130 lines
55 KiB
CSV
130 lines
55 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240930,160120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2935,-85,5,-2.81,1987902195,670796,122.69,3075,3080,2830,3925,2115,3020,2963.41,1.08,0,-8485,3190,3105,3035,2950,2880,3070,2915,225,905,500,2050,5,1,44964143,1320,6.54,0.94,12,1.49,449.00,3138.00,3530,20240711,-16.86,1310,20231024,124.05,3530,-16.86,20240711,1395,110.39,20240126,3530,-16.86,20240711,1310,124.05,20231024,4.04,N,001380,500,224 억,,486930,N,N,1,N,00,N
|
|
20240930,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2970,-50,5,-1.66,1752851510,590704,108.04,3075,3080,2830,3925,2115,3020,2967.28,1.08,0,-1722,3190,3105,3035,2950,2880,3070,2915,225,905,500,2050,5,1,44964143,1335,6.61,0.95,12,1.31,449.00,3138.00,3530,20240711,-15.86,1310,20231024,126.72,3530,-15.86,20240711,1395,112.90,20240126,3530,-15.86,20240711,1310,126.72,20231024,4.04,N,001380,500,224 억,,486930,N,N,7,N,00,N
|
|
20240930,140120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3015,-5,5,-0.17,1439353005,485001,88.71,3075,3080,2830,3925,2115,3020,2967.60,1.08,0,11769,3190,3105,3035,2950,2880,3070,2915,225,905,500,2050,5,1,44964143,1356,6.71,0.96,12,1.08,449.00,3138.00,3530,20240711,-14.59,1310,20231024,130.15,3530,-14.59,20240711,1395,116.13,20240126,3530,-14.59,20240711,1310,130.15,20231024,4.04,N,001380,500,224 억,,486930,N,N,7,N,00,N
|
|
20240930,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,-20,5,-0.66,1209562960,408693,74.75,3075,3080,2830,3925,2115,3020,2959.41,1.08,0,1554,3190,3105,3035,2950,2880,3070,2915,225,905,500,2050,5,1,44964143,1349,6.68,0.96,12,0.91,449.00,3138.00,3530,20240711,-15.01,1310,20231024,129.01,3530,-15.01,20240711,1395,115.05,20240126,3530,-15.01,20240711,1310,129.01,20231024,4.04,N,001380,500,224 억,,486930,N,N,7,N,00,N
|
|
20240930,120120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2995,-25,5,-0.83,1146201105,387534,70.88,3075,3080,2830,3925,2115,3020,2957.48,1.08,0,-496,3190,3105,3035,2950,2880,3070,2915,225,905,500,2050,5,1,44964143,1347,6.67,0.95,12,0.86,449.00,3138.00,3530,20240711,-15.16,1310,20231024,128.63,3530,-15.16,20240711,1395,114.70,20240126,3530,-15.16,20240711,1310,128.63,20231024,4.04,N,001380,500,224 억,,486930,N,N,7,N,00,N
|
|
20240930,110120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2960,-60,5,-1.99,959561105,324651,59.38,3075,3080,2830,3925,2115,3020,2955.43,1.08,0,-18997,3190,3105,3035,2950,2880,3070,2915,225,905,500,2050,5,1,44964143,1331,6.59,0.94,12,0.72,449.00,3138.00,3530,20240711,-16.15,1310,20231024,125.95,3530,-16.15,20240711,1395,112.19,20240126,3530,-16.15,20240711,1310,125.95,20231024,4.04,N,001380,500,224 억,,486930,N,N,7,N,00,N
|
|
20240930,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2950,-70,5,-2.32,872845820,295410,54.03,3075,3080,2830,3925,2115,3020,2954.42,1.08,0,-13667,3190,3105,3035,2950,2880,3070,2915,225,905,500,2050,5,1,44964143,1326,6.57,0.94,12,0.66,449.00,3138.00,3530,20240711,-16.43,1310,20231024,125.19,3530,-16.43,20240711,1395,111.47,20240126,3530,-16.43,20240711,1310,125.19,20231024,4.04,N,001380,500,224 억,,486930,N,N,7,N,00,N
|
|
20240930,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3025,5,2,0.17,73805540,24084,4.40,3075,3080,3025,3925,2115,3020,3066.88,1.08,0,-9352,3190,3105,3035,2950,2880,3070,2915,225,905,500,2050,5,1,44964143,1360,6.74,0.96,12,0.05,449.00,3138.00,3530,20240711,-14.31,1310,20231024,130.92,3530,-14.31,20240711,1395,116.85,20240126,3530,-14.31,20240711,1310,130.92,20231024,4.04,N,001380,500,224 억,,486930,N,N,7,N,00,N
|
|
20240927,160120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3020,-45,5,-1.47,1603987995,531985,77.36,3045,3120,2965,3980,2150,3065,3015.03,1.26,0,-81500,3198,3131,3058,2991,2918,3095,2955,225,915,500,2080,5,1,44964143,1358,6.73,0.96,12,1.18,449.00,3138.00,3530,20240711,-14.45,1310,20231024,130.53,3530,-14.45,20240711,1395,116.49,20240126,3530,-14.45,20240711,1310,130.53,20231024,4.08,N,001380,500,224 억,,565592,N,N,7,N,00,N
|
|
20240927,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,-65,5,-2.12,1423242645,472004,68.64,3045,3120,2965,3980,2150,3065,3015.25,1.26,0,-87969,3198,3131,3058,2991,2918,3095,2955,225,915,500,2080,5,1,44964143,1349,6.68,0.96,12,1.05,449.00,3138.00,3530,20240711,-15.01,1310,20231024,129.01,3530,-15.01,20240711,1395,115.05,20240126,3530,-15.01,20240711,1310,129.01,20231024,4.08,N,001380,500,224 억,,565592,N,N,1,N,00,N
|
|
20240927,140120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2995,-70,5,-2.28,1154233255,381832,55.52,3045,3120,2985,3980,2150,3065,3022.81,1.26,0,-41237,3198,3131,3058,2991,2918,3095,2955,225,915,500,2080,5,1,44964143,1347,6.67,0.95,12,0.85,449.00,3138.00,3530,20240711,-15.16,1310,20231024,128.63,3530,-15.16,20240711,1395,114.70,20240126,3530,-15.16,20240711,1310,128.63,20231024,4.08,N,001380,500,224 억,,565592,N,N,1,N,00,N
|
|
20240927,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3015,-50,5,-1.63,1014055160,335299,48.76,3045,3120,2985,3980,2150,3065,3024.25,1.26,0,-37941,3198,3131,3058,2991,2918,3095,2955,225,915,500,2080,5,1,44964143,1356,6.71,0.96,12,0.75,449.00,3138.00,3530,20240711,-14.59,1310,20231024,130.15,3530,-14.59,20240711,1395,116.13,20240126,3530,-14.59,20240711,1310,130.15,20231024,4.08,N,001380,500,224 억,,565592,N,N,1,N,00,N
|
|
20240927,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,-65,5,-2.12,965633965,319227,46.42,3045,3120,2985,3980,2150,3065,3024.83,1.26,0,-37830,3198,3131,3058,2991,2918,3095,2955,225,915,500,2080,5,1,44964143,1349,6.68,0.96,12,0.71,449.00,3138.00,3530,20240711,-15.01,1310,20231024,129.01,3530,-15.01,20240711,1395,115.05,20240126,3530,-15.01,20240711,1310,129.01,20231024,4.08,N,001380,500,224 억,,565592,N,N,1,N,00,N
|
|
20240927,110120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3005,-60,5,-1.96,823624440,271884,39.54,3045,3120,2985,3980,2150,3065,3029.24,1.26,0,-49400,3198,3131,3058,2991,2918,3095,2955,225,915,500,2080,5,1,44964143,1351,6.69,0.96,12,0.60,449.00,3138.00,3530,20240711,-14.87,1310,20231024,129.39,3530,-14.87,20240711,1395,115.41,20240126,3530,-14.87,20240711,1310,129.39,20231024,4.08,N,001380,500,224 억,,565592,N,N,1,N,00,N
|
|
20240927,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3005,-60,5,-1.96,696566340,229535,33.38,3045,3120,2985,3980,2150,3065,3034.60,1.26,0,-39527,3198,3131,3058,2991,2918,3095,2955,225,915,500,2080,5,1,44964143,1351,6.69,0.96,12,0.51,449.00,3138.00,3530,20240711,-14.87,1310,20231024,129.39,3530,-14.87,20240711,1395,115.41,20240126,3530,-14.87,20240711,1310,129.39,20231024,4.08,N,001380,500,224 억,,565592,N,N,1,N,00,N
|
|
20240927,090120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3035,-30,5,-0.98,42977995,14108,2.05,3045,3060,3035,3980,2150,3065,3045.44,1.26,0,-480,3198,3131,3058,2991,2918,3095,2955,225,915,500,2080,5,1,44964143,1365,6.76,0.97,12,0.03,449.00,3138.00,3530,20240711,-14.02,1310,20231024,131.68,3530,-14.02,20240711,1395,117.56,20240126,3530,-14.02,20240711,1310,131.68,20231024,4.08,N,001380,500,224 억,,565592,N,N,1,N,00,N
