161 lines
66 KiB
CSV
161 lines
66 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
|
|
20241031,160346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1285,0,3,0.00,72686616,56824,64.62,1270,1287,1262,1670,900,1285,1279.15,1.71,0,-8901,1333,1309,1280,1256,1227,1294,1241,234,385,500,890,1,1,46754933,601,3.29,0.56,03,0.12,391.00,2278.00,2070,20240213,-37.92,1199,20241024,7.17,2070,-37.92,20240213,1199,7.17,20241024,2070,-37.92,20240213,1199,7.17,20241024,0.47,N,018500,500,233 억,,798720,N,N,1,N,00,N
|
|
20241031,150349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1272,-13,5,-1.01,68888270,53865,61.26,1270,1287,1262,1670,900,1285,1278.91,1.71,0,-9433,1333,1309,1280,1256,1227,1294,1241,234,385,500,890,1,1,46754933,595,3.25,0.56,03,0.12,391.00,2278.00,2070,20240213,-38.55,1199,20241024,6.09,2070,-38.55,20240213,1199,6.09,20241024,2070,-38.55,20240213,1199,6.09,20241024,0.47,N,018500,500,233 억,,798720,N,N,0,N,00,N
|
|
20241031,140349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1280,-5,5,-0.39,53398396,41785,47.52,1270,1283,1262,1670,900,1285,1277.93,1.71,0,-7730,1333,1309,1280,1256,1227,1294,1241,234,385,500,890,1,1,46754933,598,3.27,0.56,03,0.09,391.00,2278.00,2070,20240213,-38.16,1199,20241024,6.76,2070,-38.16,20240213,1199,6.76,20241024,2070,-38.16,20240213,1199,6.76,20241024,0.47,N,018500,500,233 억,,798720,N,N,0,N,00,N
|
|
20241031,130349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1282,-3,5,-0.23,39392311,30817,35.05,1270,1283,1262,1670,900,1285,1278.27,1.71,0,-7496,1333,1309,1280,1256,1227,1294,1241,234,385,500,890,1,1,46754933,599,3.28,0.56,03,0.07,391.00,2278.00,2070,20240213,-38.07,1199,20241024,6.92,2070,-38.07,20240213,1199,6.92,20241024,2070,-38.07,20240213,1199,6.92,20241024,0.47,N,018500,500,233 억,,798720,N,N,0,N,00,N
|
|
20241031,120348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1271,-14,5,-1.09,28757230,22515,25.60,1270,1282,1262,1670,900,1285,1277.25,1.71,0,-3616,1333,1309,1280,1256,1227,1294,1241,234,385,500,890,1,1,46754933,594,3.25,0.56,03,0.05,391.00,2278.00,2070,20240213,-38.60,1199,20241024,6.01,2070,-38.60,20240213,1199,6.01,20241024,2070,-38.60,20240213,1199,6.01,20241024,0.47,N,018500,500,233 억,,798720,N,N,0,N,00,N
|
|
20241031,110350,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1277,-8,5,-0.62,9482960,7450,8.47,1270,1282,1262,1670,900,1285,1272.88,1.71,0,-2606,1333,1309,1280,1256,1227,1294,1241,234,385,500,890,1,1,46754933,597,3.27,0.56,03,0.02,391.00,2278.00,2070,20240213,-38.31,1199,20241024,6.51,2070,-38.31,20240213,1199,6.51,20241024,2070,-38.31,20240213,1199,6.51,20241024,0.47,N,018500,500,233 억,,798720,N,N,0,N,00,N
|
|
20241031,100349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1280,-5,5,-0.39,8016816,6305,7.17,1270,1282,1262,1670,900,1285,1271.50,1.71,0,-2467,1333,1309,1280,1256,1227,1294,1241,234,385,500,890,1,1,46754933,598,3.27,0.56,03,0.01,391.00,2278.00,2070,20240213,-38.16,1199,20241024,6.76,2070,-38.16,20240213,1199,6.76,20241024,2070,-38.16,20240213,1199,6.76,20241024,0.47,N,018500,500,233 억,,798720,N,N,0,N,00,N
|
|
20241031,090348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1262,-23,5,-1.79,919009,725,0.82,1270,1272,1262,1670,900,1285,1267.60,1.71,0,-579,1333,1309,1280,1256,1227,1294,1241,234,385,500,890,1,1,46754933,590,3.23,0.55,03,0.00,391.00,2278.00,2070,20240213,-39.03,1199,20241024,5.25,2070,-39.03,20240213,1199,5.25,20241024,2070,-39.03,20240213,1199,5.25,20241024,0.47,N,018500,500,233 억,,798720,N,N,0,N,00,N
|
|
20241030,160347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1285,-5,5,-0.39,112322923,87771,49.79,1295,1304,1251,1677,903,1290,1279.73,1.70,0,1275,1334,1312,1268,1246,1202,1323,1257,234,387,500,900,1,1,46754933,601,3.29,0.56,03,0.19,391.00,2278.00,2070,20240213,-37.92,1199,20241024,7.17,2070,-37.92,20240213,1199,7.17,20241024,2070,-37.92,20240213,1199,7.17,20241024,0.46,N,018500,500,233 억,,797095,N,N,0,N,00,N
|
|
20241030,150354,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1279,-11,5,-0.85,109385346,85479,48.49,1295,1304,1251,1677,903,1290,1279.68,1.70,0,1694,1334,1312,1268,1246,1202,1323,1257,234,387,500,900,1,1,46754933,598,3.27,0.56,03,0.18,391.00,2278.00,2070,20240213,-38.21,1199,20241024,6.67,2070,-38.21,20240213,1199,6.67,20241024,2070,-38.21,20240213,1199,6.67,20241024,0.46,N,018500,500,233 억,,797095,N,N,0,N,00,N
|
|
20241030,140351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1289,-1,5,-0.08,101846577,79602,45.16,1295,1304,1251,1677,903,1290,1279.45,1.70,0,2536,1334,1312,1268,1246,1202,1323,1257,234,387,500,900,1,1,46754933,603,3.30,0.57,03,0.17,391.00,2278.00,2070,20240213,-37.73,1199,20241024,7.51,2070,-37.73,20240213,1199,7.51,20241024,2070,-37.73,20240213,1199,7.51,20241024,0.46,N,018500,500,233 억,,797095,N,N,0,N,00,N
|
|
20241030,130350,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1284,-6,5,-0.47,88859787,69494,39.42,1295,1304,1251,1677,903,1290,1278.67,1.70,0,4925,1334,1312,1268,1246,1202,1323,1257,234,387,500,900,1,1,46754933,600,3.28,0.56,03,0.15,391.00,2278.00,2070,20240213,-37.97,1199,20241024,7.09,2070,-37.97,20240213,1199,7.09,20241024,2070,-37.97,20240213,1199,7.09,20241024,0.46,N,018500,500,233 억,,797095,N,N,0,N,00,N
|
|
20241030,120353,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1288,-2,5,-0.16,77480436,60632,34.39,1295,1304,1251,1677,903,1290,1277.88,1.70,0,5153,1334,1312,1268,1246,1202,1323,1257,234,387,500,900,1,1,46754933,602,3.29,0.57,03,0.13,391.00,2278.00,2070,20240213,-37.78,1199,20241024,7.42,2070,-37.78,20240213,1199,7.42,20241024,2070,-37.78,20240213,1199,7.42,20241024,0.46,N,018500,500,233 억,,797095,N,N,0,N,00,N
|
|
20241030,110349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1278,-12,5,-0.93,70540213,55233,31.33,1295,1304,1251,1677,903,1290,1277.14,1.70,0,8151,1334,1312,1268,1246,1202,1323,1257,234,387,500,900,1,1,46754933,598,3.27,0.56,03,0.12,391.00,2278.00,2070,20240213,-38.26,1199,20241024,6.59,2070,-38.26,20240213,1199,6.59,20241024,2070,-38.26,20240213,1199,6.59,20241024,0.46,N,018500,500,233 억,,797095,N,N,0,N,00,N
|
|
20241030,100349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1293,3,2,0.23,35598050,27650,15.68,1295,1304,1275,1677,903,1290,1287.45,1.70,0,8537,1334,1312,1268,1246,1202,1323,1257,234,387,500,900,1,1,46754933,605,3.31,0.57,03,0.06,391.00,2278.00,2070,20240213,-37.54,1199,20241024,7.84,2070,-37.54,20240213,1199,7.84,20241024,2070,-37.54,20240213,1199,7.84,20241024,0.46,N,018500,500,233 억,,797095,N,N,0,N,00,N
|
|
20241030,090349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1295,5,2,0.39,16707535,12908,7.32,1295,1304,1290,1677,903,1290,1294.36,1.70,0,6462,1334,1312,1268,1246,1202,1323,1257,234,387,500,900,1,1,46754933,605,3.31,0.57,03,0.03,391.00,2278.00,2070,20240213,-37.44,1199,20241024,8.01,2070,-37.44,20240213,1199,8.01,20241024,2070,-37.44,20240213,1199,8.01,20241024,0.46,N,018500,500,233 억,,797095,N,N,0,N,00,N
|
|
20241029,160338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1290,63,2,5.13,219662171,175685,219.55,1230,1290,1224,1595,859,1227,1250.24,1.67,0,18634,1265,1245,1224,1204,1183,1235,1194,234,368,500,850,1,1,46754933,603,3.30,0.57,03,0.38,391.00,2278.00,2070,20240213,-37.68,1199,20241024,7.59,2070,-37.68,20240213,1199,7.59,20241024,2070,-37.68,20240213,1199,7.59,20241024,0.46,N,018500,500,233 억,,778787,N,N,0,N,00,N
|
|
20241029,150344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1277,50,2,4.07,205630177,164755,205.89,1230,1280,1224,1595,859,1227,1248.10,1.67,0,16838,1265,1245,1224,1204,1183,1235,1194,234,368,500,850,1,1,46754933,597,3.27,0.56,03,0.35,391.00,2278.00,2070,20240213,-38.31,1199,20241024,6.51,2070,-38.31,20240213,1199,6.51,20241024,2070,-38.31,20240213,1199,6.51,20241024,0.46,N,018500,500,233 억,,778787,N,N,0,N,00,N
|
|
20241029,140339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1260,33,2,2.69,152843191,123225,153.99,1230,1269,1224,1595,859,1227,1240.36,1.67,0,10816,1265,1245,1224,1204,1183,1235,1194,234,368,500,850,1,1,46754933,589,3.22,0.55,03,0.26,391.00,2278.00,2070,20240213,-39.13,1199,20241024,5.09,2070,-39.13,20240213,1199,5.09,20241024,2070,-39.13,20240213,1199,5.09,20241024,0.46,N,018500,500,233 억,,778787,N,N,0,N,00,N
|
|
20241029,130340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1257,30,2,2.44,117685434,95230,119.01,1230,1269,1224,1595,859,1227,1235.80,1.67,0,8798,1265,1245,1224,1204,1183,1235,1194,234,368,500,850,1,1,46754933,588,3.21,0.55,03,0.20,391.00,2278.00,2070,20240213,-39.28,1199,20241024,4.84,2070,-39.28,20240213,1199,4.84,20241024,2070,-39.28,20240213,1199,4.84,20241024,0.46,N,018500,500,233 억,,778787,N,N,0,N,00,N
