162 lines
66 KiB
CSV
162 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
|
|
20241129,160345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1119,-10,5,-0.89,121057955,108333,114.52,1129,1137,1110,1467,791,1129,1117.46,1.64,0,-25721,1153,1140,1133,1120,1113,1147,1127,234,338,500,790,1,1,46754933,523,2.86,0.49,03,0.23,391.00,2278.00,2070,20240213,-45.94,1050,20241115,6.57,2070,-45.94,20240213,1050,6.57,20241115,2070,-45.94,20240213,1050,6.57,20241115,0.39,N,018500,500,233 억,,769078,N,N,0,N,00,N
|
|
20241129,150348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1116,-13,5,-1.15,113311514,101376,107.16,1129,1137,1110,1467,791,1129,1117.74,1.64,0,-24547,1153,1140,1133,1120,1113,1147,1127,234,338,500,790,1,1,46754933,522,2.85,0.49,03,0.22,391.00,2278.00,2070,20240213,-46.09,1050,20241115,6.29,2070,-46.09,20240213,1050,6.29,20241115,2070,-46.09,20240213,1050,6.29,20241115,0.39,N,018500,500,233 억,,769078,N,N,0,N,00,N
|
|
20241129,140347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1120,-9,5,-0.80,103209290,92295,97.56,1129,1137,1110,1467,791,1129,1118.25,1.64,0,-20225,1153,1140,1133,1120,1113,1147,1127,234,338,500,790,1,1,46754933,524,2.86,0.49,03,0.20,391.00,2278.00,2070,20240213,-45.89,1050,20241115,6.67,2070,-45.89,20240213,1050,6.67,20241115,2070,-45.89,20240213,1050,6.67,20241115,0.39,N,018500,500,233 억,,769078,N,N,0,N,00,N
|
|
20241129,130348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1122,-7,5,-0.62,88404965,79000,83.51,1129,1137,1110,1467,791,1129,1119.05,1.64,0,-19055,1153,1140,1133,1120,1113,1147,1127,234,338,500,790,1,1,46754933,525,2.87,0.49,03,0.17,391.00,2278.00,2070,20240213,-45.80,1050,20241115,6.86,2070,-45.80,20240213,1050,6.86,20241115,2070,-45.80,20240213,1050,6.86,20241115,0.39,N,018500,500,233 억,,769078,N,N,0,N,00,N
|
|
20241129,120350,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1120,-9,5,-0.80,78231159,69896,73.89,1129,1137,1110,1467,791,1129,1119.25,1.64,0,-18880,1153,1140,1133,1120,1113,1147,1127,234,338,500,790,1,1,46754933,524,2.86,0.49,03,0.15,391.00,2278.00,2070,20240213,-45.89,1050,20241115,6.67,2070,-45.89,20240213,1050,6.67,20241115,2070,-45.89,20240213,1050,6.67,20241115,0.39,N,018500,500,233 억,,769078,N,N,0,N,00,N
|
|
20241129,110349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1123,-6,5,-0.53,48000537,42792,45.23,1129,1137,1116,1467,791,1129,1121.72,1.64,0,-16033,1153,1140,1133,1120,1113,1147,1127,234,338,500,790,1,1,46754933,525,2.87,0.49,03,0.09,391.00,2278.00,2070,20240213,-45.75,1050,20241115,6.95,2070,-45.75,20240213,1050,6.95,20241115,2070,-45.75,20240213,1050,6.95,20241115,0.39,N,018500,500,233 억,,769078,N,N,0,N,00,N
|
|
20241129,100348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1117,-12,5,-1.06,41234028,36751,38.85,1129,1137,1117,1467,791,1129,1121.98,1.64,0,-14598,1153,1140,1133,1120,1113,1147,1127,234,338,500,790,1,1,46754933,522,2.86,0.49,03,0.08,391.00,2278.00,2070,20240213,-46.04,1050,20241115,6.38,2070,-46.04,20240213,1050,6.38,20241115,2070,-46.04,20240213,1050,6.38,20241115,0.39,N,018500,500,233 억,,769078,N,N,0,N,00,N
|
|
20241129,090348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1127,-2,5,-0.18,5298527,4693,4.96,1129,1137,1127,1467,791,1129,1129.03,1.64,0,-164,1153,1140,1133,1120,1113,1147,1127,234,338,500,790,1,1,46754933,527,2.88,0.49,03,0.01,391.00,2278.00,2070,20240213,-45.56,1050,20241115,7.33,2070,-45.56,20240213,1050,7.33,20241115,2070,-45.56,20240213,1050,7.33,20241115,0.39,N,018500,500,233 억,,769078,N,N,0,N,00,N
|
|