|
|
20240926,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3065,25,2,0.82,2065916880,677733,75.28,3110,3125,2985,3950,2130,3040,3048.27,1.25,0,-857,3183,3111,3033,2961,2883,3147,2997,225,910,500,2060,5,1,44964143,1378,6.83,0.98,12,1.51,449.00,3138.00,3530,20240711,-13.17,1310,20231024,133.97,3530,-13.17,20240711,1395,119.71,20240126,3530,-13.17,20240711,1310,133.97,20231024,3.98,N,001380,500,224 억,,563946,N,N,1,N,00,N
|
|
20240926,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3065,25,2,0.82,1782872200,585678,65.06,3110,3125,2985,3950,2130,3040,3044.12,1.25,0,-20074,3183,3111,3033,2961,2883,3147,2997,225,910,500,2060,5,1,44964143,1378,6.83,0.98,12,1.30,449.00,3138.00,3530,20240711,-13.17,1310,20231024,133.97,3530,-13.17,20240711,1395,119.71,20240126,3530,-13.17,20240711,1310,133.97,20231024,3.98,N,001380,500,224 억,,563946,N,N,33,N,00,N
|
|
20240926,140120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3040,0,3,0.00,1518215330,499107,55.44,3110,3125,2985,3950,2130,3040,3041.86,1.25,0,-57205,3183,3111,3033,2961,2883,3147,2997,225,910,500,2060,5,1,44964143,1367,6.77,0.97,12,1.11,449.00,3138.00,3530,20240711,-13.88,1310,20231024,132.06,3530,-13.88,20240711,1395,117.92,20240126,3530,-13.88,20240711,1310,132.06,20231024,3.98,N,001380,500,224 억,,563946,N,N,33,N,00,N
|
|
20240926,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3050,10,2,0.33,1322954185,434774,48.29,3110,3125,2985,3950,2130,3040,3042.85,1.25,0,-70366,3183,3111,3033,2961,2883,3147,2997,225,910,500,2060,5,1,44964143,1371,6.79,0.97,12,0.97,449.00,3138.00,3530,20240711,-13.60,1310,20231024,132.82,3530,-13.60,20240711,1395,118.64,20240126,3530,-13.60,20240711,1310,132.82,20231024,3.98,N,001380,500,224 억,,563946,N,N,33,N,00,N
|
|
20240926,120120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3040,0,3,0.00,1224453920,402418,44.70,3110,3125,2985,3950,2130,3040,3042.74,1.25,0,-74821,3183,3111,3033,2961,2883,3147,2997,225,910,500,2060,5,1,44964143,1367,6.77,0.97,12,0.89,449.00,3138.00,3530,20240711,-13.88,1310,20231024,132.06,3530,-13.88,20240711,1395,117.92,20240126,3530,-13.88,20240711,1310,132.06,20231024,3.98,N,001380,500,224 억,,563946,N,N,33,N,00,N
|
|
20240926,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3040,0,3,0.00,974159315,320344,35.58,3110,3125,2985,3950,2130,3040,3040.98,1.25,0,-81177,3183,3111,3033,2961,2883,3147,2997,225,910,500,2060,5,1,44964143,1367,6.77,0.97,12,0.71,449.00,3138.00,3530,20240711,-13.88,1310,20231024,132.06,3530,-13.88,20240711,1395,117.92,20240126,3530,-13.88,20240711,1310,132.06,20231024,3.98,N,001380,500,224 억,,563946,N,N,33,N,00,N
|
|
20240926,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3040,0,3,0.00,788328825,259117,28.78,3110,3125,2985,3950,2130,3040,3042.37,1.25,0,-84681,3183,3111,3033,2961,2883,3147,2997,225,910,500,2060,5,1,44964143,1367,6.77,0.97,12,0.58,449.00,3138.00,3530,20240711,-13.88,1310,20231024,132.06,3530,-13.88,20240711,1395,117.92,20240126,3530,-13.88,20240711,1310,132.06,20231024,3.98,N,001380,500,224 억,,563946,N,N,33,N,00,N
|
|
20240926,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3055,15,2,0.49,224657815,72545,8.06,3110,3125,3055,3950,2130,3040,3096.81,1.25,0,-37624,3183,3111,3033,2961,2883,3147,2997,225,910,500,2060,5,1,44964143,1374,6.80,0.97,12,0.16,449.00,3138.00,3530,20240711,-13.46,1310,20231024,133.21,3530,-13.46,20240711,1395,119.00,20240126,3530,-13.46,20240711,1310,133.21,20231024,3.98,N,001380,500,224 억,,563946,N,N,33,N,00,N
|
|
20240925,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3040,5,2,0.16,2584423710,854310,52.16,3010,3105,2955,3945,2125,3035,3025.02,1.66,0,-199674,3235,3135,3025,2925,2815,3185,2975,225,910,500,2060,5,1,44964143,1367,6.77,0.97,12,1.90,449.00,3138.00,3530,20240711,-13.88,1310,20231024,132.06,3530,-13.88,20240711,1395,117.92,20240126,3530,-13.88,20240711,1310,132.06,20231024,3.57,N,001380,500,224 억,,748566,N,N,33,N,00,N
|
|
20240925,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2960,-75,5,-2.47,2322354860,767421,46.85,3010,3105,2955,3945,2125,3035,3026.10,1.66,0,-184532,3235,3135,3025,2925,2815,3185,2975,225,910,500,2060,5,1,44964143,1331,6.59,0.94,12,1.71,449.00,3138.00,3530,20240711,-16.15,1310,20231024,125.95,3530,-16.15,20240711,1395,112.19,20240126,3530,-16.15,20240711,1310,125.95,20231024,3.57,N,001380,500,224 억,,748566,N,N,20,N,00,N
|
|
20240925,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3045,10,2,0.33,1790289325,589889,36.01,3010,3105,2965,3945,2125,3035,3034.96,1.66,0,-110196,3235,3135,3025,2925,2815,3185,2975,225,910,500,2060,5,1,44964143,1369,6.78,0.97,12,1.31,449.00,3138.00,3530,20240711,-13.74,1310,20231024,132.44,3530,-13.74,20240711,1395,118.28,20240126,3530,-13.74,20240711,1310,132.44,20231024,3.57,N,001380,500,224 억,,748566,N,N,20,N,00,N
|
|
20240925,130120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3040,5,2,0.16,1649343370,543610,33.19,3010,3105,2965,3945,2125,3035,3034.04,1.66,0,-100514,3235,3135,3025,2925,2815,3185,2975,225,910,500,2060,5,1,44964143,1367,6.77,0.97,12,1.21,449.00,3138.00,3530,20240711,-13.88,1310,20231024,132.06,3530,-13.88,20240711,1395,117.92,20240126,3530,-13.88,20240711,1310,132.06,20231024,3.57,N,001380,500,224 억,,748566,N,N,20,N,00,N
|
|
20240925,120120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3025,-10,5,-0.33,1537720940,506733,30.94,3010,3105,2965,3945,2125,3035,3034.57,1.66,0,-86303,3235,3135,3025,2925,2815,3185,2975,225,910,500,2060,5,1,44964143,1360,6.74,0.96,12,1.13,449.00,3138.00,3530,20240711,-14.31,1310,20231024,130.92,3530,-14.31,20240711,1395,116.85,20240126,3530,-14.31,20240711,1310,130.92,20231024,3.57,N,001380,500,224 억,,748566,N,N,20,N,00,N
|
|
20240925,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3035,0,3,0.00,1458931995,480692,29.35,3010,3105,2965,3945,2125,3035,3035.07,1.66,0,-78743,3235,3135,3025,2925,2815,3185,2975,225,910,500,2060,5,1,44964143,1365,6.76,0.97,12,1.07,449.00,3138.00,3530,20240711,-14.02,1310,20231024,131.68,3530,-14.02,20240711,1395,117.56,20240126,3530,-14.02,20240711,1310,131.68,20231024,3.57,N,001380,500,224 억,,748566,N,N,20,N,00,N
|
|
20240925,100120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3050,15,2,0.49,1240878450,408700,24.95,3010,3105,2965,3945,2125,3035,3036.18,1.66,0,-55839,3235,3135,3025,2925,2815,3185,2975,225,910,500,2060,5,1,44964143,1371,6.79,0.97,12,0.91,449.00,3138.00,3530,20240711,-13.60,1310,20231024,132.82,3530,-13.60,20240711,1395,118.64,20240126,3530,-13.60,20240711,1310,132.82,20231024,3.57,N,001380,500,224 억,,748566,N,N,20,N,00,N
|
|
20240925,090120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2990,-45,5,-1.48,111151395,36922,2.25,3010,3020,2990,3945,2125,3035,3004.93,1.66,0,-1058,3235,3135,3025,2925,2815,3185,2975,225,910,500,2060,5,1,44964143,1344,6.66,0.95,12,0.08,449.00,3138.00,3530,20240711,-15.30,1310,20231024,128.24,3530,-15.30,20240711,1395,114.34,20240126,3530,-15.30,20240711,1310,128.24,20231024,3.57,N,001380,500,224 억,,748566,N,N,20,N,00,N
