56,0.80,12,11.35,449.00,3138.00,3530,20240711,-29.32,1310,20231024,90.46,3530,-29.32,20240711,1395,78.85,20240126,3530,-29.32,20240711,1310,90.46,20231024,3.91,N,001380,500,224 억,,544573,N,N,50,N,00,N
|
|
20240821,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2480,125,2,5.31,12742541990,4930611,2196.85,2330,2800,2330,3060,1650,2355,2584.37,1.21,0,377304,2398,2376,2338,2316,2278,2387,2327,225,705,500,1600,5,1,44964143,1115,5.52,0.79,12,10.97,449.00,3138.00,3530,20240711,-29.75,1310,20231024,89.31,3530,-29.75,20240711,1395,77.78,20240126,3530,-29.75,20240711,1310,89.31,20231024,3.91,N,001380,500,224 억,,544573,N,N,50,N,00,N
|
|
20240821,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2480,125,2,5.31,10800191705,4154013,1850.83,2330,2800,2330,3060,1650,2355,2599.94,1.21,0,248658,2398,2376,2338,2316,2278,2387,2327,225,705,500,1600,5,1,44964143,1115,5.52,0.79,12,9.24,449.00,3138.00,3530,20240711,-29.75,1310,20231024,89.31,3530,-29.75,20240711,1395,77.78,20240126,3530,-29.75,20240711,1310,89.31,20231024,3.91,N,001380,500,224 억,,544573,N,N,50,N,00,N
|
|
20240821,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2335,-20,5,-0.85,7666835,3282,1.46,2330,2345,2330,3060,1650,2355,2336.03,1.21,0,-534,2398,2376,2338,2316,2278,2387,2327,225,705,500,1600,5,1,44964143,1050,5.20,0.74,12,0.01,449.00,3138.00,3530,20240711,-33.85,1310,20231024,78.24,3530,-33.85,20240711,1395,67.38,20240126,3530,-33.85,20240711,1310,78.24,20231024,3.91,N,001380,500,224 억,,544573,N,N,50,N,00,N
|
|
20240820,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2355,15,2,0.64,519603755,223010,80.78,2325,2360,2300,3040,1640,2340,2329.87,1.21,0,810,2426,2382,2321,2277,2216,2405,2300,225,700,500,1590,5,1,44964143,1059,5.24,0.75,12,0.50,449.00,3138.00,3530,20240711,-33.29,1310,20231024,79.77,3530,-33.29,20240711,1395,68.82,20240126,3530,-33.29,20240711,1310,79.77,20231024,3.82,N,001380,500,224 억,,545650,N,N,50,N,00,N
|
|
20240820,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2350,10,2,0.43,456665895,196172,71.06,2325,2360,2300,3040,1640,2340,2327.89,1.21,0,8020,2426,2382,2321,2277,2216,2405,2300,225,700,500,1590,5,1,44964143,1057,5.23,0.75,12,0.44,449.00,3138.00,3530,20240711,-33.43,1310,20231024,79.39,3530,-33.43,20240711,1395,68.46,20240126,3530,-33.43,20240711,1310,79.39,20231024,3.82,N,001380,500,224 억,,545650,N,N,68,N,00,N
|
|
20240820,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2325,-15,5,-0.64,387913490,166782,60.41,2325,2360,2300,3040,1640,2340,2325.87,1.21,0,-2635,2426,2382,2321,2277,2216,2405,2300,225,700,500,1590,5,1,44964143,1045,5.18,0.74,12,0.37,449.00,3138.00,3530,20240711,-34.14,1310,20231024,77.48,3530,-34.14,20240711,1395,66.67,20240126,3530,-34.14,20240711,1310,77.48,20231024,3.82,N,001380,500,224 억,,545650,N,N,68,N,00,N
|
|
20240820,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2335,-5,5,-0.21,366876025,157724,57.13,2325,2360,2300,3040,1640,2340,2326.06,1.21,0,-2097,2426,2382,2321,2277,2216,2405,2300,225,700,500,1590,5,1,44964143,1050,5.20,0.74,12,0.35,449.00,3138.00,3530,20240711,-33.85,1310,20231024,78.24,3530,-33.85,20240711,1395,67.38,20240126,3530,-33.85,20240711,1310,78.24,20231024,3.82,N,001380,500,224 억,,545650,N,N,68,N,00,N
|
|
20240820,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2325,-15,5,-0.64,284679325,122224,44.27,2325,2360,2310,3040,1640,2340,2329.16,1.21,0,-517,2426,2382,2321,2277,2216,2405,2300,225,700,500,1590,5,1,44964143,1045,5.18,0.74,12,0.27,449.00,3138.00,3530,20240711,-34.14,1310,20231024,77.48,3530,-34.14,20240711,1395,66.67,20240126,3530,-34.14,20240711,1310,77.48,20231024,3.82,N,001380,500,224 억,,545650,N,N,68,N,00,N
|
|
20240820,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2325,-15,5,-0.64,240065100,102937,37.29,2325,2360,2310,3040,1640,2340,2332.16,1.21,0,-793,2426,2382,2321,2277,2216,2405,2300,225,700,500,1590,5,1,44964143,1045,5.18,0.74,12,0.23,449.00,3138.00,3530,20240711,-34.14,1310,20231024,77.48,3530,-34.14,20240711,1395,66.67,20240126,3530,-34.14,20240711,1310,77.48,20231024,3.82,N,001380,500,224 억,,545650,N,N,68,N,00,N
|
|
20240820,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2360,20,2,0.85,140484600,60257,21.83,2325,2360,2310,3040,1640,2340,2331.42,1.21,0,14841,2426,2382,2321,2277,2216,2405,2300,225,700,500,1590,5,1,44964143,1061,5.26,0.75,12,0.13,449.00,3138.00,3530,20240711,-33.14,1310,20231024,80.15,3530,-33.14,20240711,1395,69.18,20240126,3530,-33.14,20240711,1310,80.15,20231024,3.82,N,001380,500,224 억,,545650,N,N,68,N,00,N
|
|
20240820,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2335,-5,5,-0.21,15036920,6466,2.34,2325,2335,2325,3040,1640,2340,2325.54,1.21,0,1199,2426,2382,2321,2277,2216,2405,2300,225,700,500,1590,5,1,44964143,1050,5.20,0.74,12,0.01,449.00,3138.00,3530,20240711,-33.85,1310,20231024,78.24,3530,-33.85,20240711,1395,67.38,20240126,3530,-33.85,20240711,1310,78.24,20231024,3.82,N,001380,500,224 억,,545650,N,N,68,N,00,N
|
|
20240819,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2340,45,2,1.96,638327680,275176,74.69,2290,2365,2260,2980,1610,2295,2319.70,1.23,0,-520,2425,2360,2300,2235,2175,2330,2205,225,685,500,1560,5,1,44964143,1052,5.21,0.75,12,0.61,449.00,3138.00,3530,20240711,-33.71,1310,20231024,78.63,3530,-33.71,20240711,1395,67.74,20240126,3530,-33.71,20240711,1310,78.63,20231024,3.63,N,001380,500,224 억,,551543,N,N,68,N,00,N
|
|
20240819,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2320,25,2,1.09,574679925,247910,67.29,2290,2365,2260,2980,1610,2295,2318.10,1.23,0,2035,2425,2360,2300,2235,2175,2330,2205,225,685,500,1560,5,1,44964143,1043,5.17,0.74,12,0.55,449.00,3138.00,3530,20240711,-34.28,1310,20231024,77.10,3530,-34.28,20240711,1395,66.31,20240126,3530,-34.28,20240711,1310,77.10,20231024,3.63,N,001380,500,224 억,,551543,N,N,127,N,00,N
|
|