20241128,160344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1129,3,2,0.27,105780560,93299,132.27,1126,1146,1126,1463,789,1126,1133.78,1.63,0,3894,1163,1144,1127,1108,1091,1136,1100,234,337,500,780,1,1,46754933,528,2.89,0.50,03,0.20,391.00,2278.00,2070,20240213,-45.46,1050,20241115,7.52,2070,-45.46,20240213,1050,7.52,20241115,2070,-45.46,20240213,1050,7.52,20241115,0.39,N,018500,500,233 억,,761625,N,N,0,N,00,N
|
|
20241128,150352,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1139,13,2,1.15,100427017,88571,125.56,1126,1146,1126,1463,789,1126,1133.86,1.63,0,2748,1163,1144,1127,1108,1091,1136,1100,234,337,500,780,1,1,46754933,533,2.91,0.50,03,0.19,391.00,2278.00,2070,20240213,-44.98,1050,20241115,8.48,2070,-44.98,20240213,1050,8.48,20241115,2070,-44.98,20240213,1050,8.48,20241115,0.39,N,018500,500,233 억,,761625,N,N,0,N,00,N
|
|
20241128,140353,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1141,15,2,1.33,87276067,77050,109.23,1126,1146,1126,1463,789,1126,1132.72,1.63,0,845,1163,1144,1127,1108,1091,1136,1100,234,337,500,780,1,1,46754933,533,2.92,0.50,03,0.16,391.00,2278.00,2070,20240213,-44.88,1050,20241115,8.67,2070,-44.88,20240213,1050,8.67,20241115,2070,-44.88,20240213,1050,8.67,20241115,0.39,N,018500,500,233 억,,761625,N,N,0,N,00,N
|
|
20241128,130349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1130,4,2,0.36,50281659,44497,63.08,1126,1141,1126,1463,789,1126,1130.00,1.63,0,-143,1163,1144,1127,1108,1091,1136,1100,234,337,500,780,1,1,46754933,528,2.89,0.50,03,0.10,391.00,2278.00,2070,20240213,-45.41,1050,20241115,7.62,2070,-45.41,20240213,1050,7.62,20241115,2070,-45.41,20240213,1050,7.62,20241115,0.39,N,018500,500,233 억,,761625,N,N,0,N,00,N
|
|
20241128,120351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1133,7,2,0.62,44405269,39297,55.71,1126,1141,1126,1463,789,1126,1129.99,1.63,0,37,1163,1144,1127,1108,1091,1136,1100,234,337,500,780,1,1,46754933,530,2.90,0.50,03,0.08,391.00,2278.00,2070,20240213,-45.27,1050,20241115,7.90,2070,-45.27,20240213,1050,7.90,20241115,2070,-45.27,20240213,1050,7.90,20241115,0.39,N,018500,500,233 억,,761625,N,N,0,N,00,N
|
|
20241128,110355,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1126,0,3,0.00,40274091,35633,50.52,1126,1141,1126,1463,789,1126,1130.25,1.63,0,772,1163,1144,1127,1108,1091,1136,1100,234,337,500,780,1,1,46754933,526,2.88,0.49,03,0.08,391.00,2278.00,2070,20240213,-45.60,1050,20241115,7.24,2070,-45.60,20240213,1050,7.24,20241115,2070,-45.60,20240213,1050,7.24,20241115,0.39,N,018500,500,233 억,,761625,N,N,0,N,00,N
|
|
20241128,100351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1130,4,2,0.36,20895985,18480,26.20,1126,1141,1126,1463,789,1126,1130.74,1.63,0,-4078,1163,1144,1127,1108,1091,1136,1100,234,337,500,780,1,1,46754933,528,2.89,0.50,03,0.04,391.00,2278.00,2070,20240213,-45.41,1050,20241115,7.62,2070,-45.41,20240213,1050,7.62,20241115,2070,-45.41,20240213,1050,7.62,20241115,0.39,N,018500,500,233 억,,761625,N,N,0,N,00,N
|
|
20241128,090349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1140,14,2,1.24,5289353,4657,6.60,1126,1141,1126,1463,789,1126,1135.79,1.63,0,-3443,1163,1144,1127,1108,1091,1136,1100,234,337,500,780,1,1,46754933,533,2.92,0.50,03,0.01,391.00,2278.00,2070,20240213,-44.93,1050,20241115,8.57,2070,-44.93,20240213,1050,8.57,20241115,2070,-44.93,20240213,1050,8.57,20241115,0.39,N,018500,500,233 억,,761625,N,N,0,N,00,N
|
|
