161 lines
68 KiB
CSV
161 lines
68 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
|
|
20241031,160120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2900,-40,5,-1.36,1200120290,411532,111.06,2920,3005,2875,3820,2060,2940,2916.33,0.88,0,32701,3086,3012,2976,2902,2866,2995,2885,225,880,500,1760,5,1,44964143,1304,6.46,0.92,12,0.92,449.00,3138.00,3530,20240711,-17.85,1310,20231024,121.37,3530,-17.85,20240711,1395,107.89,20240126,3530,-17.85,20240711,1354,114.18,20231101,4.25,N,001380,500,224 억,,397274,N,N,3,N,00,N
|
|
20241031,150122,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2915,-25,5,-0.85,1025984240,351376,94.83,2920,3005,2880,3820,2060,2940,2919.90,0.88,0,44456,3086,3012,2976,2902,2866,2995,2885,225,880,500,1760,5,1,44964143,1311,6.49,0.93,12,0.78,449.00,3138.00,3530,20240711,-17.42,1310,20231024,122.52,3530,-17.42,20240711,1395,108.96,20240126,3530,-17.42,20240711,1354,115.29,20231101,4.25,N,001380,500,224 억,,397274,N,N,0,N,00,N
|
|
20241031,140122,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2905,-35,5,-1.19,784966850,268373,72.43,2920,3005,2880,3820,2060,2940,2924.91,0.88,0,29073,3086,3012,2976,2902,2866,2995,2885,225,880,500,1760,5,1,44964143,1306,6.47,0.93,12,0.60,449.00,3138.00,3530,20240711,-17.71,1310,20231024,121.76,3530,-17.71,20240711,1395,108.24,20240126,3530,-17.71,20240711,1354,114.55,20231101,4.25,N,001380,500,224 억,,397274,N,N,0,N,00,N
|
|
20241031,130121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2940,0,3,0.00,521061965,177296,47.85,2920,3005,2900,3820,2060,2940,2938.94,0.88,0,10660,3086,3012,2976,2902,2866,2995,2885,225,880,500,1760,5,1,44964143,1322,6.55,0.94,12,0.39,449.00,3138.00,3530,20240711,-16.71,1310,20231024,124.43,3530,-16.71,20240711,1395,110.75,20240126,3530,-16.71,20240711,1354,117.13,20231101,4.25,N,001380,500,224 억,,397274,N,N,0,N,00,N
|
|
20241031,120121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2925,-15,5,-0.51,464786910,158023,42.65,2920,3005,2900,3820,2060,2940,2941.26,0.88,0,15638,3086,3012,2976,2902,2866,2995,2885,225,880,500,1760,5,1,44964143,1315,6.51,0.93,12,0.35,449.00,3138.00,3530,20240711,-17.14,1310,20231024,123.28,3530,-17.14,20240711,1395,109.68,20240126,3530,-17.14,20240711,1354,116.03,20231101,4.25,N,001380,500,224 억,,397274,N,N,0,N,00,N
|
|
20241031,110120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2950,10,2,0.34,291181295,98719,26.64,2920,3005,2900,3820,2060,2940,2949.60,0.88,0,15886,3086,3012,2976,2902,2866,2995,2885,225,880,500,1760,5,1,44964143,1326,6.57,0.94,12,0.22,449.00,3138.00,3530,20240711,-16.43,1310,20231024,125.19,3530,-16.43,20240711,1395,111.47,20240126,3530,-16.43,20240711,1354,117.87,20231101,4.25,N,001380,500,224 억,,397274,N,N,0,N,00,N
|
|
20241031,100120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2970,30,2,1.02,258474435,87646,23.65,2920,3005,2900,3820,2060,2940,2949.07,0.88,0,15082,3086,3012,2976,2902,2866,2995,2885,225,880,500,1760,5,1,44964143,1335,6.61,0.95,12,0.19,449.00,3138.00,3530,20240711,-15.86,1310,20231024,126.72,3530,-15.86,20240711,1395,112.90,20240126,3530,-15.86,20240711,1354,119.35,20231101,4.25,N,001380,500,224 억,,397274,N,N,0,N,00,N
|
|
20241031,090122,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2925,-15,5,-0.51,29173635,9993,2.70,2920,2925,2915,3820,2060,2940,2919.41,0.88,0,-2323,3086,3012,2976,2902,2866,2995,2885,225,880,500,1760,5,1,44964143,1315,6.51,0.93,12,0.02,449.00,3138.00,3530,20240711,-17.14,1310,20231024,123.28,3530,-17.14,20240711,1395,109.68,20240126,3530,-17.14,20240711,1354,116.03,20231101,4.25,N,001380,500,224 억,,397274,N,N,0,N,00,N
|
|
20241030,160121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2940,-85,5,-2.81,1035117670,346606,88.40,3015,3050,2940,3930,2120,3025,2986.51,1.04,0,-75766,3138,3081,3043,2986,2948,3062,2967,225,905,500,1810,5,1,44964143,1322,6.55,0.94,12,0.77,449.00,3138.00,3530,20240711,-16.71,1310,20231024,124.43,3530,-16.71,20240711,1395,110.75,20240126,3530,-16.71,20240711,1336,120.06,20231030,4.23,N,001380,500,224 억,,469024,N,N,0,N,00,N
|
|
20241030,150121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2955,-70,5,-2.31,848963775,283538,72.31,3015,3050,2950,3930,2120,3025,2994.18,1.04,0,-72658,3138,3081,3043,2986,2948,3062,2967,225,905,500,1810,5,1,44964143,1329,6.58,0.94,12,0.63,449.00,3138.00,3530,20240711,-16.29,1310,20231024,125.57,3530,-16.29,20240711,1395,111.83,20240126,3530,-16.29,20240711,1336,121.18,20231030,4.23,N,001380,500,224 억,,469024,N,N,0,N,00,N
|
|
20241030,140121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3020,-5,5,-0.17,624810400,208183,53.09,3015,3050,2970,3930,2120,3025,3001.26,1.04,0,-35404,3138,3081,3043,2986,2948,3062,2967,225,905,500,1810,5,1,44964143,1358,6.73,0.96,12,0.46,449.00,3138.00,3530,20240711,-14.45,1310,20231024,130.53,3530,-14.45,20240711,1395,116.49,20240126,3530,-14.45,20240711,1336,126.05,20231030,4.23,N,001380,500,224 억,,469024,N,N,0,N,00,N
|
|
20241030,130121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3005,-20,5,-0.66,540560165,180112,45.93,3015,3050,2970,3930,2120,3025,3001.24,1.04,0,-49291,3138,3081,3043,2986,2948,3062,2967,225,905,500,1810,5,1,44964143,1351,6.69,0.96,12,0.40,449.00,3138.00,3530,20240711,-14.87,1310,20231024,129.39,3530,-14.87,20240711,1395,115.41,20240126,3530,-14.87,20240711,1336,124.93,20231030,4.23,N,001380,500,224 억,,469024,N,N,0,N,00,N
|
|
20241030,120122,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2995,-30,5,-0.99,426956320,142108,36.24,3015,3050,2970,3930,2120,3025,3004.45,1.04,0,-53460,3138,3081,3043,2986,2948,3062,2967,225,905,500,1810,5,1,44964143,1347,6.67,0.95,12,0.32,449.00,3138.00,3530,20240711,-15.16,1310,20231024,128.63,3530,-15.16,20240711,1395,114.70,20240126,3530,-15.16,20240711,1336,124.18,20231030,4.23,N,001380,500,224 억,,469024,N,N,0,N,00,N
|
|
20241030,110122,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3015,-10,5,-0.33,359510105,119676,30.52,3015,3050,2970,3930,2120,3025,3004.03,1.04,0,-50464,3138,3081,3043,2986,2948,3062,2967,225,905,500,1810,5,1,44964143,1356,6.71,0.96,12,0.27,449.00,3138.00,3530,20240711,-14.59,1310,20231024,130.15,3530,-14.59,20240711,1395,116.13,20240126,3530,-14.59,20240711,1336,125.67,20231030,4.23,N,001380,500,224 억,,469024,N,N,0,N,00,N
|
|
20241030,100120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3005,-20,5,-0.66,315079490,104894,26.75,3015,3050,2970,3930,2120,3025,3003.79,1.04,0,-53185,3138,3081,3043,2986,2948,3062,2967,225,905,500,1810,5,1,44964143,1351,6.69,0.96,12,0.23,449.00,3138.00,3530,20240711,-14.87,1310,20231024,129.39,3530,-14.87,20240711,1395,115.41,20240126,3530,-14.87,20240711,1336,124.93,20231030,4.23,N,001380,500,224 억,,469024,N,N,0,N,00,N
|
|
20241030,090121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3035,10,2,0.33,22550665,7465,1.90,3015,3035,3015,3930,2120,3025,3020.85,1.04,0,3037,3138,3081,3043,2986,2948,3062,2967,225,905,500,1810,5,1,44964143,1365,6.76,0.97,12,0.02,449.00,3138.00,3530,20240711,-14.02,1310,20231024,131.68,3530,-14.02,20240711,1395,117.56,20240126,3530,-14.02,20240711,1336,127.17,20231030,4.23,N,001380,500,224 억,,469024,N,N,0,N,00,N
|
|
20241029,160119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3025,-65,5,-2.10,1173410100,384709,85.45,3050,3100,3005,4015,2165,3090,3050.05,1.07,0,-6011,3193,3141,3088,3036,2983,3167,3062,225,925,500,1850,5,1,44964143,1360,6.74,0.96,12,0.86,449.00,3138.00,3530,20240711,-14.31,1310,20231024,130.92,3530,-14.31,20240711,1395,116.85,20240126,3530,-14.31,20240711,1336,126.42,20231030,4.16,N,001380,500,224 억,,482048,N,N,0,N,00,N
|
|
20241029,150121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3060,-30,5,-0.97,1007569285,330009,73.30,3050,3100,3005,4015,2165,3090,3053.08,1.07,0,-5842,3193,3141,3088,3036,2983,3167,3062,225,925,500,1850,5,1,44964143,1376,6.82,0.98,12,0.73,449.00,3138.00,3530,20240711,-13.31,1310,20231024,133.59,3530,-13.31,20240711,1395,119.35,20240126,3530,-13.31,20240711,1336,129.04,20231030,4.16,N,001380,500,224 억,,482048,N,N,0,N,00,N
|
|
20241029,140119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3055,-35,5,-1.13,905179340,296530,65.87,3050,3100,3005,4015,2165,3090,3052.48,1.07,0,-18892,3193,3141,3088,3036,2983,3167,3062,225,925,500,1850,5,1,44964143,1374,6.80,0.97,12,0.66,449.00,3138.00,3530,20240711,-13.46,1310,20231024,133.21,3530,-13.46,20240711,1395,119.00,20240126,3530,-13.46,20240711,1336,128.67,20231030,4.16,N,001380,500,224 억,,482048,N,N,0,N,00,N
|
|
20241029,130120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3050,-40,5,-1.29,819405140,268345,59.61,3050,3100,3005,4015,2165,3090,3053.46,1.07,0,-22976,3193,3141,3088,3036,2983,3167,3062,225,925,500,1850,5,1,44964143,1371,6.79,0.97,12,0.60,449.00,3138.00,3530,20240711,-13.60,1310,20231024,132.82,3530,-13.60,20240711,1395,118.64,20240126,3530,-13.60,20240711,1336,128.29,20231030,4.16,N,001380,500,224 억,,482048,N,N,0,N,00,N
