130 lines
53 KiB
CSV
130 lines
53 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
|
|
20240930,160333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1383,-17,5,-1.21,87178748,63389,110.54,1400,1414,1325,1820,980,1400,1375.30,1.76,0,-14760,1430,1414,1402,1386,1374,1409,1381,234,420,500,980,1,1,46754933,647,3.54,0.61,03,0.14,391.00,2278.00,2070,20240213,-33.19,1287,20240805,7.46,2070,-33.19,20240213,1287,7.46,20240805,2070,-33.19,20240213,1287,7.46,20240805,0.49,N,018500,500,233 억,,824450,N,N,13,N,00,N
|
|
20240930,150338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1372,-28,5,-2.00,77764892,56524,98.57,1400,1414,1325,1820,980,1400,1375.79,1.76,0,-14678,1430,1414,1402,1386,1374,1409,1381,234,420,500,980,1,1,46754933,641,3.51,0.60,03,0.12,391.00,2278.00,2070,20240213,-33.72,1287,20240805,6.60,2070,-33.72,20240213,1287,6.60,20240805,2070,-33.72,20240213,1287,6.60,20240805,0.49,N,018500,500,233 억,,824450,N,N,13,N,00,N
|
|
20240930,140337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1372,-28,5,-2.00,74762879,54333,94.75,1400,1414,1325,1820,980,1400,1376.01,1.76,0,-13495,1430,1414,1402,1386,1374,1409,1381,234,420,500,980,1,1,46754933,641,3.51,0.60,03,0.12,391.00,2278.00,2070,20240213,-33.72,1287,20240805,6.60,2070,-33.72,20240213,1287,6.60,20240805,2070,-33.72,20240213,1287,6.60,20240805,0.49,N,018500,500,233 억,,824450,N,N,13,N,00,N
|
|
20240930,130336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1382,-18,5,-1.29,57402786,41718,72.75,1400,1414,1325,1820,980,1400,1375.97,1.76,0,-8156,1430,1414,1402,1386,1374,1409,1381,234,420,500,980,1,1,46754933,646,3.53,0.61,03,0.09,391.00,2278.00,2070,20240213,-33.24,1287,20240805,7.38,2070,-33.24,20240213,1287,7.38,20240805,2070,-33.24,20240213,1287,7.38,20240805,0.49,N,018500,500,233 억,,824450,N,N,13,N,00,N
|
|
20240930,120336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1374,-26,5,-1.86,40110281,29173,50.87,1400,1414,1325,1820,980,1400,1374.91,1.76,0,-2738,1430,1414,1402,1386,1374,1409,1381,234,420,500,980,1,1,46754933,642,3.51,0.60,03,0.06,391.00,2278.00,2070,20240213,-33.62,1287,20240805,6.76,2070,-33.62,20240213,1287,6.76,20240805,2070,-33.62,20240213,1287,6.76,20240805,0.49,N,018500,500,233 억,,824450,N,N,13,N,00,N
|
|
20240930,110334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1387,-13,5,-0.93,31752499,23098,40.28,1400,1414,1325,1820,980,1400,1374.69,1.76,0,-1999,1430,1414,1402,1386,1374,1409,1381,234,420,500,980,1,1,46754933,648,3.55,0.61,03,0.05,391.00,2278.00,2070,20240213,-33.00,1287,20240805,7.77,2070,-33.00,20240213,1287,7.77,20240805,2070,-33.00,20240213,1287,7.77,20240805,0.49,N,018500,500,233 억,,824450,N,N,13,N,00,N
|
|
20240930,100334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1380,-20,5,-1.43,28812686,20978,36.58,1400,1414,1325,1820,980,1400,1373.47,1.76,0,-244,1430,1414,1402,1386,1374,1409,1381,234,420,500,980,1,1,46754933,645,3.53,0.61,03,0.04,391.00,2278.00,2070,20240213,-33.33,1287,20240805,7.23,2070,-33.33,20240213,1287,7.23,20240805,2070,-33.33,20240213,1287,7.23,20240805,0.49,N,018500,500,233 억,,824450,N,N,13,N,00,N
|
|
20240930,090322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,0,3,0.00,1747914,1248,2.18,1400,1414,1400,1820,980,1400,1400.57,1.76,0,-186,1430,1414,1402,1386,1374,1409,1381,234,420,500,980,1,1,46754933,655,3.58,0.61,03,0.00,391.00,2278.00,2070,20240213,-32.37,1287,20240805,8.78,2070,-32.37,20240213,1287,8.78,20240805,2070,-32.37,20240213,1287,8.78,20240805,0.49,N,018500,500,233 억,,824450,N,N,13,N,00,N
|
|
20240927,160334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,-2,5,-0.14,79834261,56851,194.26,1418,1418,1390,1822,982,1402,1404.27,1.76,0,2134,1418,1410,1405,1397,1392,1407,1394,234,420,500,980,1,1,46754933,655,3.58,0.61,03,0.12,391.00,2278.00,2070,20240213,-32.37,1287,20240805,8.78,2070,-32.37,20240213,1287,8.78,20240805,2070,-32.37,20240213,1287,8.78,20240805,0.50,N,018500,500,233 억,,822316,N,N,13,N,00,N
|
|
20240927,150337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1402,0,3,0.00,73691281,52456,179.24,1418,1418,1400,1822,982,1402,1404.82,1.76,0,2330,1418,1410,1405,1397,1392,1407,1394,234,420,500,980,1,1,46754933,656,3.59,0.62,03,0.11,391.00,2278.00,2070,20240213,-32.27,1287,20240805,8.94,2070,-32.27,20240213,1287,8.94,20240805,2070,-32.27,20240213,1287,8.94,20240805,0.50,N,018500,500,233 억,,822316,N,N,14,N,00,N
|
|
20240927,140338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1407,5,2,0.36,53901044,38336,131.00,1418,1418,1402,1822,982,1402,1406.02,1.76,0,2464,1418,1410,1405,1397,1392,1407,1394,234,420,500,980,1,1,46754933,658,3.60,0.62,03,0.08,391.00,2278.00,2070,20240213,-32.03,1287,20240805,9.32,2070,-32.03,20240213,1287,9.32,20240805,2070,-32.03,20240213,1287,9.32,20240805,0.50,N,018500,500,233 억,,822316,N,N,14,N,00,N
|
|
20240927,130337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1406,4,2,0.29,38755802,27559,94.17,1418,1418,1402,1822,982,1402,1406.28,1.76,0,107,1418,1410,1405,1397,1392,1407,1394,234,420,500,980,1,1,46754933,657,3.60,0.62,03,0.06,391.00,2278.00,2070,20240213,-32.08,1287,20240805,9.25,2070,-32.08,20240213,1287,9.25,20240805,2070,-32.08,20240213,1287,9.25,20240805,0.50,N,018500,500,233 억,,822316,N,N,14,N,00,N
|
|
20240927,120334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,3,2,0.21,24147143,17153,58.61,1418,1418,1402,1822,982,1402,1407.75,1.76,0,218,1418,1410,1405,1397,1392,1407,1394,234,420,500,980,1,1,46754933,657,3.59,0.62,03,0.04,391.00,2278.00,2070,20240213,-32.13,1287,20240805,9.17,2070,-32.13,20240213,1287,9.17,20240805,2070,-32.13,20240213,1287,9.17,20240805,0.50,N,018500,500,233 억,,822316,N,N,14,N,00,N
|
|
20240927,110336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,3,2,0.21,21890257,15548,53.13,1418,1418,1402,1822,982,1402,1407.91,1.76,0,323,1418,1410,1405,1397,1392,1407,1394,234,420,500,980,1,1,46754933,657,3.59,0.62,03,0.03,391.00,2278.00,2070,20240213,-32.13,1287,20240805,9.17,2070,-32.13,20240213,1287,9.17,20240805,2070,-32.13,20240213,1287,9.17,20240805,0.50,N,018500,500,233 억,,822316,N,N,14,N,00,N
|
|
20240927,100335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1412,10,2,0.71,10927974,7751,26.49,1418,1418,1402,1822,982,1402,1409.88,1.76,0,-636,1418,1410,1405,1397,1392,1407,1394,234,420,500,980,1,1,46754933,660,3.61,0.62,03,0.02,391.00,2278.00,2070,20240213,-31.79,1287,20240805,9.71,2070,-31.79,20240213,1287,9.71,20240805,2070,-31.79,20240213,1287,9.71,20240805,0.50,N,018500,500,233 억,,822316,N,N,14,N,00,N
|
|
20240927,090335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1417,15,2,1.07,3611740,2569,8.78,1418,1418,1402,1822,982,1402,1405.89,1.76,0,-338,1418,1410,1405,1397,1392,1407,1394,234,420,500,980,1,1,46754933,663,3.62,0.62,03,0.01,391.00,2278.00,2070,20240213,-31.55,1287,20240805,10.10,2070,-31.55,20240213,1287,10.10,20240805,2070,-31.55,20240213,1287,10.10,20240805,0.50,N,018500,500,233 억,,822316,N,N,14,N,00,N