20240819,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2320,25,2,1.09,552949770,238510,64.74,2290,2365,2260,2980,1610,2295,2318.35,1.23,0,600,2425,2360,2300,2235,2175,2330,2205,225,685,500,1560,5,1,44964143,1043,5.17,0.74,12,0.53,449.00,3138.00,3530,20240711,-34.28,1310,20231024,77.10,3530,-34.28,20240711,1395,66.31,20240126,3530,-34.28,20240711,1310,77.10,20231024,3.63,N,001380,500,224 억,,551543,N,N,127,N,00,N
|
|
20240819,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2320,25,2,1.09,533158805,229959,62.41,2290,2365,2260,2980,1610,2295,2318.50,1.23,0,-797,2425,2360,2300,2235,2175,2330,2205,225,685,500,1560,5,1,44964143,1043,5.17,0.74,12,0.51,449.00,3138.00,3530,20240711,-34.28,1310,20231024,77.10,3530,-34.28,20240711,1395,66.31,20240126,3530,-34.28,20240711,1310,77.10,20231024,3.63,N,001380,500,224 억,,551543,N,N,127,N,00,N
|
|
20240819,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2320,25,2,1.09,506412750,218423,59.28,2290,2365,2260,2980,1610,2295,2318.50,1.23,0,-1081,2425,2360,2300,2235,2175,2330,2205,225,685,500,1560,5,1,44964143,1043,5.17,0.74,12,0.49,449.00,3138.00,3530,20240711,-34.28,1310,20231024,77.10,3530,-34.28,20240711,1395,66.31,20240126,3530,-34.28,20240711,1310,77.10,20231024,3.63,N,001380,500,224 억,,551543,N,N,127,N,00,N
|
|
20240819,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2340,45,2,1.96,454933800,196267,53.27,2290,2365,2260,2980,1610,2295,2317.93,1.23,0,1581,2425,2360,2300,2235,2175,2330,2205,225,685,500,1560,5,1,44964143,1052,5.21,0.75,12,0.44,449.00,3138.00,3530,20240711,-33.71,1310,20231024,78.63,3530,-33.71,20240711,1395,67.74,20240126,3530,-33.71,20240711,1310,78.63,20231024,3.63,N,001380,500,224 억,,551543,N,N,127,N,00,N
|
|
20240819,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2325,30,2,1.31,296444865,128646,34.92,2290,2350,2260,2980,1610,2295,2304.35,1.23,0,8446,2425,2360,2300,2235,2175,2330,2205,225,685,500,1560,5,1,44964143,1045,5.18,0.74,12,0.29,449.00,3138.00,3530,20240711,-34.14,1310,20231024,77.48,3530,-34.14,20240711,1395,66.67,20240126,3530,-34.14,20240711,1310,77.48,20231024,3.63,N,001380,500,224 억,,551543,N,N,127,N,00,N
|
|
20240819,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2270,-25,5,-1.09,15035770,6574,1.78,2290,2290,2270,2980,1610,2295,2287.16,1.23,0,-773,2425,2360,2300,2235,2175,2330,2205,225,685,500,1560,5,1,44964143,1021,5.06,0.72,12,0.01,449.00,3138.00,3530,20240711,-35.69,1310,20231024,73.28,3530,-35.69,20240711,1395,62.72,20240126,3530,-35.69,20240711,1310,73.28,20231024,3.63,N,001380,500,224 억,,551543,N,N,127,N,00,N
|
|
20240816,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2295,-25,5,-1.08,832816590,363080,64.14,2350,2365,2240,3015,1625,2320,2293.59,1.25,0,-23304,2430,2375,2325,2270,2220,2350,2245,225,695,500,1570,5,1,44964143,1032,5.11,0.73,12,0.81,449.00,3138.00,3530,20240711,-34.99,1310,20231024,75.19,3530,-34.99,20240711,1395,64.52,20240126,3530,-34.99,20240711,1310,75.19,20231024,3.58,N,001380,500,224 억,,564251,N,N,127,N,00,N
|
|
20240816,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2275,-45,5,-1.94,705342640,307628,54.34,2350,2365,2240,3015,1625,2320,2292.64,1.25,0,-26266,2430,2375,2325,2270,2220,2350,2245,225,695,500,1570,5,1,44964143,1023,5.07,0.72,12,0.68,449.00,3138.00,3530,20240711,-35.55,1310,20231024,73.66,3530,-35.55,20240711,1395,63.08,20240126,3530,-35.55,20240711,1310,73.66,20231024,3.58,N,001380,500,224 억,,564251,N,N,5,N,00,N
|
|
20240816,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2285,-35,5,-1.51,634811310,276568,48.86,2350,2365,2240,3015,1625,2320,2295.12,1.25,0,-24220,2430,2375,2325,2270,2220,2350,2245,225,695,500,1570,5,1,44964143,1027,5.09,0.73,12,0.62,449.00,3138.00,3530,20240711,-35.27,1310,20231024,74.43,3530,-35.27,20240711,1395,63.80,20240126,3530,-35.27,20240711,1310,74.43,20231024,3.58,N,001380,500,224 억,,564251,N,N,5,N,00,N
|
|
20240816,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2300,-20,5,-0.86,587683925,255962,45.22,2350,2365,2240,3015,1625,2320,2295.77,1.25,0,-22246,2430,2375,2325,2270,2220,2350,2245,225,695,500,1570,5,1,44964143,1034,5.12,0.73,12,0.57,449.00,3138.00,3530,20240711,-34.84,1310,20231024,75.57,3530,-34.84,20240711,1395,64.87,20240126,3530,-34.84,20240711,1310,75.57,20231024,3.58,N,001380,500,224 억,,564251,N,N,5,N,00,N
|
|
20240816,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2285,-35,5,-1.51,498564090,216826,38.30,2350,2365,2240,3015,1625,2320,2299.16,1.25,0,-16757,2430,2375,2325,2270,2220,2350,2245,225,695,500,1570,5,1,44964143,1027,5.09,0.73,12,0.48,449.00,3138.00,3530,20240711,-35.27,1310,20231024,74.43,3530,-35.27,20240711,1395,63.80,20240126,3530,-35.27,20240711,1310,74.43,20231024,3.58,N,001380,500,224 억,,564251,N,N,5,N,00,N
|
|
20240816,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2285,-35,5,-1.51,453519505,197091,34.82,2350,2365,2240,3015,1625,2320,2300.85,1.25,0,-11106,2430,2375,2325,2270,2220,2350,2245,225,695,500,1570,5,1,44964143,1027,5.09,0.73,12,0.44,449.00,3138.00,3530,20240711,-35.27,1310,20231024,74.43,3530,-35.27,20240711,1395,63.80,20240126,3530,-35.27,20240711,1310,74.43,20231024,3.58,N,001380,500,224 억,,564251,N,N,5,N,00,N
|
|
20240816,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2295,-25,5,-1.08,283328575,122019,21.55,2350,2365,2270,3015,1625,2320,2322.04,1.25,0,-21764,2430,2375,2325,2270,2220,2350,2245,225,695,500,1570,5,1,44964143,1032,5.11,0.73,12,0.27,449.00,3138.00,3530,20240711,-34.99,1310,20231024,75.19,3530,-34.99,20240711,1395,64.52,20240126,3530,-34.99,20240711,1310,75.19,20231024,3.58,N,001380,500,224 억,,564251,N,N,5,N,00,N
|
|
20240816,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2335,15,2,0.65,41175955,17679,3.12,2350,2350,2315,3015,1625,2320,2330.40,1.25,0,-12484,2430,2375,2325,2270,2220,2350,2245,225,695,500,1570,5,1,44964143,1050,5.20,0.74,12,0.04,449.00,3138.00,3530,20240711,-33.85,1310,20231024,78.24,3530,-33.85,20240711,1395,67.38,20240126,3530,-33.85,20240711,1310,78.24,20231024,3.58,N,001380,500,224 억,,564251,N,N,5,N,00,N