|
|
20241029,120120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3075,-15,5,-0.49,783212220,256504,56.98,3050,3100,3005,4015,2165,3090,3053.31,1.07,0,-22388,3193,3141,3088,3036,2983,3167,3062,225,925,500,1850,5,1,44964143,1383,6.85,0.98,12,0.57,449.00,3138.00,3530,20240711,-12.89,1310,20231024,134.73,3530,-12.89,20240711,1395,120.43,20240126,3530,-12.89,20240711,1336,130.16,20231030,4.16,N,001380,500,224 억,,482048,N,N,0,N,00,N
|
|
20241029,110115,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3080,-10,5,-0.32,742268670,243164,54.01,3050,3100,3005,4015,2165,3090,3052.44,1.07,0,-29664,3193,3141,3088,3036,2983,3167,3062,225,925,500,1850,5,1,44964143,1385,6.86,0.98,12,0.54,449.00,3138.00,3530,20240711,-12.75,1310,20231024,135.11,3530,-12.75,20240711,1395,120.79,20240126,3530,-12.75,20240711,1336,130.54,20231030,4.16,N,001380,500,224 억,,482048,N,N,0,N,00,N
|
|
20241029,100120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3065,-25,5,-0.81,602230600,197628,43.90,3050,3100,3005,4015,2165,3090,3047.14,1.07,0,-42449,3193,3141,3088,3036,2983,3167,3062,225,925,500,1850,5,1,44964143,1378,6.83,0.98,12,0.44,449.00,3138.00,3530,20240711,-13.17,1310,20231024,133.97,3530,-13.17,20240711,1395,119.71,20240126,3530,-13.17,20240711,1336,129.42,20231030,4.16,N,001380,500,224 억,,482048,N,N,0,N,00,N
|
|
20241028,160119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3090,40,2,1.31,1377091690,447131,127.57,3055,3140,3035,3965,2135,3050,3079.84,1.12,0,-11437,3140,3095,3045,3000,2950,3097,3002,225,915,500,1830,5,1,44964143,1389,6.88,0.98,12,0.99,449.00,3138.00,3530,20240711,-12.46,1310,20231024,135.88,3530,-12.46,20240711,1395,121.51,20240126,3530,-12.46,20240711,1336,131.29,20231030,4.19,N,001380,500,224 억,,504071,N,N,0,N,00,N
|
|
20241028,150120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3095,45,2,1.48,1269706505,412347,117.64,3055,3140,3035,3965,2135,3050,3079.22,1.12,0,6185,3140,3095,3045,3000,2950,3097,3002,225,915,500,1830,5,1,44964143,1392,6.89,0.99,12,0.92,449.00,3138.00,3530,20240711,-12.32,1310,20231024,136.26,3530,-12.32,20240711,1395,121.86,20240126,3530,-12.32,20240711,1336,131.66,20231030,4.19,N,001380,500,224 억,,504071,N,N,0,N,00,N
|
|
20241028,140120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3090,40,2,1.31,976126760,316852,90.40,3055,3140,3035,3965,2135,3050,3080.70,1.12,0,-9131,3140,3095,3045,3000,2950,3097,3002,225,915,500,1830,5,1,44964143,1389,6.88,0.98,12,0.70,449.00,3138.00,3530,20240711,-12.46,1310,20231024,135.88,3530,-12.46,20240711,1395,121.51,20240126,3530,-12.46,20240711,1336,131.29,20231030,4.19,N,001380,500,224 억,,504071,N,N,0,N,00,N
|
|
20241028,130120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3100,50,2,1.64,868464270,282105,80.48,3055,3140,3035,3965,2135,3050,3078.51,1.12,0,4027,3140,3095,3045,3000,2950,3097,3002,225,915,500,1830,5,1,44964143,1394,6.90,0.99,12,0.63,449.00,3138.00,3530,20240711,-12.18,1310,20231024,136.64,3530,-12.18,20240711,1395,122.22,20240126,3530,-12.18,20240711,1336,132.04,20231030,4.19,N,001380,500,224 억,,504071,N,N,0,N,00,N
|
|
20241028,120120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3070,20,2,0.66,574286905,187295,53.44,3055,3110,3035,3965,2135,3050,3066.22,1.12,0,-40559,3140,3095,3045,3000,2950,3097,3002,225,915,500,1830,5,1,44964143,1380,6.84,0.98,12,0.42,449.00,3138.00,3530,20240711,-13.03,1310,20231024,134.35,3530,-13.03,20240711,1395,120.07,20240126,3530,-13.03,20240711,1336,129.79,20231030,4.19,N,001380,500,224 억,,504071,N,N,0,N,00,N
|
|
20241028,110117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3050,0,3,0.00,544153880,177425,50.62,3055,3110,3035,3965,2135,3050,3066.95,1.12,0,-42020,3140,3095,3045,3000,2950,3097,3002,225,915,500,1830,5,1,44964143,1371,6.79,0.97,12,0.39,449.00,3138.00,3530,20240711,-13.60,1310,20231024,132.82,3530,-13.60,20240711,1395,118.64,20240126,3530,-13.60,20240711,1336,128.29,20231030,4.19,N,001380,500,224 억,,504071,N,N,0,N,00,N
|
|
20241028,100119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3080,30,2,0.98,442539640,144195,41.14,3055,3110,3035,3965,2135,3050,3069.04,1.12,0,-25961,3140,3095,3045,3000,2950,3097,3002,225,915,500,1830,5,1,44964143,1385,6.86,0.98,12,0.32,449.00,3138.00,3530,20240711,-12.75,1310,20231024,135.11,3530,-12.75,20240711,1395,120.79,20240126,3530,-12.75,20240711,1336,130.54,20231030,4.19,N,001380,500,224 억,,504071,N,N,0,N,00,N
|
|
20241028,090119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3075,25,2,0.82,77972065,25513,7.28,3055,3075,3050,3965,2135,3050,3056.17,1.12,0,7423,3140,3095,3045,3000,2950,3097,3002,225,915,500,1830,5,1,44964143,1383,6.85,0.98,12,0.06,449.00,3138.00,3530,20240711,-12.89,1310,20231024,134.73,3530,-12.89,20240711,1395,120.43,20240126,3530,-12.89,20240711,1336,130.16,20231030,4.19,N,001380,500,224 억,,504071,N,N,0,N,00,N
|
|
20241025,160119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3050,0,3,0.00,1059420455,348302,125.03,3050,3090,2995,3965,2135,3050,3041.66,1.26,0,-65330,3120,3085,3040,3005,2960,3102,3022,225,915,500,1830,5,1,44964143,1371,6.79,0.97,12,0.77,449.00,3138.00,3530,20240711,-13.60,1310,20231024,132.82,3530,-13.60,20240711,1395,118.64,20240126,3530,-13.60,20240711,1313,132.29,20231026,4.15,N,001380,500,224 억,,567191,N,N,0,N,00,N
|
|
20241025,150120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3040,-10,5,-0.33,982375495,323063,115.97,3050,3090,2995,3965,2135,3050,3040.82,1.26,0,-62744,3120,3085,3040,3005,2960,3102,3022,225,915,500,1830,5,1,44964143,1367,6.77,0.97,12,0.72,449.00,3138.00,3530,20240711,-13.88,1310,20231024,132.06,3530,-13.88,20240711,1395,117.92,20240126,3530,-13.88,20240711,1313,131.53,20231026,4.15,N,001380,500,224 억,,567191,N,N,0,N,00,N
|
|
20241025,140120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3020,-30,5,-0.98,886091470,291259,104.55,3050,3090,2995,3965,2135,3050,3042.28,1.26,0,-65065,3120,3085,3040,3005,2960,3102,3022,225,915,500,1830,5,1,44964143,1358,6.73,0.96,12,0.65,449.00,3138.00,3530,20240711,-14.45,1310,20231024,130.53,3530,-14.45,20240711,1395,116.49,20240126,3530,-14.45,20240711,1313,130.01,20231026,4.15,N,001380,500,224 억,,567191,N,N,0,N,00,N
|
|
20241025,130120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3025,-25,5,-0.82,824376955,270841,97.22,3050,3090,2995,3965,2135,3050,3043.77,1.26,0,-61422,3120,3085,3040,3005,2960,3102,3022,225,915,500,1830,5,1,44964143,1360,6.74,0.96,12,0.60,449.00,3138.00,3530,20240711,-14.31,1310,20231024,130.92,3530,-14.31,20240711,1395,116.85,20240126,3530,-14.31,20240711,1313,130.39,20231026,4.15,N,001380,500,224 억,,567191,N,N,0,N,00,N
|
|
20241025,120120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3075,25,2,0.82,520279610,170324,61.14,3050,3090,3015,3965,2135,3050,3054.65,1.26,0,-18694,3120,3085,3040,3005,2960,3102,3022,225,915,500,1830,5,1,44964143,1383,6.85,0.98,12,0.38,449.00,3138.00,3530,20240711,-12.89,1310,20231024,134.73,3530,-12.89,20240711,1395,120.43,20240126,3530,-12.89,20240711,1313,134.20,20231026,4.15,N,001380,500,224 억,,567191,N,N,0,N,00,N
|
|
20241025,110120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3040,-10,5,-0.33,328770080,107974,38.76,3050,3085,3015,3965,2135,3050,3044.90,1.26,0,-10552,3120,3085,3040,3005,2960,3102,3022,225,915,500,1830,5,1,44964143,1367,6.77,0.97,12,0.24,449.00,3138.00,3530,20240711,-13.88,1310,20231024,132.06,3530,-13.88,20240711,1395,117.92,20240126,3530,-13.88,20240711,1313,131.53,20231026,4.15,N,001380,500,224 억,,567191,N,N,0,N,00,N
|
|
20241025,100120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3040,-10,5,-0.33,259968900,85321,30.63,3050,3085,3015,3965,2135,3050,3046.95,1.26,0,1888,3120,3085,3040,3005,2960,3102,3022,225,915,500,1830,5,1,44964143,1367,6.77,0.97,12,0.19,449.00,3138.00,3530,20240711,-13.88,1310,20231024,132.06,3530,-13.88,20240711,1395,117.92,20240126,3530,-13.88,20240711,1313,131.53,20231026,4.15,N,001380,500,224 억,,567191,N,N,0,N,00,N
|
|
20241025,090119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3070,20,2,0.66,9400695,3070,1.10,3050,3070,3050,3965,2135,3050,3062.12,1.26,0,1399,3120,3085,3040,3005,2960,3102,3022,225,915,500,1830,5,1,44964143,1380,6.84,0.98,12,0.01,449.00,3138.00,3530,20240711,-13.03,1310,20231024,134.35,3530,-13.03,20240711,1395,120.07,20240126,3530,-13.03,20240711,1313,133.82,20231026,4.15,N,001380,500,224 억,,567191,N,N,0,N,00,N
|
|
20241024,160119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3050,-10,5,-0.33,837936595,275946,55.36,3030,3075,2995,3975,2145,3060,3036.43,1.32,0,-27632,3173,3116,3023,2966,2873,3145,2995,225,915,500,1830,5,1,44964143,1371,6.79,0.97,12,0.61,449.00,3138.00,3530,20240711,-13.60,1310,20231024,132.82,3530,-13.60,20240711,1395,118.64,20240126,3530,-13.60,20240711,1310,132.82,20231024,4.03,N,001380,500,224 억,,592415,N,N,0,N,00,N