20241127,160341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1126,-9,5,-0.79,79550085,70500,68.98,1146,1146,1110,1475,795,1135,1128.37,1.65,0,-2583,1186,1160,1140,1114,1094,1150,1104,234,340,500,790,1,1,46754933,526,2.88,0.49,03,0.15,391.00,2278.00,2070,20240213,-45.60,1050,20241115,7.24,2070,-45.60,20240213,1050,7.24,20241115,2070,-45.60,20240213,1050,7.24,20241115,0.39,N,018500,500,233 억,,771632,N,N,1,N,00,N
|
|
20241127,150347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1130,-5,5,-0.44,67509971,59829,58.54,1146,1146,1110,1475,795,1135,1128.38,1.65,0,-1740,1186,1160,1140,1114,1094,1150,1104,234,340,500,790,1,1,46754933,528,2.89,0.50,03,0.13,391.00,2278.00,2070,20240213,-45.41,1050,20241115,7.62,2070,-45.41,20240213,1050,7.62,20241115,2070,-45.41,20240213,1050,7.62,20241115,0.39,N,018500,500,233 억,,771632,N,N,1,N,00,N
|
|
20241127,140347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1132,-3,5,-0.26,63701238,56462,55.25,1146,1146,1110,1475,795,1135,1128.21,1.65,0,-716,1186,1160,1140,1114,1094,1150,1104,234,340,500,790,1,1,46754933,529,2.90,0.50,03,0.12,391.00,2278.00,2070,20240213,-45.31,1050,20241115,7.81,2070,-45.31,20240213,1050,7.81,20241115,2070,-45.31,20240213,1050,7.81,20241115,0.39,N,018500,500,233 억,,771632,N,N,1,N,00,N
|
|
20241127,130343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1138,3,2,0.26,62588196,55479,54.28,1146,1146,1110,1475,795,1135,1128.14,1.65,0,-640,1186,1160,1140,1114,1094,1150,1104,234,340,500,790,1,1,46754933,532,2.91,0.50,03,0.12,391.00,2278.00,2070,20240213,-45.02,1050,20241115,8.38,2070,-45.02,20240213,1050,8.38,20241115,2070,-45.02,20240213,1050,8.38,20241115,0.39,N,018500,500,233 억,,771632,N,N,1,N,00,N
|
|
20241127,120348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1132,-3,5,-0.26,61548537,54562,53.39,1146,1146,1110,1475,795,1135,1128.05,1.65,0,-726,1186,1160,1140,1114,1094,1150,1104,234,340,500,790,1,1,46754933,529,2.90,0.50,03,0.12,391.00,2278.00,2070,20240213,-45.31,1050,20241115,7.81,2070,-45.31,20240213,1050,7.81,20241115,2070,-45.31,20240213,1050,7.81,20241115,0.39,N,018500,500,233 억,,771632,N,N,1,N,00,N
|
|
20241127,110347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1134,-1,5,-0.09,43068474,38249,37.43,1146,1146,1110,1475,795,1135,1126.00,1.65,0,-779,1186,1160,1140,1114,1094,1150,1104,234,340,500,790,1,1,46754933,530,2.90,0.50,03,0.08,391.00,2278.00,2070,20240213,-45.22,1050,20241115,8.00,2070,-45.22,20240213,1050,8.00,20241115,2070,-45.22,20240213,1050,8.00,20241115,0.39,N,018500,500,233 억,,771632,N,N,1,N,00,N
|
|
20241127,100345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1135,0,3,0.00,32931374,29307,28.68,1146,1146,1110,1475,795,1135,1123.67,1.65,0,-1322,1186,1160,1140,1114,1094,1150,1104,234,340,500,790,1,1,46754933,531,2.90,0.50,03,0.06,391.00,2278.00,2070,20240213,-45.17,1050,20241115,8.10,2070,-45.17,20240213,1050,8.10,20241115,2070,-45.17,20240213,1050,8.10,20241115,0.39,N,018500,500,233 억,,771632,N,N,1,N,00,N
|
|
20241127,090345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1146,11,2,0.97,20628,18,0.02,1146,1146,1146,1475,795,1135,1146.00,1.65,0,-2,1186,1160,1140,1114,1094,1150,1104,234,340,500,790,1,1,46754933,536,2.93,0.50,03,0.00,391.00,2278.00,2070,20240213,-44.64,1050,20241115,9.14,2070,-44.64,20240213,1050,9.14,20241115,2070,-44.64,20240213,1050,9.14,20241115,0.39,N,018500,500,233 억,,771632,N,N,1,N,00,N
|
|
20241126,160346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1135,-8,5,-0.70,116588464,102201,41.01,1153,1166,1120,1485,801,1143,1140.79,1.66,0,6314,1222,1182,1151,1111,1080,1202,1131,234,342,500,800,1,1,46754933,531,2.90,0.50,03,0.22,391.00,2278.00,2070,20240213,-45.17,1050,20241115,8.10,2070,-45.17,20240213,1050,8.10,20241115,2070,-45.17,20240213,1050,8.10,20241115,0.42,N,018500,500,233 억,,773908,N,N,1,N,00,N