|
|
20240814,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2320,-30,5,-1.28,1302943025,558199,40.00,2365,2380,2275,3055,1645,2350,2334.28,1.33,0,-30074,2593,2471,2338,2216,2083,2405,2150,225,705,500,1590,5,1,44964143,1043,5.17,0.74,12,1.24,449.00,3138.00,3530,20240711,-34.28,1310,20231024,77.10,3530,-34.28,20240711,1395,66.31,20240126,3530,-34.28,20240711,1310,77.10,20231024,2.93,N,001380,500,224 억,,597619,N,N,5,N,00,N
|
|
20240814,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2345,-5,5,-0.21,1102895375,472375,33.85,2365,2380,2275,3055,1645,2350,2334.79,1.33,0,-37190,2593,2471,2338,2216,2083,2405,2150,225,705,500,1590,5,1,44964143,1054,5.22,0.75,12,1.05,449.00,3138.00,3530,20240711,-33.57,1310,20231024,79.01,3530,-33.57,20240711,1395,68.10,20240126,3530,-33.57,20240711,1310,79.01,20231024,2.93,N,001380,500,224 억,,597619,N,N,11,N,00,N
|
|
20240814,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2330,-20,5,-0.85,1040426185,445628,31.94,2365,2380,2275,3055,1645,2350,2334.74,1.33,0,-44164,2593,2471,2338,2216,2083,2405,2150,225,705,500,1590,5,1,44964143,1048,5.19,0.74,12,0.99,449.00,3138.00,3530,20240711,-33.99,1310,20231024,77.86,3530,-33.99,20240711,1395,67.03,20240126,3530,-33.99,20240711,1310,77.86,20231024,2.93,N,001380,500,224 억,,597619,N,N,11,N,00,N
|
|
20240814,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2330,-20,5,-0.85,914508065,391493,28.06,2365,2380,2275,3055,1645,2350,2335.95,1.33,0,-27128,2593,2471,2338,2216,2083,2405,2150,225,705,500,1590,5,1,44964143,1048,5.19,0.74,12,0.87,449.00,3138.00,3530,20240711,-33.99,1310,20231024,77.86,3530,-33.99,20240711,1395,67.03,20240126,3530,-33.99,20240711,1310,77.86,20231024,2.93,N,001380,500,224 억,,597619,N,N,11,N,00,N
|
|
20240814,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2345,-5,5,-0.21,850061170,363839,26.07,2365,2380,2275,3055,1645,2350,2336.37,1.33,0,-17418,2593,2471,2338,2216,2083,2405,2150,225,705,500,1590,5,1,44964143,1054,5.22,0.75,12,0.81,449.00,3138.00,3530,20240711,-33.57,1310,20231024,79.01,3530,-33.57,20240711,1395,68.10,20240126,3530,-33.57,20240711,1310,79.01,20231024,2.93,N,001380,500,224 억,,597619,N,N,11,N,00,N
|
|
20240814,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2360,10,2,0.43,757992245,324666,23.27,2365,2380,2275,3055,1645,2350,2334.68,1.33,0,-17086,2593,2471,2338,2216,2083,2405,2150,225,705,500,1590,5,1,44964143,1061,5.26,0.75,12,0.72,449.00,3138.00,3530,20240711,-33.14,1310,20231024,80.15,3530,-33.14,20240711,1395,69.18,20240126,3530,-33.14,20240711,1310,80.15,20231024,2.93,N,001380,500,224 억,,597619,N,N,11,N,00,N
|
|
20240814,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2330,-20,5,-0.85,411135355,177085,12.69,2365,2365,2275,3055,1645,2350,2321.68,1.33,0,-37834,2593,2471,2338,2216,2083,2405,2150,225,705,500,1590,5,1,44964143,1048,5.19,0.74,12,0.39,449.00,3138.00,3530,20240711,-33.99,1310,20231024,77.86,3530,-33.99,20240711,1395,67.03,20240126,3530,-33.99,20240711,1310,77.86,20231024,2.93,N,001380,500,224 억,,597619,N,N,11,N,00,N
|
|
20240814,090127,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2350,0,3,0.00,10205390,4325,0.31,2365,2365,2330,3055,1645,2350,2359.63,1.33,0,-2108,2593,2471,2338,2216,2083,2405,2150,225,705,500,1590,5,1,44964143,1057,5.23,0.75,12,0.01,449.00,3138.00,3530,20240711,-33.43,1310,20231024,79.39,3530,-33.43,20240711,1395,68.46,20240126,3530,-33.43,20240711,1310,79.39,20231024,2.93,N,001380,500,224 억,,597619,N,N,11,N,00,N
|
|
20240813,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2350,-110,5,-4.47,3206705135,1386967,52.63,2440,2460,2205,3195,1725,2460,2311.88,1.15,0,89092,3073,2766,2603,2296,2133,2685,2215,225,735,500,1670,5,1,44964143,1057,5.23,0.75,12,3.08,449.00,3138.00,3530,20240711,-33.43,1310,20231024,79.39,3530,-33.43,20240711,1395,68.46,20240126,3530,-33.43,20240711,1310,79.39,20231024,2.83,N,001380,500,224 억,,519015,N,N,11,N,00,N
|
|
20240813,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2315,-145,5,-5.89,3087177530,1335736,50.69,2440,2460,2205,3195,1725,2460,2311.10,1.15,0,92309,3073,2766,2603,2296,2133,2685,2215,225,735,500,1670,5,1,44964143,1041,5.16,0.74,12,2.97,449.00,3138.00,3530,20240711,-34.42,1310,20231024,76.72,3530,-34.42,20240711,1395,65.95,20240126,3530,-34.42,20240711,1310,76.72,20231024,2.83,N,001380,500,224 억,,519015,N,N,6,N,00,N
|
|
20240813,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2265,-195,5,-7.93,2795134365,1209294,45.89,2440,2460,2205,3195,1725,2460,2311.25,1.15,0,63821,3073,2766,2603,2296,2133,2685,2215,225,735,500,1670,5,1,44964143,1018,5.04,0.72,12,2.69,449.00,3138.00,3530,20240711,-35.84,1310,20231024,72.90,3530,-35.84,20240711,1395,62.37,20240126,3530,-35.84,20240711,1310,72.90,20231024,2.83,N,001380,500,224 억,,519015,N,N,6,N,00,N
|
|
20240813,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2250,-210,5,-8.54,2576952790,1111680,42.19,2440,2460,2205,3195,1725,2460,2317.94,1.15,0,54508,3073,2766,2603,2296,2133,2685,2215,225,735,500,1670,5,1,44964143,1012,5.01,0.72,12,2.47,449.00,3138.00,3530,20240711,-36.26,1310,20231024,71.76,3530,-36.26,20240711,1395,61.29,20240126,3530,-36.26,20240711,1310,71.76,20231024,2.83,N,001380,500,224 억,,519015,N,N,6,N,00,N
|
|
20240813,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2225,-235,5,-9.55,2249692690,967005,36.70,2440,2460,2215,3195,1725,2460,2326.31,1.15,0,94289,3073,2766,2603,2296,2133,2685,2215,225,735,500,1670,5,1,44964143,1000,4.96,0.71,12,2.15,449.00,3138.00,3530,20240711,-36.97,1310,20231024,69.85,3530,-36.97,20240711,1395,59.50,20240126,3530,-36.97,20240711,1310,69.85,20231024,2.83,N,001380,500,224 억,,519015,N,N,6,N,00,N