|
|
20240924,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3035,65,2,2.19,4913061555,1615477,61.09,2950,3125,2915,3860,2080,2970,3041.29,1.65,0,442,3273,3121,3013,2861,2753,3067,2807,225,890,500,2010,5,1,44964143,1365,6.76,0.97,12,3.59,449.00,3138.00,3530,20240711,-14.02,1310,20231024,131.68,3530,-14.02,20240711,1395,117.56,20240126,3530,-14.02,20240711,1310,131.68,20231024,3.57,N,001380,500,224 억,,741430,N,N,20,N,00,N
|
|
20240924,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3030,60,2,2.02,4554157900,1497237,56.62,2950,3125,2915,3860,2080,2970,3041.72,1.65,0,42275,3273,3121,3013,2861,2753,3067,2807,225,890,500,2010,5,1,44964143,1362,6.75,0.97,12,3.33,449.00,3138.00,3530,20240711,-14.16,1310,20231024,131.30,3530,-14.16,20240711,1395,117.20,20240126,3530,-14.16,20240711,1310,131.30,20231024,3.57,N,001380,500,224 억,,741430,N,N,0,N,00,N
|
|
20240924,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2990,20,2,0.67,4360585915,1433163,54.20,2950,3125,2915,3860,2080,2970,3042.64,1.65,0,55158,3273,3121,3013,2861,2753,3067,2807,225,890,500,2010,5,1,44964143,1344,6.66,0.95,12,3.19,449.00,3138.00,3530,20240711,-15.30,1310,20231024,128.24,3530,-15.30,20240711,1395,114.34,20240126,3530,-15.30,20240711,1310,128.24,20231024,3.57,N,001380,500,224 억,,741430,N,N,0,N,00,N
|
|
20240924,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3020,50,2,1.68,4108973685,1349515,51.04,2950,3125,2915,3860,2080,2970,3044.79,1.65,0,74258,3273,3121,3013,2861,2753,3067,2807,225,890,500,2010,5,1,44964143,1358,6.73,0.96,12,3.00,449.00,3138.00,3530,20240711,-14.45,1310,20231024,130.53,3530,-14.45,20240711,1395,116.49,20240126,3530,-14.45,20240711,1310,130.53,20231024,3.57,N,001380,500,224 억,,741430,N,N,0,N,00,N
|
|
20240924,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3015,45,2,1.52,3854188480,1265291,47.85,2950,3125,2915,3860,2080,2970,3046.10,1.65,0,70577,3273,3121,3013,2861,2753,3067,2807,225,890,500,2010,5,1,44964143,1356,6.71,0.96,12,2.81,449.00,3138.00,3530,20240711,-14.59,1310,20231024,130.15,3530,-14.59,20240711,1395,116.13,20240126,3530,-14.59,20240711,1310,130.15,20231024,3.57,N,001380,500,224 억,,741430,N,N,0,N,00,N
|
|
20240924,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3010,40,2,1.35,3482339615,1141518,43.17,2950,3125,2915,3860,2080,2970,3050.64,1.65,0,74177,3273,3121,3013,2861,2753,3067,2807,225,890,500,2010,5,1,44964143,1353,6.70,0.96,12,2.54,449.00,3138.00,3530,20240711,-14.73,1310,20231024,129.77,3530,-14.73,20240711,1395,115.77,20240126,3530,-14.73,20240711,1310,129.77,20231024,3.57,N,001380,500,224 억,,741430,N,N,0,N,00,N
|
|
20240924,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3040,70,2,2.36,2830267425,926408,35.03,2950,3125,2915,3860,2080,2970,3055.12,1.65,0,60164,3273,3121,3013,2861,2753,3067,2807,225,890,500,2010,5,1,44964143,1367,6.77,0.97,12,2.06,449.00,3138.00,3530,20240711,-13.88,1310,20231024,132.06,3530,-13.88,20240711,1395,117.92,20240126,3530,-13.88,20240711,1310,132.06,20231024,3.57,N,001380,500,224 억,,741430,N,N,0,N,00,N
|
|
20240924,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2915,-55,5,-1.85,66874630,22773,0.86,2950,2950,2915,3860,2080,2970,2936.21,1.65,0,-5164,3273,3121,3013,2861,2753,3067,2807,225,890,500,2010,5,1,44964143,1311,6.49,0.93,12,0.05,449.00,3138.00,3530,20240711,-17.42,1310,20231024,122.52,3530,-17.42,20240711,1395,108.96,20240126,3530,-17.42,20240711,1310,122.52,20231024,3.57,N,001380,500,224 억,,741430,N,N,0,N,00,N
|
|
20240923,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2970,-85,5,-2.78,7882621745,2611333,125.68,3095,3165,2905,3970,2140,3055,3018.67,2.74,0,-448692,3341,3197,3116,2972,2891,3157,2932,225,915,500,2070,5,1,44964143,1335,6.61,0.95,12,5.81,449.00,3138.00,3530,20240711,-15.86,1310,20231024,126.72,3530,-15.86,20240711,1395,112.90,20240126,3530,-15.86,20240711,1310,126.72,20231024,4.00,N,001380,500,224 억,,1233026,N,N,0,N,00,N
|
|
20240923,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2965,-90,5,-2.95,7561550120,2503015,120.46,3095,3165,2905,3970,2140,3055,3020.98,2.74,0,-442669,3341,3197,3116,2972,2891,3157,2932,225,915,500,2070,5,1,44964143,1333,6.60,0.94,12,5.57,449.00,3138.00,3530,20240711,-16.01,1310,20231024,126.34,3530,-16.01,20240711,1395,112.54,20240126,3530,-16.01,20240711,1310,126.34,20231024,4.00,N,001380,500,224 억,,1233026,N,N,0,N,00,N
|
|
20240923,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2985,-70,5,-2.29,7317485580,2421198,116.53,3095,3165,2905,3970,2140,3055,3022.26,2.74,0,-412811,3341,3197,3116,2972,2891,3157,2932,225,915,500,2070,5,1,44964143,1342,6.65,0.95,12,5.38,449.00,3138.00,3530,20240711,-15.44,1310,20231024,127.86,3530,-15.44,20240711,1395,113.98,20240126,3530,-15.44,20240711,1310,127.86,20231024,4.00,N,001380,500,224 억,,1233026,N,N,0,N,00,N
|
|
20240923,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,-75,5,-2.45,7167180540,2370693,114.10,3095,3165,2905,3970,2140,3055,3023.24,2.74,0,-407355,3341,3197,3116,2972,2891,3157,2932,225,915,500,2070,5,1,44964143,1340,6.64,0.95,12,5.27,449.00,3138.00,3530,20240711,-15.58,1310,20231024,127.48,3530,-15.58,20240711,1395,113.62,20240126,3530,-15.58,20240711,1310,127.48,20231024,4.00,N,001380,500,224 억,,1233026,N,N,0,N,00,N
|
|
20240923,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2940,-115,5,-3.76,6805157885,2249121,108.24,3095,3165,2905,3970,2140,3055,3025.70,2.74,0,-419604,3341,3197,3116,2972,2891,3157,2932,225,915,500,2070,5,1,44964143,1322,6.55,0.94,12,5.00,449.00,3138.00,3530,20240711,-16.71,1310,20231024,124.43,3530,-16.71,20240711,1395,110.75,20240126,3530,-16.71,20240711,1310,124.43,20231024,4.00,N,001380,500,224 억,,1233026,N,N,0,N,00,N
|
|
20240923,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2920,-135,5,-4.42,6438790845,2123737,102.21,3095,3165,2915,3970,2140,3055,3031.82,2.74,0,-426671,3341,3197,3116,2972,2891,3157,2932,225,915,500,2070,5,1,44964143,1313,6.50,0.93,12,4.72,449.00,3138.00,3530,20240711,-17.28,1310,20231024,122.90,3530,-17.28,20240711,1395,109.32,20240126,3530,-17.28,20240711,1310,122.90,20231024,4.00,N,001380,500,224 억,,1233026,N,N,0,N,00,N
|
|
20240923,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2985,-70,5,-2.29,5805816735,1908305,91.84,3095,3165,2915,3970,2140,3055,3042.39,2.74,0,-423575,3341,3197,3116,2972,2891,3157,2932,225,915,500,2070,5,1,44964143,1342,6.65,0.95,12,4.24,449.00,3138.00,3530,20240711,-15.44,1310,20231024,127.86,3530,-15.44,20240711,1395,113.98,20240126,3530,-15.44,20240711,1310,127.86,20231024,4.00,N,001380,500,224 억,,1233026,N,N,0,N,00,N
|
|
20240923,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3115,60,2,1.96,854652325,276471,13.31,3095,3125,3060,3970,2140,3055,3091.29,2.74,0,-7509,3341,3197,3116,2972,2891,3157,2932,225,915,500,2070,5,1,44964143,1401,6.94,0.99,12,0.61,449.00,3138.00,3530,20240711,-11.76,1310,20231024,137.79,3530,-11.76,20240711,1395,123.30,20240126,3530,-11.76,20240711,1310,137.79,20231024,4.00,N,001380,500,224 억,,1233026,N,N,0,N,00,N