|
|
20241024,150120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3050,-10,5,-0.33,746300205,245979,49.35,3030,3075,2995,3975,2145,3060,3034.00,1.32,0,-30758,3173,3116,3023,2966,2873,3145,2995,225,915,500,1830,5,1,44964143,1371,6.79,0.97,12,0.55,449.00,3138.00,3530,20240711,-13.60,1310,20231024,132.82,3530,-13.60,20240711,1395,118.64,20240126,3530,-13.60,20240711,1310,132.82,20231024,4.03,N,001380,500,224 억,,592415,N,N,0,N,00,N
|
|
20241024,140119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3065,5,2,0.16,645131020,212871,42.70,3030,3075,2995,3975,2145,3060,3030.62,1.32,0,-31991,3173,3116,3023,2966,2873,3145,2995,225,915,500,1830,5,1,44964143,1378,6.83,0.98,12,0.47,449.00,3138.00,3530,20240711,-13.17,1310,20231024,133.97,3530,-13.17,20240711,1395,119.71,20240126,3530,-13.17,20240711,1310,133.97,20231024,4.03,N,001380,500,224 억,,592415,N,N,0,N,00,N
|
|
20241024,130120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3025,-35,5,-1.14,569109030,187924,37.70,3030,3060,2995,3975,2145,3060,3028.40,1.32,0,-39402,3173,3116,3023,2966,2873,3145,2995,225,915,500,1830,5,1,44964143,1360,6.74,0.96,12,0.42,449.00,3138.00,3530,20240711,-14.31,1310,20231024,130.92,3530,-14.31,20240711,1395,116.85,20240126,3530,-14.31,20240711,1310,130.92,20231024,4.03,N,001380,500,224 억,,592415,N,N,0,N,00,N
|
|
20241024,120120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3045,-15,5,-0.49,498544425,164643,33.03,3030,3060,2995,3975,2145,3060,3028.03,1.32,0,-37316,3173,3116,3023,2966,2873,3145,2995,225,915,500,1830,5,1,44964143,1369,6.78,0.97,12,0.37,449.00,3138.00,3530,20240711,-13.74,1310,20231024,132.44,3530,-13.74,20240711,1395,118.28,20240126,3530,-13.74,20240711,1310,132.44,20231024,4.03,N,001380,500,224 억,,592415,N,N,0,N,00,N
|
|
20241024,110120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3050,-10,5,-0.33,445761405,147278,29.55,3030,3060,2995,3975,2145,3060,3026.67,1.32,0,-29641,3173,3116,3023,2966,2873,3145,2995,225,915,500,1830,5,1,44964143,1371,6.79,0.97,12,0.33,449.00,3138.00,3530,20240711,-13.60,1310,20231024,132.82,3530,-13.60,20240711,1395,118.64,20240126,3530,-13.60,20240711,1310,132.82,20231024,4.03,N,001380,500,224 억,,592415,N,N,0,N,00,N
|
|
20241024,100120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3035,-25,5,-0.82,367311035,121496,24.37,3030,3060,2995,3975,2145,3060,3023.24,1.32,0,-26593,3173,3116,3023,2966,2873,3145,2995,225,915,500,1830,5,1,44964143,1365,6.76,0.97,12,0.27,449.00,3138.00,3530,20240711,-14.02,1310,20231024,131.68,3530,-14.02,20240711,1395,117.56,20240126,3530,-14.02,20240711,1310,131.68,20231024,4.03,N,001380,500,224 억,,592415,N,N,0,N,00,N
|
|
20241024,090116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3015,-45,5,-1.47,43797315,14494,2.91,3030,3030,3015,3975,2145,3060,3021.75,1.32,0,842,3173,3116,3023,2966,2873,3145,2995,225,915,500,1830,5,1,44964143,1356,6.71,0.96,12,0.03,449.00,3138.00,3530,20240711,-14.59,1310,20231024,130.15,3530,-14.59,20240711,1395,116.13,20240126,3530,-14.59,20240711,1310,130.15,20231024,4.03,N,001380,500,224 억,,592415,N,N,0,N,00,N
|
|
20241023,160120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3060,110,2,3.73,1494120845,494038,127.41,2970,3080,2930,3835,2065,2950,3024.18,1.28,0,12993,3076,3012,2956,2892,2836,2985,2865,225,885,500,1770,5,1,44964143,1376,6.82,0.98,12,1.10,449.00,3138.00,3530,20240711,-13.31,1310,20231024,133.59,3530,-13.31,20240711,1395,119.35,20240126,3530,-13.31,20240711,1310,133.59,20231024,4.16,N,001380,500,224 억,,576795,N,N,0,N,00,N
|
|
20241023,150120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3070,120,2,4.07,1380881115,457039,117.87,2970,3080,2930,3835,2065,2950,3021.36,1.28,0,7983,3076,3012,2956,2892,2836,2985,2865,225,885,500,1770,5,1,44964143,1380,6.84,0.98,12,1.02,449.00,3138.00,3530,20240711,-13.03,1310,20231024,134.35,3530,-13.03,20240711,1395,120.07,20240126,3530,-13.03,20240711,1310,134.35,20231024,4.16,N,001380,500,224 억,,576795,N,N,0,N,00,N
|
|
20241023,140121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3065,115,2,3.90,938415395,312562,80.61,2970,3065,2930,3835,2065,2950,3002.33,1.28,0,16141,3076,3012,2956,2892,2836,2985,2865,225,885,500,1770,5,1,44964143,1378,6.83,0.98,12,0.70,449.00,3138.00,3530,20240711,-13.17,1310,20231024,133.97,3530,-13.17,20240711,1395,119.71,20240126,3530,-13.17,20240711,1310,133.97,20231024,4.16,N,001380,500,224 억,,576795,N,N,0,N,00,N
|
|
20241023,130120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3020,70,2,2.37,648787935,217298,56.04,2970,3030,2930,3835,2065,2950,2985.71,1.28,0,12166,3076,3012,2956,2892,2836,2985,2865,225,885,500,1770,5,1,44964143,1358,6.73,0.96,12,0.48,449.00,3138.00,3530,20240711,-14.45,1310,20231024,130.53,3530,-14.45,20240711,1395,116.49,20240126,3530,-14.45,20240711,1310,130.53,20231024,4.16,N,001380,500,224 억,,576795,N,N,0,N,00,N
|
|
20241023,120119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3010,60,2,2.03,556942115,186865,48.19,2970,3030,2930,3835,2065,2950,2980.45,1.28,0,4624,3076,3012,2956,2892,2836,2985,2865,225,885,500,1770,5,1,44964143,1353,6.70,0.96,12,0.42,449.00,3138.00,3530,20240711,-14.73,1310,20231024,129.77,3530,-14.73,20240711,1395,115.77,20240126,3530,-14.73,20240711,1310,129.77,20231024,4.16,N,001380,500,224 억,,576795,N,N,0,N,00,N
|
|
20241023,110120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2965,15,2,0.51,397932125,133891,34.53,2970,3030,2930,3835,2065,2950,2972.06,1.28,0,-22419,3076,3012,2956,2892,2836,2985,2865,225,885,500,1770,5,1,44964143,1333,6.60,0.94,12,0.30,449.00,3138.00,3530,20240711,-16.01,1310,20231024,126.34,3530,-16.01,20240711,1395,112.54,20240126,3530,-16.01,20240711,1310,126.34,20231024,4.16,N,001380,500,224 억,,576795,N,N,0,N,00,N
|
|
20241023,100119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2985,35,2,1.19,259830670,87196,22.49,2970,3030,2930,3835,2065,2950,2979.85,1.28,0,-23758,3076,3012,2956,2892,2836,2985,2865,225,885,500,1770,5,1,44964143,1342,6.65,0.95,12,0.19,449.00,3138.00,3530,20240711,-15.44,1310,20231024,127.86,3530,-15.44,20240711,1395,113.98,20240126,3530,-15.44,20240711,1310,127.86,20231024,4.16,N,001380,500,224 억,,576795,N,N,0,N,00,N
|
|
20241023,090120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2950,0,3,0.00,12352720,4162,1.07,2970,2970,2950,3835,2065,2950,2967.98,1.28,0,-2967,3076,3012,2956,2892,2836,2985,2865,225,885,500,1770,5,1,44964143,1326,6.57,0.94,12,0.01,449.00,3138.00,3530,20240711,-16.43,1310,20231024,125.19,3530,-16.43,20240711,1395,111.47,20240126,3530,-16.43,20240711,1310,125.19,20231024,4.16,N,001380,500,224 억,,576795,N,N,0,N,00,N
|
|
20241022,160118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2950,-55,5,-1.83,1140862435,386469,98.69,2960,3020,2900,3905,2105,3005,2952.02,1.32,0,-21361,3128,3066,2983,2921,2838,3097,2952,225,900,500,1800,5,1,44964143,1326,6.57,0.94,12,0.86,449.00,3138.00,3530,20240711,-16.43,1310,20231024,125.19,3530,-16.43,20240711,1395,111.47,20240126,3530,-16.43,20240711,1310,125.19,20231024,4.02,N,001380,500,224 억,,595646,N,N,8,N,00,N
|
|
20241022,150119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2945,-60,5,-2.00,1075984600,364455,93.07,2960,3020,2900,3905,2105,3005,2952.31,1.32,0,-19456,3128,3066,2983,2921,2838,3097,2952,225,900,500,1800,5,1,44964143,1324,6.56,0.94,12,0.81,449.00,3138.00,3530,20240711,-16.57,1310,20231024,124.81,3530,-16.57,20240711,1395,111.11,20240126,3530,-16.57,20240711,1310,124.81,20231024,4.02,N,001380,500,224 억,,595646,N,N,8,N,00,N
|
|
20241022,140120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2975,-30,5,-1.00,1019935005,345470,88.22,2960,3020,2900,3905,2105,3005,2952.31,1.32,0,-20385,3128,3066,2983,2921,2838,3097,2952,225,900,500,1800,5,1,44964143,1338,6.63,0.95,12,0.77,449.00,3138.00,3530,20240711,-15.72,1310,20231024,127.10,3530,-15.72,20240711,1395,113.26,20240126,3530,-15.72,20240711,1310,127.10,20231024,4.02,N,001380,500,224 억,,595646,N,N,8,N,00,N
|
|
20241022,130120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2935,-70,5,-2.33,953469325,323002,82.48,2960,3020,2900,3905,2105,3005,2951.90,1.32,0,-22918,3128,3066,2983,2921,2838,3097,2952,225,900,500,1800,5,1,44964143,1320,6.54,0.94,12,0.72,449.00,3138.00,3530,20240711,-16.86,1310,20231024,124.05,3530,-16.86,20240711,1395,110.39,20240126,3530,-16.86,20240711,1310,124.05,20231024,4.02,N,001380,500,224 억,,595646,N,N,8,N,00,N
|
|