|
|
20240813,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2290,-170,5,-6.91,1461345845,616787,23.41,2440,2460,2290,3195,1725,2460,2369.13,1.15,0,-215,3073,2766,2603,2296,2133,2685,2215,225,735,500,1670,5,1,44964143,1030,5.10,0.73,12,1.37,449.00,3138.00,3530,20240711,-35.13,1310,20231024,74.81,3530,-35.13,20240711,1395,64.16,20240126,3530,-35.13,20240711,1310,74.81,20231024,2.83,N,001380,500,224 억,,519015,N,N,6,N,00,N
|
|
20240813,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2365,-95,5,-3.86,997983475,417520,15.84,2440,2460,2330,3195,1725,2460,2390.09,1.15,0,1768,3073,2766,2603,2296,2133,2685,2215,225,735,500,1670,5,1,44964143,1063,5.27,0.75,12,0.93,449.00,3138.00,3530,20240711,-33.00,1310,20231024,80.53,3530,-33.00,20240711,1395,69.53,20240126,3530,-33.00,20240711,1310,80.53,20231024,2.83,N,001380,500,224 억,,519015,N,N,6,N,00,N
|
|
20240813,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2445,-15,5,-0.61,70813050,29086,1.10,2440,2445,2425,3195,1725,2460,2433.65,1.15,0,-1410,3073,2766,2603,2296,2133,2685,2215,225,735,500,1670,5,1,44964143,1099,5.45,0.78,12,0.06,449.00,3138.00,3530,20240711,-30.74,1310,20231024,86.64,3530,-30.74,20240711,1395,75.27,20240126,3530,-30.74,20240711,1310,86.64,20231024,2.83,N,001380,500,224 억,,519015,N,N,6,N,00,N
|
|
20240812,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2460,-460,5,-15.75,6726843365,2582202,259.99,2900,2910,2440,3795,2045,2920,2605.65,2.65,0,-680907,3060,2990,2880,2810,2700,3025,2845,225,875,500,1980,5,1,44964143,1106,5.48,0.78,12,5.74,449.00,3138.00,3530,20240711,-30.31,1310,20231024,87.79,3530,-30.31,20240711,1395,76.34,20240126,3530,-30.31,20240711,1310,87.79,20231024,2.82,N,001380,500,224 억,,1190046,N,N,6,N,00,N
|
|
20240812,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2460,-460,5,-15.75,6221210690,2376250,239.25,2900,2910,2440,3795,2045,2920,2618.08,2.65,0,-657124,3060,2990,2880,2810,2700,3025,2845,225,875,500,1980,5,1,44964143,1106,5.48,0.78,12,5.28,449.00,3138.00,3530,20240711,-30.31,1310,20231024,87.79,3530,-30.31,20240711,1395,76.34,20240126,3530,-30.31,20240711,1310,87.79,20231024,2.82,N,001380,500,224 억,,1190046,N,N,0,N,00,N
|
|
20240812,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2545,-375,5,-12.84,4485320770,1680593,169.21,2900,2910,2530,3795,2045,2920,2668.89,2.65,0,-564028,3060,2990,2880,2810,2700,3025,2845,225,875,500,1980,5,1,44964143,1144,5.67,0.81,12,3.74,449.00,3138.00,3530,20240711,-27.90,1310,20231024,94.27,3530,-27.90,20240711,1395,82.44,20240126,3530,-27.90,20240711,1310,94.27,20231024,2.82,N,001380,500,224 억,,1190046,N,N,0,N,00,N
|
|
20240812,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2560,-360,5,-12.33,3960241660,1475125,148.52,2900,2910,2560,3795,2045,2920,2684.68,2.65,0,-487125,3060,2990,2880,2810,2700,3025,2845,225,875,500,1980,5,1,44964143,1151,5.70,0.82,12,3.28,449.00,3138.00,3530,20240711,-27.48,1310,20231024,95.42,3530,-27.48,20240711,1395,83.51,20240126,3530,-27.48,20240711,1310,95.42,20231024,2.82,N,001380,500,224 억,,1190046,N,N,0,N,00,N
|
|
20240812,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2610,-310,5,-10.62,3208796995,1184548,119.27,2900,2910,2560,3795,2045,2920,2708.88,2.65,0,-400161,3060,2990,2880,2810,2700,3025,2845,225,875,500,1980,5,1,44964143,1174,5.81,0.83,12,2.63,449.00,3138.00,3530,20240711,-26.06,1310,20231024,99.24,3530,-26.06,20240711,1395,87.10,20240126,3530,-26.06,20240711,1310,99.24,20231024,2.82,N,001380,500,224 억,,1190046,N,N,0,N,00,N
|
|
20240812,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2700,-220,5,-7.53,2159839075,784029,78.94,2900,2910,2645,3795,2045,2920,2754.79,2.65,0,-247401,3060,2990,2880,2810,2700,3025,2845,225,875,500,1980,5,1,44964143,1214,6.01,0.86,12,1.74,449.00,3138.00,3530,20240711,-23.51,1310,20231024,106.11,3530,-23.51,20240711,1395,93.55,20240126,3530,-23.51,20240711,1310,106.11,20231024,2.82,N,001380,500,224 억,,1190046,N,N,0,N,00,N
|
|
20240812,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2670,-250,5,-8.56,1691566955,609011,61.32,2900,2910,2660,3795,2045,2920,2777.56,2.65,0,-211253,3060,2990,2880,2810,2700,3025,2845,225,875,500,1980,5,1,44964143,1201,5.95,0.85,12,1.35,449.00,3138.00,3530,20240711,-24.36,1310,20231024,103.82,3530,-24.36,20240711,1395,91.40,20240126,3530,-24.36,20240711,1310,103.82,20231024,2.82,N,001380,500,224 억,,1190046,N,N,0,N,00,N
|
|
20240812,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2910,-10,5,-0.34,40148245,13842,1.39,2900,2910,2890,3795,2045,2920,2900.47,2.65,0,-5400,3060,2990,2880,2810,2700,3025,2845,225,875,500,1980,5,1,44964143,1308,6.48,0.93,12,0.03,449.00,3138.00,3530,20240711,-17.56,1310,20231024,122.14,3530,-17.56,20240711,1395,108.60,20240126,3530,-17.56,20240711,1310,122.14,20231024,2.82,N,001380,500,224 억,,1190046,N,N,0,N,00,N
|
|
20240809,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2920,105,2,3.73,2812952600,985625,79.83,2855,2950,2770,3655,1975,2815,2853.59,2.58,0,37267,3098,2956,2818,2676,2538,3027,2747,225,840,500,1910,5,1,44964143,1313,6.50,0.93,12,2.19,449.00,3138.00,3530,20240711,-17.28,1310,20231024,122.90,3530,-17.28,20240711,1395,109.32,20240126,3530,-17.28,20240711,1310,122.90,20231024,2.84,N,001380,500,224 억,,1157932,N,N,0,N,00,N
|
|
20240809,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2885,70,2,2.49,2538557345,891326,72.20,2855,2950,2770,3655,1975,2815,2848.07,2.58,0,32119,3098,2956,2818,2676,2538,3027,2747,225,840,500,1910,5,1,44964143,1297,6.43,0.92,12,1.98,449.00,3138.00,3530,20240711,-18.27,1310,20231024,120.23,3530,-18.27,20240711,1395,106.81,20240126,3530,-18.27,20240711,1310,120.23,20231024,2.84,N,001380,500,224 억,,1157932,N,N,0,N,00,N
|
|