|
|
20240926,160331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1402,-3,5,-0.21,41149268,29265,57.36,1406,1413,1400,1826,984,1405,1406.12,1.76,0,-2141,1437,1420,1409,1392,1381,1415,1387,234,421,500,980,1,1,46754933,656,3.59,0.62,03,0.06,391.00,2278.00,2070,20240213,-32.27,1287,20240805,8.94,2070,-32.27,20240213,1287,8.94,20240805,2070,-32.27,20240213,1287,8.94,20240805,0.52,N,018500,500,233 억,,824457,N,N,14,N,00,N
|
|
20240926,150333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1412,7,2,0.50,35666200,25355,49.70,1406,1413,1400,1826,984,1405,1406.67,1.76,0,-2124,1437,1420,1409,1392,1381,1415,1387,234,421,500,980,1,1,46754933,660,3.61,0.62,03,0.05,391.00,2278.00,2070,20240213,-31.79,1287,20240805,9.71,2070,-31.79,20240213,1287,9.71,20240805,2070,-31.79,20240213,1287,9.71,20240805,0.52,N,018500,500,233 억,,824457,N,N,14,N,00,N
|
|
20240926,140334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1408,3,2,0.21,24563734,17482,34.27,1406,1413,1400,1826,984,1405,1405.09,1.76,0,-2388,1437,1420,1409,1392,1381,1415,1387,234,421,500,980,1,1,46754933,658,3.60,0.62,03,0.04,391.00,2278.00,2070,20240213,-31.98,1287,20240805,9.40,2070,-31.98,20240213,1287,9.40,20240805,2070,-31.98,20240213,1287,9.40,20240805,0.52,N,018500,500,233 억,,824457,N,N,14,N,00,N
|
|
20240926,130335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1407,2,2,0.14,17771496,12652,24.80,1406,1413,1400,1826,984,1405,1404.64,1.76,0,-2592,1437,1420,1409,1392,1381,1415,1387,234,421,500,980,1,1,46754933,658,3.60,0.62,03,0.03,391.00,2278.00,2070,20240213,-32.03,1287,20240805,9.32,2070,-32.03,20240213,1287,9.32,20240805,2070,-32.03,20240213,1287,9.32,20240805,0.52,N,018500,500,233 억,,824457,N,N,14,N,00,N
|
|
20240926,120335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1407,2,2,0.14,15059747,10720,21.01,1406,1413,1400,1826,984,1405,1404.83,1.76,0,-2624,1437,1420,1409,1392,1381,1415,1387,234,421,500,980,1,1,46754933,658,3.60,0.62,03,0.02,391.00,2278.00,2070,20240213,-32.03,1287,20240805,9.32,2070,-32.03,20240213,1287,9.32,20240805,2070,-32.03,20240213,1287,9.32,20240805,0.52,N,018500,500,233 억,,824457,N,N,14,N,00,N
|
|
20240926,110334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1408,3,2,0.21,14490933,10316,20.22,1406,1413,1400,1826,984,1405,1404.70,1.76,0,-2624,1437,1420,1409,1392,1381,1415,1387,234,421,500,980,1,1,46754933,658,3.60,0.62,03,0.02,391.00,2278.00,2070,20240213,-31.98,1287,20240805,9.40,2070,-31.98,20240213,1287,9.40,20240805,2070,-31.98,20240213,1287,9.40,20240805,0.52,N,018500,500,233 억,,824457,N,N,14,N,00,N
|
|
20240926,100336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,0,3,0.00,11549434,8222,16.12,1406,1413,1401,1826,984,1405,1404.70,1.76,0,-2624,1437,1420,1409,1392,1381,1415,1387,234,421,500,980,1,1,46754933,657,3.59,0.62,03,0.02,391.00,2278.00,2070,20240213,-32.13,1287,20240805,9.17,2070,-32.13,20240213,1287,9.17,20240805,2070,-32.13,20240213,1287,9.17,20240805,0.52,N,018500,500,233 억,,824457,N,N,14,N,00,N
|
|
20240926,090331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,0,3,0.00,662005,471,0.92,1406,1413,1405,1826,984,1405,1405.53,1.76,0,-93,1437,1420,1409,1392,1381,1415,1387,234,421,500,980,1,1,46754933,657,3.59,0.62,03,0.00,391.00,2278.00,2070,20240213,-32.13,1287,20240805,9.17,2070,-32.13,20240213,1287,9.17,20240805,2070,-32.13,20240213,1287,9.17,20240805,0.52,N,018500,500,233 억,,824457,N,N,14,N,00,N
|
|
20240925,160330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,-6,5,-0.43,71631904,50919,155.28,1412,1426,1398,1834,988,1411,1406.78,1.78,0,-6685,1435,1422,1411,1398,1387,1429,1405,234,423,500,980,1,1,46754933,657,3.59,0.62,03,0.11,391.00,2278.00,2070,20240213,-32.13,1287,20240805,9.17,2070,-32.13,20240213,1287,9.17,20240805,2070,-32.13,20240213,1287,9.17,20240805,0.51,N,018500,500,233 억,,831142,N,N,14,N,00,N
|
|
20240925,150333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1407,-4,5,-0.28,68259431,48512,147.94,1412,1426,1399,1834,988,1411,1407.06,1.78,0,-6581,1435,1422,1411,1398,1387,1429,1405,234,423,500,980,1,1,46754933,658,3.60,0.62,03,0.10,391.00,2278.00,2070,20240213,-32.03,1287,20240805,9.32,2070,-32.03,20240213,1287,9.32,20240805,2070,-32.03,20240213,1287,9.32,20240805,0.51,N,018500,500,233 억,,831142,N,N,0,N,00,N
|
|
20240925,140334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1409,-2,5,-0.14,36862005,26148,79.74,1412,1426,1405,1834,988,1411,1409.74,1.78,0,-2097,1435,1422,1411,1398,1387,1429,1405,234,423,500,980,1,1,46754933,659,3.60,0.62,03,0.06,391.00,2278.00,2070,20240213,-31.93,1287,20240805,9.48,2070,-31.93,20240213,1287,9.48,20240805,2070,-31.93,20240213,1287,9.48,20240805,0.51,N,018500,500,233 억,,831142,N,N,0,N,00,N
|
|
20240925,130334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1407,-4,5,-0.28,36413816,25830,78.77,1412,1426,1405,1834,988,1411,1409.75,1.78,0,-1980,1435,1422,1411,1398,1387,1429,1405,234,423,500,980,1,1,46754933,658,3.60,0.62,03,0.06,391.00,2278.00,2070,20240213,-32.03,1287,20240805,9.32,2070,-32.03,20240213,1287,9.32,20240805,2070,-32.03,20240213,1287,9.32,20240805,0.51,N,018500,500,233 억,,831142,N,N,0,N,00,N
|
|
20240925,120333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1407,-4,5,-0.28,22054888,15619,47.63,1412,1426,1407,1834,988,1411,1412.06,1.78,0,-1915,1435,1422,1411,1398,1387,1429,1405,234,423,500,980,1,1,46754933,658,3.60,0.62,03,0.03,391.00,2278.00,2070,20240213,-32.03,1287,20240805,9.32,2070,-32.03,20240213,1287,9.32,20240805,2070,-32.03,20240213,1287,9.32,20240805,0.51,N,018500,500,233 억,,831142,N,N,0,N,00,N
|
|
20240925,110332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1411,0,3,0.00,13825795,9777,29.82,1412,1426,1407,1834,988,1411,1414.11,1.78,0,-1885,1435,1422,1411,1398,1387,1429,1405,234,423,500,980,1,1,46754933,660,3.61,0.62,03,0.02,391.00,2278.00,2070,20240213,-31.84,1287,20240805,9.63,2070,-31.84,20240213,1287,9.63,20240805,2070,-31.84,20240213,1287,9.63,20240805,0.51,N,018500,500,233 억,,831142,N,N,0,N,00,N
|
|
20240925,100334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1415,4,2,0.28,7290965,5144,15.69,1412,1426,1412,1834,988,1411,1417.37,1.78,0,-274,1435,1422,1411,1398,1387,1429,1405,234,423,500,980,1,1,46754933,662,3.62,0.62,03,0.01,391.00,2278.00,2070,20240213,-31.64,1287,20240805,9.95,2070,-31.64,20240213,1287,9.95,20240805,2070,-31.64,20240213,1287,9.95,20240805,0.51,N,018500,500,233 억,,831142,N,N,0,N,00,N
|
|
20240925,090333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1422,11,2,0.78,193649,137,0.42,1412,1426,1412,1834,988,1411,1413.50,1.78,0,-19,1435,1422,1411,1398,1387,1429,1405,234,423,500,980,1,1,46754933,665,3.64,0.62,03,0.00,391.00,2278.00,2070,20240213,-31.30,1287,20240805,10.49,2070,-31.30,20240213,1287,10.49,20240805,2070,-31.30,20240213,1287,10.49,20240805,0.51,N,018500,500,233 억,,831142,N,N,0,N,00,N