|
|
20241126,150344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1141,-2,5,-0.17,108847414,95397,38.28,1153,1166,1120,1485,801,1143,1140.99,1.66,0,7052,1222,1182,1151,1111,1080,1202,1131,234,342,500,800,1,1,46754933,533,2.92,0.50,03,0.20,391.00,2278.00,2070,20240213,-44.88,1050,20241115,8.67,2070,-44.88,20240213,1050,8.67,20241115,2070,-44.88,20240213,1050,8.67,20241115,0.42,N,018500,500,233 억,,773908,N,N,0,N,00,N
|
|
20241126,140344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1136,-7,5,-0.61,98626976,86412,34.68,1153,1166,1120,1485,801,1143,1141.36,1.66,0,7474,1222,1182,1151,1111,1080,1202,1131,234,342,500,800,1,1,46754933,531,2.91,0.50,03,0.18,391.00,2278.00,2070,20240213,-45.12,1050,20241115,8.19,2070,-45.12,20240213,1050,8.19,20241115,2070,-45.12,20240213,1050,8.19,20241115,0.42,N,018500,500,233 억,,773908,N,N,0,N,00,N
|
|
20241126,130343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1136,-7,5,-0.61,93167469,81593,32.74,1153,1166,1120,1485,801,1143,1141.86,1.66,0,5448,1222,1182,1151,1111,1080,1202,1131,234,342,500,800,1,1,46754933,531,2.91,0.50,03,0.17,391.00,2278.00,2070,20240213,-45.12,1050,20241115,8.19,2070,-45.12,20240213,1050,8.19,20241115,2070,-45.12,20240213,1050,8.19,20241115,0.42,N,018500,500,233 억,,773908,N,N,0,N,00,N
|
|
20241126,120347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1137,-6,5,-0.52,76957210,67251,26.99,1153,1166,1130,1485,801,1143,1144.33,1.66,0,5193,1222,1182,1151,1111,1080,1202,1131,234,342,500,800,1,1,46754933,532,2.91,0.50,03,0.14,391.00,2278.00,2070,20240213,-45.07,1050,20241115,8.29,2070,-45.07,20240213,1050,8.29,20241115,2070,-45.07,20240213,1050,8.29,20241115,0.42,N,018500,500,233 억,,773908,N,N,0,N,00,N
|
|
20241126,110349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1145,2,2,0.17,52255401,45465,18.25,1153,1166,1140,1485,801,1143,1149.35,1.66,0,-380,1222,1182,1151,1111,1080,1202,1131,234,342,500,800,1,1,46754933,535,2.93,0.50,03,0.10,391.00,2278.00,2070,20240213,-44.69,1050,20241115,9.05,2070,-44.69,20240213,1050,9.05,20241115,2070,-44.69,20240213,1050,9.05,20241115,0.42,N,018500,500,233 억,,773908,N,N,0,N,00,N
|
|
20241126,100347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1155,12,2,1.05,24433120,21167,8.49,1153,1166,1151,1485,801,1143,1154.30,1.66,0,-949,1222,1182,1151,1111,1080,1202,1131,234,342,500,800,1,1,46754933,540,2.95,0.51,03,0.05,391.00,2278.00,2070,20240213,-44.20,1050,20241115,10.00,2070,-44.20,20240213,1050,10.00,20241115,2070,-44.20,20240213,1050,10.00,20241115,0.42,N,018500,500,233 억,,773908,N,N,0,N,00,N
|
|
20241126,090344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1154,11,2,0.96,3674404,3185,1.28,1153,1154,1153,1485,801,1143,1153.66,1.66,0,561,1222,1182,1151,1111,1080,1202,1131,234,342,500,800,1,1,46754933,540,2.95,0.51,03,0.01,391.00,2278.00,2070,20240213,-44.25,1050,20241115,9.90,2070,-44.25,20240213,1050,9.90,20241115,2070,-44.25,20240213,1050,9.90,20241115,0.42,N,018500,500,233 억,,773908,N,N,0,N,00,N
|
|
20241125,160338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1143,23,2,2.05,288365895,248423,251.13,1120,1191,1120,1456,784,1120,1160.79,1.60,0,22719,1154,1136,1127,1109,1100,1132,1105,234,336,500,780,1,1,46754933,534,2.92,0.50,03,0.53,391.00,2278.00,2070,20240213,-44.78,1050,20241115,8.86,2070,-44.78,20240213,1050,8.86,20241115,2070,-44.78,20240213,1050,8.86,20241115,0.39,N,018500,500,233 억,,748604,N,N,0,N,00,N
|
|