|
|
20240913,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2720,40,2,1.49,2510175030,930923,62.21,2660,2785,2605,3480,1880,2680,2696.43,1.97,0,27668,2870,2775,2600,2505,2330,2822,2552,225,800,500,1820,5,1,44964143,1223,6.06,0.87,12,2.07,449.00,3138.00,3530,20240711,-22.95,1310,20231024,107.63,3530,-22.95,20240711,1395,94.98,20240126,3530,-22.95,20240711,1310,107.63,20231024,4.13,N,001380,500,224 억,,885716,N,N,4,N,00,N
|
|
20240913,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2700,20,2,0.75,2381959990,883296,59.03,2660,2785,2605,3480,1880,2680,2696.67,1.97,0,19573,2870,2775,2600,2505,2330,2822,2552,225,800,500,1820,5,1,44964143,1214,6.01,0.86,12,1.96,449.00,3138.00,3530,20240711,-23.51,1310,20231024,106.11,3530,-23.51,20240711,1395,93.55,20240126,3530,-23.51,20240711,1310,106.11,20231024,4.13,N,001380,500,224 억,,885716,N,N,9,N,00,N
|
|
20240913,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2665,-15,5,-0.56,2137904080,793524,53.03,2660,2785,2605,3480,1880,2680,2694.19,1.97,0,22860,2870,2775,2600,2505,2330,2822,2552,225,800,500,1820,5,1,44964143,1198,5.94,0.85,12,1.76,449.00,3138.00,3530,20240711,-24.50,1310,20231024,103.44,3530,-24.50,20240711,1395,91.04,20240126,3530,-24.50,20240711,1310,103.44,20231024,4.13,N,001380,500,224 억,,885716,N,N,9,N,00,N
|
|
20240913,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2675,-5,5,-0.19,1891138865,701243,46.86,2660,2785,2605,3480,1880,2680,2696.84,1.97,0,-1073,2870,2775,2600,2505,2330,2822,2552,225,800,500,1820,5,1,44964143,1203,5.96,0.85,12,1.56,449.00,3138.00,3530,20240711,-24.22,1310,20231024,104.20,3530,-24.22,20240711,1395,91.76,20240126,3530,-24.22,20240711,1310,104.20,20231024,4.13,N,001380,500,224 억,,885716,N,N,9,N,00,N
|
|
20240913,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2715,35,2,1.31,1666082990,617387,41.26,2660,2785,2605,3480,1880,2680,2698.60,1.97,0,-33041,2870,2775,2600,2505,2330,2822,2552,225,800,500,1820,5,1,44964143,1221,6.05,0.87,12,1.37,449.00,3138.00,3530,20240711,-23.09,1310,20231024,107.25,3530,-23.09,20240711,1395,94.62,20240126,3530,-23.09,20240711,1310,107.25,20231024,4.13,N,001380,500,224 억,,885716,N,N,9,N,00,N
|
|
20240913,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2740,60,2,2.24,1502703635,557240,37.24,2660,2785,2605,3480,1880,2680,2696.69,1.97,0,-30077,2870,2775,2600,2505,2330,2822,2552,225,800,500,1820,5,1,44964143,1232,6.10,0.87,12,1.24,449.00,3138.00,3530,20240711,-22.38,1310,20231024,109.16,3530,-22.38,20240711,1395,96.42,20240126,3530,-22.38,20240711,1310,109.16,20231024,4.13,N,001380,500,224 억,,885716,N,N,9,N,00,N
|
|
20240913,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2740,60,2,2.24,1043161375,390218,26.08,2660,2750,2605,3480,1880,2680,2673.28,1.97,0,-17136,2870,2775,2600,2505,2330,2822,2552,225,800,500,1820,5,1,44964143,1232,6.10,0.87,12,0.87,449.00,3138.00,3530,20240711,-22.38,1310,20231024,109.16,3530,-22.38,20240711,1395,96.42,20240126,3530,-22.38,20240711,1310,109.16,20231024,4.13,N,001380,500,224 억,,885716,N,N,9,N,00,N
|
|
20240913,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2665,-15,5,-0.56,51262245,19258,1.29,2660,2685,2660,3480,1880,2680,2661.87,1.97,0,2665,2870,2775,2600,2505,2330,2822,2552,225,800,500,1820,5,1,44964143,1198,5.94,0.85,12,0.04,449.00,3138.00,3530,20240711,-24.50,1310,20231024,103.44,3530,-24.50,20240711,1395,91.04,20240126,3530,-24.50,20240711,1310,103.44,20231024,4.13,N,001380,500,224 억,,885716,N,N,9,N,00,N
|
|
20240912,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2680,255,2,10.52,3878859575,1480280,104.99,2430,2695,2425,3150,1700,2425,2620.36,1.26,0,303217,2735,2580,2490,2335,2245,2535,2290,225,725,500,1640,5,1,44964143,1205,5.97,0.85,12,3.29,449.00,3138.00,3530,20240711,-24.08,1310,20231024,104.58,3530,-24.08,20240711,1395,92.11,20240126,3530,-24.08,20240711,1310,104.58,20231024,4.14,N,001380,500,224 억,,568736,N,N,9,N,00,N
|
|
20240912,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2660,235,2,9.69,3691484090,1410107,100.01,2430,2695,2425,3150,1700,2425,2617.96,1.26,0,293570,2735,2580,2490,2335,2245,2535,2290,225,725,500,1640,5,1,44964143,1196,5.92,0.85,12,3.14,449.00,3138.00,3530,20240711,-24.65,1310,20231024,103.05,3530,-24.65,20240711,1395,90.68,20240126,3530,-24.65,20240711,1310,103.05,20231024,4.14,N,001380,500,224 억,,568736,N,N,0,N,00,N
|
|
20240912,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2655,230,2,9.48,3468666250,1326337,94.07,2430,2695,2425,3150,1700,2425,2615.31,1.26,0,268364,2735,2580,2490,2335,2245,2535,2290,225,725,500,1640,5,1,44964143,1194,5.91,0.85,12,2.95,449.00,3138.00,3530,20240711,-24.79,1310,20231024,102.67,3530,-24.79,20240711,1395,90.32,20240126,3530,-24.79,20240711,1310,102.67,20231024,4.14,N,001380,500,224 억,,568736,N,N,0,N,00,N
|
|
20240912,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2640,215,2,8.87,3289180680,1258465,89.25,2430,2695,2425,3150,1700,2425,2613.74,1.26,0,233457,2735,2580,2490,2335,2245,2535,2290,225,725,500,1640,5,1,44964143,1187,5.88,0.84,12,2.80,449.00,3138.00,3530,20240711,-25.21,1310,20231024,101.53,3530,-25.21,20240711,1395,89.25,20240126,3530,-25.21,20240711,1310,101.53,20231024,4.14,N,001380,500,224 억,,568736,N,N,0,N,00,N
|
|
20240912,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2625,200,2,8.25,3022621040,1156692,82.04,2430,2695,2425,3150,1700,2425,2613.26,1.26,0,187213,2735,2580,2490,2335,2245,2535,2290,225,725,500,1640,5,1,44964143,1180,5.85,0.84,12,2.57,449.00,3138.00,3530,20240711,-25.64,1310,20231024,100.38,3530,-25.64,20240711,1395,88.17,20240126,3530,-25.64,20240711,1310,100.38,20231024,4.14,N,001380,500,224 억,,568736,N,N,0,N,00,N
|
|
20240912,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2665,240,2,9.90,2575027425,987091,70.01,2430,2695,2425,3150,1700,2425,2608.82,1.26,0,171363,2735,2580,2490,2335,2245,2535,2290,225,725,500,1640,5,1,44964143,1198,5.94,0.85,12,2.20,449.00,3138.00,3530,20240711,-24.50,1310,20231024,103.44,3530,-24.50,20240711,1395,91.04,20240126,3530,-24.50,20240711,1310,103.44,20231024,4.14,N,001380,500,224 억,,568736,N,N,0,N,00,N
|
|
20240912,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2585,160,2,6.60,1259779710,491088,34.83,2430,2635,2425,3150,1700,2425,2565.47,1.26,0,162628,2735,2580,2490,2335,2245,2535,2290,225,725,500,1640,5,1,44964143,1162,5.76,0.82,12,1.09,449.00,3138.00,3530,20240711,-26.77,1310,20231024,97.33,3530,-26.77,20240711,1395,85.30,20240126,3530,-26.77,20240711,1310,97.33,20231024,4.14,N,001380,500,224 억,,568736,N,N,0,N,00,N
|
|
20240912,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2475,50,2,2.06,45337255,18543,1.32,2430,2475,2425,3150,1700,2425,2445.70,1.26,0,941,2735,2580,2490,2335,2245,2535,2290,225,725,500,1640,5,1,44964143,1113,5.51,0.79,12,0.04,449.00,3138.00,3530,20240711,-29.89,1310,20231024,88.93,3530,-29.89,20240711,1395,77.42,20240126,3530,-29.89,20240711,1310,88.93,20231024,4.14,N,001380,500,224 억,,568736,N,N,0,N,00,N