|
|
20240924,160331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1411,10,2,0.71,46076549,32791,43.85,1402,1424,1400,1821,981,1401,1405.16,1.77,0,2263,1431,1415,1408,1392,1385,1412,1389,234,420,500,980,1,1,46754933,660,3.61,0.62,03,0.07,391.00,2278.00,2070,20240213,-31.84,1287,20240805,9.63,2070,-31.84,20240213,1287,9.63,20240805,2070,-31.84,20240213,1287,9.63,20240805,0.51,N,018500,500,233 억,,828879,N,N,0,N,00,N
|
|
20240924,150330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1411,10,2,0.71,42736192,30422,40.69,1402,1424,1400,1821,981,1401,1404.78,1.77,0,1925,1431,1415,1408,1392,1385,1412,1389,234,420,500,980,1,1,46754933,660,3.61,0.62,03,0.07,391.00,2278.00,2070,20240213,-31.84,1287,20240805,9.63,2070,-31.84,20240213,1287,9.63,20240805,2070,-31.84,20240213,1287,9.63,20240805,0.51,N,018500,500,233 억,,828879,N,N,0,N,00,N
|
|
20240924,140330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1404,3,2,0.21,32803434,23340,31.21,1402,1424,1400,1821,981,1401,1405.46,1.77,0,566,1431,1415,1408,1392,1385,1412,1389,234,420,500,980,1,1,46754933,656,3.59,0.62,03,0.05,391.00,2278.00,2070,20240213,-32.17,1287,20240805,9.09,2070,-32.17,20240213,1287,9.09,20240805,2070,-32.17,20240213,1287,9.09,20240805,0.51,N,018500,500,233 억,,828879,N,N,0,N,00,N
|
|
20240924,130331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,4,2,0.29,31706563,22559,30.17,1402,1424,1400,1821,981,1401,1405.50,1.77,0,468,1431,1415,1408,1392,1385,1412,1389,234,420,500,980,1,1,46754933,657,3.59,0.62,03,0.05,391.00,2278.00,2070,20240213,-32.13,1287,20240805,9.17,2070,-32.13,20240213,1287,9.17,20240805,2070,-32.13,20240213,1287,9.17,20240805,0.51,N,018500,500,233 억,,828879,N,N,0,N,00,N
|
|
20240924,120331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,4,2,0.29,16431547,11655,15.59,1402,1424,1400,1821,981,1401,1409.83,1.77,0,468,1431,1415,1408,1392,1385,1412,1389,234,420,500,980,1,1,46754933,657,3.59,0.62,03,0.02,391.00,2278.00,2070,20240213,-32.13,1287,20240805,9.17,2070,-32.13,20240213,1287,9.17,20240805,2070,-32.13,20240213,1287,9.17,20240805,0.51,N,018500,500,233 억,,828879,N,N,0,N,00,N
|
|
20240924,110331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1408,7,2,0.50,16085590,11409,15.26,1402,1424,1400,1821,981,1401,1409.90,1.77,0,503,1431,1415,1408,1392,1385,1412,1389,234,420,500,980,1,1,46754933,658,3.60,0.62,03,0.02,391.00,2278.00,2070,20240213,-31.98,1287,20240805,9.40,2070,-31.98,20240213,1287,9.40,20240805,2070,-31.98,20240213,1287,9.40,20240805,0.51,N,018500,500,233 억,,828879,N,N,0,N,00,N
|
|
20240924,100330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1417,16,2,1.14,13055028,9253,12.37,1402,1424,1400,1821,981,1401,1410.90,1.77,0,918,1431,1415,1408,1392,1385,1412,1389,234,420,500,980,1,1,46754933,663,3.62,0.62,03,0.02,391.00,2278.00,2070,20240213,-31.55,1287,20240805,10.10,2070,-31.55,20240213,1287,10.10,20240805,2070,-31.55,20240213,1287,10.10,20240805,0.51,N,018500,500,233 억,,828879,N,N,0,N,00,N
|
|
20240924,090330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1407,6,2,0.43,649151,462,0.62,1402,1407,1402,1821,981,1401,1405.09,1.77,0,136,1431,1415,1408,1392,1385,1412,1389,234,420,500,980,1,1,46754933,658,3.60,0.62,03,0.00,391.00,2278.00,2070,20240213,-32.03,1287,20240805,9.32,2070,-32.03,20240213,1287,9.32,20240805,2070,-32.03,20240213,1287,9.32,20240805,0.51,N,018500,500,233 억,,828879,N,N,0,N,00,N
|
|
20240923,160330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1401,-24,5,-1.68,104866656,74676,129.62,1424,1424,1401,1852,998,1425,1404.29,1.78,0,-2381,1469,1447,1423,1401,1377,1435,1389,234,427,500,990,1,1,46754933,655,3.58,0.62,03,0.16,391.00,2278.00,2070,20240213,-32.32,1287,20240805,8.86,2070,-32.32,20240213,1287,8.86,20240805,2070,-32.32,20240213,1287,8.86,20240805,0.50,N,018500,500,233 억,,831260,N,N,1,N,00,N
|
|
20240923,150331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1409,-16,5,-1.12,95797290,68203,118.38,1424,1424,1401,1852,998,1425,1404.59,1.78,0,-1943,1469,1447,1423,1401,1377,1435,1389,234,427,500,990,1,1,46754933,659,3.60,0.62,03,0.15,391.00,2278.00,2070,20240213,-31.93,1287,20240805,9.48,2070,-31.93,20240213,1287,9.48,20240805,2070,-31.93,20240213,1287,9.48,20240805,0.50,N,018500,500,233 억,,831260,N,N,1,N,00,N
|
|
20240923,140332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1412,-13,5,-0.91,93927094,66872,116.07,1424,1424,1401,1852,998,1425,1404.58,1.78,0,-1992,1469,1447,1423,1401,1377,1435,1389,234,427,500,990,1,1,46754933,660,3.61,0.62,03,0.14,391.00,2278.00,2070,20240213,-31.79,1287,20240805,9.71,2070,-31.79,20240213,1287,9.71,20240805,2070,-31.79,20240213,1287,9.71,20240805,0.50,N,018500,500,233 억,,831260,N,N,1,N,00,N
|
|
20240923,130330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,-20,5,-1.40,72474036,51603,89.57,1424,1424,1401,1852,998,1425,1404.45,1.78,0,-3885,1469,1447,1423,1401,1377,1435,1389,234,427,500,990,1,1,46754933,657,3.59,0.62,03,0.11,391.00,2278.00,2070,20240213,-32.13,1287,20240805,9.17,2070,-32.13,20240213,1287,9.17,20240805,2070,-32.13,20240213,1287,9.17,20240805,0.50,N,018500,500,233 억,,831260,N,N,1,N,00,N
|
|
20240923,120330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,-20,5,-1.40,69941048,49800,86.44,1424,1424,1401,1852,998,1425,1404.44,1.78,0,-3997,1469,1447,1423,1401,1377,1435,1389,234,427,500,990,1,1,46754933,657,3.59,0.62,03,0.11,391.00,2278.00,2070,20240213,-32.13,1287,20240805,9.17,2070,-32.13,20240213,1287,9.17,20240805,2070,-32.13,20240213,1287,9.17,20240805,0.50,N,018500,500,233 억,,831260,N,N,1,N,00,N
|
|
20240923,110331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1403,-22,5,-1.54,54674051,38918,67.55,1424,1424,1401,1852,998,1425,1404.85,1.78,0,-3907,1469,1447,1423,1401,1377,1435,1389,234,427,500,990,1,1,46754933,656,3.59,0.62,03,0.08,391.00,2278.00,2070,20240213,-32.22,1287,20240805,9.01,2070,-32.22,20240213,1287,9.01,20240805,2070,-32.22,20240213,1287,9.01,20240805,0.50,N,018500,500,233 억,,831260,N,N,1,N,00,N
|
|
20240923,100329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1406,-19,5,-1.33,27640911,19660,34.12,1424,1424,1401,1852,998,1425,1405.95,1.78,0,-3220,1469,1447,1423,1401,1377,1435,1389,234,427,500,990,1,1,46754933,657,3.60,0.62,03,0.04,391.00,2278.00,2070,20240213,-32.08,1287,20240805,9.25,2070,-32.08,20240213,1287,9.25,20240805,2070,-32.08,20240213,1287,9.25,20240805,0.50,N,018500,500,233 억,,831260,N,N,1,N,00,N
|
|
20240923,090328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1424,-1,5,-0.07,8544,6,0.01,1424,1424,1424,1852,998,1425,1424.00,1.78,0,0,1469,1447,1423,1401,1377,1435,1389,234,427,500,990,1,1,46754933,666,3.64,0.63,03,0.00,391.00,2278.00,2070,20240213,-31.21,1287,20240805,10.64,2070,-31.21,20240213,1287,10.64,20240805,2070,-31.21,20240213,1287,10.64,20240805,0.50,N,018500,500,233 억,,831260,N,N,1,N,00,N
|
|