20241125,150344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1150,30,2,2.68,277940065,239322,241.93,1120,1191,1120,1456,784,1120,1161.36,1.60,0,27202,1154,1136,1127,1109,1100,1132,1105,234,336,500,780,1,1,46754933,538,2.94,0.50,03,0.51,391.00,2278.00,2070,20240213,-44.44,1050,20241115,9.52,2070,-44.44,20240213,1050,9.52,20241115,2070,-44.44,20240213,1050,9.52,20241115,0.39,N,018500,500,233 억,,748604,N,N,0,N,00,N
|
|
20241125,140344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1151,31,2,2.77,263256722,226480,228.95,1120,1191,1120,1456,784,1120,1162.38,1.60,0,27505,1154,1136,1127,1109,1100,1132,1105,234,336,500,780,1,1,46754933,538,2.94,0.51,03,0.48,391.00,2278.00,2070,20240213,-44.40,1050,20241115,9.62,2070,-44.40,20240213,1050,9.62,20241115,2070,-44.40,20240213,1050,9.62,20241115,0.39,N,018500,500,233 억,,748604,N,N,0,N,00,N
|
|
20241125,130341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1158,38,2,3.39,178361917,152446,154.11,1120,1191,1120,1456,784,1120,1170.00,1.60,0,7286,1154,1136,1127,1109,1100,1132,1105,234,336,500,780,1,1,46754933,541,2.96,0.51,03,0.33,391.00,2278.00,2070,20240213,-44.06,1050,20241115,10.29,2070,-44.06,20240213,1050,10.29,20241115,2070,-44.06,20240213,1050,10.29,20241115,0.39,N,018500,500,233 억,,748604,N,N,0,N,00,N
|
|
20241125,120345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1160,40,2,3.57,166378821,142113,143.66,1120,1191,1120,1456,784,1120,1170.75,1.60,0,3008,1154,1136,1127,1109,1100,1132,1105,234,336,500,780,1,1,46754933,542,2.97,0.51,03,0.30,391.00,2278.00,2070,20240213,-43.96,1050,20241115,10.48,2070,-43.96,20240213,1050,10.48,20241115,2070,-43.96,20240213,1050,10.48,20241115,0.39,N,018500,500,233 억,,748604,N,N,0,N,00,N
|
|
20241125,110343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1162,42,2,3.75,152147738,129869,131.28,1120,1191,1120,1456,784,1120,1171.55,1.60,0,-93,1154,1136,1127,1109,1100,1132,1105,234,336,500,780,1,1,46754933,543,2.97,0.51,03,0.28,391.00,2278.00,2070,20240213,-43.86,1050,20241115,10.67,2070,-43.86,20240213,1050,10.67,20241115,2070,-43.86,20240213,1050,10.67,20241115,0.39,N,018500,500,233 억,,748604,N,N,0,N,00,N
|
|
20241125,100338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1182,62,2,5.54,115312634,98425,99.50,1120,1191,1120,1456,784,1120,1171.58,1.60,0,-4712,1154,1136,1127,1109,1100,1132,1105,234,336,500,780,1,1,46754933,553,3.02,0.52,03,0.21,391.00,2278.00,2070,20240213,-42.90,1050,20241115,12.57,2070,-42.90,20240213,1050,12.57,20241115,2070,-42.90,20240213,1050,12.57,20241115,0.39,N,018500,500,233 억,,748604,N,N,0,N,00,N
|
|
20241125,090339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1130,10,2,0.89,5530190,4935,4.99,1120,1130,1120,1456,784,1120,1120.61,1.60,0,2346,1154,1136,1127,1109,1100,1132,1105,234,336,500,780,1,1,46754933,528,2.89,0.50,03,0.01,391.00,2278.00,2070,20240213,-45.41,1050,20241115,7.62,2070,-45.41,20240213,1050,7.62,20241115,2070,-45.41,20240213,1050,7.62,20241115,0.39,N,018500,500,233 억,,748604,N,N,0,N,00,N
|
|
20241122,160325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1120,-16,5,-1.41,110811082,98457,91.70,1129,1145,1118,1476,796,1136,1125.48,1.60,0,-1814,1195,1165,1134,1104,1073,1150,1089,234,340,500,790,1,1,46754933,524,2.86,0.49,03,0.21,391.00,2278.00,2070,20240213,-45.89,1050,20241115,6.67,2070,-45.89,20240213,1050,6.67,20241115,2070,-45.89,20240213,1050,6.67,20241115,0.39,N,018500,500,233 억,,750256,N,N,0,N,00,N
|
|
20241122,150324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1123,-13,5,-1.14,103075641,91557,85.27,1129,1145,1118,1476,796,1136,1125.81,1.60,0,1261,1195,1165,1134,1104,1073,1150,1089,234,340,500,790,1,1,46754933,525,2.87,0.49,03,0.20,391.00,2278.00,2070,20240213,-45.75,1050,20241115,6.95,2070,-45.75,20240213,1050,6.95,20241115,2070,-45.75,20240213,1050,6.95,20241115,0.39,N,018500,500,233 억,,750256,N,N,0,N,00,N