|
|
20241029,120342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1242,15,2,1.22,83742206,68049,85.04,1230,1245,1224,1595,859,1227,1230.62,1.67,0,1556,1265,1245,1224,1204,1183,1235,1194,234,368,500,850,1,1,46754933,581,3.18,0.55,03,0.15,391.00,2278.00,2070,20240213,-40.00,1199,20241024,3.59,2070,-40.00,20240213,1199,3.59,20241024,2070,-40.00,20240213,1199,3.59,20241024,0.46,N,018500,500,233 억,,778787,N,N,0,N,00,N
|
|
20241029,110346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1232,5,2,0.41,51957345,42317,52.88,1230,1234,1224,1595,859,1227,1227.81,1.67,0,-1104,1265,1245,1224,1204,1183,1235,1194,234,368,500,850,1,1,46754933,576,3.15,0.54,03,0.09,391.00,2278.00,2070,20240213,-40.48,1199,20241024,2.75,2070,-40.48,20240213,1199,2.75,20241024,2070,-40.48,20240213,1199,2.75,20241024,0.46,N,018500,500,233 억,,778787,N,N,0,N,00,N
|
|
20241029,100342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1228,1,2,0.08,30247879,24644,30.80,1230,1234,1224,1595,859,1227,1227.39,1.67,0,-4598,1265,1245,1224,1204,1183,1235,1194,234,368,500,850,1,1,46754933,574,3.14,0.54,03,0.05,391.00,2278.00,2070,20240213,-40.68,1199,20241024,2.42,2070,-40.68,20240213,1199,2.42,20241024,2070,-40.68,20240213,1199,2.42,20241024,0.46,N,018500,500,233 억,,778787,N,N,0,N,00,N
|
|
20241028,160338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1227,-2,5,-0.16,97280978,80021,72.07,1230,1244,1203,1597,861,1229,1215.69,1.63,0,15584,1247,1238,1222,1213,1197,1242,1217,234,368,500,860,1,1,46754933,574,3.14,0.54,03,0.17,391.00,2278.00,2070,20240213,-40.72,1199,20241024,2.34,2070,-40.72,20240213,1199,2.34,20241024,2070,-40.72,20240213,1199,2.34,20241024,0.47,N,018500,500,233 억,,763203,N,N,0,N,00,N
|
|
20241028,150339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1226,-3,5,-0.24,94341135,77624,69.92,1230,1244,1203,1597,861,1229,1215.36,1.63,0,15016,1247,1238,1222,1213,1197,1242,1217,234,368,500,860,1,1,46754933,573,3.14,0.54,03,0.17,391.00,2278.00,2070,20240213,-40.77,1199,20241024,2.25,2070,-40.77,20240213,1199,2.25,20241024,2070,-40.77,20240213,1199,2.25,20241024,0.47,N,018500,500,233 억,,763203,N,N,0,N,00,N
|
|
20241028,140341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1223,-6,5,-0.49,87453227,71997,64.85,1230,1244,1203,1597,861,1229,1214.68,1.63,0,13764,1247,1238,1222,1213,1197,1242,1217,234,368,500,860,1,1,46754933,572,3.13,0.54,03,0.15,391.00,2278.00,2070,20240213,-40.92,1199,20241024,2.00,2070,-40.92,20240213,1199,2.00,20241024,2070,-40.92,20240213,1199,2.00,20241024,0.47,N,018500,500,233 억,,763203,N,N,0,N,00,N
|
|
20241028,130338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1217,-12,5,-0.98,83437462,68720,61.90,1230,1244,1203,1597,861,1229,1214.17,1.63,0,12869,1247,1238,1222,1213,1197,1242,1217,234,368,500,860,1,1,46754933,569,3.11,0.53,03,0.15,391.00,2278.00,2070,20240213,-41.21,1199,20241024,1.50,2070,-41.21,20240213,1199,1.50,20241024,2070,-41.21,20240213,1199,1.50,20241024,0.47,N,018500,500,233 억,,763203,N,N,0,N,00,N
|
|
20241028,120339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1215,-14,5,-1.14,73968663,60909,54.86,1230,1244,1203,1597,861,1229,1214.41,1.63,0,13763,1247,1238,1222,1213,1197,1242,1217,234,368,500,860,1,1,46754933,568,3.11,0.53,03,0.13,391.00,2278.00,2070,20240213,-41.30,1199,20241024,1.33,2070,-41.30,20240213,1199,1.33,20241024,2070,-41.30,20240213,1199,1.33,20241024,0.47,N,018500,500,233 억,,763203,N,N,0,N,00,N
|
|
20241028,110316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1208,-21,5,-1.71,59378803,48870,44.02,1230,1244,1203,1597,861,1229,1215.04,1.63,0,11721,1247,1238,1222,1213,1197,1242,1217,234,368,500,860,1,1,46754933,565,3.09,0.53,03,0.10,391.00,2278.00,2070,20240213,-41.64,1199,20241024,0.75,2070,-41.64,20240213,1199,0.75,20241024,2070,-41.64,20240213,1199,0.75,20241024,0.47,N,018500,500,233 억,,763203,N,N,0,N,00,N
|
|
20241028,100336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1237,8,2,0.65,4945664,4013,3.61,1230,1244,1230,1597,861,1229,1232.41,1.63,0,-266,1247,1238,1222,1213,1197,1242,1217,234,368,500,860,1,1,46754933,578,3.16,0.54,03,0.01,391.00,2278.00,2070,20240213,-40.24,1199,20241024,3.17,2070,-40.24,20240213,1199,3.17,20241024,2070,-40.24,20240213,1199,3.17,20241024,0.47,N,018500,500,233 억,,763203,N,N,0,N,00,N
|
|
20241028,090337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1244,15,2,1.22,1679594,1365,1.23,1230,1244,1230,1597,861,1229,1230.47,1.63,0,-206,1247,1238,1222,1213,1197,1242,1217,234,368,500,860,1,1,46754933,582,3.18,0.55,03,0.00,391.00,2278.00,2070,20240213,-39.90,1199,20241024,3.75,2070,-39.90,20240213,1199,3.75,20241024,2070,-39.90,20240213,1199,3.75,20241024,0.47,N,018500,500,233 억,,763203,N,N,0,N,00,N
|
|
20241025,160335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1229,25,2,2.08,135620021,111025,127.67,1213,1231,1206,1565,843,1204,1221.50,1.57,0,27362,1255,1229,1214,1188,1173,1222,1181,234,361,500,840,1,1,46754933,575,3.14,0.54,03,0.24,391.00,2278.00,2070,20240213,-40.63,1199,20241024,2.50,2070,-40.63,20240213,1199,2.50,20241024,2070,-40.63,20240213,1199,2.50,20241024,0.46,N,018500,500,233 억,,735841,N,N,0,N,00,N
|
|
20241025,150340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1218,14,2,1.16,131454101,107628,123.77,1213,1231,1206,1565,843,1204,1221.37,1.57,0,26617,1255,1229,1214,1188,1173,1222,1181,234,361,500,840,1,1,46754933,569,3.12,0.53,03,0.23,391.00,2278.00,2070,20240213,-41.16,1199,20241024,1.58,2070,-41.16,20240213,1199,1.58,20241024,2070,-41.16,20240213,1199,1.58,20241024,0.46,N,018500,500,233 억,,735841,N,N,0,N,00,N
|
|
20241025,140338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1228,24,2,1.99,117424661,96060,110.46,1213,1231,1206,1565,843,1204,1222.41,1.57,0,24575,1255,1229,1214,1188,1173,1222,1181,234,361,500,840,1,1,46754933,574,3.14,0.54,03,0.21,391.00,2278.00,2070,20240213,-40.68,1199,20241024,2.42,2070,-40.68,20240213,1199,2.42,20241024,2070,-40.68,20240213,1199,2.42,20241024,0.46,N,018500,500,233 억,,735841,N,N,0,N,00,N
|
|
20241025,130340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1230,26,2,2.16,89752781,73471,84.49,1213,1230,1206,1565,843,1204,1221.61,1.57,0,20245,1255,1229,1214,1188,1173,1222,1181,234,361,500,840,1,1,46754933,575,3.15,0.54,03,0.16,391.00,2278.00,2070,20240213,-40.58,1199,20241024,2.59,2070,-40.58,20240213,1199,2.59,20241024,2070,-40.58,20240213,1199,2.59,20241024,0.46,N,018500,500,233 억,,735841,N,N,0,N,00,N
|
|
20241025,120340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1227,23,2,1.91,77977919,63890,73.47,1213,1230,1206,1565,843,1204,1220.50,1.57,0,17146,1255,1229,1214,1188,1173,1222,1181,234,361,500,840,1,1,46754933,574,3.14,0.54,03,0.14,391.00,2278.00,2070,20240213,-40.72,1199,20241024,2.34,2070,-40.72,20240213,1199,2.34,20241024,2070,-40.72,20240213,1199,2.34,20241024,0.46,N,018500,500,233 억,,735841,N,N,0,N,00,N
|
|
20241025,110337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1226,22,2,1.83,62409532,51200,58.88,1213,1226,1206,1565,843,1204,1218.94,1.57,0,9815,1255,1229,1214,1188,1173,1222,1181,234,361,500,840,1,1,46754933,573,3.14,0.54,03,0.11,391.00,2278.00,2070,20240213,-40.77,1199,20241024,2.25,2070,-40.77,20240213,1199,2.25,20241024,2070,-40.77,20240213,1199,2.25,20241024,0.46,N,018500,500,233 억,,735841,N,N,0,N,00,N
|
|
20241025,100338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1220,16,2,1.33,44788425,36791,42.31,1213,1221,1206,1565,843,1204,1217.37,1.57,0,4263,1255,1229,1214,1188,1173,1222,1181,234,361,500,840,1,1,46754933,570,3.12,0.54,03,0.08,391.00,2278.00,2070,20240213,-41.06,1199,20241024,1.75,2070,-41.06,20240213,1199,1.75,20241024,2070,-41.06,20240213,1199,1.75,20241024,0.46,N,018500,500,233 억,,735841,N,N,0,N,00,N
|
|
20241025,090337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1216,12,2,1.00,424901,350,0.40,1213,1216,1213,1565,843,1204,1214.00,1.57,0,-279,1255,1229,1214,1188,1173,1222,1181,234,361,500,840,1,1,46754933,569,3.11,0.53,03,0.00,391.00,2278.00,2070,20240213,-41.26,1199,20241024,1.42,2070,-41.26,20240213,1199,1.42,20241024,2070,-41.26,20240213,1199,1.42,20241024,0.46,N,018500,500,233 억,,735841,N,N,0,N,00,N
|
|
20241024,160334,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1204,-17,5,-1.39,103409890,85360,133.09,1240,1240,1199,1587,855,1221,1211.46,1.56,0,7250,1248,1234,1223,1209,1198,1229,1204,234,366,500,850,1,1,46754933,563,3.08,0.53,03,0.18,391.00,2278.00,2070,20240213,-41.84,1199,20241024,0.42,2070,-41.84,20240213,1199,0.42,20241024,2070,-41.84,20240213,1199,0.42,20241024,0.46,N,018500,500,233 억,,728591,N,N,0,N,00,N