20240809,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2840,25,2,0.89,2204156555,773748,62.67,2855,2950,2770,3655,1975,2815,2848.68,2.58,0,2517,3098,2956,2818,2676,2538,3027,2747,225,840,500,1910,5,1,44964143,1277,6.33,0.91,12,1.72,449.00,3138.00,3530,20240711,-19.55,1310,20231024,116.79,3530,-19.55,20240711,1395,103.58,20240126,3530,-19.55,20240711,1310,116.79,20231024,2.84,N,001380,500,224 억,,1157932,N,N,0,N,00,N
|
|
20240809,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2790,-25,5,-0.89,2025999365,710430,57.54,2855,2950,2770,3655,1975,2815,2851.79,2.58,0,-12137,3098,2956,2818,2676,2538,3027,2747,225,840,500,1910,5,1,44964143,1254,6.21,0.89,12,1.58,449.00,3138.00,3530,20240711,-20.96,1310,20231024,112.98,3530,-20.96,20240711,1395,100.00,20240126,3530,-20.96,20240711,1310,112.98,20231024,2.84,N,001380,500,224 억,,1157932,N,N,0,N,00,N
|
|
20240809,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2800,-15,5,-0.53,1945433445,681622,55.21,2855,2950,2770,3655,1975,2815,2854.12,2.58,0,-12704,3098,2956,2818,2676,2538,3027,2747,225,840,500,1910,5,1,44964143,1259,6.24,0.89,12,1.52,449.00,3138.00,3530,20240711,-20.68,1310,20231024,113.74,3530,-20.68,20240711,1395,100.72,20240126,3530,-20.68,20240711,1310,113.74,20231024,2.84,N,001380,500,224 억,,1157932,N,N,0,N,00,N
|
|
20240809,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2860,45,2,1.60,1530203445,533619,43.22,2855,2950,2810,3655,1975,2815,2867.60,2.58,0,-3398,3098,2956,2818,2676,2538,3027,2747,225,840,500,1910,5,1,44964143,1286,6.37,0.91,12,1.19,449.00,3138.00,3530,20240711,-18.98,1310,20231024,118.32,3530,-18.98,20240711,1395,105.02,20240126,3530,-18.98,20240711,1310,118.32,20231024,2.84,N,001380,500,224 억,,1157932,N,N,0,N,00,N
|
|
20240809,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2860,45,2,1.60,1171848630,407591,33.01,2855,2950,2810,3655,1975,2815,2875.06,2.58,0,-2903,3098,2956,2818,2676,2538,3027,2747,225,840,500,1910,5,1,44964143,1286,6.37,0.91,12,0.91,449.00,3138.00,3530,20240711,-18.98,1310,20231024,118.32,3530,-18.98,20240711,1395,105.02,20240126,3530,-18.98,20240711,1310,118.32,20231024,2.84,N,001380,500,224 억,,1157932,N,N,0,N,00,N
|
|
20240809,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2840,25,2,0.89,129578190,45568,3.69,2855,2880,2810,3655,1975,2815,2843.62,2.58,0,-5619,3098,2956,2818,2676,2538,3027,2747,225,840,500,1910,5,1,44964143,1277,6.33,0.91,12,0.10,449.00,3138.00,3530,20240711,-19.55,1310,20231024,116.79,3530,-19.55,20240711,1395,103.58,20240126,3530,-19.55,20240711,1310,116.79,20231024,2.84,N,001380,500,224 억,,1157932,N,N,0,N,00,N
|
|
20240808,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2815,80,2,2.93,3407702870,1196372,224.51,2715,2960,2680,3555,1915,2735,2848.80,2.73,0,-76412,2878,2806,2703,2631,2528,2842,2667,225,820,500,1850,5,1,44964143,1266,6.27,0.90,12,2.66,449.00,3138.00,3530,20240711,-20.25,1310,20231024,114.89,3530,-20.25,20240711,1395,101.79,20240126,3530,-20.25,20240711,1310,114.89,20231024,2.87,N,001380,500,224 억,,1227942,N,N,0,N,00,N
|
|
20240808,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2885,150,2,5.48,2442244900,861560,161.68,2715,2945,2680,3555,1915,2735,2834.68,2.73,0,-36456,2878,2806,2703,2631,2528,2842,2667,225,820,500,1850,5,1,44964143,1297,6.43,0.92,12,1.92,449.00,3138.00,3530,20240711,-18.27,1310,20231024,120.23,3530,-18.27,20240711,1395,106.81,20240126,3530,-18.27,20240711,1310,120.23,20231024,2.87,N,001380,500,224 억,,1227942,N,N,0,N,00,N
|
|
20240808,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2885,150,2,5.48,1978533695,701938,131.72,2715,2915,2680,3555,1915,2735,2818.67,2.73,0,-14770,2878,2806,2703,2631,2528,2842,2667,225,820,500,1850,5,1,44964143,1297,6.43,0.92,12,1.56,449.00,3138.00,3530,20240711,-18.27,1310,20231024,120.23,3530,-18.27,20240711,1395,106.81,20240126,3530,-18.27,20240711,1310,120.23,20231024,2.87,N,001380,500,224 억,,1227942,N,N,0,N,00,N
|
|
20240808,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2850,115,2,4.20,1829379435,650119,122.00,2715,2915,2680,3555,1915,2735,2813.91,2.73,0,-23175,2878,2806,2703,2631,2528,2842,2667,225,820,500,1850,5,1,44964143,1281,6.35,0.91,12,1.45,449.00,3138.00,3530,20240711,-19.26,1310,20231024,117.56,3530,-19.26,20240711,1395,104.30,20240126,3530,-19.26,20240711,1310,117.56,20231024,2.87,N,001380,500,224 억,,1227942,N,N,0,N,00,N
|
|
20240808,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2880,145,2,5.30,1552549120,553958,103.95,2715,2900,2680,3555,1915,2735,2802.65,2.73,0,-31030,2878,2806,2703,2631,2528,2842,2667,225,820,500,1850,5,1,44964143,1295,6.41,0.92,12,1.23,449.00,3138.00,3530,20240711,-18.41,1310,20231024,119.85,3530,-18.41,20240711,1395,106.45,20240126,3530,-18.41,20240711,1310,119.85,20231024,2.87,N,001380,500,224 억,,1227942,N,N,0,N,00,N
|
|
20240808,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2760,25,2,0.91,528501285,193538,36.32,2715,2780,2680,3555,1915,2735,2730.74,2.73,0,-32049,2878,2806,2703,2631,2528,2842,2667,225,820,500,1850,5,1,44964143,1241,6.15,0.88,12,0.43,449.00,3138.00,3530,20240711,-21.81,1310,20231024,110.69,3530,-21.81,20240711,1395,97.85,20240126,3530,-21.81,20240711,1310,110.69,20231024,2.87,N,001380,500,224 억,,1227942,N,N,0,N,00,N
|
|
20240808,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2730,-5,5,-0.18,418117530,153365,28.78,2715,2780,2680,3555,1915,2735,2726.29,2.73,0,-34156,2878,2806,2703,2631,2528,2842,2667,225,820,500,1850,5,1,44964143,1228,6.08,0.87,12,0.34,449.00,3138.00,3530,20240711,-22.66,1310,20231024,108.40,3530,-22.66,20240711,1395,95.70,20240126,3530,-22.66,20240711,1310,108.40,20231024,2.87,N,001380,500,224 억,,1227942,N,N,0,N,00,N
|
|
20240808,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2720,-15,5,-0.55,26136645,9611,1.80,2715,2745,2715,3555,1915,2735,2719.45,2.73,0,1553,2878,2806,2703,2631,2528,2842,2667,225,820,500,1850,5,1,44964143,1223,6.06,0.87,12,0.02,449.00,3138.00,3530,20240711,-22.95,1310,20231024,107.63,3530,-22.95,20240711,1395,94.98,20240126,3530,-22.95,20240711,1310,107.63,20231024,2.87,N,001380,500,224 억,,1227942,N,N,0,N,00,N