|
|
20240911,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2425,-95,5,-3.77,3564347655,1399049,245.77,2530,2645,2400,3275,1765,2520,2547.80,1.91,0,-292544,2713,2616,2558,2461,2403,2587,2432,225,755,500,1710,5,1,44964143,1090,5.40,0.77,12,3.11,449.00,3138.00,3530,20240711,-31.30,1310,20231024,85.11,3530,-31.30,20240711,1395,73.84,20240126,3530,-31.30,20240711,1310,85.11,20231024,4.11,N,001380,500,224 억,,860667,N,N,0,N,00,N
|
|
20240911,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2430,-90,5,-3.57,3475638010,1362587,239.37,2530,2645,2400,3275,1765,2520,2550.76,1.91,0,-284224,2713,2616,2558,2461,2403,2587,2432,225,755,500,1710,5,1,44964143,1093,5.41,0.77,12,3.03,449.00,3138.00,3530,20240711,-31.16,1310,20231024,85.50,3530,-31.16,20240711,1395,74.19,20240126,3530,-31.16,20240711,1310,85.50,20231024,4.11,N,001380,500,224 억,,860667,N,N,0,N,00,N
|
|
20240911,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2450,-70,5,-2.78,3207097055,1251930,219.93,2530,2645,2430,3275,1765,2520,2561.72,1.91,0,-274206,2713,2616,2558,2461,2403,2587,2432,225,755,500,1710,5,1,44964143,1102,5.46,0.78,12,2.78,449.00,3138.00,3530,20240711,-30.59,1310,20231024,87.02,3530,-30.59,20240711,1395,75.63,20240126,3530,-30.59,20240711,1310,87.02,20231024,4.11,N,001380,500,224 억,,860667,N,N,0,N,00,N
|
|
20240911,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2495,-25,5,-0.99,2701084605,1046821,183.90,2530,2645,2485,3275,1765,2520,2580.27,1.91,0,-252664,2713,2616,2558,2461,2403,2587,2432,225,755,500,1710,5,1,44964143,1122,5.56,0.80,12,2.33,449.00,3138.00,3530,20240711,-29.32,1310,20231024,90.46,3530,-29.32,20240711,1395,78.85,20240126,3530,-29.32,20240711,1310,90.46,20231024,4.11,N,001380,500,224 억,,860667,N,N,0,N,00,N
|
|
20240911,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2600,80,2,3.17,1018966835,393339,69.10,2530,2640,2530,3275,1765,2520,2590.56,1.91,0,-89388,2713,2616,2558,2461,2403,2587,2432,225,755,500,1710,5,1,44964143,1169,5.79,0.83,12,0.87,449.00,3138.00,3530,20240711,-26.35,1310,20231024,98.47,3530,-26.35,20240711,1395,86.38,20240126,3530,-26.35,20240711,1310,98.47,20231024,4.11,N,001380,500,224 억,,860667,N,N,0,N,00,N
|
|
20240911,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2605,85,2,3.37,611829070,237436,41.71,2530,2610,2530,3275,1765,2520,2576.82,1.91,0,-68761,2713,2616,2558,2461,2403,2587,2432,225,755,500,1710,5,1,44964143,1171,5.80,0.83,12,0.53,449.00,3138.00,3530,20240711,-26.20,1310,20231024,98.85,3530,-26.20,20240711,1395,86.74,20240126,3530,-26.20,20240711,1310,98.85,20231024,4.11,N,001380,500,224 억,,860667,N,N,0,N,00,N
|
|
20240911,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2585,65,2,2.58,270640830,105114,18.47,2530,2595,2530,3275,1765,2520,2574.74,1.91,0,-17227,2713,2616,2558,2461,2403,2587,2432,225,755,500,1710,5,1,44964143,1162,5.76,0.82,12,0.23,449.00,3138.00,3530,20240711,-26.77,1310,20231024,97.33,3530,-26.77,20240711,1395,85.30,20240126,3530,-26.77,20240711,1310,97.33,20231024,4.11,N,001380,500,224 억,,860667,N,N,0,N,00,N
|
|
20240911,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2555,35,2,1.39,9384295,3709,0.65,2530,2555,2530,3275,1765,2520,2530.14,1.91,0,221,2713,2616,2558,2461,2403,2587,2432,225,755,500,1710,5,1,44964143,1149,5.69,0.81,12,0.01,449.00,3138.00,3530,20240711,-27.62,1310,20231024,95.04,3530,-27.62,20240711,1395,83.15,20240126,3530,-27.62,20240711,1310,95.04,20231024,4.11,N,001380,500,224 억,,860667,N,N,0,N,00,N
|
|
20240910,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2520,-120,5,-4.55,1453677540,565696,23.17,2645,2655,2500,3430,1850,2640,2569.72,1.88,0,8911,2936,2787,2611,2462,2286,2862,2537,225,790,500,1790,5,1,44964143,1133,5.61,0.80,12,1.26,449.00,3138.00,3530,20240711,-28.61,1310,20231024,92.37,3530,-28.61,20240711,1395,80.65,20240126,3530,-28.61,20240711,1310,92.37,20231024,4.10,N,001380,500,224 억,,844099,N,N,0,N,00,N
|
|
20240910,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2545,-95,5,-3.60,1180443040,457230,18.73,2645,2655,2530,3430,1850,2640,2581.73,1.88,0,12201,2936,2787,2611,2462,2286,2862,2537,225,790,500,1790,5,1,44964143,1144,5.67,0.81,12,1.02,449.00,3138.00,3530,20240711,-27.90,1310,20231024,94.27,3530,-27.90,20240711,1395,82.44,20240126,3530,-27.90,20240711,1310,94.27,20231024,4.10,N,001380,500,224 억,,844099,N,N,0,N,00,N
|
|
20240910,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2560,-80,5,-3.03,1031324995,398942,16.34,2645,2655,2530,3430,1850,2640,2585.15,1.88,0,26181,2936,2787,2611,2462,2286,2862,2537,225,790,500,1790,5,1,44964143,1151,5.70,0.82,12,0.89,449.00,3138.00,3530,20240711,-27.48,1310,20231024,95.42,3530,-27.48,20240711,1395,83.51,20240126,3530,-27.48,20240711,1310,95.42,20231024,4.10,N,001380,500,224 억,,844099,N,N,0,N,00,N
|
|
20240910,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2565,-75,5,-2.84,885858855,341955,14.01,2645,2655,2530,3430,1850,2640,2590.57,1.88,0,23487,2936,2787,2611,2462,2286,2862,2537,225,790,500,1790,5,1,44964143,1153,5.71,0.82,12,0.76,449.00,3138.00,3530,20240711,-27.34,1310,20231024,95.80,3530,-27.34,20240711,1395,83.87,20240126,3530,-27.34,20240711,1310,95.80,20231024,4.10,N,001380,500,224 억,,844099,N,N,0,N,00,N
|
|
20240910,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2590,-50,5,-1.89,770934730,296942,12.16,2645,2655,2550,3430,1850,2640,2596.25,1.88,0,25161,2936,2787,2611,2462,2286,2862,2537,225,790,500,1790,5,1,44964143,1165,5.77,0.83,12,0.66,449.00,3138.00,3530,20240711,-26.63,1310,20231024,97.71,3530,-26.63,20240711,1395,85.66,20240126,3530,-26.63,20240711,1310,97.71,20231024,4.10,N,001380,500,224 억,,844099,N,N,0,N,00,N
|
|
20240910,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2575,-65,5,-2.46,508584220,194943,7.99,2645,2655,2575,3430,1850,2640,2608.89,1.88,0,-12037,2936,2787,2611,2462,2286,2862,2537,225,790,500,1790,5,1,44964143,1158,5.73,0.82,12,0.43,449.00,3138.00,3530,20240711,-27.05,1310,20231024,96.56,3530,-27.05,20240711,1395,84.59,20240126,3530,-27.05,20240711,1310,96.56,20231024,4.10,N,001380,500,224 억,,844099,N,N,0,N,00,N
|
|
20240910,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2600,-40,5,-1.52,410611570,157126,6.44,2645,2655,2590,3430,1850,2640,2613.26,1.88,0,-8854,2936,2787,2611,2462,2286,2862,2537,225,790,500,1790,5,1,44964143,1169,5.79,0.83,12,0.35,449.00,3138.00,3530,20240711,-26.35,1310,20231024,98.47,3530,-26.35,20240711,1395,86.38,20240126,3530,-26.35,20240711,1310,98.47,20231024,4.10,N,001380,500,224 억,,844099,N,N,0,N,00,N
|
|
20240910,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2655,15,2,0.57,57329860,21686,0.89,2645,2655,2635,3430,1850,2640,2643.63,1.88,0,-2786,2936,2787,2611,2462,2286,2862,2537,225,790,500,1790,5,1,44964143,1194,5.91,0.85,12,0.05,449.00,3138.00,3530,20240711,-24.79,1310,20231024,102.67,3530,-24.79,20240711,1395,90.32,20240126,3530,-24.79,20240711,1310,102.67,20231024,4.10,N,001380,500,224 억,,844099,N,N,0,N,00,N