|
|
20241024,150334,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1205,-16,5,-1.31,97149054,80170,124.99,1240,1240,1199,1587,855,1221,1211.79,1.56,0,6282,1248,1234,1223,1209,1198,1229,1204,234,366,500,850,1,1,46754933,563,3.08,0.53,03,0.17,391.00,2278.00,2070,20240213,-41.79,1199,20241024,0.50,2070,-41.79,20240213,1199,0.50,20241024,2070,-41.79,20240213,1199,0.50,20241024,0.46,N,018500,500,233 억,,728591,N,N,0,N,00,N
|
|
20241024,140333,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1210,-11,5,-0.90,70778246,58235,90.79,1240,1240,1202,1587,855,1221,1215.39,1.56,0,5915,1248,1234,1223,1209,1198,1229,1204,234,366,500,850,1,1,46754933,566,3.09,0.53,03,0.12,391.00,2278.00,2070,20240213,-41.55,1202,20241024,0.67,2070,-41.55,20240213,1202,0.67,20241024,2070,-41.55,20240213,1202,0.67,20241024,0.46,N,018500,500,233 억,,728591,N,N,0,N,00,N
|
|
20241024,130336,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1227,6,2,0.49,33061158,27102,42.26,1240,1240,1207,1587,855,1221,1219.88,1.56,0,3525,1248,1234,1223,1209,1198,1229,1204,234,366,500,850,1,1,46754933,574,3.14,0.54,03,0.06,391.00,2278.00,2070,20240213,-40.72,1207,20241024,1.66,2070,-40.72,20240213,1207,1.66,20241024,2070,-40.72,20240213,1207,1.66,20241024,0.46,N,018500,500,233 억,,728591,N,N,0,N,00,N
|
|
20241024,120335,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1225,4,2,0.33,28799483,23627,36.84,1240,1240,1207,1587,855,1221,1218.92,1.56,0,1494,1248,1234,1223,1209,1198,1229,1204,234,366,500,850,1,1,46754933,573,3.13,0.54,03,0.05,391.00,2278.00,2070,20240213,-40.82,1207,20241024,1.49,2070,-40.82,20240213,1207,1.49,20241024,2070,-40.82,20240213,1207,1.49,20241024,0.46,N,018500,500,233 억,,728591,N,N,0,N,00,N
|
|
20241024,110336,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1224,3,2,0.25,20992704,17243,26.88,1240,1240,1207,1587,855,1221,1217.46,1.56,0,-1,1248,1234,1223,1209,1198,1229,1204,234,366,500,850,1,1,46754933,572,3.13,0.54,03,0.04,391.00,2278.00,2070,20240213,-40.87,1207,20241024,1.41,2070,-40.87,20240213,1207,1.41,20241024,2070,-40.87,20240213,1207,1.41,20241024,0.46,N,018500,500,233 억,,728591,N,N,0,N,00,N
|
|
20241024,100336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1222,1,2,0.08,11469114,9395,14.65,1240,1240,1213,1587,855,1221,1220.77,1.56,0,-357,1248,1234,1223,1209,1198,1229,1204,234,366,500,850,1,1,46754933,571,3.13,0.54,03,0.02,391.00,2278.00,2070,20240213,-40.97,1208,20241022,1.16,2070,-40.97,20240213,1208,1.16,20241022,2070,-40.97,20240213,1208,1.16,20241022,0.46,N,018500,500,233 억,,728591,N,N,0,N,00,N
|
|
20241024,090344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1221,0,3,0.00,5165114,4216,6.57,1240,1240,1221,1587,855,1221,1225.12,1.56,0,1516,1248,1234,1223,1209,1198,1229,1204,234,366,500,850,1,1,46754933,571,3.12,0.54,03,0.01,391.00,2278.00,2070,20240213,-41.01,1208,20241022,1.08,2070,-41.01,20240213,1208,1.08,20241022,2070,-41.01,20240213,1208,1.08,20241022,0.46,N,018500,500,233 억,,728591,N,N,0,N,00,N
|
|
20241023,160337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1221,0,3,0.00,76185988,62108,32.33,1222,1237,1212,1587,855,1221,1226.67,1.54,0,10058,1312,1266,1237,1191,1162,1252,1177,234,366,500,850,1,1,46754933,571,3.12,0.54,03,0.13,391.00,2278.00,2070,20240213,-41.01,1208,20241022,1.08,2070,-41.01,20240213,1208,1.08,20241022,2070,-41.01,20240213,1208,1.08,20241022,0.46,N,018500,500,233 억,,718425,N,N,0,N,00,N
|
|
20241023,150340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1233,12,2,0.98,64361620,52437,27.29,1222,1237,1212,1587,855,1221,1227.41,1.54,0,9936,1312,1266,1237,1191,1162,1252,1177,234,366,500,850,1,1,46754933,576,3.15,0.54,03,0.11,391.00,2278.00,2070,20240213,-40.43,1208,20241022,2.07,2070,-40.43,20240213,1208,2.07,20241022,2070,-40.43,20240213,1208,2.07,20241022,0.46,N,018500,500,233 억,,718425,N,N,0,N,00,N
|
|
20241023,140341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1230,9,2,0.74,54680571,44567,23.20,1222,1237,1212,1587,855,1221,1226.93,1.54,0,5425,1312,1266,1237,1191,1162,1252,1177,234,366,500,850,1,1,46754933,575,3.15,0.54,03,0.10,391.00,2278.00,2070,20240213,-40.58,1208,20241022,1.82,2070,-40.58,20240213,1208,1.82,20241022,2070,-40.58,20240213,1208,1.82,20241022,0.46,N,018500,500,233 억,,718425,N,N,0,N,00,N
|
|
20241023,130337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1233,12,2,0.98,51304148,41828,21.77,1222,1237,1212,1587,855,1221,1226.55,1.54,0,3409,1312,1266,1237,1191,1162,1252,1177,234,366,500,850,1,1,46754933,576,3.15,0.54,03,0.09,391.00,2278.00,2070,20240213,-40.43,1208,20241022,2.07,2070,-40.43,20240213,1208,2.07,20241022,2070,-40.43,20240213,1208,2.07,20241022,0.46,N,018500,500,233 억,,718425,N,N,0,N,00,N
|
|
20241023,120335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1234,13,2,1.06,50105165,40856,21.27,1222,1234,1212,1587,855,1221,1226.38,1.54,0,2887,1312,1266,1237,1191,1162,1252,1177,234,366,500,850,1,1,46754933,577,3.16,0.54,03,0.09,391.00,2278.00,2070,20240213,-40.39,1208,20241022,2.15,2070,-40.39,20240213,1208,2.15,20241022,2070,-40.39,20240213,1208,2.15,20241022,0.46,N,018500,500,233 억,,718425,N,N,0,N,00,N
|
|
20241023,110335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1227,6,2,0.49,39303150,32068,16.69,1222,1234,1212,1587,855,1221,1225.62,1.54,0,274,1312,1266,1237,1191,1162,1252,1177,234,366,500,850,1,1,46754933,574,3.14,0.54,03,0.07,391.00,2278.00,2070,20240213,-40.72,1208,20241022,1.57,2070,-40.72,20240213,1208,1.57,20241022,2070,-40.72,20240213,1208,1.57,20241022,0.46,N,018500,500,233 억,,718425,N,N,0,N,00,N
|
|
20241023,100335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1230,9,2,0.74,24168841,19757,10.28,1222,1230,1212,1587,855,1221,1223.31,1.54,0,-2887,1312,1266,1237,1191,1162,1252,1177,234,366,500,850,1,1,46754933,575,3.15,0.54,03,0.04,391.00,2278.00,2070,20240213,-40.58,1208,20241022,1.82,2070,-40.58,20240213,1208,1.82,20241022,2070,-40.58,20240213,1208,1.82,20241022,0.46,N,018500,500,233 억,,718425,N,N,0,N,00,N
|
|
20241023,090335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1224,3,2,0.25,568446,465,0.24,1222,1224,1222,1587,855,1221,1222.46,1.54,0,72,1312,1266,1237,1191,1162,1252,1177,234,366,500,850,1,1,46754933,572,3.13,0.54,03,0.00,391.00,2278.00,2070,20240213,-40.87,1208,20241022,1.32,2070,-40.87,20240213,1208,1.32,20241022,2070,-40.87,20240213,1208,1.32,20241022,0.46,N,018500,500,233 억,,718425,N,N,0,N,00,N
|
|
20241022,160332,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1221,-55,5,-4.31,237194010,191916,412.15,1278,1283,1208,1658,894,1276,1235.93,1.56,0,-10651,1293,1284,1277,1268,1261,1289,1273,234,382,500,890,1,1,46754933,571,3.12,0.54,03,0.41,391.00,2278.00,2070,20240213,-41.01,1208,20241022,1.08,2070,-41.01,20240213,1208,1.08,20241022,2070,-41.01,20240213,1208,1.08,20241022,0.46,N,018500,500,233 억,,729025,N,N,8,N,00,N
|
|
20241022,150336,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1228,-48,5,-3.76,201847983,162866,349.76,1278,1283,1219,1658,894,1276,1239.35,1.56,0,-10945,1293,1284,1277,1268,1261,1289,1273,234,382,500,890,1,1,46754933,574,3.14,0.54,03,0.35,391.00,2278.00,2070,20240213,-40.68,1219,20241022,0.74,2070,-40.68,20240213,1219,0.74,20241022,2070,-40.68,20240213,1219,0.74,20241022,0.46,N,018500,500,233 억,,729025,N,N,8,N,00,N
|
|
20241022,140337,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1230,-46,5,-3.61,185022387,149114,320.23,1278,1283,1220,1658,894,1276,1240.81,1.56,0,-10670,1293,1284,1277,1268,1261,1289,1273,234,382,500,890,1,1,46754933,575,3.15,0.54,03,0.32,391.00,2278.00,2070,20240213,-40.58,1220,20241022,0.82,2070,-40.58,20240213,1220,0.82,20241022,2070,-40.58,20240213,1220,0.82,20241022,0.46,N,018500,500,233 억,,729025,N,N,8,N,00,N
|
|
20241022,130335,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1223,-53,5,-4.15,165359351,133080,285.79,1278,1283,1220,1658,894,1276,1242.56,1.56,0,-8721,1293,1284,1277,1268,1261,1289,1273,234,382,500,890,1,1,46754933,572,3.13,0.54,03,0.28,391.00,2278.00,2070,20240213,-40.92,1220,20241022,0.25,2070,-40.92,20240213,1220,0.25,20241022,2070,-40.92,20240213,1220,0.25,20241022,0.46,N,018500,500,233 억,,729025,N,N,8,N,00,N
|
|