20240913,160316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1425,9,2,0.64,137835520,96540,133.08,1411,1439,1411,1840,992,1416,1427.76,1.78,0,12086,1448,1432,1409,1393,1370,1440,1401,234,424,500,990,1,1,46754933,666,3.64,0.63,03,0.21,391.00,2278.00,2070,20240213,-31.16,1287,20240805,10.72,2070,-31.16,20240213,1287,10.72,20240805,2070,-31.16,20240213,1287,10.72,20240805,0.46,N,018500,500,233 억,,833075,N,N,2,N,00,N
|
|
20240913,150319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1425,9,2,0.64,122158982,85546,117.93,1411,1439,1411,1840,992,1416,1427.99,1.78,0,12592,1448,1432,1409,1393,1370,1440,1401,234,424,500,990,1,1,46754933,666,3.64,0.63,03,0.18,391.00,2278.00,2070,20240213,-31.16,1287,20240805,10.72,2070,-31.16,20240213,1287,10.72,20240805,2070,-31.16,20240213,1287,10.72,20240805,0.46,N,018500,500,233 억,,833075,N,N,2,N,00,N
|
|
20240913,140320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1419,3,2,0.21,120344461,84266,116.16,1411,1439,1411,1840,992,1416,1428.15,1.78,0,12681,1448,1432,1409,1393,1370,1440,1401,234,424,500,990,1,1,46754933,663,3.63,0.62,03,0.18,391.00,2278.00,2070,20240213,-31.45,1287,20240805,10.26,2070,-31.45,20240213,1287,10.26,20240805,2070,-31.45,20240213,1287,10.26,20240805,0.46,N,018500,500,233 억,,833075,N,N,2,N,00,N
|
|
20240913,130317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1425,9,2,0.64,115843720,81095,111.79,1411,1439,1411,1840,992,1416,1428.49,1.78,0,13063,1448,1432,1409,1393,1370,1440,1401,234,424,500,990,1,1,46754933,666,3.64,0.63,03,0.17,391.00,2278.00,2070,20240213,-31.16,1287,20240805,10.72,2070,-31.16,20240213,1287,10.72,20240805,2070,-31.16,20240213,1287,10.72,20240805,0.46,N,018500,500,233 억,,833075,N,N,2,N,00,N
|
|
20240913,120318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1429,13,2,0.92,113400350,79376,109.42,1411,1439,1411,1840,992,1416,1428.65,1.78,0,13141,1448,1432,1409,1393,1370,1440,1401,234,424,500,990,1,1,46754933,668,3.65,0.63,03,0.17,391.00,2278.00,2070,20240213,-30.97,1287,20240805,11.03,2070,-30.97,20240213,1287,11.03,20240805,2070,-30.97,20240213,1287,11.03,20240805,0.46,N,018500,500,233 억,,833075,N,N,2,N,00,N
|
|
20240913,110318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1416,0,3,0.00,93638951,65486,90.27,1411,1439,1411,1840,992,1416,1429.91,1.78,0,15787,1448,1432,1409,1393,1370,1440,1401,234,424,500,990,1,1,46754933,662,3.62,0.62,03,0.14,391.00,2278.00,2070,20240213,-31.59,1287,20240805,10.02,2070,-31.59,20240213,1287,10.02,20240805,2070,-31.59,20240213,1287,10.02,20240805,0.46,N,018500,500,233 억,,833075,N,N,2,N,00,N
|
|
20240913,100319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1430,14,2,0.99,83708959,58518,80.67,1411,1439,1411,1840,992,1416,1430.48,1.78,0,21310,1448,1432,1409,1393,1370,1440,1401,234,424,500,990,1,1,46754933,669,3.66,0.63,03,0.13,391.00,2278.00,2070,20240213,-30.92,1287,20240805,11.11,2070,-30.92,20240213,1287,11.11,20240805,2070,-30.92,20240213,1287,11.11,20240805,0.46,N,018500,500,233 억,,833075,N,N,2,N,00,N
|
|
20240913,090320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1428,12,2,0.85,1849248,1310,1.81,1411,1428,1411,1840,992,1416,1411.64,1.78,0,-161,1448,1432,1409,1393,1370,1440,1401,234,424,500,990,1,1,46754933,668,3.65,0.63,03,0.00,391.00,2278.00,2070,20240213,-31.01,1287,20240805,10.96,2070,-31.01,20240213,1287,10.96,20240805,2070,-31.01,20240213,1287,10.96,20240805,0.46,N,018500,500,233 억,,833075,N,N,2,N,00,N
|
|
20240912,160317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1416,16,2,1.14,101428038,72541,105.67,1389,1425,1386,1820,980,1400,1398.22,1.77,0,3505,1458,1429,1402,1373,1346,1443,1387,234,420,500,980,1,1,46754933,662,3.62,0.62,03,0.16,391.00,2278.00,2130,20230906,-33.52,1287,20240805,10.02,2070,-31.59,20240213,1287,10.02,20240805,2070,-31.59,20240213,1287,10.02,20240805,0.42,N,018500,500,233 억,,829570,N,N,2,N,00,N
|
|
20240912,150317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1414,14,2,1.00,99607544,71255,103.79,1389,1425,1386,1820,980,1400,1397.90,1.77,0,3619,1458,1429,1402,1373,1346,1443,1387,234,420,500,980,1,1,46754933,661,3.62,0.62,03,0.15,391.00,2278.00,2130,20230906,-33.62,1287,20240805,9.87,2070,-31.69,20240213,1287,9.87,20240805,2070,-31.69,20240213,1287,9.87,20240805,0.42,N,018500,500,233 억,,829570,N,N,0,N,00,N
|
|
20240912,140317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,0,3,0.00,85225369,61042,88.92,1389,1425,1386,1820,980,1400,1396.18,1.77,0,3263,1458,1429,1402,1373,1346,1443,1387,234,420,500,980,1,1,46754933,655,3.58,0.61,03,0.13,391.00,2278.00,2130,20230906,-34.27,1287,20240805,8.78,2070,-32.37,20240213,1287,8.78,20240805,2070,-32.37,20240213,1287,8.78,20240805,0.42,N,018500,500,233 억,,829570,N,N,0,N,00,N
|
|
20240912,130316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,0,3,0.00,68947815,49402,71.96,1389,1425,1386,1820,980,1400,1395.65,1.77,0,3648,1458,1429,1402,1373,1346,1443,1387,234,420,500,980,1,1,46754933,655,3.58,0.61,03,0.11,391.00,2278.00,2130,20230906,-34.27,1287,20240805,8.78,2070,-32.37,20240213,1287,8.78,20240805,2070,-32.37,20240213,1287,8.78,20240805,0.42,N,018500,500,233 억,,829570,N,N,0,N,00,N
|
|
20240912,120315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1401,1,2,0.07,61569813,44121,64.27,1389,1425,1386,1820,980,1400,1395.48,1.77,0,4789,1458,1429,1402,1373,1346,1443,1387,234,420,500,980,1,1,46754933,655,3.58,0.62,03,0.09,391.00,2278.00,2130,20230906,-34.23,1287,20240805,8.86,2070,-32.32,20240213,1287,8.86,20240805,2070,-32.32,20240213,1287,8.86,20240805,0.42,N,018500,500,233 억,,829570,N,N,0,N,00,N
|
|
20240912,110316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1402,2,2,0.14,58494103,41918,61.06,1389,1425,1386,1820,980,1400,1395.44,1.77,0,5144,1458,1429,1402,1373,1346,1443,1387,234,420,500,980,1,1,46754933,656,3.59,0.62,03,0.09,391.00,2278.00,2130,20230906,-34.18,1287,20240805,8.94,2070,-32.27,20240213,1287,8.94,20240805,2070,-32.27,20240213,1287,8.94,20240805,0.42,N,018500,500,233 억,,829570,N,N,0,N,00,N
|
|
20240912,100317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,5,2,0.36,54113215,38789,56.50,1389,1425,1386,1820,980,1400,1395.07,1.77,0,6913,1458,1429,1402,1373,1346,1443,1387,234,420,500,980,1,1,46754933,657,3.59,0.62,03,0.08,391.00,2278.00,2130,20230906,-34.04,1287,20240805,9.17,2070,-32.13,20240213,1287,9.17,20240805,2070,-32.13,20240213,1287,9.17,20240805,0.42,N,018500,500,233 억,,829570,N,N,0,N,00,N
|
|
20240912,090317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1415,15,2,1.07,19358590,13937,20.30,1389,1425,1389,1820,980,1400,1389.01,1.77,0,0,1458,1429,1402,1373,1346,1443,1387,234,420,500,980,1,1,46754933,662,3.62,0.62,03,0.03,391.00,2278.00,2130,20230906,-33.57,1287,20240805,9.95,2070,-31.64,20240213,1287,9.95,20240805,2070,-31.64,20240213,1287,9.95,20240805,0.42,N,018500,500,233 억,,829570,N,N,0,N,00,N
|
|