|
|
20240807,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2735,135,2,5.19,1438410365,530422,106.02,2600,2775,2600,3380,1820,2600,2711.81,2.52,0,93881,2773,2686,2618,2531,2463,2730,2575,225,780,500,1760,5,1,44964143,1230,6.09,0.87,12,1.18,449.00,3138.00,3530,20240711,-22.52,1310,20231024,108.78,3530,-22.52,20240711,1395,96.06,20240126,3530,-22.52,20240711,1310,108.78,20231024,3.07,N,001380,500,224 억,,1132650,N,N,0,N,00,N
|
|
20240807,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2725,125,2,4.81,1338942855,494070,98.75,2600,2775,2600,3380,1820,2600,2710.03,2.52,0,90676,2773,2686,2618,2531,2463,2730,2575,225,780,500,1760,5,1,44964143,1225,6.07,0.87,12,1.10,449.00,3138.00,3530,20240711,-22.80,1310,20231024,108.02,3530,-22.80,20240711,1395,95.34,20240126,3530,-22.80,20240711,1310,108.02,20231024,3.07,N,001380,500,224 억,,1132650,N,N,0,N,00,N
|
|
20240807,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2735,135,2,5.19,1097609935,406174,81.19,2600,2750,2600,3380,1820,2600,2702.31,2.52,0,52448,2773,2686,2618,2531,2463,2730,2575,225,780,500,1760,5,1,44964143,1230,6.09,0.87,12,0.90,449.00,3138.00,3530,20240711,-22.52,1310,20231024,108.78,3530,-22.52,20240711,1395,96.06,20240126,3530,-22.52,20240711,1310,108.78,20231024,3.07,N,001380,500,224 억,,1132650,N,N,0,N,00,N
|
|
20240807,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2720,120,2,4.62,986105825,365386,73.03,2600,2740,2600,3380,1820,2600,2698.81,2.52,0,53364,2773,2686,2618,2531,2463,2730,2575,225,780,500,1760,5,1,44964143,1223,6.06,0.87,12,0.81,449.00,3138.00,3530,20240711,-22.95,1310,20231024,107.63,3530,-22.95,20240711,1395,94.98,20240126,3530,-22.95,20240711,1310,107.63,20231024,3.07,N,001380,500,224 억,,1132650,N,N,0,N,00,N
|
|
20240807,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2700,100,2,3.85,910832595,337720,67.50,2600,2740,2600,3380,1820,2600,2697.01,2.52,0,57603,2773,2686,2618,2531,2463,2730,2575,225,780,500,1760,5,1,44964143,1214,6.01,0.86,12,0.75,449.00,3138.00,3530,20240711,-23.51,1310,20231024,106.11,3530,-23.51,20240711,1395,93.55,20240126,3530,-23.51,20240711,1310,106.11,20231024,3.07,N,001380,500,224 억,,1132650,N,N,0,N,00,N
|
|
20240807,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2720,120,2,4.62,794228340,294822,58.93,2600,2740,2600,3380,1820,2600,2693.92,2.52,0,46963,2773,2686,2618,2531,2463,2730,2575,225,780,500,1760,5,1,44964143,1223,6.06,0.87,12,0.66,449.00,3138.00,3530,20240711,-22.95,1310,20231024,107.63,3530,-22.95,20240711,1395,94.98,20240126,3530,-22.95,20240711,1310,107.63,20231024,3.07,N,001380,500,224 억,,1132650,N,N,0,N,00,N
|
|
20240807,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2680,80,2,3.08,644567400,239170,47.81,2600,2740,2600,3380,1820,2600,2695.02,2.52,0,41672,2773,2686,2618,2531,2463,2730,2575,225,780,500,1760,5,1,44964143,1205,5.97,0.85,12,0.53,449.00,3138.00,3530,20240711,-24.08,1310,20231024,104.58,3530,-24.08,20240711,1395,92.11,20240126,3530,-24.08,20240711,1310,104.58,20231024,3.07,N,001380,500,224 억,,1132650,N,N,0,N,00,N
|
|
20240807,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2625,25,2,0.96,22004835,8451,1.69,2600,2635,2600,3380,1820,2600,2603.81,2.52,0,2389,2773,2686,2618,2531,2463,2730,2575,225,780,500,1760,5,1,44964143,1180,5.85,0.84,12,0.02,449.00,3138.00,3530,20240711,-25.64,1310,20231024,100.38,3530,-25.64,20240711,1395,88.17,20240126,3530,-25.64,20240711,1310,100.38,20231024,3.07,N,001380,500,224 억,,1132650,N,N,0,N,00,N
|
|
20240806,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2600,50,2,1.96,1311716545,497924,60.71,2550,2705,2550,3315,1785,2550,2634.55,2.38,0,63836,2733,2641,2533,2441,2333,2587,2387,225,765,500,1730,5,1,44964143,1169,5.79,0.83,12,1.11,449.00,3138.00,3530,20240711,-26.35,1310,20231024,98.47,3530,-26.35,20240711,1395,86.38,20240126,3530,-26.35,20240711,1310,98.47,20231024,3.21,N,001380,500,224 억,,1070462,N,N,0,N,00,N
|
|
20240806,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2645,95,2,3.73,1217154215,461790,56.31,2550,2705,2550,3315,1785,2550,2635.93,2.38,0,62355,2733,2641,2533,2441,2333,2587,2387,225,765,500,1730,5,1,44964143,1189,5.89,0.84,12,1.03,449.00,3138.00,3530,20240711,-25.07,1310,20231024,101.91,3530,-25.07,20240711,1395,89.61,20240126,3530,-25.07,20240711,1310,101.91,20231024,3.21,N,001380,500,224 억,,1070462,N,N,0,N,00,N
|
|
20240806,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2615,65,2,2.55,1039680145,394337,48.08,2550,2705,2550,3315,1785,2550,2636.76,2.38,0,43868,2733,2641,2533,2441,2333,2587,2387,225,765,500,1730,5,1,44964143,1176,5.82,0.83,12,0.88,449.00,3138.00,3530,20240711,-25.92,1310,20231024,99.62,3530,-25.92,20240711,1395,87.46,20240126,3530,-25.92,20240711,1310,99.62,20231024,3.21,N,001380,500,224 억,,1070462,N,N,0,N,00,N
|
|
20240806,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2620,70,2,2.75,941557280,356825,43.51,2550,2705,2550,3315,1785,2550,2638.97,2.38,0,65660,2733,2641,2533,2441,2333,2587,2387,225,765,500,1730,5,1,44964143,1178,5.84,0.83,12,0.79,449.00,3138.00,3530,20240711,-25.78,1310,20231024,100.00,3530,-25.78,20240711,1395,87.81,20240126,3530,-25.78,20240711,1310,100.00,20231024,3.21,N,001380,500,224 억,,1070462,N,N,0,N,00,N
|
|
20240806,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2630,80,2,3.14,863862545,327236,39.90,2550,2705,2550,3315,1785,2550,2640.17,2.38,0,69842,2733,2641,2533,2441,2333,2587,2387,225,765,500,1730,5,1,44964143,1183,5.86,0.84,12,0.73,449.00,3138.00,3530,20240711,-25.50,1310,20231024,100.76,3530,-25.50,20240711,1395,88.53,20240126,3530,-25.50,20240711,1310,100.76,20231024,3.21,N,001380,500,224 억,,1070462,N,N,0,N,00,N
|
|