20241022,120334,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1231,-45,5,-3.53,102618161,82116,176.35,1278,1283,1223,1658,894,1276,1249.67,1.56,0,-4374,1293,1284,1277,1268,1261,1289,1273,234,382,500,890,1,1,46754933,576,3.15,0.54,03,0.18,391.00,2278.00,2070,20240213,-40.53,1223,20241022,0.65,2070,-40.53,20240213,1223,0.65,20241022,2070,-40.53,20240213,1223,0.65,20241022,0.46,N,018500,500,233 억,,729025,N,N,8,N,00,N
|
|
20241022,110333,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1256,-20,5,-1.57,49867296,39489,84.80,1278,1283,1247,1658,894,1276,1262.81,1.56,0,-3611,1293,1284,1277,1268,1261,1289,1273,234,382,500,890,1,1,46754933,587,3.21,0.55,03,0.08,391.00,2278.00,2070,20240213,-39.32,1247,20241022,0.72,2070,-39.32,20240213,1247,0.72,20241022,2070,-39.32,20240213,1247,0.72,20241022,0.46,N,018500,500,233 억,,729025,N,N,8,N,00,N
|
|
20241022,100334,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1267,-9,5,-0.71,17222294,13515,29.02,1278,1283,1260,1658,894,1276,1274.31,1.56,0,-4832,1293,1284,1277,1268,1261,1289,1273,234,382,500,890,1,1,46754933,592,3.24,0.56,03,0.03,391.00,2278.00,2070,20240213,-38.79,1260,20241022,0.56,2070,-38.79,20240213,1260,0.56,20241022,2070,-38.79,20240213,1260,0.56,20241022,0.46,N,018500,500,233 억,,729025,N,N,8,N,00,N
|
|
20241022,090334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1279,3,2,0.24,3591455,2810,6.03,1278,1279,1278,1658,894,1276,1278.10,1.56,0,-569,1293,1284,1277,1268,1261,1289,1273,234,382,500,890,1,1,46754933,598,3.27,0.56,03,0.01,391.00,2278.00,2070,20240213,-38.21,1270,20241021,0.71,2070,-38.21,20240213,1270,0.71,20241021,2070,-38.21,20240213,1270,0.71,20241021,0.46,N,018500,500,233 억,,729025,N,N,8,N,00,N
|
|
20241021,160332,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1276,-8,5,-0.62,59388343,46485,199.46,1272,1286,1270,1669,899,1284,1277.58,1.56,0,-1693,1303,1293,1284,1274,1265,1289,1270,234,385,500,890,1,1,46754933,597,3.26,0.56,03,0.10,391.00,2278.00,2070,20240213,-38.36,1270,20241021,0.47,2070,-38.36,20240213,1270,0.47,20241021,2070,-38.36,20240213,1270,0.47,20241021,0.46,N,018500,500,233 억,,730718,N,N,8,N,00,N
|
|
20241021,150333,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1275,-9,5,-0.70,54689323,42809,183.68,1272,1286,1270,1669,899,1284,1277.52,1.56,0,-1238,1303,1293,1284,1274,1265,1289,1270,234,385,500,890,1,1,46754933,596,3.26,0.56,03,0.09,391.00,2278.00,2070,20240213,-38.41,1270,20241021,0.39,2070,-38.41,20240213,1270,0.39,20241021,2070,-38.41,20240213,1270,0.39,20241021,0.46,N,018500,500,233 억,,730718,N,N,6,N,00,N
|
|
20241021,140335,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1280,-4,5,-0.31,48247302,37766,162.04,1272,1286,1270,1669,899,1284,1277.53,1.56,0,-1238,1303,1293,1284,1274,1265,1289,1270,234,385,500,890,1,1,46754933,598,3.27,0.56,03,0.08,391.00,2278.00,2070,20240213,-38.16,1270,20241021,0.79,2070,-38.16,20240213,1270,0.79,20241021,2070,-38.16,20240213,1270,0.79,20241021,0.46,N,018500,500,233 억,,730718,N,N,6,N,00,N
|
|
20241021,130333,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1282,-2,5,-0.16,41133505,32207,138.19,1272,1286,1270,1669,899,1284,1277.16,1.56,0,1861,1303,1293,1284,1274,1265,1289,1270,234,385,500,890,1,1,46754933,599,3.28,0.56,03,0.07,391.00,2278.00,2070,20240213,-38.07,1270,20241021,0.94,2070,-38.07,20240213,1270,0.94,20241021,2070,-38.07,20240213,1270,0.94,20241021,0.46,N,018500,500,233 억,,730718,N,N,6,N,00,N
|
|
20241021,120333,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1283,-1,5,-0.08,40127634,31423,134.83,1272,1286,1270,1669,899,1284,1277.01,1.56,0,1900,1303,1293,1284,1274,1265,1289,1270,234,385,500,890,1,1,46754933,600,3.28,0.56,03,0.07,391.00,2278.00,2070,20240213,-38.02,1270,20241021,1.02,2070,-38.02,20240213,1270,1.02,20241021,2070,-38.02,20240213,1270,1.02,20241021,0.46,N,018500,500,233 억,,730718,N,N,6,N,00,N
|
|
20241021,110331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1281,-3,5,-0.23,7762337,6059,26.00,1272,1286,1272,1669,899,1284,1281.13,1.56,0,-730,1303,1293,1284,1274,1265,1289,1270,234,385,500,890,1,1,46754933,599,3.28,0.56,03,0.01,391.00,2278.00,2070,20240213,-38.12,1271,20241015,0.79,2070,-38.12,20240213,1271,0.79,20241015,2070,-38.12,20240213,1271,0.79,20241015,0.46,N,018500,500,233 억,,730718,N,N,6,N,00,N
|
|
20241021,100334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1284,0,3,0.00,6460548,5044,21.64,1272,1286,1272,1669,899,1284,1280.84,1.56,0,-730,1303,1293,1284,1274,1265,1289,1270,234,385,500,890,1,1,46754933,600,3.28,0.56,03,0.01,391.00,2278.00,2070,20240213,-37.97,1271,20241015,1.02,2070,-37.97,20240213,1271,1.02,20241015,2070,-37.97,20240213,1271,1.02,20241015,0.46,N,018500,500,233 억,,730718,N,N,6,N,00,N
|
|
20241021,090331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1284,0,3,0.00,75060,59,0.25,1272,1284,1272,1669,899,1284,1272.20,1.56,0,-8,1303,1293,1284,1274,1265,1289,1270,234,385,500,890,1,1,46754933,600,3.28,0.56,03,0.00,391.00,2278.00,2070,20240213,-37.97,1271,20241015,1.02,2070,-37.97,20240213,1271,1.02,20241015,2070,-37.97,20240213,1271,1.02,20241015,0.46,N,018500,500,233 억,,730718,N,N,6,N,00,N
|
|
20241018,160331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1284,0,3,0.00,29914110,23306,34.21,1290,1294,1275,1669,899,1284,1283.54,1.58,0,-8601,1314,1298,1291,1275,1268,1295,1272,234,385,500,890,1,1,46754933,600,3.28,0.56,03,0.05,391.00,2278.00,2070,20240213,-37.97,1271,20241015,1.02,2070,-37.97,20240213,1271,1.02,20241015,2070,-37.97,20240213,1271,1.02,20241015,0.46,N,018500,500,233 억,,739319,N,N,6,N,00,N
|
|
20241018,150337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1279,-5,5,-0.39,27367101,21321,31.30,1290,1294,1275,1669,899,1284,1283.57,1.58,0,-8346,1314,1298,1291,1275,1268,1295,1272,234,385,500,890,1,1,46754933,598,3.27,0.56,03,0.05,391.00,2278.00,2070,20240213,-38.21,1271,20241015,0.63,2070,-38.21,20240213,1271,0.63,20241015,2070,-38.21,20240213,1271,0.63,20241015,0.46,N,018500,500,233 억,,739319,N,N,5,N,00,N
|
|
20241018,140343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1284,0,3,0.00,25191296,19624,28.81,1290,1294,1275,1669,899,1284,1283.70,1.58,0,-7942,1314,1298,1291,1275,1268,1295,1272,234,385,500,890,1,1,46754933,600,3.28,0.56,03,0.04,391.00,2278.00,2070,20240213,-37.97,1271,20241015,1.02,2070,-37.97,20240213,1271,1.02,20241015,2070,-37.97,20240213,1271,1.02,20241015,0.46,N,018500,500,233 억,,739319,N,N,5,N,00,N
|
|
20241018,130333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1282,-2,5,-0.16,16770704,13039,19.14,1290,1294,1280,1669,899,1284,1286.20,1.58,0,-6239,1314,1298,1291,1275,1268,1295,1272,234,385,500,890,1,1,46754933,599,3.28,0.56,03,0.03,391.00,2278.00,2070,20240213,-38.07,1271,20241015,0.87,2070,-38.07,20240213,1271,0.87,20241015,2070,-38.07,20240213,1271,0.87,20241015,0.46,N,018500,500,233 억,,739319,N,N,5,N,00,N
|
|
20241018,120339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1280,-4,5,-0.31,16546153,12864,18.88,1290,1294,1280,1669,899,1284,1286.24,1.58,0,-6098,1314,1298,1291,1275,1268,1295,1272,234,385,500,890,1,1,46754933,598,3.27,0.56,03,0.03,391.00,2278.00,2070,20240213,-38.16,1271,20241015,0.71,2070,-38.16,20240213,1271,0.71,20241015,2070,-38.16,20240213,1271,0.71,20241015,0.46,N,018500,500,233 억,,739319,N,N,5,N,00,N
|
|
20241018,110336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1290,6,2,0.47,13098279,10175,14.94,1290,1294,1280,1669,899,1284,1287.30,1.58,0,-5765,1314,1298,1291,1275,1268,1295,1272,234,385,500,890,1,1,46754933,603,3.30,0.57,03,0.02,391.00,2278.00,2070,20240213,-37.68,1271,20241015,1.49,2070,-37.68,20240213,1271,1.49,20241015,2070,-37.68,20240213,1271,1.49,20241015,0.46,N,018500,500,233 억,,739319,N,N,5,N,00,N
|
|
20241018,100333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1291,7,2,0.55,12511129,9719,14.27,1290,1294,1280,1669,899,1284,1287.29,1.58,0,-5407,1314,1298,1291,1275,1268,1295,1272,234,385,500,890,1,1,46754933,604,3.30,0.57,03,0.02,391.00,2278.00,2070,20240213,-37.63,1271,20241015,1.57,2070,-37.63,20240213,1271,1.57,20241015,2070,-37.63,20240213,1271,1.57,20241015,0.46,N,018500,500,233 억,,739319,N,N,5,N,00,N
|
|
20241018,090333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1290,6,2,0.47,24510,19,0.03,1290,1290,1290,1669,899,1284,1290.00,1.58,0,-2,1314,1298,1291,1275,1268,1295,1272,234,385,500,890,1,1,46754933,603,3.30,0.57,03,0.00,391.00,2278.00,2070,20240213,-37.68,1271,20241015,1.49,2070,-37.68,20240213,1271,1.49,20241015,2070,-37.68,20240213,1271,1.49,20241015,0.46,N,018500,500,233 억,,739319,N,N,5,N,00,N
|
|