20240911,160313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,0,3,0.00,96337609,68650,65.09,1390,1431,1375,1820,980,1400,1403.32,1.79,0,-8363,1452,1425,1391,1364,1330,1439,1378,234,420,500,980,1,1,46754933,655,3.58,0.61,03,0.15,391.00,2278.00,2130,20230906,-34.27,1287,20240805,8.78,2070,-32.37,20240213,1287,8.78,20240805,2070,-32.37,20240213,1287,8.78,20240805,0.44,N,018500,500,233 억,,837933,N,N,0,N,00,N
|
|
20240911,150314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1381,-19,5,-1.36,90775995,64640,61.29,1390,1431,1375,1820,980,1400,1404.33,1.79,0,-6432,1452,1425,1391,1364,1330,1439,1378,234,420,500,980,1,1,46754933,646,3.53,0.61,03,0.14,391.00,2278.00,2130,20230906,-35.16,1287,20240805,7.30,2070,-33.29,20240213,1287,7.30,20240805,2070,-33.29,20240213,1287,7.30,20240805,0.44,N,018500,500,233 억,,837933,N,N,0,N,00,N
|
|
20240911,140315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1396,-4,5,-0.29,80302562,57055,54.09,1390,1431,1381,1820,980,1400,1407.46,1.79,0,-4151,1452,1425,1391,1364,1330,1439,1378,234,420,500,980,1,1,46754933,653,3.57,0.61,03,0.12,391.00,2278.00,2130,20230906,-34.46,1287,20240805,8.47,2070,-32.56,20240213,1287,8.47,20240805,2070,-32.56,20240213,1287,8.47,20240805,0.44,N,018500,500,233 억,,837933,N,N,0,N,00,N
|
|
20240911,130312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1398,-2,5,-0.14,63971386,45268,42.92,1390,1431,1385,1820,980,1400,1413.17,1.79,0,-3335,1452,1425,1391,1364,1330,1439,1378,234,420,500,980,1,1,46754933,654,3.58,0.61,03,0.10,391.00,2278.00,2130,20230906,-34.37,1287,20240805,8.62,2070,-32.46,20240213,1287,8.62,20240805,2070,-32.46,20240213,1287,8.62,20240805,0.44,N,018500,500,233 억,,837933,N,N,0,N,00,N
|
|
20240911,120317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1401,1,2,0.07,62195878,43992,41.71,1390,1431,1385,1820,980,1400,1413.80,1.79,0,-3272,1452,1425,1391,1364,1330,1439,1378,234,420,500,980,1,1,46754933,655,3.58,0.62,03,0.09,391.00,2278.00,2130,20230906,-34.23,1287,20240805,8.86,2070,-32.32,20240213,1287,8.86,20240805,2070,-32.32,20240213,1287,8.86,20240805,0.44,N,018500,500,233 억,,837933,N,N,0,N,00,N
|
|
20240911,110310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1404,4,2,0.29,61207990,43285,41.04,1390,1431,1385,1820,980,1400,1414.07,1.79,0,-3230,1452,1425,1391,1364,1330,1439,1378,234,420,500,980,1,1,46754933,656,3.59,0.62,03,0.09,391.00,2278.00,2130,20230906,-34.08,1287,20240805,9.09,2070,-32.17,20240213,1287,9.09,20240805,2070,-32.17,20240213,1287,9.09,20240805,0.44,N,018500,500,233 억,,837933,N,N,0,N,00,N
|
|
20240911,100312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1425,25,2,1.79,34359905,24111,22.86,1390,1431,1390,1820,980,1400,1425.07,1.79,0,-4546,1452,1425,1391,1364,1330,1439,1378,234,420,500,980,1,1,46754933,666,3.64,0.63,03,0.05,391.00,2278.00,2130,20230906,-33.10,1287,20240805,10.72,2070,-31.16,20240213,1287,10.72,20240805,2070,-31.16,20240213,1287,10.72,20240805,0.44,N,018500,500,233 억,,837933,N,N,0,N,00,N
|
|
20240911,090315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,0,3,0.00,40550,29,0.03,1390,1400,1390,1820,980,1400,1398.28,1.79,0,18,1452,1425,1391,1364,1330,1439,1378,234,420,500,980,1,1,46754933,655,3.58,0.61,03,0.00,391.00,2278.00,2130,20230906,-34.27,1287,20240805,8.78,2070,-32.37,20240213,1287,8.78,20240805,2070,-32.37,20240213,1287,8.78,20240805,0.44,N,018500,500,233 억,,837933,N,N,0,N,00,N
|
|
20240910,160312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,42,2,3.09,146661833,105472,141.69,1380,1418,1357,1765,951,1358,1390.53,1.80,0,-5118,1412,1384,1362,1334,1312,1374,1324,234,407,500,950,1,1,46754933,655,3.58,0.61,03,0.23,391.00,2278.00,2130,20230906,-34.27,1287,20240805,8.78,2070,-32.37,20240213,1287,8.78,20240805,2070,-32.37,20240213,1287,8.78,20240805,0.44,N,018500,500,233 억,,843051,N,N,0,N,00,N
|
|
20240910,150315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,47,2,3.46,144419789,103869,139.54,1380,1418,1357,1765,951,1358,1390.40,1.80,0,-4222,1412,1384,1362,1334,1312,1374,1324,234,407,500,950,1,1,46754933,657,3.59,0.62,03,0.22,391.00,2278.00,2130,20230906,-34.04,1287,20240805,9.17,2070,-32.13,20240213,1287,9.17,20240805,2070,-32.13,20240213,1287,9.17,20240805,0.44,N,018500,500,233 억,,843051,N,N,0,N,00,N
|
|
20240910,140313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1406,48,2,3.53,142910190,102794,138.10,1380,1418,1357,1765,951,1358,1390.26,1.80,0,-4072,1412,1384,1362,1334,1312,1374,1324,234,407,500,950,1,1,46754933,657,3.60,0.62,03,0.22,391.00,2278.00,2130,20230906,-33.99,1287,20240805,9.25,2070,-32.08,20240213,1287,9.25,20240805,2070,-32.08,20240213,1287,9.25,20240805,0.44,N,018500,500,233 억,,843051,N,N,0,N,00,N
|
|
20240910,130313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1409,51,2,3.76,125215250,90239,121.23,1380,1418,1357,1765,951,1358,1387.60,1.80,0,-2951,1412,1384,1362,1334,1312,1374,1324,234,407,500,950,1,1,46754933,659,3.60,0.62,03,0.19,391.00,2278.00,2130,20230906,-33.85,1287,20240805,9.48,2070,-31.93,20240213,1287,9.48,20240805,2070,-31.93,20240213,1287,9.48,20240805,0.44,N,018500,500,233 억,,843051,N,N,0,N,00,N
|
|
20240910,120312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1375,17,2,1.25,54610084,39893,53.59,1380,1384,1357,1765,951,1358,1368.91,1.80,0,648,1412,1384,1362,1334,1312,1374,1324,234,407,500,950,1,1,46754933,643,3.52,0.60,03,0.09,391.00,2278.00,2130,20230906,-35.45,1287,20240805,6.84,2070,-33.57,20240213,1287,6.84,20240805,2070,-33.57,20240213,1287,6.84,20240805,0.44,N,018500,500,233 억,,843051,N,N,0,N,00,N
|
|
20240910,110311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1373,15,2,1.10,33626682,24623,33.08,1380,1384,1357,1765,951,1358,1365.66,1.80,0,-47,1412,1384,1362,1334,1312,1374,1324,234,407,500,950,1,1,46754933,642,3.51,0.60,03,0.05,391.00,2278.00,2130,20230906,-35.54,1287,20240805,6.68,2070,-33.67,20240213,1287,6.68,20240805,2070,-33.67,20240213,1287,6.68,20240805,0.44,N,018500,500,233 억,,843051,N,N,0,N,00,N
|
|
20240910,100312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1367,9,2,0.66,15320970,11171,15.01,1380,1384,1357,1765,951,1358,1371.49,1.80,0,-1124,1412,1384,1362,1334,1312,1374,1324,234,407,500,950,1,1,46754933,639,3.50,0.60,03,0.02,391.00,2278.00,2130,20230906,-35.82,1287,20240805,6.22,2070,-33.96,20240213,1287,6.22,20240805,2070,-33.96,20240213,1287,6.22,20240805,0.44,N,018500,500,233 억,,843051,N,N,0,N,00,N
|
|
20240910,090311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1379,21,2,1.55,8358673,6057,8.14,1380,1384,1379,1765,951,1358,1380.00,1.80,0,-1755,1412,1384,1362,1334,1312,1374,1324,234,407,500,950,1,1,46754933,645,3.53,0.61,03,0.01,391.00,2278.00,2130,20230906,-35.26,1287,20240805,7.15,2070,-33.38,20240213,1287,7.15,20240805,2070,-33.38,20240213,1287,7.15,20240805,0.44,N,018500,500,233 억,,843051,N,N,0,N,00,N
|
|