20241022,120120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2955,-50,5,-1.66,903936395,306178,78.19,2960,3020,2900,3905,2105,3005,2952.32,1.32,0,-23645,3128,3066,2983,2921,2838,3097,2952,225,900,500,1800,5,1,44964143,1329,6.58,0.94,12,0.68,449.00,3138.00,3530,20240711,-16.29,1310,20231024,125.57,3530,-16.29,20240711,1395,111.83,20240126,3530,-16.29,20240711,1310,125.57,20231024,4.02,N,001380,500,224 억,,595646,N,N,8,N,00,N
|
|
20241022,110119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2945,-60,5,-2.00,832188100,281894,71.99,2960,3020,2900,3905,2105,3005,2952.13,1.32,0,-30229,3128,3066,2983,2921,2838,3097,2952,225,900,500,1800,5,1,44964143,1324,6.56,0.94,12,0.63,449.00,3138.00,3530,20240711,-16.57,1310,20231024,124.81,3530,-16.57,20240711,1395,111.11,20240126,3530,-16.57,20240711,1310,124.81,20231024,4.02,N,001380,500,224 억,,595646,N,N,8,N,00,N
|
|
20241022,100120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2925,-80,5,-2.66,607140685,205251,52.41,2960,3020,2900,3905,2105,3005,2958.04,1.32,0,-37932,3128,3066,2983,2921,2838,3097,2952,225,900,500,1800,5,1,44964143,1315,6.51,0.93,12,0.46,449.00,3138.00,3530,20240711,-17.14,1310,20231024,123.28,3530,-17.14,20240711,1395,109.68,20240126,3530,-17.14,20240711,1310,123.28,20231024,4.02,N,001380,500,224 억,,595646,N,N,8,N,00,N
|
|
20241022,090119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2980,-25,5,-0.83,20867790,7024,1.79,2960,2980,2960,3905,2105,3005,2970.92,1.32,0,3771,3128,3066,2983,2921,2838,3097,2952,225,900,500,1800,5,1,44964143,1340,6.64,0.95,12,0.02,449.00,3138.00,3530,20240711,-15.58,1310,20231024,127.48,3530,-15.58,20240711,1395,113.62,20240126,3530,-15.58,20240711,1310,127.48,20231024,4.02,N,001380,500,224 억,,595646,N,N,8,N,00,N
|
|
20241021,160119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3005,60,2,2.04,1167690410,390012,124.93,2900,3045,2900,3825,2065,2945,2994.01,1.07,0,112090,3031,2987,2926,2882,2821,2957,2852,225,880,500,1760,5,1,44964143,1351,6.69,0.96,12,0.87,449.00,3138.00,3530,20240711,-14.87,1310,20231024,129.39,3530,-14.87,20240711,1395,115.41,20240126,3530,-14.87,20240711,1310,129.39,20231024,4.13,N,001380,500,224 억,,481754,N,N,8,N,00,N
|
|
20241021,150119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3005,60,2,2.04,1066671795,356479,114.19,2900,3045,2900,3825,2065,2945,2992.43,1.07,0,109158,3031,2987,2926,2882,2821,2957,2852,225,880,500,1760,5,1,44964143,1351,6.69,0.96,12,0.79,449.00,3138.00,3530,20240711,-14.87,1310,20231024,129.39,3530,-14.87,20240711,1395,115.41,20240126,3530,-14.87,20240711,1310,129.39,20231024,4.13,N,001380,500,224 억,,481754,N,N,2,N,00,N
|
|
20241021,140119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3005,60,2,2.04,863773700,289351,92.69,2900,3025,2900,3825,2065,2945,2985.41,1.07,0,84065,3031,2987,2926,2882,2821,2957,2852,225,880,500,1760,5,1,44964143,1351,6.69,0.96,12,0.64,449.00,3138.00,3530,20240711,-14.87,1310,20231024,129.39,3530,-14.87,20240711,1395,115.41,20240126,3530,-14.87,20240711,1310,129.39,20231024,4.13,N,001380,500,224 억,,481754,N,N,2,N,00,N
|
|
20241021,130119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3010,65,2,2.21,768429650,257661,82.54,2900,3025,2900,3825,2065,2945,2982.53,1.07,0,77567,3031,2987,2926,2882,2821,2957,2852,225,880,500,1760,5,1,44964143,1353,6.70,0.96,12,0.57,449.00,3138.00,3530,20240711,-14.73,1310,20231024,129.77,3530,-14.73,20240711,1395,115.77,20240126,3530,-14.73,20240711,1310,129.77,20231024,4.13,N,001380,500,224 억,,481754,N,N,2,N,00,N
|
|
20241021,120119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3015,70,2,2.38,618133020,207663,66.52,2900,3025,2900,3825,2065,2945,2976.83,1.07,0,57660,3031,2987,2926,2882,2821,2957,2852,225,880,500,1760,5,1,44964143,1356,6.71,0.96,12,0.46,449.00,3138.00,3530,20240711,-14.59,1310,20231024,130.15,3530,-14.59,20240711,1395,116.13,20240126,3530,-14.59,20240711,1310,130.15,20231024,4.13,N,001380,500,224 억,,481754,N,N,2,N,00,N
|
|
20241021,110119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2995,50,2,1.70,419579940,141717,45.40,2900,3010,2900,3825,2065,2945,2960.85,1.07,0,35123,3031,2987,2926,2882,2821,2957,2852,225,880,500,1760,5,1,44964143,1347,6.67,0.95,12,0.32,449.00,3138.00,3530,20240711,-15.16,1310,20231024,128.63,3530,-15.16,20240711,1395,114.70,20240126,3530,-15.16,20240711,1310,128.63,20231024,4.13,N,001380,500,224 억,,481754,N,N,2,N,00,N
|
|
20241021,100119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2955,10,2,0.34,186896315,63524,20.35,2900,2970,2900,3825,2065,2945,2942.07,1.07,0,13634,3031,2987,2926,2882,2821,2957,2852,225,880,500,1760,5,1,44964143,1329,6.58,0.94,12,0.14,449.00,3138.00,3530,20240711,-16.29,1310,20231024,125.57,3530,-16.29,20240711,1395,111.83,20240126,3530,-16.29,20240711,1310,125.57,20231024,4.13,N,001380,500,224 억,,481754,N,N,2,N,00,N
|
|
20241021,090119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2945,0,3,0.00,19638090,6750,2.16,2900,2945,2900,3825,2065,2945,2900.01,1.07,0,-50,3031,2987,2926,2882,2821,2957,2852,225,880,500,1760,5,1,44964143,1324,6.56,0.94,12,0.02,449.00,3138.00,3530,20240711,-16.57,1310,20231024,124.81,3530,-16.57,20240711,1395,111.11,20240126,3530,-16.57,20240711,1310,124.81,20231024,4.13,N,001380,500,224 억,,481754,N,N,2,N,00,N
|
|
20241018,160119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2945,-50,5,-1.67,907122190,312006,59.77,2970,2970,2865,3890,2100,2995,2906.79,1.41,0,-150973,3138,3066,2948,2876,2758,3102,2912,225,895,500,1790,5,1,44964143,1324,6.56,0.94,12,0.69,449.00,3138.00,3530,20240711,-16.57,1310,20231024,124.81,3530,-16.57,20240711,1395,111.11,20240126,3530,-16.57,20240711,1310,124.81,20231024,4.01,N,001380,500,224 억,,632160,N,N,2,N,00,N
|
|
20241018,150121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2900,-95,5,-3.17,799437185,275213,52.72,2970,2970,2865,3890,2100,2995,2904.10,1.41,0,-154265,3138,3066,2948,2876,2758,3102,2912,225,895,500,1790,5,1,44964143,1304,6.46,0.92,12,0.61,449.00,3138.00,3530,20240711,-17.85,1310,20231024,121.37,3530,-17.85,20240711,1395,107.89,20240126,3530,-17.85,20240711,1310,121.37,20231024,4.01,N,001380,500,224 억,,632160,N,N,9,N,00,N
|
|
20241018,140121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2905,-90,5,-3.01,778061315,267847,51.31,2970,2970,2865,3890,2100,2995,2904.16,1.41,0,-153684,3138,3066,2948,2876,2758,3102,2912,225,895,500,1790,5,1,44964143,1306,6.47,0.93,12,0.60,449.00,3138.00,3530,20240711,-17.71,1310,20231024,121.76,3530,-17.71,20240711,1395,108.24,20240126,3530,-17.71,20240711,1310,121.76,20231024,4.01,N,001380,500,224 억,,632160,N,N,9,N,00,N
|
|
20241018,130119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2905,-90,5,-3.01,703014800,241981,46.36,2970,2970,2865,3890,2100,2995,2904.46,1.41,0,-142775,3138,3066,2948,2876,2758,3102,2912,225,895,500,1790,5,1,44964143,1306,6.47,0.93,12,0.54,449.00,3138.00,3530,20240711,-17.71,1310,20231024,121.76,3530,-17.71,20240711,1395,108.24,20240126,3530,-17.71,20240711,1310,121.76,20231024,4.01,N,001380,500,224 억,,632160,N,N,9,N,00,N
|
|
20241018,120120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2905,-90,5,-3.01,674096310,231974,44.44,2970,2970,2865,3890,2100,2995,2905.10,1.41,0,-138379,3138,3066,2948,2876,2758,3102,2912,225,895,500,1790,5,1,44964143,1306,6.47,0.93,12,0.52,449.00,3138.00,3530,20240711,-17.71,1310,20231024,121.76,3530,-17.71,20240711,1395,108.24,20240126,3530,-17.71,20240711,1310,121.76,20231024,4.01,N,001380,500,224 억,,632160,N,N,9,N,00,N
|
|
20241018,110121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2880,-115,5,-3.84,601242935,206670,39.59,2970,2970,2865,3890,2100,2995,2908.31,1.41,0,-126345,3138,3066,2948,2876,2758,3102,2912,225,895,500,1790,5,1,44964143,1295,6.41,0.92,12,0.46,449.00,3138.00,3530,20240711,-18.41,1310,20231024,119.85,3530,-18.41,20240711,1395,106.45,20240126,3530,-18.41,20240711,1310,119.85,20231024,4.01,N,001380,500,224 억,,632160,N,N,9,N,00,N
|
|
20241018,100119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2915,-80,5,-2.67,435446945,149095,28.56,2970,2970,2880,3890,2100,2995,2919.53,1.41,0,-86931,3138,3066,2948,2876,2758,3102,2912,225,895,500,1790,5,1,44964143,1311,6.49,0.93,12,0.33,449.00,3138.00,3530,20240711,-17.42,1310,20231024,122.52,3530,-17.42,20240711,1395,108.96,20240126,3530,-17.42,20240711,1310,122.52,20231024,4.01,N,001380,500,224 억,,632160,N,N,9,N,00,N
|
|
20241018,090119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2945,-50,5,-1.67,81564295,27548,5.28,2970,2970,2945,3890,2100,2995,2957.97,1.41,0,-22231,3138,3066,2948,2876,2758,3102,2912,225,895,500,1790,5,1,44964143,1324,6.56,0.94,12,0.06,449.00,3138.00,3530,20240711,-16.57,1310,20231024,124.81,3530,-16.57,20240711,1395,111.11,20240126,3530,-16.57,20240711,1310,124.81,20231024,4.01,N,001380,500,224 억,,632160,N,N,9,N,00,N
|
|