20241017,160332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1284,-13,5,-1.00,87779067,67900,211.08,1298,1307,1284,1686,908,1297,1292.97,1.60,0,-9870,1310,1303,1290,1283,1270,1307,1287,234,389,500,900,1,1,46754933,600,3.28,0.56,03,0.15,391.00,2278.00,2070,20240213,-37.97,1271,20241015,1.02,2070,-37.97,20240213,1271,1.02,20241015,2070,-37.97,20240213,1271,1.02,20241015,0.47,N,018500,500,233 억,,749189,N,N,5,N,00,N
|
|
20241017,150332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1297,0,3,0.00,83577514,64631,200.92,1298,1307,1284,1686,908,1297,1293.15,1.60,0,-9512,1310,1303,1290,1283,1270,1307,1287,234,389,500,900,1,1,46754933,606,3.32,0.57,03,0.14,391.00,2278.00,2070,20240213,-37.34,1271,20241015,2.05,2070,-37.34,20240213,1271,2.05,20241015,2070,-37.34,20240213,1271,2.05,20241015,0.47,N,018500,500,233 억,,749189,N,N,0,N,00,N
|
|
20241017,140333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1292,-5,5,-0.39,65843882,50854,158.09,1298,1307,1284,1686,908,1297,1294.76,1.60,0,-8768,1310,1303,1290,1283,1270,1307,1287,234,389,500,900,1,1,46754933,604,3.30,0.57,03,0.11,391.00,2278.00,2070,20240213,-37.58,1271,20241015,1.65,2070,-37.58,20240213,1271,1.65,20241015,2070,-37.58,20240213,1271,1.65,20241015,0.47,N,018500,500,233 억,,749189,N,N,0,N,00,N
|
|
20241017,130332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1290,-7,5,-0.54,48397943,37372,116.18,1298,1307,1284,1686,908,1297,1295.03,1.60,0,-8603,1310,1303,1290,1283,1270,1307,1287,234,389,500,900,1,1,46754933,603,3.30,0.57,03,0.08,391.00,2278.00,2070,20240213,-37.68,1271,20241015,1.49,2070,-37.68,20240213,1271,1.49,20241015,2070,-37.68,20240213,1271,1.49,20241015,0.47,N,018500,500,233 억,,749189,N,N,0,N,00,N
|
|
20241017,120334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1292,-5,5,-0.39,46019715,35530,110.45,1298,1307,1284,1686,908,1297,1295.24,1.60,0,-8896,1310,1303,1290,1283,1270,1307,1287,234,389,500,900,1,1,46754933,604,3.30,0.57,03,0.08,391.00,2278.00,2070,20240213,-37.58,1271,20241015,1.65,2070,-37.58,20240213,1271,1.65,20241015,2070,-37.58,20240213,1271,1.65,20241015,0.47,N,018500,500,233 억,,749189,N,N,0,N,00,N
|
|
20241017,110333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1300,3,2,0.23,38105785,29420,91.46,1298,1307,1284,1686,908,1297,1295.23,1.60,0,-3294,1310,1303,1290,1283,1270,1307,1287,234,389,500,900,1,1,46754933,608,3.32,0.57,03,0.06,391.00,2278.00,2070,20240213,-37.20,1271,20241015,2.28,2070,-37.20,20240213,1271,2.28,20241015,2070,-37.20,20240213,1271,2.28,20241015,0.47,N,018500,500,233 억,,749189,N,N,0,N,00,N
|
|
20241017,100334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1300,3,2,0.23,22543008,17362,53.97,1298,1307,1297,1686,908,1297,1298.41,1.60,0,-1325,1310,1303,1290,1283,1270,1307,1287,234,389,500,900,1,1,46754933,608,3.32,0.57,03,0.04,391.00,2278.00,2070,20240213,-37.20,1271,20241015,2.28,2070,-37.20,20240213,1271,2.28,20241015,2070,-37.20,20240213,1271,2.28,20241015,0.47,N,018500,500,233 억,,749189,N,N,0,N,00,N
|
|
20241017,090331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1306,9,2,0.69,3112367,2397,7.45,1298,1307,1298,1686,908,1297,1298.44,1.60,0,-423,1310,1303,1290,1283,1270,1307,1287,234,389,500,900,1,1,46754933,611,3.34,0.57,03,0.01,391.00,2278.00,2070,20240213,-36.91,1271,20241015,2.75,2070,-36.91,20240213,1271,2.75,20241015,2070,-36.91,20240213,1271,2.75,20241015,0.47,N,018500,500,233 억,,749189,N,N,0,N,00,N
|
|
20241016,160330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1297,9,2,0.70,40106081,31091,32.45,1297,1297,1277,1674,902,1288,1289.96,1.61,0,-2761,1312,1299,1285,1272,1258,1293,1266,234,386,500,900,1,1,46754933,606,3.32,0.57,03,0.07,391.00,2278.00,2070,20240213,-37.34,1271,20241015,2.05,2070,-37.34,20240213,1271,2.05,20241015,2070,-37.34,20240213,1271,2.05,20241015,0.46,N,018500,500,233 억,,751950,N,N,1,N,00,N
|
|
20241016,150333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1295,7,2,0.54,36024178,27942,29.16,1297,1297,1277,1674,902,1288,1289.25,1.61,0,-2764,1312,1299,1285,1272,1258,1293,1266,234,386,500,900,1,1,46754933,605,3.31,0.57,03,0.06,391.00,2278.00,2070,20240213,-37.44,1271,20241015,1.89,2070,-37.44,20240213,1271,1.89,20241015,2070,-37.44,20240213,1271,1.89,20241015,0.46,N,018500,500,233 억,,751950,N,N,1,N,00,N
|
|
20241016,140332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1291,3,2,0.23,26330331,20447,21.34,1297,1297,1277,1674,902,1288,1287.74,1.61,0,-2797,1312,1299,1285,1272,1258,1293,1266,234,386,500,900,1,1,46754933,604,3.30,0.57,03,0.04,391.00,2278.00,2070,20240213,-37.63,1271,20241015,1.57,2070,-37.63,20240213,1271,1.57,20241015,2070,-37.63,20240213,1271,1.57,20241015,0.46,N,018500,500,233 억,,751950,N,N,1,N,00,N
|
|
20241016,130331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1291,3,2,0.23,24853649,19303,20.15,1297,1297,1277,1674,902,1288,1287.55,1.61,0,-2944,1312,1299,1285,1272,1258,1293,1266,234,386,500,900,1,1,46754933,604,3.30,0.57,03,0.04,391.00,2278.00,2070,20240213,-37.63,1271,20241015,1.57,2070,-37.63,20240213,1271,1.57,20241015,2070,-37.63,20240213,1271,1.57,20241015,0.46,N,018500,500,233 억,,751950,N,N,1,N,00,N
|
|
20241016,120331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1293,5,2,0.39,15920729,12378,12.92,1297,1297,1277,1674,902,1288,1286.21,1.61,0,-3375,1312,1299,1285,1272,1258,1293,1266,234,386,500,900,1,1,46754933,605,3.31,0.57,03,0.03,391.00,2278.00,2070,20240213,-37.54,1271,20241015,1.73,2070,-37.54,20240213,1271,1.73,20241015,2070,-37.54,20240213,1271,1.73,20241015,0.46,N,018500,500,233 억,,751950,N,N,1,N,00,N
|
|
20241016,110331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1289,1,2,0.08,14639115,11384,11.88,1297,1297,1277,1674,902,1288,1285.94,1.61,0,-3508,1312,1299,1285,1272,1258,1293,1266,234,386,500,900,1,1,46754933,603,3.30,0.57,03,0.02,391.00,2278.00,2070,20240213,-37.73,1271,20241015,1.42,2070,-37.73,20240213,1271,1.42,20241015,2070,-37.73,20240213,1271,1.42,20241015,0.46,N,018500,500,233 억,,751950,N,N,1,N,00,N
|
|
20241016,100330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1294,6,2,0.47,10492877,8169,8.53,1297,1297,1277,1674,902,1288,1284.48,1.61,0,-3530,1312,1299,1285,1272,1258,1293,1266,234,386,500,900,1,1,46754933,605,3.31,0.57,03,0.02,391.00,2278.00,2070,20240213,-37.49,1271,20241015,1.81,2070,-37.49,20240213,1271,1.81,20241015,2070,-37.49,20240213,1271,1.81,20241015,0.46,N,018500,500,233 억,,751950,N,N,1,N,00,N
|
|
20241016,090332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1288,0,3,0.00,4030273,3127,3.26,1297,1297,1288,1674,902,1288,1288.86,1.61,0,-3056,1312,1299,1285,1272,1258,1293,1266,234,386,500,900,1,1,46754933,602,3.29,0.57,03,0.01,391.00,2278.00,2070,20240213,-37.78,1271,20241015,1.34,2070,-37.78,20240213,1271,1.34,20241015,2070,-37.78,20240213,1271,1.34,20241015,0.46,N,018500,500,233 억,,751950,N,N,1,N,00,N
|
|
20241015,160329,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1288,-7,5,-0.54,123004595,95778,96.41,1295,1298,1271,1683,907,1295,1284.27,1.62,0,-6371,1327,1311,1298,1282,1269,1304,1275,234,388,500,900,1,1,46754933,602,3.29,0.57,03,0.20,391.00,2278.00,2070,20240213,-37.78,1271,20241015,1.34,2070,-37.78,20240213,1271,1.34,20241015,2070,-37.78,20240213,1271,1.34,20241015,0.46,N,018500,500,233 억,,758299,N,N,1,N,00,N
|
|
20241015,150331,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1289,-6,5,-0.46,82796568,64307,64.73,1295,1298,1280,1683,907,1295,1287.52,1.62,0,-5979,1327,1311,1298,1282,1269,1304,1275,234,388,500,900,1,1,46754933,603,3.30,0.57,03,0.14,391.00,2278.00,2070,20240213,-37.73,1280,20241015,0.70,2070,-37.73,20240213,1280,0.70,20241015,2070,-37.73,20240213,1280,0.70,20241015,0.46,N,018500,500,233 억,,758299,N,N,2,N,00,N
|
|
20241015,140331,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1288,-7,5,-0.54,80815264,62768,63.18,1295,1298,1280,1683,907,1295,1287.52,1.62,0,-4748,1327,1311,1298,1282,1269,1304,1275,234,388,500,900,1,1,46754933,602,3.29,0.57,03,0.13,391.00,2278.00,2070,20240213,-37.78,1280,20241015,0.62,2070,-37.78,20240213,1280,0.62,20241015,2070,-37.78,20240213,1280,0.62,20241015,0.46,N,018500,500,233 억,,758299,N,N,2,N,00,N
|
|
20241015,130331,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1284,-11,5,-0.85,72220738,56087,56.46,1295,1298,1280,1683,907,1295,1287.66,1.62,0,-4379,1327,1311,1298,1282,1269,1304,1275,234,388,500,900,1,1,46754933,600,3.28,0.56,03,0.12,391.00,2278.00,2070,20240213,-37.97,1280,20241015,0.31,2070,-37.97,20240213,1280,0.31,20241015,2070,-37.97,20240213,1280,0.31,20241015,0.46,N,018500,500,233 억,,758299,N,N,2,N,00,N
|
|