20240909,160308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1358,-28,5,-2.02,101924499,74408,138.20,1380,1390,1340,1801,971,1386,1369.97,1.79,0,6769,1453,1419,1394,1360,1335,1407,1348,234,415,500,970,1,1,46754933,635,3.47,0.60,03,0.16,391.00,2278.00,2130,20230906,-36.24,1287,20240805,5.52,2070,-34.40,20240213,1287,5.52,20240805,2070,-34.40,20240213,1287,5.52,20240805,0.46,N,018500,500,233 억,,836315,N,N,2,N,00,N
|
|
20240909,150309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1379,-7,5,-0.51,88903989,64836,120.42,1380,1390,1340,1801,971,1386,1371.21,1.79,0,9796,1453,1419,1394,1360,1335,1407,1348,234,415,500,970,1,1,46754933,645,3.53,0.61,03,0.14,391.00,2278.00,2130,20230906,-35.26,1287,20240805,7.15,2070,-33.38,20240213,1287,7.15,20240805,2070,-33.38,20240213,1287,7.15,20240805,0.46,N,018500,500,233 억,,836315,N,N,2,N,00,N
|
|
20240909,140311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1387,1,2,0.07,75040455,54720,101.63,1380,1390,1340,1801,971,1386,1371.35,1.79,0,5947,1453,1419,1394,1360,1335,1407,1348,234,415,500,970,1,1,46754933,648,3.55,0.61,03,0.12,391.00,2278.00,2130,20230906,-34.88,1287,20240805,7.77,2070,-33.00,20240213,1287,7.77,20240805,2070,-33.00,20240213,1287,7.77,20240805,0.46,N,018500,500,233 억,,836315,N,N,2,N,00,N
|
|
20240909,130308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1387,1,2,0.07,66963389,48876,90.78,1380,1387,1340,1801,971,1386,1370.07,1.79,0,5363,1453,1419,1394,1360,1335,1407,1348,234,415,500,970,1,1,46754933,648,3.55,0.61,03,0.10,391.00,2278.00,2130,20230906,-34.88,1287,20240805,7.77,2070,-33.00,20240213,1287,7.77,20240805,2070,-33.00,20240213,1287,7.77,20240805,0.46,N,018500,500,233 억,,836315,N,N,2,N,00,N
|
|
20240909,120308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1385,-1,5,-0.07,51067438,37364,69.40,1380,1385,1340,1801,971,1386,1366.76,1.79,0,2775,1453,1419,1394,1360,1335,1407,1348,234,415,500,970,1,1,46754933,648,3.54,0.61,03,0.08,391.00,2278.00,2130,20230906,-34.98,1287,20240805,7.61,2070,-33.09,20240213,1287,7.61,20240805,2070,-33.09,20240213,1287,7.61,20240805,0.46,N,018500,500,233 억,,836315,N,N,2,N,00,N
|
|
20240909,110308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1378,-8,5,-0.58,28062460,20670,38.39,1380,1380,1340,1801,971,1386,1357.64,1.79,0,542,1453,1419,1394,1360,1335,1407,1348,234,415,500,970,1,1,46754933,644,3.52,0.60,03,0.04,391.00,2278.00,2130,20230906,-35.31,1287,20240805,7.07,2070,-33.43,20240213,1287,7.07,20240805,2070,-33.43,20240213,1287,7.07,20240805,0.46,N,018500,500,233 억,,836315,N,N,2,N,00,N
|
|
20240909,100310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1374,-12,5,-0.87,26910326,19832,36.83,1380,1380,1340,1801,971,1386,1356.91,1.79,0,1026,1453,1419,1394,1360,1335,1407,1348,234,415,500,970,1,1,46754933,642,3.51,0.60,03,0.04,391.00,2278.00,2130,20230906,-35.49,1287,20240805,6.76,2070,-33.62,20240213,1287,6.76,20240805,2070,-33.62,20240213,1287,6.76,20240805,0.46,N,018500,500,233 억,,836315,N,N,2,N,00,N
|
|
20240909,090307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1370,-16,5,-1.15,2947595,2176,4.04,1380,1380,1340,1801,971,1386,1354.59,1.79,0,578,1453,1419,1394,1360,1335,1407,1348,234,415,500,970,1,1,46754933,641,3.50,0.60,03,0.00,391.00,2278.00,2130,20230906,-35.68,1287,20240805,6.45,2070,-33.82,20240213,1287,6.45,20240805,2070,-33.82,20240213,1287,6.45,20240805,0.46,N,018500,500,233 억,,836315,N,N,2,N,00,N
|
|
20240906,160305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1386,-19,5,-1.35,73969187,53546,29.13,1391,1428,1369,1826,984,1405,1381.41,1.82,0,-14556,1461,1432,1408,1379,1355,1447,1394,234,421,500,980,1,1,46754933,648,3.54,0.61,03,0.11,391.00,2278.00,2190,20230831,-36.71,1287,20240805,7.69,2070,-33.04,20240213,1287,7.69,20240805,2130,-34.93,20230906,1287,7.69,20240805,0.46,N,018500,500,233 억,,851024,N,N,2,N,00,N
|
|
20240906,150310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1380,-25,5,-1.78,66423331,48091,26.16,1391,1428,1369,1826,984,1405,1381.20,1.82,0,-14344,1461,1432,1408,1379,1355,1447,1394,234,421,500,980,1,1,46754933,645,3.53,0.61,03,0.10,391.00,2278.00,2190,20230831,-36.99,1287,20240805,7.23,2070,-33.33,20240213,1287,7.23,20240805,2130,-35.21,20230906,1287,7.23,20240805,0.46,N,018500,500,233 억,,851024,N,N,5,N,00,N
|
|
20240906,140310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1383,-22,5,-1.57,47144864,34047,18.52,1391,1428,1376,1826,984,1405,1384.70,1.82,0,-11518,1461,1432,1408,1379,1355,1447,1394,234,421,500,980,1,1,46754933,647,3.54,0.61,03,0.07,391.00,2278.00,2190,20230831,-36.85,1287,20240805,7.46,2070,-33.19,20240213,1287,7.46,20240805,2130,-35.07,20230906,1287,7.46,20240805,0.46,N,018500,500,233 억,,851024,N,N,5,N,00,N
|
|
20240906,130306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1380,-25,5,-1.78,37386848,26966,14.67,1391,1428,1376,1826,984,1405,1386.44,1.82,0,-11445,1461,1432,1408,1379,1355,1447,1394,234,421,500,980,1,1,46754933,645,3.53,0.61,03,0.06,391.00,2278.00,2190,20230831,-36.99,1287,20240805,7.23,2070,-33.33,20240213,1287,7.23,20240805,2130,-35.21,20230906,1287,7.23,20240805,0.46,N,018500,500,233 억,,851024,N,N,5,N,00,N
|
|
20240906,120309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1382,-23,5,-1.64,31099351,22412,12.19,1391,1428,1376,1826,984,1405,1387.62,1.82,0,-11759,1461,1432,1408,1379,1355,1447,1394,234,421,500,980,1,1,46754933,646,3.53,0.61,03,0.05,391.00,2278.00,2190,20230831,-36.89,1287,20240805,7.38,2070,-33.24,20240213,1287,7.38,20240805,2130,-35.12,20230906,1287,7.38,20240805,0.46,N,018500,500,233 억,,851024,N,N,5,N,00,N
|
|
20240906,110311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1391,-14,5,-1.00,24575429,17694,9.63,1391,1428,1376,1826,984,1405,1388.91,1.82,0,-8575,1461,1432,1408,1379,1355,1447,1394,234,421,500,980,1,1,46754933,650,3.56,0.61,03,0.04,391.00,2278.00,2190,20230831,-36.48,1287,20240805,8.08,2070,-32.80,20240213,1287,8.08,20240805,2130,-34.69,20230906,1287,8.08,20240805,0.46,N,018500,500,233 억,,851024,N,N,5,N,00,N
|
|
20240906,100306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1391,-14,5,-1.00,10824660,7767,4.23,1391,1428,1385,1826,984,1405,1393.67,1.82,0,-3065,1461,1432,1408,1379,1355,1447,1394,234,421,500,980,1,1,46754933,650,3.56,0.61,03,0.02,391.00,2278.00,2190,20230831,-36.48,1287,20240805,8.08,2070,-32.80,20240213,1287,8.08,20240805,2130,-34.69,20230906,1287,8.08,20240805,0.46,N,018500,500,233 억,,851024,N,N,5,N,00,N
|
|
20240906,090310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1428,23,2,1.64,2633205,1892,1.03,1391,1428,1391,1826,984,1405,1391.76,1.82,0,-272,1461,1432,1408,1379,1355,1447,1394,234,421,500,980,1,1,46754933,668,3.65,0.63,03,0.00,391.00,2278.00,2190,20230831,-34.79,1287,20240805,10.96,2070,-31.01,20240213,1287,10.96,20240805,2130,-32.96,20230906,1287,10.96,20240805,0.46,N,018500,500,233 억,,851024,N,N,5,N,00,N
|
|