20241017,160119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2995,145,2,5.09,1520915720,513441,147.10,2830,3020,2830,3705,1995,2850,2962.15,1.09,0,146267,2993,2921,2878,2806,2763,2900,2785,225,855,500,1710,5,1,44964143,1347,6.67,0.95,12,1.14,449.00,3138.00,3530,20240711,-15.16,1310,20231024,128.63,3530,-15.16,20240711,1395,114.70,20240126,3530,-15.16,20240711,1310,128.63,20231024,4.03,N,001380,500,224 억,,492190,N,N,9,N,00,N
|
|
20241017,150119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2960,110,2,3.86,1423739705,480886,137.78,2830,3020,2830,3705,1995,2850,2960.66,1.09,0,154287,2993,2921,2878,2806,2763,2900,2785,225,855,500,1710,5,1,44964143,1331,6.59,0.94,12,1.07,449.00,3138.00,3530,20240711,-16.15,1310,20231024,125.95,3530,-16.15,20240711,1395,112.19,20240126,3530,-16.15,20240711,1310,125.95,20231024,4.03,N,001380,500,224 억,,492190,N,N,10,N,00,N
|
|
20241017,140119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2990,140,2,4.91,1278882430,432213,123.83,2830,3020,2830,3705,1995,2850,2958.92,1.09,0,156666,2993,2921,2878,2806,2763,2900,2785,225,855,500,1710,5,1,44964143,1344,6.66,0.95,12,0.96,449.00,3138.00,3530,20240711,-15.30,1310,20231024,128.24,3530,-15.30,20240711,1395,114.34,20240126,3530,-15.30,20240711,1310,128.24,20231024,4.03,N,001380,500,224 억,,492190,N,N,10,N,00,N
|
|
20241017,130119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2985,135,2,4.74,947244675,321437,92.09,2830,3000,2830,3705,1995,2850,2946.91,1.09,0,92030,2993,2921,2878,2806,2763,2900,2785,225,855,500,1710,5,1,44964143,1342,6.65,0.95,12,0.71,449.00,3138.00,3530,20240711,-15.44,1310,20231024,127.86,3530,-15.44,20240711,1395,113.98,20240126,3530,-15.44,20240711,1310,127.86,20231024,4.03,N,001380,500,224 억,,492190,N,N,10,N,00,N
|
|
20241017,120119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2985,135,2,4.74,755026305,256980,73.63,2830,2985,2830,3705,1995,2850,2938.07,1.09,0,83708,2993,2921,2878,2806,2763,2900,2785,225,855,500,1710,5,1,44964143,1342,6.65,0.95,12,0.57,449.00,3138.00,3530,20240711,-15.44,1310,20231024,127.86,3530,-15.44,20240711,1395,113.98,20240126,3530,-15.44,20240711,1310,127.86,20231024,4.03,N,001380,500,224 억,,492190,N,N,10,N,00,N
|
|
20241017,110119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2950,100,2,3.51,441443805,151406,43.38,2830,2985,2830,3705,1995,2850,2915.63,1.09,0,35504,2993,2921,2878,2806,2763,2900,2785,225,855,500,1710,5,1,44964143,1326,6.57,0.94,12,0.34,449.00,3138.00,3530,20240711,-16.43,1310,20231024,125.19,3530,-16.43,20240711,1395,111.47,20240126,3530,-16.43,20240711,1310,125.19,20231024,4.03,N,001380,500,224 억,,492190,N,N,10,N,00,N
|
|
20241017,100119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2875,25,2,0.88,115412465,40388,11.57,2830,2890,2830,3705,1995,2850,2857.59,1.09,0,9039,2993,2921,2878,2806,2763,2900,2785,225,855,500,1710,5,1,44964143,1293,6.40,0.92,12,0.09,449.00,3138.00,3530,20240711,-18.56,1310,20231024,119.47,3530,-18.56,20240711,1395,106.09,20240126,3530,-18.56,20240711,1310,119.47,20231024,4.03,N,001380,500,224 억,,492190,N,N,10,N,00,N
|
|
20241017,090119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2850,0,3,0.00,6809740,2394,0.69,2830,2850,2830,3705,1995,2850,2844.50,1.09,0,1667,2993,2921,2878,2806,2763,2900,2785,225,855,500,1710,5,1,44964143,1281,6.35,0.91,12,0.01,449.00,3138.00,3530,20240711,-19.26,1310,20231024,117.56,3530,-19.26,20240711,1395,104.30,20240126,3530,-19.26,20240711,1310,117.56,20231024,4.03,N,001380,500,224 억,,492190,N,N,10,N,00,N
|
|
20241016,160119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2850,-100,5,-3.39,985414435,343156,273.45,2920,2950,2835,3835,2065,2950,2871.76,1.11,0,-6532,2996,2972,2931,2907,2866,2985,2920,225,885,500,1770,5,1,44964143,1281,6.35,0.91,12,0.76,449.00,3138.00,3530,20240711,-19.26,1310,20231024,117.56,3530,-19.26,20240711,1395,104.30,20240126,3530,-19.26,20240711,1310,117.56,20231024,4.16,N,001380,500,224 억,,500901,N,N,10,N,00,N
|
|
20241016,150119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2850,-100,5,-3.39,950124600,330784,263.59,2920,2950,2835,3835,2065,2950,2872.34,1.11,0,-10986,2996,2972,2931,2907,2866,2985,2920,225,885,500,1770,5,1,44964143,1281,6.35,0.91,12,0.74,449.00,3138.00,3530,20240711,-19.26,1310,20231024,117.56,3530,-19.26,20240711,1395,104.30,20240126,3530,-19.26,20240711,1310,117.56,20231024,4.16,N,001380,500,224 억,,500901,N,N,30,N,00,N
|
|
20241016,140119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2870,-80,5,-2.71,733112790,254600,202.88,2920,2950,2845,3835,2065,2950,2879.47,1.11,0,-17591,2996,2972,2931,2907,2866,2985,2920,225,885,500,1770,5,1,44964143,1290,6.39,0.91,12,0.57,449.00,3138.00,3530,20240711,-18.70,1310,20231024,119.08,3530,-18.70,20240711,1395,105.73,20240126,3530,-18.70,20240711,1310,119.08,20231024,4.16,N,001380,500,224 억,,500901,N,N,30,N,00,N
|
|
20241016,130119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2875,-75,5,-2.54,671671430,233139,185.78,2920,2950,2845,3835,2065,2950,2880.99,1.11,0,-17684,2996,2972,2931,2907,2866,2985,2920,225,885,500,1770,5,1,44964143,1293,6.40,0.92,12,0.52,449.00,3138.00,3530,20240711,-18.56,1310,20231024,119.47,3530,-18.56,20240711,1395,106.09,20240126,3530,-18.56,20240711,1310,119.47,20231024,4.16,N,001380,500,224 억,,500901,N,N,30,N,00,N
|
|
20241016,120119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2890,-60,5,-2.03,611839670,212291,169.17,2920,2950,2845,3835,2065,2950,2882.08,1.11,0,-15476,2996,2972,2931,2907,2866,2985,2920,225,885,500,1770,5,1,44964143,1299,6.44,0.92,12,0.47,449.00,3138.00,3530,20240711,-18.13,1310,20231024,120.61,3530,-18.13,20240711,1395,107.17,20240126,3530,-18.13,20240711,1310,120.61,20231024,4.16,N,001380,500,224 억,,500901,N,N,30,N,00,N
|
|
20241016,110119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2860,-90,5,-3.05,454552670,157333,125.37,2920,2950,2845,3835,2065,2950,2889.11,1.11,0,-24077,2996,2972,2931,2907,2866,2985,2920,225,885,500,1770,5,1,44964143,1286,6.37,0.91,12,0.35,449.00,3138.00,3530,20240711,-18.98,1310,20231024,118.32,3530,-18.98,20240711,1395,105.02,20240126,3530,-18.98,20240711,1310,118.32,20231024,4.16,N,001380,500,224 억,,500901,N,N,30,N,00,N
|
|
20241016,100119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2905,-45,5,-1.53,147908685,50691,40.39,2920,2950,2900,3835,2065,2950,2917.85,1.11,0,-4238,2996,2972,2931,2907,2866,2985,2920,225,885,500,1770,5,1,44964143,1306,6.47,0.93,12,0.11,449.00,3138.00,3530,20240711,-17.71,1310,20231024,121.76,3530,-17.71,20240711,1395,108.24,20240126,3530,-17.71,20240711,1310,121.76,20231024,4.16,N,001380,500,224 억,,500901,N,N,30,N,00,N
|
|
20241016,090119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2940,-10,5,-0.34,21087285,7219,5.75,2920,2945,2920,3835,2065,2950,2921.08,1.11,0,-5755,2996,2972,2931,2907,2866,2985,2920,225,885,500,1770,5,1,44964143,1322,6.55,0.94,12,0.02,449.00,3138.00,3530,20240711,-16.71,1310,20231024,124.43,3530,-16.71,20240711,1395,110.75,20240126,3530,-16.71,20240711,1310,124.43,20231024,4.16,N,001380,500,224 억,,500901,N,N,30,N,00,N
|
|
20241015,160119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2950,15,2,0.51,359365160,122979,32.58,2915,2955,2890,3815,2055,2935,2922.10,1.14,0,-12353,3081,3007,2961,2887,2841,3045,2925,225,880,500,1760,5,1,44964143,1326,6.57,0.94,12,0.27,449.00,3138.00,3530,20240711,-16.43,1310,20231024,125.19,3530,-16.43,20240711,1395,111.47,20240126,3530,-16.43,20240711,1310,125.19,20231024,4.07,N,001380,500,224 억,,512385,N,N,30,N,00,N
|
|
20241015,150119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2925,-10,5,-0.34,317804500,108859,28.84,2915,2955,2890,3815,2055,2935,2919.41,1.14,0,-10099,3081,3007,2961,2887,2841,3045,2925,225,880,500,1760,5,1,44964143,1315,6.51,0.93,12,0.24,449.00,3138.00,3530,20240711,-17.14,1310,20231024,123.28,3530,-17.14,20240711,1395,109.68,20240126,3530,-17.14,20240711,1310,123.28,20231024,4.07,N,001380,500,224 억,,512385,N,N,16,N,00,N
|
|
20241015,140119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2940,5,2,0.17,288968175,99005,26.23,2915,2955,2890,3815,2055,2935,2918.72,1.14,0,-14224,3081,3007,2961,2887,2841,3045,2925,225,880,500,1760,5,1,44964143,1322,6.55,0.94,12,0.22,449.00,3138.00,3530,20240711,-16.71,1310,20231024,124.43,3530,-16.71,20240711,1395,110.75,20240126,3530,-16.71,20240711,1310,124.43,20231024,4.07,N,001380,500,224 억,,512385,N,N,16,N,00,N
|
|
20241015,130120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2945,10,2,0.34,264673845,90688,24.03,2915,2955,2890,3815,2055,2935,2918.51,1.14,0,-15229,3081,3007,2961,2887,2841,3045,2925,225,880,500,1760,5,1,44964143,1324,6.56,0.94,12,0.20,449.00,3138.00,3530,20240711,-16.57,1310,20231024,124.81,3530,-16.57,20240711,1395,111.11,20240126,3530,-16.57,20240711,1310,124.81,20231024,4.07,N,001380,500,224 억,,512385,N,N,16,N,00,N
|
|