20241015,120330,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1289,-6,5,-0.46,27958610,21655,21.80,1295,1298,1283,1683,907,1295,1291.09,1.62,0,-4280,1327,1311,1298,1282,1269,1304,1275,234,388,500,900,1,1,46754933,603,3.30,0.57,03,0.05,391.00,2278.00,2070,20240213,-37.73,1283,20241015,0.47,2070,-37.73,20240213,1283,0.47,20241015,2070,-37.73,20240213,1283,0.47,20241015,0.46,N,018500,500,233 억,,758299,N,N,2,N,00,N
|
|
20241015,110332,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1292,-3,5,-0.23,15432054,11948,12.03,1295,1298,1283,1683,907,1295,1291.60,1.62,0,-3086,1327,1311,1298,1282,1269,1304,1275,234,388,500,900,1,1,46754933,604,3.30,0.57,03,0.03,391.00,2278.00,2070,20240213,-37.58,1283,20241015,0.70,2070,-37.58,20240213,1283,0.70,20241015,2070,-37.58,20240213,1283,0.70,20241015,0.46,N,018500,500,233 억,,758299,N,N,2,N,00,N
|
|
20241015,100332,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1293,-2,5,-0.15,13025666,10078,10.14,1295,1298,1283,1683,907,1295,1292.49,1.62,0,-3228,1327,1311,1298,1282,1269,1304,1275,234,388,500,900,1,1,46754933,605,3.31,0.57,03,0.02,391.00,2278.00,2070,20240213,-37.54,1283,20241015,0.78,2070,-37.54,20240213,1283,0.78,20241015,2070,-37.54,20240213,1283,0.78,20241015,0.46,N,018500,500,233 억,,758299,N,N,2,N,00,N
|
|
20241015,090330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1296,1,2,0.08,4871107,3761,3.79,1295,1298,1293,1683,907,1295,1295.16,1.62,0,-325,1327,1311,1298,1282,1269,1304,1275,234,388,500,900,1,1,46754933,606,3.31,0.57,03,0.01,391.00,2278.00,2070,20240213,-37.39,1285,20241014,0.86,2070,-37.39,20240213,1285,0.86,20241014,2070,-37.39,20240213,1285,0.86,20241014,0.46,N,018500,500,233 억,,758299,N,N,2,N,00,N
|
|
20241014,160323,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1295,-19,5,-1.45,126484796,97742,379.20,1314,1314,1285,1708,920,1314,1294.07,1.63,0,-4951,1330,1321,1315,1306,1300,1319,1304,234,394,500,910,1,1,46754933,605,3.31,0.57,03,0.21,391.00,2278.00,2070,20240213,-37.44,1285,20241014,0.78,2070,-37.44,20240213,1285,0.78,20241014,2070,-37.44,20240213,1285,0.78,20241014,0.46,N,018500,500,233 억,,763250,N,N,2,N,00,N
|
|
20241014,150326,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1295,-19,5,-1.45,123658329,95559,370.73,1314,1314,1285,1708,920,1314,1294.05,1.63,0,-4120,1330,1321,1315,1306,1300,1319,1304,234,394,500,910,1,1,46754933,605,3.31,0.57,03,0.20,391.00,2278.00,2070,20240213,-37.44,1285,20241014,0.78,2070,-37.44,20240213,1285,0.78,20241014,2070,-37.44,20240213,1285,0.78,20241014,0.46,N,018500,500,233 억,,763250,N,N,0,N,00,N
|
|
20241014,140327,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1300,-14,5,-1.07,89202950,68871,267.19,1314,1314,1285,1708,920,1314,1295.22,1.63,0,-2923,1330,1321,1315,1306,1300,1319,1304,234,394,500,910,1,1,46754933,608,3.32,0.57,03,0.15,391.00,2278.00,2070,20240213,-37.20,1285,20241014,1.17,2070,-37.20,20240213,1285,1.17,20241014,2070,-37.20,20240213,1285,1.17,20241014,0.46,N,018500,500,233 억,,763250,N,N,0,N,00,N
|
|
20241014,130327,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1300,-14,5,-1.07,83946933,64817,251.46,1314,1314,1285,1708,920,1314,1295.14,1.63,0,-3177,1330,1321,1315,1306,1300,1319,1304,234,394,500,910,1,1,46754933,608,3.32,0.57,03,0.14,391.00,2278.00,2070,20240213,-37.20,1285,20241014,1.17,2070,-37.20,20240213,1285,1.17,20241014,2070,-37.20,20240213,1285,1.17,20241014,0.46,N,018500,500,233 억,,763250,N,N,0,N,00,N
|
|
20241014,120320,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1301,-13,5,-0.99,80798123,62397,242.07,1314,1314,1285,1708,920,1314,1294.90,1.63,0,-2229,1330,1321,1315,1306,1300,1319,1304,234,394,500,910,1,1,46754933,608,3.33,0.57,03,0.13,391.00,2278.00,2070,20240213,-37.15,1285,20241014,1.25,2070,-37.15,20240213,1285,1.25,20241014,2070,-37.15,20240213,1285,1.25,20241014,0.46,N,018500,500,233 억,,763250,N,N,0,N,00,N
|
|
20241014,110324,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1291,-23,5,-1.75,73948632,57114,221.58,1314,1314,1285,1708,920,1314,1294.75,1.63,0,-224,1330,1321,1315,1306,1300,1319,1304,234,394,500,910,1,1,46754933,604,3.30,0.57,03,0.12,391.00,2278.00,2070,20240213,-37.63,1285,20241014,0.47,2070,-37.63,20240213,1285,0.47,20241014,2070,-37.63,20240213,1285,0.47,20241014,0.46,N,018500,500,233 억,,763250,N,N,0,N,00,N
|
|
20241014,100325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1310,-4,5,-0.30,7665744,5839,22.65,1314,1314,1310,1708,920,1314,1312.85,1.63,0,-1124,1330,1321,1315,1306,1300,1319,1304,234,394,500,910,1,1,46754933,612,3.35,0.58,03,0.01,391.00,2278.00,2070,20240213,-36.71,1287,20240805,1.79,2070,-36.71,20240213,1287,1.79,20240805,2070,-36.71,20240213,1287,1.79,20240805,0.46,N,018500,500,233 억,,763250,N,N,0,N,00,N
|
|
20241014,090327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1314,0,3,0.00,165564,126,0.49,1314,1314,1314,1708,920,1314,1314.00,1.63,0,-15,1330,1321,1315,1306,1300,1319,1304,234,394,500,910,1,1,46754933,614,3.36,0.58,03,0.00,391.00,2278.00,2070,20240213,-36.52,1287,20240805,2.10,2070,-36.52,20240213,1287,2.10,20240805,2070,-36.52,20240213,1287,2.10,20240805,0.46,N,018500,500,233 억,,763250,N,N,0,N,00,N
|
|
20241011,160319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1314,-10,5,-0.76,33865223,25775,28.39,1315,1324,1309,1721,927,1324,1313.88,1.64,0,-4632,1358,1340,1318,1300,1278,1330,1290,234,397,500,920,1,1,46754933,614,3.36,0.58,03,0.06,391.00,2278.00,2070,20240213,-36.52,1287,20240805,2.10,2070,-36.52,20240213,1287,2.10,20240805,2070,-36.52,20240213,1287,2.10,20240805,0.47,N,018500,500,233 억,,767820,N,N,4,N,00,N
|
|
20241011,150323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1315,-9,5,-0.68,33006595,25122,27.67,1315,1324,1309,1721,927,1324,1313.85,1.64,0,-4538,1358,1340,1318,1300,1278,1330,1290,234,397,500,920,1,1,46754933,615,3.36,0.58,03,0.05,391.00,2278.00,2070,20240213,-36.47,1287,20240805,2.18,2070,-36.47,20240213,1287,2.18,20240805,2070,-36.47,20240213,1287,2.18,20240805,0.47,N,018500,500,233 억,,767820,N,N,4,N,00,N
|
|
20241011,140325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1312,-12,5,-0.91,27456960,20889,23.01,1315,1324,1310,1721,927,1324,1314.42,1.64,0,-1766,1358,1340,1318,1300,1278,1330,1290,234,397,500,920,1,1,46754933,613,3.36,0.58,03,0.04,391.00,2278.00,2070,20240213,-36.62,1287,20240805,1.94,2070,-36.62,20240213,1287,1.94,20240805,2070,-36.62,20240213,1287,1.94,20240805,0.47,N,018500,500,233 억,,767820,N,N,4,N,00,N
|
|
20241011,130325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1319,-5,5,-0.38,25178329,19154,21.10,1315,1324,1310,1721,927,1324,1314.52,1.64,0,-1535,1358,1340,1318,1300,1278,1330,1290,234,397,500,920,1,1,46754933,617,3.37,0.58,03,0.04,391.00,2278.00,2070,20240213,-36.28,1287,20240805,2.49,2070,-36.28,20240213,1287,2.49,20240805,2070,-36.28,20240213,1287,2.49,20240805,0.47,N,018500,500,233 억,,767820,N,N,4,N,00,N
|
|
20241011,120324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1320,-4,5,-0.30,13642232,10363,11.42,1315,1324,1311,1721,927,1324,1316.44,1.64,0,-783,1358,1340,1318,1300,1278,1330,1290,234,397,500,920,1,1,46754933,617,3.38,0.58,03,0.02,391.00,2278.00,2070,20240213,-36.23,1287,20240805,2.56,2070,-36.23,20240213,1287,2.56,20240805,2070,-36.23,20240213,1287,2.56,20240805,0.47,N,018500,500,233 억,,767820,N,N,4,N,00,N
|
|
20241011,110323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1320,-4,5,-0.30,9522212,7226,7.96,1315,1324,1315,1721,927,1324,1317.77,1.64,0,-712,1358,1340,1318,1300,1278,1330,1290,234,397,500,920,1,1,46754933,617,3.38,0.58,03,0.02,391.00,2278.00,2070,20240213,-36.23,1287,20240805,2.56,2070,-36.23,20240213,1287,2.56,20240805,2070,-36.23,20240213,1287,2.56,20240805,0.47,N,018500,500,233 억,,767820,N,N,4,N,00,N
|
|
20241011,100329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1318,-6,5,-0.45,4963710,3764,4.15,1315,1324,1315,1721,927,1324,1318.73,1.64,0,-160,1358,1340,1318,1300,1278,1330,1290,234,397,500,920,1,1,46754933,616,3.37,0.58,03,0.01,391.00,2278.00,2070,20240213,-36.33,1287,20240805,2.41,2070,-36.33,20240213,1287,2.41,20240805,2070,-36.33,20240213,1287,2.41,20240805,0.47,N,018500,500,233 억,,767820,N,N,4,N,00,N
|
|
20241011,090325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1324,0,3,0.00,596523,453,0.50,1315,1324,1315,1721,927,1324,1316.83,1.64,0,-115,1358,1340,1318,1300,1278,1330,1290,234,397,500,920,1,1,46754933,619,3.39,0.58,03,0.00,391.00,2278.00,2070,20240213,-36.04,1287,20240805,2.87,2070,-36.04,20240213,1287,2.87,20240805,2070,-36.04,20240213,1287,2.87,20240805,0.47,N,018500,500,233 억,,767820,N,N,4,N,00,N
|
|