20240806,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2625,75,2,2.94,777211015,294314,35.89,2550,2705,2550,3315,1785,2550,2641.08,2.38,0,62178,2733,2641,2533,2441,2333,2587,2387,225,765,500,1730,5,1,44964143,1180,5.85,0.84,12,0.65,449.00,3138.00,3530,20240711,-25.64,1310,20231024,100.38,3530,-25.64,20240711,1395,88.17,20240126,3530,-25.64,20240711,1310,100.38,20231024,3.21,N,001380,500,224 억,,1070462,N,N,0,N,00,N
|
|
20240806,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2670,120,2,4.71,519650230,196817,24.00,2550,2705,2550,3315,1785,2550,2640.76,2.38,0,54018,2733,2641,2533,2441,2333,2587,2387,225,765,500,1730,5,1,44964143,1201,5.95,0.85,12,0.44,449.00,3138.00,3530,20240711,-24.36,1310,20231024,103.82,3530,-24.36,20240711,1395,91.40,20240126,3530,-24.36,20240711,1310,103.82,20231024,3.21,N,001380,500,224 억,,1070462,N,N,0,N,00,N
|
|
20240806,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2615,65,2,2.55,83988490,32357,3.95,2550,2690,2550,3315,1785,2550,2597.21,2.38,0,1213,2733,2641,2533,2441,2333,2587,2387,225,765,500,1730,5,1,44964143,1176,5.82,0.83,12,0.07,449.00,3138.00,3530,20240711,-25.92,1310,20231024,99.62,3530,-25.92,20240711,1395,87.46,20240126,3530,-25.92,20240711,1310,99.62,20231024,3.21,N,001380,500,224 억,,1070462,N,N,0,N,00,N
|
|
20240805,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2550,-25,5,-0.97,2055179485,815813,196.54,2575,2625,2425,3345,1805,2575,2519.12,2.38,0,-209,2765,2670,2605,2510,2445,2637,2477,225,770,500,1750,5,1,44964143,1147,5.68,0.81,12,1.81,449.00,3138.00,3530,20240711,-27.76,1276,20230728,99.84,3530,-27.76,20240711,1395,82.80,20240126,3530,-27.76,20240711,1310,94.66,20231024,3.09,N,001380,500,224 억,,1071249,N,N,25,N,00,N
|
|
20240805,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2540,-35,5,-1.36,1796205605,712470,171.64,2575,2625,2425,3345,1805,2575,2521.08,2.38,0,11070,2765,2670,2605,2510,2445,2637,2477,225,770,500,1750,5,1,44964143,1142,5.66,0.81,12,1.58,449.00,3138.00,3530,20240711,-28.05,1276,20230728,99.06,3530,-28.05,20240711,1395,82.08,20240126,3530,-28.05,20240711,1310,93.89,20231024,3.09,N,001380,500,224 억,,1071249,N,N,25,N,00,N
|
|
20240805,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2540,-35,5,-1.36,1455406805,575808,138.72,2575,2625,2455,3345,1805,2575,2527.57,2.38,0,19253,2765,2670,2605,2510,2445,2637,2477,225,770,500,1750,5,1,44964143,1142,5.66,0.81,12,1.28,449.00,3138.00,3530,20240711,-28.05,1276,20230728,99.06,3530,-28.05,20240711,1395,82.08,20240126,3530,-28.05,20240711,1310,93.89,20231024,3.09,N,001380,500,224 억,,1071249,N,N,25,N,00,N
|
|
20240805,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2535,-40,5,-1.55,1115557860,442576,106.62,2575,2625,2455,3345,1805,2575,2520.58,2.38,0,43699,2765,2670,2605,2510,2445,2637,2477,225,770,500,1750,5,1,44964143,1140,5.65,0.81,12,0.98,449.00,3138.00,3530,20240711,-28.19,1276,20230728,98.67,3530,-28.19,20240711,1395,81.72,20240126,3530,-28.19,20240711,1310,93.51,20231024,3.09,N,001380,500,224 억,,1071249,N,N,25,N,00,N
|
|
20240805,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2550,-25,5,-0.97,992705070,394231,94.98,2575,2625,2455,3345,1805,2575,2518.05,2.38,0,30448,2765,2670,2605,2510,2445,2637,2477,225,770,500,1750,5,1,44964143,1147,5.68,0.81,12,0.88,449.00,3138.00,3530,20240711,-27.76,1276,20230728,99.84,3530,-27.76,20240711,1395,82.80,20240126,3530,-27.76,20240711,1310,94.66,20231024,3.09,N,001380,500,224 억,,1071249,N,N,25,N,00,N
|
|
20240805,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2490,-85,5,-3.30,717839600,285355,68.75,2575,2625,2455,3345,1805,2575,2515.56,2.38,0,51019,2765,2670,2605,2510,2445,2637,2477,225,770,500,1750,5,1,44964143,1120,5.55,0.79,12,0.63,449.00,3138.00,3530,20240711,-29.46,1276,20230728,95.14,3530,-29.46,20240711,1395,78.49,20240126,3530,-29.46,20240711,1310,90.08,20231024,3.09,N,001380,500,224 억,,1071249,N,N,25,N,00,N
|
|
20240805,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2490,-85,5,-3.30,493280680,194785,46.93,2575,2625,2455,3345,1805,2575,2532.39,2.38,0,11312,2765,2670,2605,2510,2445,2637,2477,225,770,500,1750,5,1,44964143,1120,5.55,0.79,12,0.43,449.00,3138.00,3530,20240711,-29.46,1276,20230728,95.14,3530,-29.46,20240711,1395,78.49,20240126,3530,-29.46,20240711,1310,90.08,20231024,3.09,N,001380,500,224 억,,1071249,N,N,25,N,00,N
|
|
20240805,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2625,50,2,1.94,58858695,22753,5.48,2575,2625,2535,3345,1805,2575,2586.96,2.38,0,-2344,2765,2670,2605,2510,2445,2637,2477,225,770,500,1750,5,1,44964143,1180,5.85,0.84,12,0.05,449.00,3138.00,3530,20240711,-25.64,1276,20230728,105.72,3530,-25.64,20240711,1395,88.17,20240126,3530,-25.64,20240711,1310,100.38,20231024,3.09,N,001380,500,224 억,,1071249,N,N,25,N,00,N
|
|
20240802,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2575,-95,5,-3.56,1070259110,411608,108.35,2670,2700,2540,3470,1870,2670,2600.19,2.55,0,-81303,2763,2716,2668,2621,2573,2740,2645,225,800,500,1810,5,1,44964143,1158,5.73,0.82,12,0.92,449.00,3138.00,3530,20240711,-27.05,1261,20230727,104.20,3530,-27.05,20240711,1395,84.59,20240126,3530,-27.05,20240711,1310,96.56,20231024,3.08,N,001380,500,224 억,,1145864,N,N,25,N,00,N
|
|
20240802,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2590,-80,5,-3.00,996422835,382927,100.80,2670,2700,2540,3470,1870,2670,2602.12,2.55,0,-77821,2763,2716,2668,2621,2573,2740,2645,225,800,500,1810,5,1,44964143,1165,5.77,0.83,12,0.85,449.00,3138.00,3530,20240711,-26.63,1261,20230727,105.39,3530,-26.63,20240711,1395,85.66,20240126,3530,-26.63,20240711,1310,97.71,20231024,3.08,N,001380,500,224 억,,1145864,N,N,50,N,00,N
|
|
20240802,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2570,-100,5,-3.75,921916300,353856,93.14,2670,2700,2540,3470,1870,2670,2605.34,2.55,0,-88211,2763,2716,2668,2621,2573,2740,2645,225,800,500,1810,5,1,44964143,1156,5.72,0.82,12,0.79,449.00,3138.00,3530,20240711,-27.20,1261,20230727,103.81,3530,-27.20,20240711,1395,84.23,20240126,3530,-27.20,20240711,1310,96.18,20231024,3.08,N,001380,500,224 억,,1145864,N,N,50,N,00,N