|
|
20241122,140328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1129,-7,5,-0.62,74838925,66386,61.83,1129,1145,1118,1476,796,1136,1127.33,1.60,0,-758,1195,1165,1134,1104,1073,1150,1089,234,340,500,790,1,1,46754933,528,2.89,0.50,03,0.14,391.00,2278.00,2070,20240213,-45.46,1050,20241115,7.52,2070,-45.46,20240213,1050,7.52,20241115,2070,-45.46,20240213,1050,7.52,20241115,0.39,N,018500,500,233 억,,750256,N,N,0,N,00,N
|
|
20241122,130328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1128,-8,5,-0.70,55980712,49572,46.17,1129,1145,1120,1476,796,1136,1129.28,1.60,0,2291,1195,1165,1134,1104,1073,1150,1089,234,340,500,790,1,1,46754933,527,2.88,0.50,03,0.11,391.00,2278.00,2070,20240213,-45.51,1050,20241115,7.43,2070,-45.51,20240213,1050,7.43,20241115,2070,-45.51,20240213,1050,7.43,20241115,0.39,N,018500,500,233 억,,750256,N,N,0,N,00,N
|
|
20241122,120327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1124,-12,5,-1.06,53444259,47323,44.07,1129,1145,1120,1476,796,1136,1129.35,1.60,0,3187,1195,1165,1134,1104,1073,1150,1089,234,340,500,790,1,1,46754933,526,2.87,0.49,03,0.10,391.00,2278.00,2070,20240213,-45.70,1050,20241115,7.05,2070,-45.70,20240213,1050,7.05,20241115,2070,-45.70,20240213,1050,7.05,20241115,0.39,N,018500,500,233 억,,750256,N,N,0,N,00,N
|
|
20241122,110326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1126,-10,5,-0.88,42950891,37989,35.38,1129,1145,1120,1476,796,1136,1130.61,1.60,0,2469,1195,1165,1134,1104,1073,1150,1089,234,340,500,790,1,1,46754933,526,2.88,0.49,03,0.08,391.00,2278.00,2070,20240213,-45.60,1050,20241115,7.24,2070,-45.60,20240213,1050,7.24,20241115,2070,-45.60,20240213,1050,7.24,20241115,0.39,N,018500,500,233 억,,750256,N,N,0,N,00,N
|
|
20241122,100331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1139,3,2,0.26,19931087,17594,16.39,1129,1145,1129,1476,796,1136,1132.83,1.60,0,1281,1195,1165,1134,1104,1073,1150,1089,234,340,500,790,1,1,46754933,533,2.91,0.50,03,0.04,391.00,2278.00,2070,20240213,-44.98,1050,20241115,8.48,2070,-44.98,20240213,1050,8.48,20241115,2070,-44.98,20240213,1050,8.48,20241115,0.39,N,018500,500,233 억,,750256,N,N,0,N,00,N
|
|
20241122,090328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1136,0,3,0.00,943490,835,0.78,1129,1136,1129,1476,796,1136,1129.93,1.60,0,-835,1195,1165,1134,1104,1073,1150,1089,234,340,500,790,1,1,46754933,531,2.91,0.50,03,0.00,391.00,2278.00,2070,20240213,-45.12,1050,20241115,8.19,2070,-45.12,20240213,1050,8.19,20241115,2070,-45.12,20240213,1050,8.19,20241115,0.39,N,018500,500,233 억,,750256,N,N,0,N,00,N
|
|
20241121,160325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1136,-27,5,-2.32,122268917,107323,70.76,1161,1164,1103,1511,815,1163,1139.26,1.61,0,2006,1269,1216,1176,1123,1083,1242,1149,234,348,500,810,1,1,46754933,531,2.91,0.50,03,0.23,391.00,2278.00,2070,20240213,-45.12,1050,20241115,8.19,2070,-45.12,20240213,1050,8.19,20241115,2070,-45.12,20240213,1050,8.19,20241115,0.40,N,018500,500,233 억,,750512,N,N,1,N,00,N
|
|
20241121,150331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1149,-14,5,-1.20,118632319,104123,68.65,1161,1164,1103,1511,815,1163,1139.35,1.61,0,2993,1269,1216,1176,1123,1083,1242,1149,234,348,500,810,1,1,46754933,537,2.94,0.50,03,0.22,391.00,2278.00,2070,20240213,-44.49,1050,20241115,9.43,2070,-44.49,20240213,1050,9.43,20241115,2070,-44.49,20240213,1050,9.43,20241115,0.40,N,018500,500,233 억,,750512,N,N,1,N,00,N