|
|
20240909,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2640,180,2,7.32,6387112475,2432519,554.35,2435,2760,2435,3195,1725,2460,2625.75,1.81,0,45781,2673,2566,2473,2366,2273,2620,2420,225,735,500,1670,5,1,44964143,1187,5.88,0.84,12,5.41,449.00,3138.00,3530,20240711,-25.21,1310,20231024,101.53,3530,-25.21,20240711,1395,89.25,20240126,3530,-25.21,20240711,1310,101.53,20231024,4.27,N,001380,500,224 억,,813867,N,N,0,N,00,N
|
|
20240909,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2610,150,2,6.10,6227485070,2371765,540.51,2435,2760,2435,3195,1725,2460,2625.71,1.81,0,41541,2673,2566,2473,2366,2273,2620,2420,225,735,500,1670,5,1,44964143,1174,5.81,0.83,12,5.27,449.00,3138.00,3530,20240711,-26.06,1310,20231024,99.24,3530,-26.06,20240711,1395,87.10,20240126,3530,-26.06,20240711,1310,99.24,20231024,4.27,N,001380,500,224 억,,813867,N,N,0,N,00,N
|
|
20240909,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2595,135,2,5.49,5979352350,2277433,519.01,2435,2760,2435,3195,1725,2460,2625.51,1.81,0,6081,2673,2566,2473,2366,2273,2620,2420,225,735,500,1670,5,1,44964143,1167,5.78,0.83,12,5.06,449.00,3138.00,3530,20240711,-26.49,1310,20231024,98.09,3530,-26.49,20240711,1395,86.02,20240126,3530,-26.49,20240711,1310,98.09,20231024,4.27,N,001380,500,224 억,,813867,N,N,0,N,00,N
|
|
20240909,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2650,190,2,7.72,1047265260,407448,92.85,2435,2650,2435,3195,1725,2460,2570.42,1.81,0,-1937,2673,2566,2473,2366,2273,2620,2420,225,735,500,1670,5,1,44964143,1192,5.90,0.84,12,0.91,449.00,3138.00,3530,20240711,-24.93,1310,20231024,102.29,3530,-24.93,20240711,1395,89.96,20240126,3530,-24.93,20240711,1310,102.29,20231024,4.27,N,001380,500,224 억,,813867,N,N,0,N,00,N
|
|
20240909,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2615,155,2,6.30,843801680,329880,75.18,2435,2640,2435,3195,1725,2460,2558.03,1.81,0,-23485,2673,2566,2473,2366,2273,2620,2420,225,735,500,1670,5,1,44964143,1176,5.82,0.83,12,0.73,449.00,3138.00,3530,20240711,-25.92,1310,20231024,99.62,3530,-25.92,20240711,1395,87.46,20240126,3530,-25.92,20240711,1310,99.62,20231024,4.27,N,001380,500,224 억,,813867,N,N,0,N,00,N
|
|
20240909,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2580,120,2,4.88,511522275,202423,46.13,2435,2590,2435,3195,1725,2460,2527.14,1.81,0,-27568,2673,2566,2473,2366,2273,2620,2420,225,735,500,1670,5,1,44964143,1160,5.75,0.82,12,0.45,449.00,3138.00,3530,20240711,-26.91,1310,20231024,96.95,3530,-26.91,20240711,1395,84.95,20240126,3530,-26.91,20240711,1310,96.95,20231024,4.27,N,001380,500,224 억,,813867,N,N,0,N,00,N
|
|
20240909,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2505,45,2,1.83,250734155,100177,22.83,2435,2535,2435,3195,1725,2460,2503.09,1.81,0,-10234,2673,2566,2473,2366,2273,2620,2420,225,735,500,1670,5,1,44964143,1126,5.58,0.80,12,0.22,449.00,3138.00,3530,20240711,-29.04,1310,20231024,91.22,3530,-29.04,20240711,1395,79.57,20240126,3530,-29.04,20240711,1310,91.22,20231024,4.27,N,001380,500,224 억,,813867,N,N,0,N,00,N
|
|
20240909,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2450,-10,5,-0.41,23159165,9494,2.16,2435,2490,2435,3195,1725,2460,2438.38,1.81,0,812,2673,2566,2473,2366,2273,2620,2420,225,735,500,1670,5,1,44964143,1102,5.46,0.78,12,0.02,449.00,3138.00,3530,20240711,-30.59,1310,20231024,87.02,3530,-30.59,20240711,1395,75.63,20240126,3530,-30.59,20240711,1310,87.02,20231024,4.27,N,001380,500,224 억,,813867,N,N,0,N,00,N
|
|
20240906,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2460,45,2,1.86,1070633240,432255,179.04,2420,2580,2380,3135,1695,2415,2476.91,1.77,0,12102,2545,2480,2415,2350,2285,2512,2382,225,720,500,1640,5,1,44964143,1106,5.48,0.78,12,0.96,449.00,3138.00,3530,20240711,-30.31,1310,20231024,87.79,3530,-30.31,20240711,1395,76.34,20240126,3530,-30.31,20240711,1310,87.79,20231024,4.24,N,001380,500,224 억,,794023,N,N,0,N,00,N
|
|
20240906,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2485,70,2,2.90,1019737830,411591,170.48,2420,2580,2380,3135,1695,2415,2477.55,1.77,0,10117,2545,2480,2415,2350,2285,2512,2382,225,720,500,1640,5,1,44964143,1117,5.53,0.79,12,0.92,449.00,3138.00,3530,20240711,-29.60,1310,20231024,89.69,3530,-29.60,20240711,1395,78.14,20240126,3530,-29.60,20240711,1310,89.69,20231024,4.24,N,001380,500,224 억,,794023,N,N,0,N,00,N
|
|
20240906,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2470,55,2,2.28,966947280,390196,161.62,2420,2580,2380,3135,1695,2415,2478.11,1.77,0,8950,2545,2480,2415,2350,2285,2512,2382,225,720,500,1640,5,1,44964143,1111,5.50,0.79,12,0.87,449.00,3138.00,3530,20240711,-30.03,1310,20231024,88.55,3530,-30.03,20240711,1395,77.06,20240126,3530,-30.03,20240711,1310,88.55,20231024,4.24,N,001380,500,224 억,,794023,N,N,0,N,00,N
|
|
20240906,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2480,65,2,2.69,305553775,125442,51.96,2420,2480,2380,3135,1695,2415,2435.82,1.77,0,-12675,2545,2480,2415,2350,2285,2512,2382,225,720,500,1640,5,1,44964143,1115,5.52,0.79,12,0.28,449.00,3138.00,3530,20240711,-29.75,1310,20231024,89.31,3530,-29.75,20240711,1395,77.78,20240126,3530,-29.75,20240711,1310,89.31,20231024,4.24,N,001380,500,224 억,,794023,N,N,0,N,00,N
|
|
20240906,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2450,35,2,1.45,274393180,112759,46.70,2420,2480,2380,3135,1695,2415,2433.45,1.77,0,-13288,2545,2480,2415,2350,2285,2512,2382,225,720,500,1640,5,1,44964143,1102,5.46,0.78,12,0.25,449.00,3138.00,3530,20240711,-30.59,1310,20231024,87.02,3530,-30.59,20240711,1395,75.63,20240126,3530,-30.59,20240711,1310,87.02,20231024,4.24,N,001380,500,224 억,,794023,N,N,0,N,00,N
|
|
20240906,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2480,65,2,2.69,233101590,95950,39.74,2420,2480,2380,3135,1695,2415,2429.41,1.77,0,-10546,2545,2480,2415,2350,2285,2512,2382,225,720,500,1640,5,1,44964143,1115,5.52,0.79,12,0.21,449.00,3138.00,3530,20240711,-29.75,1310,20231024,89.31,3530,-29.75,20240711,1395,77.78,20240126,3530,-29.75,20240711,1310,89.31,20231024,4.24,N,001380,500,224 억,,794023,N,N,0,N,00,N
|
|
20240906,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2410,-5,5,-0.21,80344220,33537,13.89,2420,2440,2380,3135,1695,2415,2395.69,1.77,0,-1166,2545,2480,2415,2350,2285,2512,2382,225,720,500,1640,5,1,44964143,1084,5.37,0.77,12,0.07,449.00,3138.00,3530,20240711,-31.73,1310,20231024,83.97,3530,-31.73,20240711,1395,72.76,20240126,3530,-31.73,20240711,1310,83.97,20231024,4.24,N,001380,500,224 억,,794023,N,N,0,N,00,N
|
|
20240906,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2440,25,2,1.04,2285280,944,0.39,2420,2440,2420,3135,1695,2415,2420.85,1.77,0,34,2545,2480,2415,2350,2285,2512,2382,225,720,500,1640,5,1,44964143,1097,5.43,0.78,12,0.00,449.00,3138.00,3530,20240711,-30.88,1310,20231024,86.26,3530,-30.88,20240711,1395,74.91,20240126,3530,-30.88,20240711,1310,86.26,20231024,4.24,N,001380,500,224 억,,794023,N,N,0,N,00,N