|
|
20240802,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2575,-95,5,-3.56,786464820,300867,79.20,2670,2700,2540,3470,1870,2670,2613.99,2.55,0,-102443,2763,2716,2668,2621,2573,2740,2645,225,800,500,1810,5,1,44964143,1158,5.73,0.82,12,0.67,449.00,3138.00,3530,20240711,-27.05,1261,20230727,104.20,3530,-27.05,20240711,1395,84.59,20240126,3530,-27.05,20240711,1310,96.56,20231024,3.08,N,001380,500,224 억,,1145864,N,N,50,N,00,N
|
|
20240802,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2575,-95,5,-3.56,678976780,258986,68.17,2670,2700,2570,3470,1870,2670,2621.67,2.55,0,-104048,2763,2716,2668,2621,2573,2740,2645,225,800,500,1810,5,1,44964143,1158,5.73,0.82,12,0.58,449.00,3138.00,3530,20240711,-27.05,1261,20230727,104.20,3530,-27.05,20240711,1395,84.59,20240126,3530,-27.05,20240711,1310,96.56,20231024,3.08,N,001380,500,224 억,,1145864,N,N,50,N,00,N
|
|
20240802,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2590,-80,5,-3.00,559841495,212870,56.03,2670,2700,2575,3470,1870,2670,2629.97,2.55,0,-87322,2763,2716,2668,2621,2573,2740,2645,225,800,500,1810,5,1,44964143,1165,5.77,0.83,12,0.47,449.00,3138.00,3530,20240711,-26.63,1261,20230727,105.39,3530,-26.63,20240711,1395,85.66,20240126,3530,-26.63,20240711,1310,97.71,20231024,3.08,N,001380,500,224 억,,1145864,N,N,50,N,00,N
|
|
20240802,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2590,-80,5,-3.00,429857850,162881,42.87,2670,2700,2585,3470,1870,2670,2639.09,2.55,0,-59530,2763,2716,2668,2621,2573,2740,2645,225,800,500,1810,5,1,44964143,1165,5.77,0.83,12,0.36,449.00,3138.00,3530,20240711,-26.63,1261,20230727,105.39,3530,-26.63,20240711,1395,85.66,20240126,3530,-26.63,20240711,1310,97.71,20231024,3.08,N,001380,500,224 억,,1145864,N,N,50,N,00,N
|
|
20240802,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2670,0,3,0.00,66651145,24997,6.58,2670,2670,2650,3470,1870,2670,2666.37,2.55,0,757,2763,2716,2668,2621,2573,2740,2645,225,800,500,1810,5,1,44964143,1201,5.95,0.85,12,0.06,449.00,3138.00,3530,20240711,-24.36,1261,20230727,111.74,3530,-24.36,20240711,1395,91.40,20240126,3530,-24.36,20240711,1310,103.82,20231024,3.08,N,001380,500,224 억,,1145864,N,N,50,N,00,N
|
|
20240801,160114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2670,-25,5,-0.93,1015640475,379588,36.23,2660,2715,2620,3500,1890,2695,2675.64,2.45,0,55464,2885,2790,2635,2540,2385,2837,2587,225,805,500,1830,5,1,44964143,1201,5.95,0.85,12,0.84,449.00,3138.00,3530,20240711,-24.36,1242,20230726,114.98,3530,-24.36,20240711,1395,91.40,20240126,3530,-24.36,20240711,1310,103.82,20231024,3.18,N,001380,500,224 억,,1100217,N,N,50,N,00,N
|
|
20240801,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2690,-5,5,-0.19,955496730,357113,34.08,2660,2715,2620,3500,1890,2695,2675.61,2.45,0,58230,2885,2790,2635,2540,2385,2837,2587,225,805,500,1830,5,1,44964143,1210,5.99,0.86,12,0.79,449.00,3138.00,3530,20240711,-23.80,1242,20230726,116.59,3530,-23.80,20240711,1395,92.83,20240126,3530,-23.80,20240711,1310,105.34,20231024,3.18,N,001380,500,224 억,,1100217,N,N,35,N,00,N
|
|
20240801,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2705,10,2,0.37,895538135,334838,31.96,2660,2715,2620,3500,1890,2695,2674.54,2.45,0,55213,2885,2790,2635,2540,2385,2837,2587,225,805,500,1830,5,1,44964143,1216,6.02,0.86,12,0.74,449.00,3138.00,3530,20240711,-23.37,1242,20230726,117.79,3530,-23.37,20240711,1395,93.91,20240126,3530,-23.37,20240711,1310,106.49,20231024,3.18,N,001380,500,224 억,,1100217,N,N,35,N,00,N
|
|
20240801,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2690,-5,5,-0.19,754766305,282222,26.94,2660,2715,2620,3500,1890,2695,2674.37,2.45,0,42435,2885,2790,2635,2540,2385,2837,2587,225,805,500,1830,5,1,44964143,1210,5.99,0.86,12,0.63,449.00,3138.00,3530,20240711,-23.80,1242,20230726,116.59,3530,-23.80,20240711,1395,92.83,20240126,3530,-23.80,20240711,1310,105.34,20231024,3.18,N,001380,500,224 억,,1100217,N,N,35,N,00,N
|
|
20240801,120114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2690,-5,5,-0.19,722344900,270138,25.78,2660,2715,2620,3500,1890,2695,2673.98,2.45,0,41823,2885,2790,2635,2540,2385,2837,2587,225,805,500,1830,5,1,44964143,1210,5.99,0.86,12,0.60,449.00,3138.00,3530,20240711,-23.80,1242,20230726,116.59,3530,-23.80,20240711,1395,92.83,20240126,3530,-23.80,20240711,1310,105.34,20231024,3.18,N,001380,500,224 억,,1100217,N,N,35,N,00,N
|
|
20240801,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2685,-10,5,-0.37,675749560,252679,24.12,2660,2715,2620,3500,1890,2695,2674.34,2.45,0,39938,2885,2790,2635,2540,2385,2837,2587,225,805,500,1830,5,1,44964143,1207,5.98,0.86,12,0.56,449.00,3138.00,3530,20240711,-23.94,1242,20230726,116.18,3530,-23.94,20240711,1395,92.47,20240126,3530,-23.94,20240711,1310,104.96,20231024,3.18,N,001380,500,224 억,,1100217,N,N,35,N,00,N
|
|
20240801,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2675,-20,5,-0.74,536381660,200712,19.16,2660,2715,2620,3500,1890,2695,2672.39,2.45,0,41725,2885,2790,2635,2540,2385,2837,2587,225,805,500,1830,5,1,44964143,1203,5.96,0.85,12,0.45,449.00,3138.00,3530,20240711,-24.22,1242,20230726,115.38,3530,-24.22,20240711,1395,91.76,20240126,3530,-24.22,20240711,1310,104.20,20231024,3.18,N,001380,500,224 억,,1100217,N,N,35,N,00,N
|
|
20240801,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2650,-45,5,-1.67,135143655,51159,4.88,2660,2665,2620,3500,1890,2695,2641.64,2.45,0,14968,2885,2790,2635,2540,2385,2837,2587,225,805,500,1830,5,1,44964143,1192,5.90,0.84,12,0.11,449.00,3138.00,3530,20240711,-24.93,1242,20230726,113.37,3530,-24.93,20240711,1395,89.96,20240126,3530,-24.93,20240711,1310,102.29,20231024,3.18,N,001380,500,224 억,,1100217,N,N,35,N,00,N
|