|
|
20241121,140332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1161,-2,5,-0.17,110035942,96643,63.72,1161,1164,1103,1511,815,1163,1138.58,1.61,0,-221,1269,1216,1176,1123,1083,1242,1149,234,348,500,810,1,1,46754933,543,2.97,0.51,03,0.21,391.00,2278.00,2070,20240213,-43.91,1050,20241115,10.57,2070,-43.91,20240213,1050,10.57,20241115,2070,-43.91,20240213,1050,10.57,20241115,0.40,N,018500,500,233 억,,750512,N,N,1,N,00,N
|
|
20241121,130329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1133,-30,5,-2.58,81466032,71737,47.29,1161,1161,1103,1511,815,1163,1135.62,1.61,0,1118,1269,1216,1176,1123,1083,1242,1149,234,348,500,810,1,1,46754933,530,2.90,0.50,03,0.15,391.00,2278.00,2070,20240213,-45.27,1050,20241115,7.90,2070,-45.27,20240213,1050,7.90,20241115,2070,-45.27,20240213,1050,7.90,20241115,0.40,N,018500,500,233 억,,750512,N,N,1,N,00,N
|
|
20241121,120329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1138,-25,5,-2.15,60025945,52844,34.84,1161,1161,1103,1511,815,1163,1135.91,1.61,0,1443,1269,1216,1176,1123,1083,1242,1149,234,348,500,810,1,1,46754933,532,2.91,0.50,03,0.11,391.00,2278.00,2070,20240213,-45.02,1050,20241115,8.38,2070,-45.02,20240213,1050,8.38,20241115,2070,-45.02,20240213,1050,8.38,20241115,0.40,N,018500,500,233 억,,750512,N,N,1,N,00,N
|
|
20241121,110328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1141,-22,5,-1.89,57807044,50896,33.55,1161,1161,1103,1511,815,1163,1135.79,1.61,0,1703,1269,1216,1176,1123,1083,1242,1149,234,348,500,810,1,1,46754933,533,2.92,0.50,03,0.11,391.00,2278.00,2070,20240213,-44.88,1050,20241115,8.67,2070,-44.88,20240213,1050,8.67,20241115,2070,-44.88,20240213,1050,8.67,20241115,0.40,N,018500,500,233 억,,750512,N,N,1,N,00,N
|
|
20241121,100330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1144,-19,5,-1.63,54243397,47766,31.49,1161,1161,1103,1511,815,1163,1135.61,1.61,0,650,1269,1216,1176,1123,1083,1242,1149,234,348,500,810,1,1,46754933,535,2.93,0.50,03,0.10,391.00,2278.00,2070,20240213,-44.73,1050,20241115,8.95,2070,-44.73,20240213,1050,8.95,20241115,2070,-44.73,20240213,1050,8.95,20241115,0.40,N,018500,500,233 억,,750512,N,N,1,N,00,N
|
|
20241121,090329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1161,-2,5,-0.17,16658573,14536,9.58,1161,1161,1125,1511,815,1163,1146.02,1.61,0,325,1269,1216,1176,1123,1083,1242,1149,234,348,500,810,1,1,46754933,543,2.97,0.51,03,0.03,391.00,2278.00,2070,20240213,-43.91,1050,20241115,10.57,2070,-43.91,20240213,1050,10.57,20241115,2070,-43.91,20240213,1050,10.57,20241115,0.40,N,018500,500,233 억,,750512,N,N,1,N,00,N
|
|
20241120,160327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1163,14,2,1.22,172721244,149318,93.76,1155,1229,1136,1493,805,1149,1156.73,1.58,0,10218,1173,1160,1146,1133,1119,1154,1127,234,344,500,800,1,1,46754933,544,2.97,0.51,03,0.32,391.00,2278.00,2070,20240213,-43.82,1050,20241115,10.76,2070,-43.82,20240213,1050,10.76,20241115,2070,-43.82,20240213,1050,10.76,20241115,0.60,N,018500,500,233 억,,739514,N,N,1,N,00,N
|
|
20241120,150332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1173,24,2,2.09,168590031,145787,91.54,1155,1229,1136,1493,805,1149,1156.41,1.58,0,10744,1173,1160,1146,1133,1119,1154,1127,234,344,500,800,1,1,46754933,548,3.00,0.51,03,0.31,391.00,2278.00,2070,20240213,-43.33,1050,20241115,11.71,2070,-43.33,20240213,1050,11.71,20241115,2070,-43.33,20240213,1050,11.71,20241115,0.60,N,018500,500,233 억,,739514,N,N,0,N,00,N
|
|