20240905,160304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,5,2,0.36,258396451,183826,261.53,1403,1437,1384,1820,980,1400,1405.66,1.77,0,23137,1446,1422,1411,1387,1376,1417,1382,234,420,500,980,1,1,46754933,657,3.59,0.62,03,0.39,391.00,2278.00,2195,20230830,-35.99,1287,20240805,9.17,2070,-32.13,20240213,1287,9.17,20240805,2130,-34.04,20230906,1287,9.17,20240805,0.46,N,018500,500,233 억,,827887,N,N,5,N,00,N
|
|
20240905,150309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1397,-3,5,-0.21,254572309,181096,257.64,1403,1437,1384,1820,980,1400,1405.73,1.77,0,23036,1446,1422,1411,1387,1376,1417,1382,234,420,500,980,1,1,46754933,653,3.57,0.61,03,0.39,391.00,2278.00,2195,20230830,-36.36,1287,20240805,8.55,2070,-32.51,20240213,1287,8.55,20240805,2130,-34.41,20230906,1287,8.55,20240805,0.46,N,018500,500,233 억,,827887,N,N,12,N,00,N
|
|
20240905,140307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1394,-6,5,-0.43,243769605,173319,246.58,1403,1437,1391,1820,980,1400,1406.48,1.77,0,22631,1446,1422,1411,1387,1376,1417,1382,234,420,500,980,1,1,46754933,652,3.57,0.61,03,0.37,391.00,2278.00,2195,20230830,-36.49,1287,20240805,8.31,2070,-32.66,20240213,1287,8.31,20240805,2130,-34.55,20230906,1287,8.31,20240805,0.46,N,018500,500,233 억,,827887,N,N,12,N,00,N
|
|
20240905,130308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,0,3,0.00,235457293,167347,238.08,1403,1437,1392,1820,980,1400,1407.00,1.77,0,25348,1446,1422,1411,1387,1376,1417,1382,234,420,500,980,1,1,46754933,655,3.58,0.61,03,0.36,391.00,2278.00,2195,20230830,-36.22,1287,20240805,8.78,2070,-32.37,20240213,1287,8.78,20240805,2130,-34.27,20230906,1287,8.78,20240805,0.46,N,018500,500,233 억,,827887,N,N,12,N,00,N
|
|
20240905,120305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1402,2,2,0.14,160900106,113988,162.17,1403,1437,1395,1820,980,1400,1411.55,1.77,0,30329,1446,1422,1411,1387,1376,1417,1382,234,420,500,980,1,1,46754933,656,3.59,0.62,03,0.24,391.00,2278.00,2195,20230830,-36.13,1287,20240805,8.94,2070,-32.27,20240213,1287,8.94,20240805,2130,-34.18,20230906,1287,8.94,20240805,0.46,N,018500,500,233 억,,827887,N,N,12,N,00,N
|
|
20240905,110306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1403,3,2,0.21,141331125,100012,142.28,1403,1437,1402,1820,980,1400,1413.14,1.77,0,39398,1446,1422,1411,1387,1376,1417,1382,234,420,500,980,1,1,46754933,656,3.59,0.62,03,0.21,391.00,2278.00,2195,20230830,-36.08,1287,20240805,9.01,2070,-32.22,20240213,1287,9.01,20240805,2130,-34.13,20230906,1287,9.01,20240805,0.46,N,018500,500,233 억,,827887,N,N,12,N,00,N
|
|
20240905,100306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1437,37,2,2.64,78939979,55705,79.25,1403,1437,1403,1820,980,1400,1417.11,1.77,0,44899,1446,1422,1411,1387,1376,1417,1382,234,420,500,980,1,1,46754933,672,3.68,0.63,03,0.12,391.00,2278.00,2195,20230830,-34.53,1287,20240805,11.66,2070,-30.58,20240213,1287,11.66,20240805,2130,-32.54,20230906,1287,11.66,20240805,0.46,N,018500,500,233 억,,827887,N,N,12,N,00,N
|
|
20240905,090308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1406,6,2,0.43,3900394,2780,3.96,1403,1406,1403,1820,980,1400,1403.02,1.77,0,-388,1446,1422,1411,1387,1376,1417,1382,234,420,500,980,1,1,46754933,657,3.60,0.62,03,0.01,391.00,2278.00,2195,20230830,-35.95,1287,20240805,9.25,2070,-32.08,20240213,1287,9.25,20240805,2130,-33.99,20230906,1287,9.25,20240805,0.46,N,018500,500,233 억,,827887,N,N,12,N,00,N
|
|
20240904,160302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,-54,5,-3.71,98680814,69790,320.52,1435,1435,1400,1890,1018,1454,1413.97,1.81,0,-11773,1466,1460,1455,1449,1444,1457,1446,234,436,500,1010,1,1,46754933,655,3.58,0.61,03,0.15,391.00,2278.00,2195,20230830,-36.22,1287,20240805,8.78,2070,-32.37,20240213,1287,8.78,20240805,2130,-34.27,20230906,1287,8.78,20240805,0.46,N,018500,500,233 억,,845061,N,N,12,N,00,N
|
|
20240904,150305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1410,-44,5,-3.03,85587830,60447,277.61,1435,1435,1402,1890,1018,1454,1415.92,1.81,0,-11773,1466,1460,1455,1449,1444,1457,1446,234,436,500,1010,1,1,46754933,659,3.61,0.62,03,0.13,391.00,2278.00,2195,20230830,-35.76,1287,20240805,9.56,2070,-31.88,20240213,1287,9.56,20240805,2130,-33.80,20230906,1287,9.56,20240805,0.46,N,018500,500,233 억,,845061,N,N,10,N,00,N
|
|
20240904,140305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1413,-41,5,-2.82,81519061,57560,264.35,1435,1435,1402,1890,1018,1454,1416.24,1.81,0,-11773,1466,1460,1455,1449,1444,1457,1446,234,436,500,1010,1,1,46754933,661,3.61,0.62,03,0.12,391.00,2278.00,2195,20230830,-35.63,1287,20240805,9.79,2070,-31.74,20240213,1287,9.79,20240805,2130,-33.66,20230906,1287,9.79,20240805,0.46,N,018500,500,233 억,,845061,N,N,10,N,00,N
|
|
20240904,130304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1416,-38,5,-2.61,64350863,45401,208.51,1435,1435,1402,1890,1018,1454,1417.39,1.81,0,-6510,1466,1460,1455,1449,1444,1457,1446,234,436,500,1010,1,1,46754933,662,3.62,0.62,03,0.10,391.00,2278.00,2195,20230830,-35.49,1287,20240805,10.02,2070,-31.59,20240213,1287,10.02,20240805,2130,-33.52,20230906,1287,10.02,20240805,0.46,N,018500,500,233 억,,845061,N,N,10,N,00,N
|
|
20240904,120303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1424,-30,5,-2.06,45132097,31820,146.14,1435,1435,1402,1890,1018,1454,1418.36,1.81,0,-5339,1466,1460,1455,1449,1444,1457,1446,234,436,500,1010,1,1,46754933,666,3.64,0.63,03,0.07,391.00,2278.00,2195,20230830,-35.13,1287,20240805,10.64,2070,-31.21,20240213,1287,10.64,20240805,2130,-33.15,20230906,1287,10.64,20240805,0.46,N,018500,500,233 억,,845061,N,N,10,N,00,N
|
|
20240904,110304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1411,-43,5,-2.96,33802180,23797,109.29,1435,1435,1402,1890,1018,1454,1420.44,1.81,0,-5360,1466,1460,1455,1449,1444,1457,1446,234,436,500,1010,1,1,46754933,660,3.61,0.62,03,0.05,391.00,2278.00,2195,20230830,-35.72,1287,20240805,9.63,2070,-31.84,20240213,1287,9.63,20240805,2130,-33.76,20230906,1287,9.63,20240805,0.46,N,018500,500,233 억,,845061,N,N,10,N,00,N
|
|
20240904,100304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1424,-30,5,-2.06,24777646,17395,79.89,1435,1435,1402,1890,1018,1454,1424.41,1.81,0,-5278,1466,1460,1455,1449,1444,1457,1446,234,436,500,1010,1,1,46754933,666,3.64,0.63,03,0.04,391.00,2278.00,2195,20230830,-35.13,1287,20240805,10.64,2070,-31.21,20240213,1287,10.64,20240805,2130,-33.15,20230906,1287,10.64,20240805,0.46,N,018500,500,233 억,,845061,N,N,10,N,00,N
|
|
20240904,090303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1428,-26,5,-1.79,6105423,4258,19.56,1435,1435,1428,1890,1018,1454,1433.87,1.81,0,-651,1466,1460,1455,1449,1444,1457,1446,234,436,500,1010,1,1,46754933,668,3.65,0.63,03,0.01,391.00,2278.00,2195,20230830,-34.94,1287,20240805,10.96,2070,-31.01,20240213,1287,10.96,20240805,2130,-32.96,20230906,1287,10.96,20240805,0.46,N,018500,500,233 억,,845061,N,N,10,N,00,N
|
|