20241010,160330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1324,-12,5,-0.90,119275680,90780,105.03,1336,1336,1296,1736,936,1336,1313.90,1.67,0,-13055,1385,1360,1340,1315,1295,1350,1305,234,400,500,930,1,1,46754933,619,3.39,0.58,03,0.19,391.00,2278.00,2070,20240213,-36.04,1287,20240805,2.87,2070,-36.04,20240213,1287,2.87,20240805,2070,-36.04,20240213,1287,2.87,20240805,0.48,N,018500,500,233 억,,780875,N,N,4,N,00,N
|
|
20241010,150335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1324,-12,5,-0.90,117749356,89627,103.70,1336,1336,1296,1736,936,1336,1313.77,1.67,0,-12885,1385,1360,1340,1315,1295,1350,1305,234,400,500,930,1,1,46754933,619,3.39,0.58,03,0.19,391.00,2278.00,2070,20240213,-36.04,1287,20240805,2.87,2070,-36.04,20240213,1287,2.87,20240805,2070,-36.04,20240213,1287,2.87,20240805,0.48,N,018500,500,233 억,,780875,N,N,0,N,00,N
|
|
20241010,140332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1320,-16,5,-1.20,108029186,82268,95.18,1336,1336,1296,1736,936,1336,1313.14,1.67,0,-7509,1385,1360,1340,1315,1295,1350,1305,234,400,500,930,1,1,46754933,617,3.38,0.58,03,0.18,391.00,2278.00,2070,20240213,-36.23,1287,20240805,2.56,2070,-36.23,20240213,1287,2.56,20240805,2070,-36.23,20240213,1287,2.56,20240805,0.48,N,018500,500,233 억,,780875,N,N,0,N,00,N
|
|
20241010,130332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1320,-16,5,-1.20,78473571,59674,69.04,1336,1336,1301,1736,936,1336,1315.04,1.67,0,-5180,1385,1360,1340,1315,1295,1350,1305,234,400,500,930,1,1,46754933,617,3.38,0.58,03,0.13,391.00,2278.00,2070,20240213,-36.23,1287,20240805,2.56,2070,-36.23,20240213,1287,2.56,20240805,2070,-36.23,20240213,1287,2.56,20240805,0.48,N,018500,500,233 억,,780875,N,N,0,N,00,N
|
|
20241010,120332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1309,-27,5,-2.02,52176184,39722,45.96,1336,1336,1301,1736,936,1336,1313.53,1.67,0,-3486,1385,1360,1340,1315,1295,1350,1305,234,400,500,930,1,1,46754933,612,3.35,0.57,03,0.08,391.00,2278.00,2070,20240213,-36.76,1287,20240805,1.71,2070,-36.76,20240213,1287,1.71,20240805,2070,-36.76,20240213,1287,1.71,20240805,0.48,N,018500,500,233 억,,780875,N,N,0,N,00,N
|
|
20241010,110331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1314,-22,5,-1.65,42284426,32182,37.23,1336,1336,1301,1736,936,1336,1313.92,1.67,0,-3284,1385,1360,1340,1315,1295,1350,1305,234,400,500,930,1,1,46754933,614,3.36,0.58,03,0.07,391.00,2278.00,2070,20240213,-36.52,1287,20240805,2.10,2070,-36.52,20240213,1287,2.10,20240805,2070,-36.52,20240213,1287,2.10,20240805,0.48,N,018500,500,233 억,,780875,N,N,0,N,00,N
|
|
20241010,100331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1321,-15,5,-1.12,30501026,23163,26.80,1336,1336,1306,1736,936,1336,1316.80,1.67,0,-3316,1385,1360,1340,1315,1295,1350,1305,234,400,500,930,1,1,46754933,618,3.38,0.58,03,0.05,391.00,2278.00,2070,20240213,-36.18,1287,20240805,2.64,2070,-36.18,20240213,1287,2.64,20240805,2070,-36.18,20240213,1287,2.64,20240805,0.48,N,018500,500,233 억,,780875,N,N,0,N,00,N
|
|
20241010,090331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1329,-7,5,-0.52,1256406,945,1.09,1336,1336,1325,1736,936,1336,1329.53,1.67,0,-636,1385,1360,1340,1315,1295,1350,1305,234,400,500,930,1,1,46754933,621,3.40,0.58,03,0.00,391.00,2278.00,2070,20240213,-35.80,1287,20240805,3.26,2070,-35.80,20240213,1287,3.26,20240805,2070,-35.80,20240213,1287,3.26,20240805,0.48,N,018500,500,233 억,,780875,N,N,0,N,00,N
|
|
20241008,160330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1336,-19,5,-1.40,114919751,86424,251.26,1365,1365,1320,1761,949,1355,1329.72,1.69,0,-9560,1419,1387,1366,1334,1313,1376,1323,234,406,500,940,1,1,46754933,625,3.42,0.59,03,0.18,391.00,2278.00,2070,20240213,-35.46,1287,20240805,3.81,2070,-35.46,20240213,1287,3.81,20240805,2070,-35.46,20240213,1287,3.81,20240805,0.48,N,018500,500,233 억,,790435,N,N,1,N,00,N
|
|
20241008,150332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1329,-26,5,-1.92,108834763,81851,237.97,1365,1365,1320,1761,949,1355,1329.67,1.69,0,-5986,1419,1387,1366,1334,1313,1376,1323,234,406,500,940,1,1,46754933,621,3.40,0.58,03,0.18,391.00,2278.00,2070,20240213,-35.80,1287,20240805,3.26,2070,-35.80,20240213,1287,3.26,20240805,2070,-35.80,20240213,1287,3.26,20240805,0.48,N,018500,500,233 억,,790435,N,N,1,N,00,N
|
|
20241008,140332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1330,-25,5,-1.85,73736308,55311,160.81,1365,1365,1321,1761,949,1355,1333.12,1.69,0,-7075,1419,1387,1366,1334,1313,1376,1323,234,406,500,940,1,1,46754933,622,3.40,0.58,03,0.12,391.00,2278.00,2070,20240213,-35.75,1287,20240805,3.34,2070,-35.75,20240213,1287,3.34,20240805,2070,-35.75,20240213,1287,3.34,20240805,0.48,N,018500,500,233 억,,790435,N,N,1,N,00,N
|
|
20241008,130331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1329,-26,5,-1.92,63682360,47731,138.77,1365,1365,1325,1761,949,1355,1334.19,1.69,0,-5984,1419,1387,1366,1334,1313,1376,1323,234,406,500,940,1,1,46754933,621,3.40,0.58,03,0.10,391.00,2278.00,2070,20240213,-35.80,1287,20240805,3.26,2070,-35.80,20240213,1287,3.26,20240805,2070,-35.80,20240213,1287,3.26,20240805,0.48,N,018500,500,233 억,,790435,N,N,1,N,00,N
|
|
20241008,120330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1340,-15,5,-1.11,30056334,22445,65.25,1365,1365,1326,1761,949,1355,1339.11,1.69,0,-5230,1419,1387,1366,1334,1313,1376,1323,234,406,500,940,1,1,46754933,627,3.43,0.59,03,0.05,391.00,2278.00,2070,20240213,-35.27,1287,20240805,4.12,2070,-35.27,20240213,1287,4.12,20240805,2070,-35.27,20240213,1287,4.12,20240805,0.48,N,018500,500,233 억,,790435,N,N,1,N,00,N
|
|
20241008,110330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1335,-20,5,-1.48,27753394,20718,60.23,1365,1365,1326,1761,949,1355,1339.58,1.69,0,-4987,1419,1387,1366,1334,1313,1376,1323,234,406,500,940,1,1,46754933,624,3.41,0.59,03,0.04,391.00,2278.00,2070,20240213,-35.51,1287,20240805,3.73,2070,-35.51,20240213,1287,3.73,20240805,2070,-35.51,20240213,1287,3.73,20240805,0.48,N,018500,500,233 억,,790435,N,N,1,N,00,N
|
|
20241008,100331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1342,-13,5,-0.96,7622083,5658,16.45,1365,1365,1341,1761,949,1355,1347.13,1.69,0,-1612,1419,1387,1366,1334,1313,1376,1323,234,406,500,940,1,1,46754933,627,3.43,0.59,03,0.01,391.00,2278.00,2070,20240213,-35.17,1287,20240805,4.27,2070,-35.17,20240213,1287,4.27,20240805,2070,-35.17,20240213,1287,4.27,20240805,0.48,N,018500,500,233 억,,790435,N,N,1,N,00,N
|
|
20241008,090330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1360,5,2,0.37,25861,19,0.06,1365,1365,1360,1761,949,1355,1361.11,1.69,0,-8,1419,1387,1366,1334,1313,1376,1323,234,406,500,940,1,1,46754933,636,3.48,0.60,03,0.00,391.00,2278.00,2070,20240213,-34.30,1287,20240805,5.67,2070,-34.30,20240213,1287,5.67,20240805,2070,-34.30,20240213,1287,5.67,20240805,0.48,N,018500,500,233 억,,790435,N,N,1,N,00,N
|
|
20241007,160329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1355,0,3,0.00,46597730,34394,80.90,1398,1398,1345,1761,949,1355,1354.82,1.70,0,-2543,1391,1373,1361,1343,1331,1367,1337,234,406,500,940,1,1,46754933,634,3.47,0.59,03,0.07,391.00,2278.00,2070,20240213,-34.54,1287,20240805,5.28,2070,-34.54,20240213,1287,5.28,20240805,2070,-34.54,20240213,1287,5.28,20240805,0.48,N,018500,500,233 억,,792978,N,N,1,N,00,N
|
|
20241007,150326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1355,0,3,0.00,41256377,30452,71.63,1398,1398,1345,1761,949,1355,1354.80,1.70,0,-2123,1391,1373,1361,1343,1331,1367,1337,234,406,500,940,1,1,46754933,634,3.47,0.59,03,0.07,391.00,2278.00,2070,20240213,-34.54,1287,20240805,5.28,2070,-34.54,20240213,1287,5.28,20240805,2070,-34.54,20240213,1287,5.28,20240805,0.48,N,018500,500,233 억,,792978,N,N,0,N,00,N
|
|
20241007,140340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1354,-1,5,-0.07,38959433,28755,67.63,1398,1398,1345,1761,949,1355,1354.88,1.70,0,-1904,1391,1373,1361,1343,1331,1367,1337,234,406,500,940,1,1,46754933,633,3.46,0.59,03,0.06,391.00,2278.00,2070,20240213,-34.59,1287,20240805,5.21,2070,-34.59,20240213,1287,5.21,20240805,2070,-34.59,20240213,1287,5.21,20240805,0.48,N,018500,500,233 억,,792978,N,N,0,N,00,N
|
|
20241007,130323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1355,0,3,0.00,32985259,24329,57.22,1398,1398,1349,1761,949,1355,1355.80,1.70,0,-567,1391,1373,1361,1343,1331,1367,1337,234,406,500,940,1,1,46754933,634,3.47,0.59,03,0.05,391.00,2278.00,2070,20240213,-34.54,1287,20240805,5.28,2070,-34.54,20240213,1287,5.28,20240805,2070,-34.54,20240213,1287,5.28,20240805,0.48,N,018500,500,233 억,,792978,N,N,0,N,00,N