|
|
20240905,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2415,65,2,2.77,579380405,240776,35.06,2350,2480,2350,3055,1645,2350,2406.26,1.63,0,51922,2550,2450,2400,2300,2250,2425,2275,225,705,500,1590,5,1,44964143,1086,5.38,0.77,12,0.54,449.00,3138.00,3530,20240711,-31.59,1310,20231024,84.35,3530,-31.59,20240711,1395,73.12,20240126,3530,-31.59,20240711,1310,84.35,20231024,4.15,N,001380,500,224 억,,733333,N,N,1,N,00,N
|
|
20240905,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2435,85,2,3.62,507431185,211372,30.78,2350,2445,2350,3055,1645,2350,2400.65,1.63,0,50649,2550,2450,2400,2300,2250,2425,2275,225,705,500,1590,5,1,44964143,1095,5.42,0.78,12,0.47,449.00,3138.00,3530,20240711,-31.02,1310,20231024,85.88,3530,-31.02,20240711,1395,74.55,20240126,3530,-31.02,20240711,1310,85.88,20231024,4.15,N,001380,500,224 억,,733333,N,N,1,N,00,N
|
|
20240905,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2380,30,2,1.28,384104965,160290,23.34,2350,2445,2350,3055,1645,2350,2396.31,1.63,0,19213,2550,2450,2400,2300,2250,2425,2275,225,705,500,1590,5,1,44964143,1070,5.30,0.76,12,0.36,449.00,3138.00,3530,20240711,-32.58,1310,20231024,81.68,3530,-32.58,20240711,1395,70.61,20240126,3530,-32.58,20240711,1310,81.68,20231024,4.15,N,001380,500,224 억,,733333,N,N,1,N,00,N
|
|
20240905,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2375,25,2,1.06,350485285,146160,21.28,2350,2445,2350,3055,1645,2350,2397.96,1.63,0,18220,2550,2450,2400,2300,2250,2425,2275,225,705,500,1590,5,1,44964143,1068,5.29,0.76,12,0.33,449.00,3138.00,3530,20240711,-32.72,1310,20231024,81.30,3530,-32.72,20240711,1395,70.25,20240126,3530,-32.72,20240711,1310,81.30,20231024,4.15,N,001380,500,224 억,,733333,N,N,1,N,00,N
|
|
20240905,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2405,55,2,2.34,321405540,134003,19.51,2350,2445,2350,3055,1645,2350,2398.50,1.63,0,22428,2550,2450,2400,2300,2250,2425,2275,225,705,500,1590,5,1,44964143,1081,5.36,0.77,12,0.30,449.00,3138.00,3530,20240711,-31.87,1310,20231024,83.59,3530,-31.87,20240711,1395,72.40,20240126,3530,-31.87,20240711,1310,83.59,20231024,4.15,N,001380,500,224 억,,733333,N,N,1,N,00,N
|
|
20240905,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2390,40,2,1.70,256771315,106813,15.55,2350,2445,2350,3055,1645,2350,2403.93,1.63,0,17855,2550,2450,2400,2300,2250,2425,2275,225,705,500,1590,5,1,44964143,1075,5.32,0.76,12,0.24,449.00,3138.00,3530,20240711,-32.29,1310,20231024,82.44,3530,-32.29,20240711,1395,71.33,20240126,3530,-32.29,20240711,1310,82.44,20231024,4.15,N,001380,500,224 억,,733333,N,N,1,N,00,N
|
|
20240905,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2400,50,2,2.13,212453310,88365,12.87,2350,2445,2350,3055,1645,2350,2404.27,1.63,0,14717,2550,2450,2400,2300,2250,2425,2275,225,705,500,1590,5,1,44964143,1079,5.35,0.76,12,0.20,449.00,3138.00,3530,20240711,-32.01,1310,20231024,83.21,3530,-32.01,20240711,1395,72.04,20240126,3530,-32.01,20240711,1310,83.21,20231024,4.15,N,001380,500,224 억,,733333,N,N,1,N,00,N
|
|
20240905,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2365,15,2,0.64,11941585,5081,0.74,2350,2365,2350,3055,1645,2350,2350.24,1.63,0,235,2550,2450,2400,2300,2250,2425,2275,225,705,500,1590,5,1,44964143,1063,5.27,0.75,12,0.01,449.00,3138.00,3530,20240711,-33.00,1310,20231024,80.53,3530,-33.00,20240711,1395,69.53,20240126,3530,-33.00,20240711,1310,80.53,20231024,4.15,N,001380,500,224 억,,733333,N,N,1,N,00,N
|
|
20240904,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2350,-220,5,-8.56,1642828805,682835,174.99,2470,2500,2350,3340,1800,2570,2405.90,2.04,0,-157819,2676,2622,2576,2522,2476,2600,2500,225,770,500,1740,5,1,44964143,1057,5.23,0.75,12,1.52,449.00,3138.00,3530,20240711,-33.43,1310,20231024,79.39,3530,-33.43,20240711,1395,68.46,20240126,3530,-33.43,20240711,1310,79.39,20231024,4.12,N,001380,500,224 억,,915300,N,N,1,N,00,N
|
|
20240904,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2375,-195,5,-7.59,1551037635,643880,165.01,2470,2500,2350,3340,1800,2570,2408.89,2.04,0,-156494,2676,2622,2576,2522,2476,2600,2500,225,770,500,1740,5,1,44964143,1068,5.29,0.76,12,1.43,449.00,3138.00,3530,20240711,-32.72,1310,20231024,81.30,3530,-32.72,20240711,1395,70.25,20240126,3530,-32.72,20240711,1310,81.30,20231024,4.12,N,001380,500,224 억,,915300,N,N,11,N,00,N
|
|
20240904,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2365,-205,5,-7.98,1433772385,594239,152.28,2470,2500,2360,3340,1800,2570,2412.79,2.04,0,-139995,2676,2622,2576,2522,2476,2600,2500,225,770,500,1740,5,1,44964143,1063,5.27,0.75,12,1.32,449.00,3138.00,3530,20240711,-33.00,1310,20231024,80.53,3530,-33.00,20240711,1395,69.53,20240126,3530,-33.00,20240711,1310,80.53,20231024,4.12,N,001380,500,224 억,,915300,N,N,11,N,00,N
|
|
20240904,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2380,-190,5,-7.39,1363301970,564535,144.67,2470,2500,2360,3340,1800,2570,2414.91,2.04,0,-128998,2676,2622,2576,2522,2476,2600,2500,225,770,500,1740,5,1,44964143,1070,5.30,0.76,12,1.26,449.00,3138.00,3530,20240711,-32.58,1310,20231024,81.68,3530,-32.58,20240711,1395,70.61,20240126,3530,-32.58,20240711,1310,81.68,20231024,4.12,N,001380,500,224 억,,915300,N,N,11,N,00,N
|
|
20240904,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2390,-180,5,-7.00,1202314750,496718,127.29,2470,2500,2365,3340,1800,2570,2420.52,2.04,0,-93752,2676,2622,2576,2522,2476,2600,2500,225,770,500,1740,5,1,44964143,1075,5.32,0.76,12,1.10,449.00,3138.00,3530,20240711,-32.29,1310,20231024,82.44,3530,-32.29,20240711,1395,71.33,20240126,3530,-32.29,20240711,1310,82.44,20231024,4.12,N,001380,500,224 억,,915300,N,N,11,N,00,N
|
|
20240904,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2430,-140,5,-5.45,1080639645,446033,114.30,2470,2500,2365,3340,1800,2570,2422.78,2.04,0,-93820,2676,2622,2576,2522,2476,2600,2500,225,770,500,1740,5,1,44964143,1093,5.41,0.77,12,0.99,449.00,3138.00,3530,20240711,-31.16,1310,20231024,85.50,3530,-31.16,20240711,1395,74.19,20240126,3530,-31.16,20240711,1310,85.50,20231024,4.12,N,001380,500,224 억,,915300,N,N,11,N,00,N
|
|
20240904,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2410,-160,5,-6.23,688127235,282778,72.47,2470,2500,2390,3340,1800,2570,2433.45,2.04,0,-23946,2676,2622,2576,2522,2476,2600,2500,225,770,500,1740,5,1,44964143,1084,5.37,0.77,12,0.63,449.00,3138.00,3530,20240711,-31.73,1310,20231024,83.97,3530,-31.73,20240711,1395,72.76,20240126,3530,-31.73,20240711,1310,83.97,20231024,4.12,N,001380,500,224 억,,915300,N,N,11,N,00,N
|
|
20240904,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2455,-115,5,-4.47,76844430,31151,7.98,2470,2475,2445,3340,1800,2570,2466.84,2.04,0,-3514,2676,2622,2576,2522,2476,2600,2500,225,770,500,1740,5,1,44964143,1104,5.47,0.78,12,0.07,449.00,3138.00,3530,20240711,-30.45,1310,20231024,87.40,3530,-30.45,20240711,1395,75.99,20240126,3530,-30.45,20240711,1310,87.40,20231024,4.12,N,001380,500,224 억,,915300,N,N,11,N,00,N