20240903,160300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1454,-5,5,-0.34,31577682,21674,53.17,1459,1461,1450,1896,1022,1459,1456.94,1.82,0,-4289,1498,1478,1464,1444,1430,1471,1437,234,437,500,1020,1,1,46754933,680,3.72,0.64,03,0.05,391.00,2278.00,2195,20230830,-33.76,1287,20240805,12.98,2070,-29.76,20240213,1287,12.98,20240805,2130,-31.74,20230906,1287,12.98,20240805,0.46,N,018500,500,233 억,,849350,N,N,10,N,00,N
|
|
20240903,150302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1457,-2,5,-0.14,30458101,20904,51.28,1459,1461,1450,1896,1022,1459,1457.05,1.82,0,-4117,1498,1478,1464,1444,1430,1471,1437,234,437,500,1020,1,1,46754933,681,3.73,0.64,03,0.04,391.00,2278.00,2195,20230830,-33.62,1287,20240805,13.21,2070,-29.61,20240213,1287,13.21,20240805,2130,-31.60,20230906,1287,13.21,20240805,0.46,N,018500,500,233 억,,849350,N,N,2,N,00,N
|
|
20240903,140301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1454,-5,5,-0.34,25853295,17737,43.51,1459,1461,1454,1896,1022,1459,1457.59,1.82,0,-3751,1498,1478,1464,1444,1430,1471,1437,234,437,500,1020,1,1,46754933,680,3.72,0.64,03,0.04,391.00,2278.00,2195,20230830,-33.76,1287,20240805,12.98,2070,-29.76,20240213,1287,12.98,20240805,2130,-31.74,20230906,1287,12.98,20240805,0.46,N,018500,500,233 억,,849350,N,N,2,N,00,N
|
|
20240903,130301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1460,1,2,0.07,20067398,13760,33.76,1459,1461,1454,1896,1022,1459,1458.39,1.82,0,-2615,1498,1478,1464,1444,1430,1471,1437,234,437,500,1020,1,1,46754933,683,3.73,0.64,03,0.03,391.00,2278.00,2195,20230830,-33.49,1287,20240805,13.44,2070,-29.47,20240213,1287,13.44,20240805,2130,-31.46,20230906,1287,13.44,20240805,0.46,N,018500,500,233 억,,849350,N,N,2,N,00,N
|
|
20240903,120300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1460,1,2,0.07,17349553,11891,29.17,1459,1461,1454,1896,1022,1459,1459.05,1.82,0,-2466,1498,1478,1464,1444,1430,1471,1437,234,437,500,1020,1,1,46754933,683,3.73,0.64,03,0.03,391.00,2278.00,2195,20230830,-33.49,1287,20240805,13.44,2070,-29.47,20240213,1287,13.44,20240805,2130,-31.46,20230906,1287,13.44,20240805,0.46,N,018500,500,233 억,,849350,N,N,2,N,00,N
|
|
20240903,110258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1460,1,2,0.07,13783570,9449,23.18,1459,1461,1454,1896,1022,1459,1458.73,1.82,0,-2391,1498,1478,1464,1444,1430,1471,1437,234,437,500,1020,1,1,46754933,683,3.73,0.64,03,0.02,391.00,2278.00,2195,20230830,-33.49,1287,20240805,13.44,2070,-29.47,20240213,1287,13.44,20240805,2130,-31.46,20230906,1287,13.44,20240805,0.46,N,018500,500,233 억,,849350,N,N,2,N,00,N
|
|
20240903,100259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1458,-1,5,-0.07,10088135,6916,16.97,1459,1461,1454,1896,1022,1459,1458.67,1.82,0,-2351,1498,1478,1464,1444,1430,1471,1437,234,437,500,1020,1,1,46754933,682,3.73,0.64,03,0.01,391.00,2278.00,2195,20230830,-33.58,1287,20240805,13.29,2070,-29.57,20240213,1287,13.29,20240805,2130,-31.55,20230906,1287,13.29,20240805,0.46,N,018500,500,233 억,,849350,N,N,2,N,00,N
|
|
20240903,090259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1459,0,3,0.00,1241609,851,2.09,1459,1459,1459,1896,1022,1459,1459.00,1.82,0,-669,1498,1478,1464,1444,1430,1471,1437,234,437,500,1020,1,1,46754933,682,3.73,0.64,03,0.00,391.00,2278.00,2195,20230830,-33.53,1287,20240805,13.36,2070,-29.52,20240213,1287,13.36,20240805,2130,-31.50,20230906,1287,13.36,20240805,0.46,N,018500,500,233 억,,849350,N,N,2,N,00,N
|
|
20240902,160257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1459,-13,5,-0.88,59524001,40752,140.81,1472,1484,1450,1913,1031,1472,1460.64,1.82,0,-3765,1512,1492,1476,1456,1440,1502,1466,234,441,500,1030,1,1,46754933,682,3.73,0.64,03,0.09,391.00,2278.00,2195,20230830,-33.53,1287,20240805,13.36,2070,-29.52,20240213,1287,13.36,20240805,2130,-31.50,20230906,1287,13.36,20240805,0.46,N,018500,500,233 억,,853219,N,N,2,N,00,N
|
|
20240902,150300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1458,-14,5,-0.95,56241273,38502,133.03,1472,1484,1450,1913,1031,1472,1460.74,1.82,0,-1857,1512,1492,1476,1456,1440,1502,1466,234,441,500,1030,1,1,46754933,682,3.73,0.64,03,0.08,391.00,2278.00,2195,20230830,-33.58,1287,20240805,13.29,2070,-29.57,20240213,1287,13.29,20240805,2130,-31.55,20230906,1287,13.29,20240805,0.46,N,018500,500,233 억,,853219,N,N,3,N,00,N
|
|
20240902,140301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1460,-12,5,-0.82,47962787,32804,113.34,1472,1484,1455,1913,1031,1472,1462.10,1.82,0,-856,1512,1492,1476,1456,1440,1502,1466,234,441,500,1030,1,1,46754933,683,3.73,0.64,03,0.07,391.00,2278.00,2195,20230830,-33.49,1287,20240805,13.44,2070,-29.47,20240213,1287,13.44,20240805,2130,-31.46,20230906,1287,13.44,20240805,0.46,N,018500,500,233 억,,853219,N,N,3,N,00,N
|
|
20240902,130259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1470,-2,5,-0.14,36626273,25025,86.47,1472,1484,1457,1913,1031,1472,1463.59,1.82,0,-1284,1512,1492,1476,1456,1440,1502,1466,234,441,500,1030,1,1,46754933,687,3.76,0.65,03,0.05,391.00,2278.00,2195,20230830,-33.03,1287,20240805,14.22,2070,-28.99,20240213,1287,14.22,20240805,2130,-30.99,20230906,1287,14.22,20240805,0.46,N,018500,500,233 억,,853219,N,N,3,N,00,N
|
|
20240902,120301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1460,-12,5,-0.82,28292711,19320,66.75,1472,1484,1457,1913,1031,1472,1464.43,1.82,0,-1140,1512,1492,1476,1456,1440,1502,1466,234,441,500,1030,1,1,46754933,683,3.73,0.64,03,0.04,391.00,2278.00,2195,20230830,-33.49,1287,20240805,13.44,2070,-29.47,20240213,1287,13.44,20240805,2130,-31.46,20230906,1287,13.44,20240805,0.46,N,018500,500,233 억,,853219,N,N,3,N,00,N
|
|
20240902,110259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1462,-10,5,-0.68,27048855,18468,63.81,1472,1484,1457,1913,1031,1472,1464.63,1.82,0,-844,1512,1492,1476,1456,1440,1502,1466,234,441,500,1030,1,1,46754933,684,3.74,0.64,03,0.04,391.00,2278.00,2195,20230830,-33.39,1287,20240805,13.60,2070,-29.37,20240213,1287,13.60,20240805,2130,-31.36,20230906,1287,13.60,20240805,0.46,N,018500,500,233 억,,853219,N,N,3,N,00,N
|
|
20240902,100257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1470,-2,5,-0.14,17220408,11758,40.63,1472,1484,1458,1913,1031,1472,1464.57,1.82,0,41,1512,1492,1476,1456,1440,1502,1466,234,441,500,1030,1,1,46754933,687,3.76,0.65,03,0.03,391.00,2278.00,2195,20230830,-33.03,1287,20240805,14.22,2070,-28.99,20240213,1287,14.22,20240805,2130,-30.99,20230906,1287,14.22,20240805,0.46,N,018500,500,233 억,,853219,N,N,3,N,00,N
|
|
20240902,090256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1484,12,2,0.82,1448460,984,3.40,1472,1484,1472,1913,1031,1472,1472.01,1.82,0,0,1512,1492,1476,1456,1440,1502,1466,234,441,500,1030,1,1,46754933,694,3.80,0.65,03,0.00,391.00,2278.00,2195,20230830,-32.39,1287,20240805,15.31,2070,-28.31,20240213,1287,15.31,20240805,2130,-30.33,20230906,1287,15.31,20240805,0.46,N,018500,500,233 억,,853219,N,N,3,N,00,N
|