|
|
20241007,120350,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1355,0,3,0.00,29739707,21929,51.58,1398,1398,1349,1761,949,1355,1356.18,1.70,0,-34,1391,1373,1361,1343,1331,1367,1337,234,406,500,940,1,1,46754933,634,3.47,0.59,03,0.05,391.00,2278.00,2070,20240213,-34.54,1287,20240805,5.28,2070,-34.54,20240213,1287,5.28,20240805,2070,-34.54,20240213,1287,5.28,20240805,0.48,N,018500,500,233 억,,792978,N,N,0,N,00,N
|
|
20241007,110322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1351,-4,5,-0.30,28345156,20896,49.15,1398,1398,1349,1761,949,1355,1356.49,1.70,0,-32,1391,1373,1361,1343,1331,1367,1337,234,406,500,940,1,1,46754933,632,3.46,0.59,03,0.04,391.00,2278.00,2070,20240213,-34.73,1287,20240805,4.97,2070,-34.73,20240213,1287,4.97,20240805,2070,-34.73,20240213,1287,4.97,20240805,0.48,N,018500,500,233 억,,792978,N,N,0,N,00,N
|
|
20241007,100319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1358,3,2,0.22,19381594,14286,33.60,1398,1398,1349,1761,949,1355,1356.68,1.70,0,-67,1391,1373,1361,1343,1331,1367,1337,234,406,500,940,1,1,46754933,635,3.47,0.60,03,0.03,391.00,2278.00,2070,20240213,-34.40,1287,20240805,5.52,2070,-34.40,20240213,1287,5.52,20240805,2070,-34.40,20240213,1287,5.52,20240805,0.48,N,018500,500,233 억,,792978,N,N,0,N,00,N
|
|
20241007,090303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1397,42,2,3.10,1024733,733,1.72,1398,1398,1397,1761,949,1355,1398.00,1.70,0,-121,1391,1373,1361,1343,1331,1367,1337,234,406,500,940,1,1,46754933,653,3.57,0.61,03,0.00,391.00,2278.00,2070,20240213,-32.51,1287,20240805,8.55,2070,-32.51,20240213,1287,8.55,20240805,2070,-32.51,20240213,1287,8.55,20240805,0.48,N,018500,500,233 억,,792978,N,N,0,N,00,N
|
|
20241004,160312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1355,-7,5,-0.51,57844398,42515,51.72,1375,1379,1349,1770,954,1362,1360.57,1.72,0,-9298,1401,1381,1367,1347,1333,1374,1340,234,408,500,950,1,1,46754933,634,3.47,0.59,03,0.09,391.00,2278.00,2070,20240213,-34.54,1287,20240805,5.28,2070,-34.54,20240213,1287,5.28,20240805,2070,-34.54,20240213,1287,5.28,20240805,0.48,N,018500,500,233 억,,802276,N,N,0,N,00,N
|
|
20241004,150313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1356,-6,5,-0.44,55987547,41145,50.05,1375,1379,1349,1770,954,1362,1360.74,1.72,0,-7986,1401,1381,1367,1347,1333,1374,1340,234,408,500,950,1,1,46754933,634,3.47,0.60,03,0.09,391.00,2278.00,2070,20240213,-34.49,1287,20240805,5.36,2070,-34.49,20240213,1287,5.36,20240805,2070,-34.49,20240213,1287,5.36,20240805,0.48,N,018500,500,233 억,,802276,N,N,0,N,00,N
|
|
20241004,140314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1358,-4,5,-0.29,45552377,33442,40.68,1375,1379,1358,1770,954,1362,1362.13,1.72,0,-4723,1401,1381,1367,1347,1333,1374,1340,234,408,500,950,1,1,46754933,635,3.47,0.60,03,0.07,391.00,2278.00,2070,20240213,-34.40,1287,20240805,5.52,2070,-34.40,20240213,1287,5.52,20240805,2070,-34.40,20240213,1287,5.52,20240805,0.48,N,018500,500,233 억,,802276,N,N,0,N,00,N
|
|
20241004,130312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1364,2,2,0.15,35169303,25822,31.41,1375,1379,1360,1770,954,1362,1361.99,1.72,0,-3805,1401,1381,1367,1347,1333,1374,1340,234,408,500,950,1,1,46754933,638,3.49,0.60,03,0.06,391.00,2278.00,2070,20240213,-34.11,1287,20240805,5.98,2070,-34.11,20240213,1287,5.98,20240805,2070,-34.11,20240213,1287,5.98,20240805,0.48,N,018500,500,233 억,,802276,N,N,0,N,00,N
|
|
20241004,120312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1360,-2,5,-0.15,32968771,24208,29.45,1375,1379,1360,1770,954,1362,1361.90,1.72,0,-2977,1401,1381,1367,1347,1333,1374,1340,234,408,500,950,1,1,46754933,636,3.48,0.60,03,0.05,391.00,2278.00,2070,20240213,-34.30,1287,20240805,5.67,2070,-34.30,20240213,1287,5.67,20240805,2070,-34.30,20240213,1287,5.67,20240805,0.48,N,018500,500,233 억,,802276,N,N,0,N,00,N
|
|
20241004,110313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1364,2,2,0.15,29105627,21374,26.00,1375,1379,1361,1770,954,1362,1361.73,1.72,0,-2977,1401,1381,1367,1347,1333,1374,1340,234,408,500,950,1,1,46754933,638,3.49,0.60,03,0.05,391.00,2278.00,2070,20240213,-34.11,1287,20240805,5.98,2070,-34.11,20240213,1287,5.98,20240805,2070,-34.11,20240213,1287,5.98,20240805,0.48,N,018500,500,233 억,,802276,N,N,0,N,00,N
|
|
20241004,100312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1365,3,2,0.22,7029453,5160,6.28,1375,1379,1361,1770,954,1362,1362.30,1.72,0,-230,1401,1381,1367,1347,1333,1374,1340,234,408,500,950,1,1,46754933,638,3.49,0.60,03,0.01,391.00,2278.00,2070,20240213,-34.06,1287,20240805,6.06,2070,-34.06,20240213,1287,6.06,20240805,2070,-34.06,20240213,1287,6.06,20240805,0.48,N,018500,500,233 억,,802276,N,N,0,N,00,N
|
|
20241004,090309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1375,13,2,0.95,83903,61,0.07,1375,1379,1375,1770,954,1362,1375.46,1.72,0,-25,1401,1381,1367,1347,1333,1374,1340,234,408,500,950,1,1,46754933,643,3.52,0.60,03,0.00,391.00,2278.00,2070,20240213,-33.57,1287,20240805,6.84,2070,-33.57,20240213,1287,6.84,20240805,2070,-33.57,20240213,1287,6.84,20240805,0.48,N,018500,500,233 억,,802276,N,N,0,N,00,N
|
|
20241002,160309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1362,-21,5,-1.52,111939726,82198,129.67,1383,1387,1353,1797,969,1383,1361.83,1.73,0,-7463,1463,1423,1374,1334,1285,1398,1309,234,414,500,960,1,1,46754933,637,3.48,0.60,03,0.18,391.00,2278.00,2070,20240213,-34.20,1287,20240805,5.83,2070,-34.20,20240213,1287,5.83,20240805,2070,-34.20,20240213,1287,5.83,20240805,0.49,N,018500,500,233 억,,809714,N,N,0,N,00,N
|
|
20241002,150315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1360,-23,5,-1.66,109876872,80685,127.29,1383,1387,1353,1797,969,1383,1361.80,1.73,0,-7141,1463,1423,1374,1334,1285,1398,1309,234,414,500,960,1,1,46754933,636,3.48,0.60,03,0.17,391.00,2278.00,2070,20240213,-34.30,1287,20240805,5.67,2070,-34.30,20240213,1287,5.67,20240805,2070,-34.30,20240213,1287,5.67,20240805,0.49,N,018500,500,233 억,,809714,N,N,0,N,00,N
|
|
20241002,140313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1366,-17,5,-1.23,79076860,58043,91.57,1383,1387,1353,1797,969,1383,1362.38,1.73,0,-7459,1463,1423,1374,1334,1285,1398,1309,234,414,500,960,1,1,46754933,639,3.49,0.60,03,0.12,391.00,2278.00,2070,20240213,-34.01,1287,20240805,6.14,2070,-34.01,20240213,1287,6.14,20240805,2070,-34.01,20240213,1287,6.14,20240805,0.49,N,018500,500,233 억,,809714,N,N,0,N,00,N
|
|
20241002,130312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1376,-7,5,-0.51,70044957,51425,81.13,1383,1387,1353,1797,969,1383,1362.08,1.73,0,-7640,1463,1423,1374,1334,1285,1398,1309,234,414,500,960,1,1,46754933,643,3.52,0.60,03,0.11,391.00,2278.00,2070,20240213,-33.53,1287,20240805,6.92,2070,-33.53,20240213,1287,6.92,20240805,2070,-33.53,20240213,1287,6.92,20240805,0.49,N,018500,500,233 억,,809714,N,N,0,N,00,N
|
|
20241002,120309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1375,-8,5,-0.58,48467348,35619,56.19,1383,1387,1353,1797,969,1383,1360.72,1.73,0,-7845,1463,1423,1374,1334,1285,1398,1309,234,414,500,960,1,1,46754933,643,3.52,0.60,03,0.08,391.00,2278.00,2070,20240213,-33.57,1287,20240805,6.84,2070,-33.57,20240213,1287,6.84,20240805,2070,-33.57,20240213,1287,6.84,20240805,0.49,N,018500,500,233 억,,809714,N,N,0,N,00,N
|
|
20241002,110306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1364,-19,5,-1.37,38365843,28242,44.55,1383,1387,1353,1797,969,1383,1358.47,1.73,0,-3606,1463,1423,1374,1334,1285,1398,1309,234,414,500,960,1,1,46754933,638,3.49,0.60,03,0.06,391.00,2278.00,2070,20240213,-34.11,1287,20240805,5.98,2070,-34.11,20240213,1287,5.98,20240805,2070,-34.11,20240213,1287,5.98,20240805,0.49,N,018500,500,233 억,,809714,N,N,0,N,00,N
|
|
20241002,100307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1359,-24,5,-1.74,17503687,12838,20.25,1383,1387,1358,1797,969,1383,1363.43,1.73,0,-3256,1463,1423,1374,1334,1285,1398,1309,234,414,500,960,1,1,46754933,635,3.48,0.60,03,0.03,391.00,2278.00,2070,20240213,-34.35,1287,20240805,5.59,2070,-34.35,20240213,1287,5.59,20240805,2070,-34.35,20240213,1287,5.59,20240805,0.49,N,018500,500,233 억,,809714,N,N,0,N,00,N
|
|
20241002,090304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1387,4,2,0.29,1167256,844,1.33,1383,1387,1383,1797,969,1383,1383.00,1.73,0,-142,1463,1423,1374,1334,1285,1398,1309,234,414,500,960,1,1,46754933,648,3.55,0.61,03,0.00,391.00,2278.00,2070,20240213,-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,,809714,N,N,0,N,00,N
|