20241015,120119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2955,20,2,0.68,242872150,83260,22.06,2915,2955,2890,3815,2055,2935,2917.03,1.14,0,-15954,3081,3007,2961,2887,2841,3045,2925,225,880,500,1760,5,1,44964143,1329,6.58,0.94,12,0.19,449.00,3138.00,3530,20240711,-16.29,1310,20231024,125.57,3530,-16.29,20240711,1395,111.83,20240126,3530,-16.29,20240711,1310,125.57,20231024,4.07,N,001380,500,224 억,,512385,N,N,16,N,00,N
|
|
20241015,110119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2915,-20,5,-0.68,177884880,61027,16.17,2915,2955,2890,3815,2055,2935,2914.86,1.14,0,-20488,3081,3007,2961,2887,2841,3045,2925,225,880,500,1760,5,1,44964143,1311,6.49,0.93,12,0.14,449.00,3138.00,3530,20240711,-17.42,1310,20231024,122.52,3530,-17.42,20240711,1395,108.96,20240126,3530,-17.42,20240711,1310,122.52,20231024,4.07,N,001380,500,224 억,,512385,N,N,16,N,00,N
|
|
20241015,100119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2945,10,2,0.34,150295390,51598,13.67,2915,2955,2890,3815,2055,2935,2912.81,1.14,0,-16218,3081,3007,2961,2887,2841,3045,2925,225,880,500,1760,5,1,44964143,1324,6.56,0.94,12,0.11,449.00,3138.00,3530,20240711,-16.57,1310,20231024,124.81,3530,-16.57,20240711,1395,111.11,20240126,3530,-16.57,20240711,1310,124.81,20231024,4.07,N,001380,500,224 억,,512385,N,N,16,N,00,N
|
|
20241015,090119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2935,0,3,0.00,9221065,3163,0.84,2915,2935,2915,3815,2055,2935,2915.29,1.14,0,308,3081,3007,2961,2887,2841,3045,2925,225,880,500,1760,5,1,44964143,1320,6.54,0.94,12,0.01,449.00,3138.00,3530,20240711,-16.86,1310,20231024,124.05,3530,-16.86,20240711,1395,110.39,20240126,3530,-16.86,20240711,1310,124.05,20231024,4.07,N,001380,500,224 억,,512385,N,N,16,N,00,N
|
|
20241014,160117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2935,-5,5,-0.17,1118967935,376469,155.99,2915,3035,2915,3820,2060,2940,2972.29,1.19,0,-30280,3003,2971,2948,2916,2893,2960,2905,225,880,500,1760,5,1,44964143,1320,6.54,0.94,12,0.84,449.00,3138.00,3530,20240711,-16.86,1310,20231024,124.05,3530,-16.86,20240711,1395,110.39,20240126,3530,-16.86,20240711,1310,124.05,20231024,4.10,N,001380,500,224 억,,534167,N,N,16,N,00,N
|
|
20241014,150118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2930,-10,5,-0.34,1062741060,357273,148.04,2915,3035,2915,3820,2060,2940,2974.61,1.19,0,-24041,3003,2971,2948,2916,2893,2960,2905,225,880,500,1760,5,1,44964143,1317,6.53,0.93,12,0.79,449.00,3138.00,3530,20240711,-17.00,1310,20231024,123.66,3530,-17.00,20240711,1395,110.04,20240126,3530,-17.00,20240711,1310,123.66,20231024,4.10,N,001380,500,224 억,,534167,N,N,0,N,00,N
|
|
20241014,140119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2940,0,3,0.00,958295975,321673,133.29,2915,3035,2915,3820,2060,2940,2979.12,1.19,0,-2609,3003,2971,2948,2916,2893,2960,2905,225,880,500,1760,5,1,44964143,1322,6.55,0.94,12,0.72,449.00,3138.00,3530,20240711,-16.71,1310,20231024,124.43,3530,-16.71,20240711,1395,110.75,20240126,3530,-16.71,20240711,1310,124.43,20231024,4.10,N,001380,500,224 억,,534167,N,N,0,N,00,N
|
|
20241014,130118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2970,30,2,1.02,864974185,289973,120.15,2915,3035,2915,3820,2060,2940,2982.97,1.19,0,11092,3003,2971,2948,2916,2893,2960,2905,225,880,500,1760,5,1,44964143,1335,6.61,0.95,12,0.64,449.00,3138.00,3530,20240711,-15.86,1310,20231024,126.72,3530,-15.86,20240711,1395,112.90,20240126,3530,-15.86,20240711,1310,126.72,20231024,4.10,N,001380,500,224 억,,534167,N,N,0,N,00,N
|
|
20241014,120118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2960,20,2,0.68,763187990,255526,105.88,2915,3035,2915,3820,2060,2940,2986.77,1.19,0,15970,3003,2971,2948,2916,2893,2960,2905,225,880,500,1760,5,1,44964143,1331,6.59,0.94,12,0.57,449.00,3138.00,3530,20240711,-16.15,1310,20231024,125.95,3530,-16.15,20240711,1395,112.19,20240126,3530,-16.15,20240711,1310,125.95,20231024,4.10,N,001380,500,224 억,,534167,N,N,0,N,00,N
|
|
20241014,110119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2990,50,2,1.70,650506135,217456,90.10,2915,3035,2915,3820,2060,2940,2991.48,1.19,0,23354,3003,2971,2948,2916,2893,2960,2905,225,880,500,1760,5,1,44964143,1344,6.66,0.95,12,0.48,449.00,3138.00,3530,20240711,-15.30,1310,20231024,128.24,3530,-15.30,20240711,1395,114.34,20240126,3530,-15.30,20240711,1310,128.24,20231024,4.10,N,001380,500,224 억,,534167,N,N,0,N,00,N
|
|
20241014,100118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2975,35,2,1.19,585599705,195647,81.07,2915,3035,2915,3820,2060,2940,2993.19,1.19,0,25558,3003,2971,2948,2916,2893,2960,2905,225,880,500,1760,5,1,44964143,1338,6.63,0.95,12,0.44,449.00,3138.00,3530,20240711,-15.72,1310,20231024,127.10,3530,-15.72,20240711,1395,113.26,20240126,3530,-15.72,20240711,1310,127.10,20231024,4.10,N,001380,500,224 억,,534167,N,N,0,N,00,N
|
|
20241014,090119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2965,25,2,0.85,31909405,10921,4.53,2915,2970,2915,3820,2060,2940,2921.53,1.19,0,-1010,3003,2971,2948,2916,2893,2960,2905,225,880,500,1760,5,1,44964143,1333,6.60,0.94,12,0.02,449.00,3138.00,3530,20240711,-16.01,1310,20231024,126.34,3530,-16.01,20240711,1395,112.54,20240126,3530,-16.01,20240711,1310,126.34,20231024,4.10,N,001380,500,224 억,,534167,N,N,0,N,00,N
|
|
20241011,160117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2940,-35,5,-1.18,705791560,239029,77.22,2960,2980,2925,3865,2085,2975,2952.80,1.32,0,-55807,3038,3006,2963,2931,2888,3022,2947,225,890,500,1780,5,1,44964143,1322,6.55,0.94,12,0.53,449.00,3138.00,3530,20240711,-16.71,1310,20231024,124.43,3530,-16.71,20240711,1395,110.75,20240126,3530,-16.71,20240711,1310,124.43,20231024,4.06,N,001380,500,224 억,,594466,N,N,0,N,00,N
|
|
20241011,150117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2955,-20,5,-0.67,599748360,203161,65.64,2960,2980,2925,3865,2085,2975,2952.08,1.32,0,-41546,3038,3006,2963,2931,2888,3022,2947,225,890,500,1780,5,1,44964143,1329,6.58,0.94,12,0.45,449.00,3138.00,3530,20240711,-16.29,1310,20231024,125.57,3530,-16.29,20240711,1395,111.83,20240126,3530,-16.29,20240711,1310,125.57,20231024,4.06,N,001380,500,224 억,,594466,N,N,0,N,00,N
|
|
20241011,140118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2930,-45,5,-1.51,481099665,162673,52.56,2960,2980,2925,3865,2085,2975,2957.46,1.32,0,-33521,3038,3006,2963,2931,2888,3022,2947,225,890,500,1780,5,1,44964143,1317,6.53,0.93,12,0.36,449.00,3138.00,3530,20240711,-17.00,1310,20231024,123.66,3530,-17.00,20240711,1395,110.04,20240126,3530,-17.00,20240711,1310,123.66,20231024,4.06,N,001380,500,224 억,,594466,N,N,0,N,00,N
|
|
20241011,130119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2950,-25,5,-0.84,429154130,144973,46.84,2960,2980,2925,3865,2085,2975,2960.23,1.32,0,-33295,3038,3006,2963,2931,2888,3022,2947,225,890,500,1780,5,1,44964143,1326,6.57,0.94,12,0.32,449.00,3138.00,3530,20240711,-16.43,1310,20231024,125.19,3530,-16.43,20240711,1395,111.47,20240126,3530,-16.43,20240711,1310,125.19,20231024,4.06,N,001380,500,224 억,,594466,N,N,0,N,00,N
|
|
20241011,120118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2970,-5,5,-0.17,394721940,133329,43.08,2960,2980,2925,3865,2085,2975,2960.51,1.32,0,-28245,3038,3006,2963,2931,2888,3022,2947,225,890,500,1780,5,1,44964143,1335,6.61,0.95,12,0.30,449.00,3138.00,3530,20240711,-15.86,1310,20231024,126.72,3530,-15.86,20240711,1395,112.90,20240126,3530,-15.86,20240711,1310,126.72,20231024,4.06,N,001380,500,224 억,,594466,N,N,0,N,00,N
|
|
20241011,110118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2975,0,3,0.00,340571610,115084,37.18,2960,2980,2925,3865,2085,2975,2959.33,1.32,0,-17245,3038,3006,2963,2931,2888,3022,2947,225,890,500,1780,5,1,44964143,1338,6.63,0.95,12,0.26,449.00,3138.00,3530,20240711,-15.72,1310,20231024,127.10,3530,-15.72,20240711,1395,113.26,20240126,3530,-15.72,20240711,1310,127.10,20231024,4.06,N,001380,500,224 억,,594466,N,N,0,N,00,N
|
|
20241011,100118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2940,-35,5,-1.18,223740660,75659,24.44,2960,2980,2925,3865,2085,2975,2957.22,1.32,0,-12523,3038,3006,2963,2931,2888,3022,2947,225,890,500,1780,5,1,44964143,1322,6.55,0.94,12,0.17,449.00,3138.00,3530,20240711,-16.71,1310,20231024,124.43,3530,-16.71,20240711,1395,110.75,20240126,3530,-16.71,20240711,1310,124.43,20231024,4.06,N,001380,500,224 억,,594466,N,N,0,N,00,N
|
|
20241011,090118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2960,-15,5,-0.50,14823900,5008,1.62,2960,2965,2960,3865,2085,2975,2960.04,1.32,0,622,3038,3006,2963,2931,2888,3022,2947,225,890,500,1780,5,1,44964143,1331,6.59,0.94,12,0.01,449.00,3138.00,3530,20240711,-16.15,1310,20231024,125.95,3530,-16.15,20240711,1395,112.19,20240126,3530,-16.15,20240711,1310,125.95,20231024,4.06,N,001380,500,224 억,,594466,N,N,0,N,00,N