|
|
20240903,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2570,-60,5,-2.28,983050560,382656,25.29,2625,2630,2530,3415,1845,2630,2568.84,2.18,0,-63838,2813,2721,2573,2481,2333,2767,2527,225,785,500,1780,5,1,44964143,1156,5.72,0.82,12,0.85,449.00,3138.00,3530,20240711,-27.20,1310,20231024,96.18,3530,-27.20,20240711,1395,84.23,20240126,3530,-27.20,20240711,1310,96.18,20231024,4.22,N,001380,500,224 억,,979791,N,N,11,N,00,N
|
|
20240903,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2565,-65,5,-2.47,941825445,366608,24.23,2625,2630,2530,3415,1845,2630,2568.84,2.18,0,-63058,2813,2721,2573,2481,2333,2767,2527,225,785,500,1780,5,1,44964143,1153,5.71,0.82,12,0.82,449.00,3138.00,3530,20240711,-27.34,1310,20231024,95.80,3530,-27.34,20240711,1395,83.87,20240126,3530,-27.34,20240711,1310,95.80,20231024,4.22,N,001380,500,224 억,,979791,N,N,3,N,00,N
|
|
20240903,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2585,-45,5,-1.71,874008105,340183,22.48,2625,2630,2530,3415,1845,2630,2569.03,2.18,0,-66102,2813,2721,2573,2481,2333,2767,2527,225,785,500,1780,5,1,44964143,1162,5.76,0.82,12,0.76,449.00,3138.00,3530,20240711,-26.77,1310,20231024,97.33,3530,-26.77,20240711,1395,85.30,20240126,3530,-26.77,20240711,1310,97.33,20231024,4.22,N,001380,500,224 억,,979791,N,N,3,N,00,N
|
|
20240903,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2555,-75,5,-2.85,828613170,322500,21.31,2625,2630,2530,3415,1845,2630,2569.13,2.18,0,-64532,2813,2721,2573,2481,2333,2767,2527,225,785,500,1780,5,1,44964143,1149,5.69,0.81,12,0.72,449.00,3138.00,3530,20240711,-27.62,1310,20231024,95.04,3530,-27.62,20240711,1395,83.15,20240126,3530,-27.62,20240711,1310,95.04,20231024,4.22,N,001380,500,224 억,,979791,N,N,3,N,00,N
|
|
20240903,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2580,-50,5,-1.90,758625295,295106,19.50,2625,2630,2530,3415,1845,2630,2570.46,2.18,0,-63991,2813,2721,2573,2481,2333,2767,2527,225,785,500,1780,5,1,44964143,1160,5.75,0.82,12,0.66,449.00,3138.00,3530,20240711,-26.91,1310,20231024,96.95,3530,-26.91,20240711,1395,84.95,20240126,3530,-26.91,20240711,1310,96.95,20231024,4.22,N,001380,500,224 억,,979791,N,N,3,N,00,N
|
|
20240903,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2555,-75,5,-2.85,668322615,260092,17.19,2625,2630,2530,3415,1845,2630,2569.30,2.18,0,-85326,2813,2721,2573,2481,2333,2767,2527,225,785,500,1780,5,1,44964143,1149,5.69,0.81,12,0.58,449.00,3138.00,3530,20240711,-27.62,1310,20231024,95.04,3530,-27.62,20240711,1395,83.15,20240126,3530,-27.62,20240711,1310,95.04,20231024,4.22,N,001380,500,224 억,,979791,N,N,3,N,00,N
|
|
20240903,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2555,-75,5,-2.85,507107955,197331,13.04,2625,2630,2530,3415,1845,2630,2569.49,2.18,0,-53358,2813,2721,2573,2481,2333,2767,2527,225,785,500,1780,5,1,44964143,1149,5.69,0.81,12,0.44,449.00,3138.00,3530,20240711,-27.62,1310,20231024,95.04,3530,-27.62,20240711,1395,83.15,20240126,3530,-27.62,20240711,1310,95.04,20231024,4.22,N,001380,500,224 억,,979791,N,N,3,N,00,N
|
|
20240903,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2590,-40,5,-1.52,83525000,32017,2.12,2625,2630,2585,3415,1845,2630,2608.00,2.18,0,-18175,2813,2721,2573,2481,2333,2767,2527,225,785,500,1780,5,1,44964143,1165,5.77,0.83,12,0.07,449.00,3138.00,3530,20240711,-26.63,1310,20231024,97.71,3530,-26.63,20240711,1395,85.66,20240126,3530,-26.63,20240711,1310,97.71,20231024,4.22,N,001380,500,224 억,,979791,N,N,3,N,00,N
|
|
20240902,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2630,200,2,8.23,3841478870,1482318,455.61,2425,2665,2425,3155,1705,2430,2591.43,2.24,0,-19809,2486,2457,2401,2372,2316,2472,2387,225,725,500,1650,5,1,44964143,1183,5.86,0.84,12,3.30,449.00,3138.00,3530,20240711,-25.50,1310,20231024,100.76,3530,-25.50,20240711,1395,88.53,20240126,3530,-25.50,20240711,1310,100.76,20231024,4.27,N,001380,500,224 억,,1005253,N,N,3,N,00,N
|
|
20240902,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2610,180,2,7.41,3396438320,1312473,403.40,2425,2665,2425,3155,1705,2430,2587.82,2.24,0,8789,2486,2457,2401,2372,2316,2472,2387,225,725,500,1650,5,1,44964143,1174,5.81,0.83,12,2.92,449.00,3138.00,3530,20240711,-26.06,1310,20231024,99.24,3530,-26.06,20240711,1395,87.10,20240126,3530,-26.06,20240711,1310,99.24,20231024,4.27,N,001380,500,224 억,,1005253,N,N,3,N,00,N
|
|
20240902,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2565,135,2,5.56,3155940985,1219537,374.84,2425,2665,2425,3155,1705,2430,2587.82,2.24,0,8641,2486,2457,2401,2372,2316,2472,2387,225,725,500,1650,5,1,44964143,1153,5.71,0.82,12,2.71,449.00,3138.00,3530,20240711,-27.34,1310,20231024,95.80,3530,-27.34,20240711,1395,83.87,20240126,3530,-27.34,20240711,1310,95.80,20231024,4.27,N,001380,500,224 억,,1005253,N,N,3,N,00,N
|
|
20240902,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2555,125,2,5.14,3049493555,1178050,362.09,2425,2665,2425,3155,1705,2430,2588.59,2.24,0,-200,2486,2457,2401,2372,2316,2472,2387,225,725,500,1650,5,1,44964143,1149,5.69,0.81,12,2.62,449.00,3138.00,3530,20240711,-27.62,1310,20231024,95.04,3530,-27.62,20240711,1395,83.15,20240126,3530,-27.62,20240711,1310,95.04,20231024,4.27,N,001380,500,224 억,,1005253,N,N,3,N,00,N
|
|
20240902,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2550,120,2,4.94,2977625335,1149976,353.46,2425,2665,2425,3155,1705,2430,2589.29,2.24,0,-2235,2486,2457,2401,2372,2316,2472,2387,225,725,500,1650,5,1,44964143,1147,5.68,0.81,12,2.56,449.00,3138.00,3530,20240711,-27.76,1310,20231024,94.66,3530,-27.76,20240711,1395,82.80,20240126,3530,-27.76,20240711,1310,94.66,20231024,4.27,N,001380,500,224 억,,1005253,N,N,3,N,00,N
|
|
20240902,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2565,135,2,5.56,2797426315,1079471,331.79,2425,2665,2425,3155,1705,2430,2591.48,2.24,0,-25528,2486,2457,2401,2372,2316,2472,2387,225,725,500,1650,5,1,44964143,1153,5.71,0.82,12,2.40,449.00,3138.00,3530,20240711,-27.34,1310,20231024,95.80,3530,-27.34,20240711,1395,83.87,20240126,3530,-27.34,20240711,1310,95.80,20231024,4.27,N,001380,500,224 억,,1005253,N,N,3,N,00,N
|
|
20240902,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2600,170,2,7.00,808623740,318980,98.04,2425,2600,2425,3155,1705,2430,2535.03,2.24,0,43644,2486,2457,2401,2372,2316,2472,2387,225,725,500,1650,5,1,44964143,1169,5.79,0.83,12,0.71,449.00,3138.00,3530,20240711,-26.35,1310,20231024,98.47,3530,-26.35,20240711,1395,86.38,20240126,3530,-26.35,20240711,1310,98.47,20231024,4.27,N,001380,500,224 억,,1005253,N,N,3,N,00,N
|
|
20240902,090114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2435,5,2,0.21,5617725,2316,0.71,2425,2435,2425,3155,1705,2430,2425.62,2.24,0,313,2486,2457,2401,2372,2316,2472,2387,225,725,500,1650,5,1,44964143,1095,5.42,0.78,12,0.01,449.00,3138.00,3530,20240711,-31.02,1310,20231024,85.88,3530,-31.02,20240711,1395,74.55,20240126,3530,-31.02,20240711,1310,85.88,20231024,4.27,N,001380,500,224 억,,1005253,N,N,3,N,00,N
|