|
|
20241010,160119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2975,30,2,1.02,905361420,305562,129.07,2960,2995,2920,3825,2065,2945,2962.93,1.35,0,11259,3015,2980,2935,2900,2855,2997,2917,225,880,500,1760,5,1,44964143,1338,6.63,0.95,12,0.68,449.00,3138.00,3530,20240711,-15.72,1310,20231024,127.10,3530,-15.72,20240711,1395,113.26,20240126,3530,-15.72,20240711,1310,127.10,20231024,4.11,N,001380,500,224 억,,607583,N,N,0,N,00,N
|
|
20241010,150119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2975,30,2,1.02,837340940,282706,119.42,2960,2995,2920,3825,2065,2945,2961.88,1.35,0,16147,3015,2980,2935,2900,2855,2997,2917,225,880,500,1760,5,1,44964143,1338,6.63,0.95,12,0.63,449.00,3138.00,3530,20240711,-15.72,1310,20231024,127.10,3530,-15.72,20240711,1395,113.26,20240126,3530,-15.72,20240711,1310,127.10,20231024,4.11,N,001380,500,224 억,,607583,N,N,0,N,00,N
|
|
20241010,140119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2950,5,2,0.17,775114585,261687,110.54,2960,2995,2920,3825,2065,2945,2961.99,1.35,0,16888,3015,2980,2935,2900,2855,2997,2917,225,880,500,1760,5,1,44964143,1326,6.57,0.94,12,0.58,449.00,3138.00,3530,20240711,-16.43,1310,20231024,125.19,3530,-16.43,20240711,1395,111.47,20240126,3530,-16.43,20240711,1310,125.19,20231024,4.11,N,001380,500,224 억,,607583,N,N,0,N,00,N
|
|
20241010,130119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2975,30,2,1.02,696800315,235239,99.37,2960,2995,2920,3825,2065,2945,2962.10,1.35,0,15449,3015,2980,2935,2900,2855,2997,2917,225,880,500,1760,5,1,44964143,1338,6.63,0.95,12,0.52,449.00,3138.00,3530,20240711,-15.72,1310,20231024,127.10,3530,-15.72,20240711,1395,113.26,20240126,3530,-15.72,20240711,1310,127.10,20231024,4.11,N,001380,500,224 억,,607583,N,N,0,N,00,N
|
|
20241010,120119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2975,30,2,1.02,634190770,214106,90.44,2960,2995,2920,3825,2065,2945,2962.04,1.35,0,16236,3015,2980,2935,2900,2855,2997,2917,225,880,500,1760,5,1,44964143,1338,6.63,0.95,12,0.48,449.00,3138.00,3530,20240711,-15.72,1310,20231024,127.10,3530,-15.72,20240711,1395,113.26,20240126,3530,-15.72,20240711,1310,127.10,20231024,4.11,N,001380,500,224 억,,607583,N,N,0,N,00,N
|
|
20241010,110118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2980,35,2,1.19,520249215,175899,74.30,2960,2990,2920,3825,2065,2945,2957.66,1.35,0,16537,3015,2980,2935,2900,2855,2997,2917,225,880,500,1760,5,1,44964143,1340,6.64,0.95,12,0.39,449.00,3138.00,3530,20240711,-15.58,1310,20231024,127.48,3530,-15.58,20240711,1395,113.62,20240126,3530,-15.58,20240711,1310,127.48,20231024,4.11,N,001380,500,224 억,,607583,N,N,0,N,00,N
|
|
20241010,100118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2935,-10,5,-0.34,335201800,113246,47.84,2960,2990,2920,3825,2065,2945,2959.94,1.35,0,-4725,3015,2980,2935,2900,2855,2997,2917,225,880,500,1760,5,1,44964143,1320,6.54,0.94,12,0.25,449.00,3138.00,3530,20240711,-16.86,1310,20231024,124.05,3530,-16.86,20240711,1395,110.39,20240126,3530,-16.86,20240711,1310,124.05,20231024,4.11,N,001380,500,224 억,,607583,N,N,0,N,00,N
|
|
20241010,090119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2945,0,3,0.00,8971235,3031,1.28,2960,2960,2945,3825,2065,2945,2959.83,1.35,0,-390,3015,2980,2935,2900,2855,2997,2917,225,880,500,1760,5,1,44964143,1324,6.56,0.94,12,0.01,449.00,3138.00,3530,20240711,-16.57,1310,20231024,124.81,3530,-16.57,20240711,1395,111.11,20240126,3530,-16.57,20240711,1310,124.81,20231024,4.11,N,001380,500,224 억,,607583,N,N,0,N,00,N
|
|
20241008,160119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2945,-5,5,-0.17,688483140,235663,43.95,2905,2970,2890,3835,2065,2950,2921.47,1.47,0,-50399,3056,3002,2901,2847,2746,3030,2875,225,885,500,1770,5,1,44964143,1324,6.56,0.94,12,0.52,449.00,3138.00,3530,20240711,-16.57,1310,20231024,124.81,3530,-16.57,20240711,1395,111.11,20240126,3530,-16.57,20240711,1310,124.81,20231024,4.23,N,001380,500,224 억,,658952,N,N,1,N,00,N
|
|
20241008,150119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2910,-40,5,-1.36,615103320,210633,39.28,2905,2970,2890,3835,2065,2950,2920.26,1.47,0,-42023,3056,3002,2901,2847,2746,3030,2875,225,885,500,1770,5,1,44964143,1308,6.48,0.93,12,0.47,449.00,3138.00,3530,20240711,-17.56,1310,20231024,122.14,3530,-17.56,20240711,1395,108.60,20240126,3530,-17.56,20240711,1310,122.14,20231024,4.23,N,001380,500,224 억,,658952,N,N,1,N,00,N
|
|
20241008,140119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2910,-40,5,-1.36,543818410,186094,34.71,2905,2970,2890,3835,2065,2950,2922.28,1.47,0,-26018,3056,3002,2901,2847,2746,3030,2875,225,885,500,1770,5,1,44964143,1308,6.48,0.93,12,0.41,449.00,3138.00,3530,20240711,-17.56,1310,20231024,122.14,3530,-17.56,20240711,1395,108.60,20240126,3530,-17.56,20240711,1310,122.14,20231024,4.23,N,001380,500,224 억,,658952,N,N,1,N,00,N
|
|
20241008,130119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2905,-45,5,-1.53,492167165,168298,31.39,2905,2970,2890,3835,2065,2950,2924.38,1.47,0,-18665,3056,3002,2901,2847,2746,3030,2875,225,885,500,1770,5,1,44964143,1306,6.47,0.93,12,0.37,449.00,3138.00,3530,20240711,-17.71,1310,20231024,121.76,3530,-17.71,20240711,1395,108.24,20240126,3530,-17.71,20240711,1310,121.76,20231024,4.23,N,001380,500,224 억,,658952,N,N,1,N,00,N
|
|
20241008,120119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2925,-25,5,-0.85,327254405,111543,20.80,2905,2970,2905,3835,2065,2950,2933.89,1.47,0,-2083,3056,3002,2901,2847,2746,3030,2875,225,885,500,1770,5,1,44964143,1315,6.51,0.93,12,0.25,449.00,3138.00,3530,20240711,-17.14,1310,20231024,123.28,3530,-17.14,20240711,1395,109.68,20240126,3530,-17.14,20240711,1310,123.28,20231024,4.23,N,001380,500,224 억,,658952,N,N,1,N,00,N
|
|
20241008,110118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2935,-15,5,-0.51,310344980,105764,19.73,2905,2970,2905,3835,2065,2950,2934.32,1.47,0,-733,3056,3002,2901,2847,2746,3030,2875,225,885,500,1770,5,1,44964143,1320,6.54,0.94,12,0.24,449.00,3138.00,3530,20240711,-16.86,1310,20231024,124.05,3530,-16.86,20240711,1395,110.39,20240126,3530,-16.86,20240711,1310,124.05,20231024,4.23,N,001380,500,224 억,,658952,N,N,1,N,00,N
|
|
20241008,100119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2930,-20,5,-0.68,236441340,80497,15.01,2905,2970,2905,3835,2065,2950,2937.27,1.47,0,6568,3056,3002,2901,2847,2746,3030,2875,225,885,500,1770,5,1,44964143,1317,6.53,0.93,12,0.18,449.00,3138.00,3530,20240711,-17.00,1310,20231024,123.66,3530,-17.00,20240711,1395,110.04,20240126,3530,-17.00,20240711,1310,123.66,20231024,4.23,N,001380,500,224 억,,658952,N,N,1,N,00,N
|
|
20241008,090119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2935,-15,5,-0.51,14075980,4830,0.90,2905,2935,2905,3835,2065,2950,2914.28,1.47,0,2198,3056,3002,2901,2847,2746,3030,2875,225,885,500,1770,5,1,44964143,1320,6.54,0.94,12,0.01,449.00,3138.00,3530,20240711,-16.86,1310,20231024,124.05,3530,-16.86,20240711,1395,110.39,20240126,3530,-16.86,20240711,1310,124.05,20231024,4.23,N,001380,500,224 억,,658952,N,N,1,N,00,N
|
|
20241007,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2950,160,2,5.73,1536193210,529100,146.62,2800,2955,2800,3625,1955,2790,2903.20,1.29,0,85860,2850,2820,2765,2735,2680,2835,2750,225,835,500,1670,5,1,44964143,1326,6.57,0.94,12,1.18,449.00,3138.00,3530,20240711,-16.43,1310,20231024,125.19,3530,-16.43,20240711,1395,111.47,20240126,3530,-16.43,20240711,1310,125.19,20231024,4.21,N,001380,500,224 억,,579186,N,N,1,N,00,N
|
|
20241007,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2925,135,2,4.84,1417334245,488545,135.38,2800,2955,2800,3625,1955,2790,2901.24,1.29,0,72735,2850,2820,2765,2735,2680,2835,2750,225,835,500,1670,5,1,44964143,1315,6.51,0.93,12,1.09,449.00,3138.00,3530,20240711,-17.14,1310,20231024,123.28,3530,-17.14,20240711,1395,109.68,20240126,3530,-17.14,20240711,1310,123.28,20231024,4.21,N,001380,500,224 억,,579186,N,N,0,N,00,N
|
|
20241007,140135,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2935,145,2,5.20,1327287850,457828,126.87,2800,2955,2800,3625,1955,2790,2899.21,1.29,0,67855,2850,2820,2765,2735,2680,2835,2750,225,835,500,1670,5,1,44964143,1320,6.54,0.94,12,1.02,449.00,3138.00,3530,20240711,-16.86,1310,20231024,124.05,3530,-16.86,20240711,1395,110.39,20240126,3530,-16.86,20240711,1310,124.05,20231024,4.21,N,001380,500,224 억,,579186,N,N,0,N,00,N
|
|
20241007,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2905,115,2,4.12,1070961280,370121,102.56,2800,2940,2800,3625,1955,2790,2893.67,1.29,0,57466,2850,2820,2765,2735,2680,2835,2750,225,835,500,1670,5,1,44964143,1306,6.47,0.93,12,0.82,449.00,3138.00,3530,20240711,-17.71,1310,20231024,121.76,3530,-17.71,20240711,1395,108.24,20240126,3530,-17.71,20240711,1310,121.76,20231024,4.21,N,001380,500,224 억,,579186,N,N,0,N,00,N
|
|
20241007,120132,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2910,120,2,4.30,999610535,345566,95.76,2800,2940,2800,3625,1955,2790,2892.81,1.29,0,53082,2850,2820,2765,2735,2680,2835,2750,225,835,500,1670,5,1,44964143,1308,6.48,0.93,12,0.77,449.00,3138.00,3530,20240711,-17.56,1310,20231024,122.14,3530,-17.56,20240711,1395,108.60,20240126,3530,-17.56,20240711,1310,122.14,20231024,4.21,N,001380,500,224 억,,579186,N,N,0,N,00,N
|
|
20241007,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2895,105,2,3.76,941669400,325598,90.23,2800,2940,2800,3625,1955,2790,2892.27,1.29,0,53052,2850,2820,2765,2735,2680,2835,2750,225,835,500,1670,5,1,44964143,1302,6.45,0.92,12,0.72,449.00,3138.00,3530,20240711,-17.99,1310,20231024,120.99,3530,-17.99,20240711,1395,107.53,20240126,3530,-17.99,20240711,1310,120.99,20231024,4.21,N,001380,500,224 억,,579186,N,N,0,N,00,N
|
|
20241007,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2900,110,2,3.94,845875445,292618,81.09,2800,2940,2800,3625,1955,2790,2890.88,1.29,0,63530,2850,2820,2765,2735,2680,2835,2750,225,835,500,1670,5,1,44964143,1304,6.46,0.92,12,0.65,449.00,3138.00,3530,20240711,-17.85,1310,20231024,121.37,3530,-17.85,20240711,1395,107.89,20240126,3530,-17.85,20240711,1310,121.37,20231024,4.21,N,001380,500,224 억,,579186,N,N,0,N,00,N
|
|
20241007,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2800,10,2,0.36,47612625,16941,4.69,2800,2825,2800,3625,1955,2790,2811.08,1.29,0,2357,2850,2820,2765,2735,2680,2835,2750,225,835,500,1670,5,1,44964143,1259,6.24,0.89,12,0.04,449.00,3138.00,3530,20240711,-20.68,1310,20231024,113.74,3530,-20.68,20240711,1395,100.72,20240126,3530,-20.68,20240711,1310,113.74,20231024,4.21,N,001380,500,224 억,,579186,N,N,0,N,00,N
|
|
20241004,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2790,40,2,1.45,987223185,359283,28.06,2720,2795,2710,3575,1925,2750,2746.87,1.12,0,61454,2936,2842,2771,2677,2606,2807,2642,225,825,500,1650,5,1,44964143,1254,6.21,0.89,12,0.80,449.00,3138.00,3530,20240711,-20.96,1310,20231024,112.98,3530,-20.96,20240711,1395,100.00,20240126,3530,-20.96,20240711,1310,112.98,20231024,4.19,N,001380,500,224 억,,503533,N,N,0,N,00,N
|
|
20241004,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2745,-5,5,-0.18,847225760,308956,24.13,2720,2775,2710,3575,1925,2750,2742.22,1.12,0,47043,2936,2842,2771,2677,2606,2807,2642,225,825,500,1650,5,1,44964143,1234,6.11,0.87,12,0.69,449.00,3138.00,3530,20240711,-22.24,1310,20231024,109.54,3530,-22.24,20240711,1395,96.77,20240126,3530,-22.24,20240711,1310,109.54,20231024,4.19,N,001380,500,224 억,,503533,N,N,0,N,00,N
|
|
20241004,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2735,-15,5,-0.55,701040045,255711,19.97,2720,2775,2710,3575,1925,2750,2741.53,1.12,0,36872,2936,2842,2771,2677,2606,2807,2642,225,825,500,1650,5,1,44964143,1230,6.09,0.87,12,0.57,449.00,3138.00,3530,20240711,-22.52,1310,20231024,108.78,3530,-22.52,20240711,1395,96.06,20240126,3530,-22.52,20240711,1310,108.78,20231024,4.19,N,001380,500,224 억,,503533,N,N,0,N,00,N
|
|
20241004,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2740,-10,5,-0.36,597417330,217976,17.02,2720,2775,2710,3575,1925,2750,2740.75,1.12,0,32203,2936,2842,2771,2677,2606,2807,2642,225,825,500,1650,5,1,44964143,1232,6.10,0.87,12,0.48,449.00,3138.00,3530,20240711,-22.38,1310,20231024,109.16,3530,-22.38,20240711,1395,96.42,20240126,3530,-22.38,20240711,1310,109.16,20231024,4.19,N,001380,500,224 억,,503533,N,N,0,N,00,N
|
|
20241004,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2750,0,3,0.00,525887250,191887,14.99,2720,2775,2710,3575,1925,2750,2740.61,1.12,0,36236,2936,2842,2771,2677,2606,2807,2642,225,825,500,1650,5,1,44964143,1237,6.12,0.88,12,0.43,449.00,3138.00,3530,20240711,-22.10,1310,20231024,109.92,3530,-22.10,20240711,1395,97.13,20240126,3530,-22.10,20240711,1310,109.92,20231024,4.19,N,001380,500,224 억,,503533,N,N,0,N,00,N
|
|
20241004,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2755,5,2,0.18,454782655,166009,12.96,2720,2775,2710,3575,1925,2750,2739.51,1.12,0,37202,2936,2842,2771,2677,2606,2807,2642,225,825,500,1650,5,1,44964143,1239,6.14,0.88,12,0.37,449.00,3138.00,3530,20240711,-21.95,1310,20231024,110.31,3530,-21.95,20240711,1395,97.49,20240126,3530,-21.95,20240711,1310,110.31,20231024,4.19,N,001380,500,224 억,,503533,N,N,0,N,00,N
|
|
20241004,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2750,0,3,0.00,337516385,123441,9.64,2720,2775,2710,3575,1925,2750,2734.23,1.12,0,24472,2936,2842,2771,2677,2606,2807,2642,225,825,500,1650,5,1,44964143,1237,6.12,0.88,12,0.27,449.00,3138.00,3530,20240711,-22.10,1310,20231024,109.92,3530,-22.10,20240711,1395,97.13,20240126,3530,-22.10,20240711,1310,109.92,20231024,4.19,N,001380,500,224 억,,503533,N,N,0,N,00,N
|
|
20241004,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2720,-30,5,-1.09,42665880,15682,1.22,2720,2740,2720,3575,1925,2750,2720.69,1.12,0,3050,2936,2842,2771,2677,2606,2807,2642,225,825,500,1650,5,1,44964143,1223,6.06,0.87,12,0.03,449.00,3138.00,3530,20240711,-22.95,1310,20231024,107.63,3530,-22.95,20240711,1395,94.98,20240126,3530,-22.95,20240711,1310,107.63,20231024,4.19,N,001380,500,224 억,,503533,N,N,0,N,00,N
|
|
20241002,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2750,-185,5,-6.30,3508056185,1270432,172.27,2845,2865,2700,3815,2055,2935,2761.28,1.07,0,40831,3198,3066,2948,2816,2698,3007,2757,225,880,500,1760,5,1,44964143,1237,6.12,0.88,12,2.83,449.00,3138.00,3530,20240711,-22.10,1310,20231024,109.92,3530,-22.10,20240711,1395,97.13,20240126,3530,-22.10,20240711,1310,109.92,20231024,4.10,N,001380,500,224 억,,481958,N,N,1,N,00,N
|
|
20241002,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2755,-180,5,-6.13,3319226420,1201740,162.95,2845,2865,2700,3815,2055,2935,2761.98,1.07,0,22918,3198,3066,2948,2816,2698,3007,2757,225,880,500,1760,5,1,44964143,1239,6.14,0.88,12,2.67,449.00,3138.00,3530,20240711,-21.95,1310,20231024,110.31,3530,-21.95,20240711,1395,97.49,20240126,3530,-21.95,20240711,1310,110.31,20231024,4.10,N,001380,500,224 억,,481958,N,N,1,N,00,N
|
|
20241002,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2765,-170,5,-5.79,3209208015,1161723,157.53,2845,2865,2700,3815,2055,2935,2762.42,1.07,0,11205,3198,3066,2948,2816,2698,3007,2757,225,880,500,1760,5,1,44964143,1243,6.16,0.88,12,2.58,449.00,3138.00,3530,20240711,-21.67,1310,20231024,111.07,3530,-21.67,20240711,1395,98.21,20240126,3530,-21.67,20240711,1310,111.07,20231024,4.10,N,001380,500,224 억,,481958,N,N,1,N,00,N
|
|
20241002,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2760,-175,5,-5.96,3054442980,1105573,149.91,2845,2865,2700,3815,2055,2935,2762.73,1.07,0,-8214,3198,3066,2948,2816,2698,3007,2757,225,880,500,1760,5,1,44964143,1241,6.15,0.88,12,2.46,449.00,3138.00,3530,20240711,-21.81,1310,20231024,110.69,3530,-21.81,20240711,1395,97.85,20240126,3530,-21.81,20240711,1310,110.69,20231024,4.10,N,001380,500,224 억,,481958,N,N,1,N,00,N
|
|
20241002,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2765,-170,5,-5.79,3005417125,1087818,147.50,2845,2865,2700,3815,2055,2935,2762.75,1.07,0,-7884,3198,3066,2948,2816,2698,3007,2757,225,880,500,1760,5,1,44964143,1243,6.16,0.88,12,2.42,449.00,3138.00,3530,20240711,-21.67,1310,20231024,111.07,3530,-21.67,20240711,1395,98.21,20240126,3530,-21.67,20240711,1310,111.07,20231024,4.10,N,001380,500,224 억,,481958,N,N,1,N,00,N
|
|
20241002,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2765,-170,5,-5.79,2878131675,1041834,141.27,2845,2865,2700,3815,2055,2935,2762.52,1.07,0,-2923,3198,3066,2948,2816,2698,3007,2757,225,880,500,1760,5,1,44964143,1243,6.16,0.88,12,2.32,449.00,3138.00,3530,20240711,-21.67,1310,20231024,111.07,3530,-21.67,20240711,1395,98.21,20240126,3530,-21.67,20240711,1310,111.07,20231024,4.10,N,001380,500,224 억,,481958,N,N,1,N,00,N
|
|
20241002,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2730,-205,5,-6.98,2279291380,823454,111.66,2845,2865,2700,3815,2055,2935,2767.91,1.07,0,17950,3198,3066,2948,2816,2698,3007,2757,225,880,500,1760,5,1,44964143,1228,6.08,0.87,12,1.83,449.00,3138.00,3530,20240711,-22.66,1310,20231024,108.40,3530,-22.66,20240711,1395,95.70,20240126,3530,-22.66,20240711,1310,108.40,20231024,4.10,N,001380,500,224 억,,481958,N,N,1,N,00,N
|
|
20241002,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2845,-90,5,-3.07,356803105,125978,17.08,2845,2865,2810,3815,2055,2935,2832.04,1.07,0,-14651,3198,3066,2948,2816,2698,3007,2757,225,880,500,1760,5,1,44964143,1279,6.34,0.91,12,0.28,449.00,3138.00,3530,20240711,-19.41,1310,20231024,117.18,3530,-19.41,20240711,1395,103.94,20240126,3530,-19.41,20240711,1310,117.18,20231024,4.10,N,001380,500,224 억,,481958,N,N,1,N,00,N
|