20241120,140332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1170,21,2,1.83,157146307,136008,85.40,1155,1229,1136,1493,805,1149,1155.42,1.58,0,9323,1173,1160,1146,1133,1119,1154,1127,234,344,500,800,1,1,46754933,547,2.99,0.51,03,0.29,391.00,2278.00,2070,20240213,-43.48,1050,20241115,11.43,2070,-43.48,20240213,1050,11.43,20241115,2070,-43.48,20240213,1050,11.43,20241115,0.60,N,018500,500,233 억,,739514,N,N,0,N,00,N
|
|
20241120,130333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1171,22,2,1.91,150395805,130242,81.78,1155,1229,1136,1493,805,1149,1154.74,1.58,0,5614,1173,1160,1146,1133,1119,1154,1127,234,344,500,800,1,1,46754933,548,2.99,0.51,03,0.28,391.00,2278.00,2070,20240213,-43.43,1050,20241115,11.52,2070,-43.43,20240213,1050,11.52,20241115,2070,-43.43,20240213,1050,11.52,20241115,0.60,N,018500,500,233 억,,739514,N,N,0,N,00,N
|
|
20241120,120334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1170,21,2,1.83,139848452,121229,76.12,1155,1229,1136,1493,805,1149,1153.59,1.58,0,5583,1173,1160,1146,1133,1119,1154,1127,234,344,500,800,1,1,46754933,547,2.99,0.51,03,0.26,391.00,2278.00,2070,20240213,-43.48,1050,20241115,11.43,2070,-43.48,20240213,1050,11.43,20241115,2070,-43.48,20240213,1050,11.43,20241115,0.60,N,018500,500,233 억,,739514,N,N,0,N,00,N
|
|
20241120,110331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1151,2,2,0.17,80505947,70499,44.27,1155,1158,1136,1493,805,1149,1141.94,1.58,0,3436,1173,1160,1146,1133,1119,1154,1127,234,344,500,800,1,1,46754933,538,2.94,0.51,03,0.15,391.00,2278.00,2070,20240213,-44.40,1050,20241115,9.62,2070,-44.40,20240213,1050,9.62,20241115,2070,-44.40,20240213,1050,9.62,20241115,0.60,N,018500,500,233 억,,739514,N,N,0,N,00,N
|
|
20241120,100331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1150,1,2,0.09,71863727,62961,39.53,1155,1158,1136,1493,805,1149,1141.40,1.58,0,2690,1173,1160,1146,1133,1119,1154,1127,234,344,500,800,1,1,46754933,538,2.94,0.50,03,0.13,391.00,2278.00,2070,20240213,-44.44,1050,20241115,9.52,2070,-44.44,20240213,1050,9.52,20241115,2070,-44.44,20240213,1050,9.52,20241115,0.60,N,018500,500,233 억,,739514,N,N,0,N,00,N
|
|
20241120,090331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1152,3,2,0.26,3158987,2734,1.72,1155,1158,1152,1493,805,1149,1155.45,1.58,0,-366,1173,1160,1146,1133,1119,1154,1127,234,344,500,800,1,1,46754933,539,2.95,0.51,03,0.01,391.00,2278.00,2070,20240213,-44.35,1050,20241115,9.71,2070,-44.35,20240213,1050,9.71,20241115,2070,-44.35,20240213,1050,9.71,20241115,0.60,N,018500,500,233 억,,739514,N,N,0,N,00,N
|
|
20241119,160317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1149,-10,5,-0.86,181045391,158859,18.35,1159,1159,1132,1506,812,1159,1139.66,1.55,0,12652,1257,1208,1178,1129,1099,1193,1114,234,347,500,810,1,1,46754933,537,2.94,0.50,03,0.34,391.00,2278.00,2070,20240213,-44.49,1050,20241115,9.43,2070,-44.49,20240213,1050,9.43,20241115,2070,-44.49,20240213,1050,9.43,20241115,0.41,N,018500,500,233 억,,726207,N,N,0,N,00,N
|
|
20241119,150321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1141,-18,5,-1.55,158871691,139444,16.11,1159,1159,1132,1506,812,1159,1139.32,1.55,0,11913,1257,1208,1178,1129,1099,1193,1114,234,347,500,810,1,1,46754933,533,2.92,0.50,03,0.30,391.00,2278.00,2070,20240213,-44.88,1050,20241115,8.67,2070,-44.88,20240213,1050,8.67,20241115,2070,-44.88,20240213,1050,8.67,20241115,0.41,N,018500,500,233 억,,726207,N,N,0,N,00,N
|
|
20241119,140318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1140,-19,5,-1.64,133848868,117497,13.57,1159,1159,1132,1506,812,1159,1139.17,1.55,0,9475,1257,1208,1178,1129,1099,1193,1114,234,347,500,810,1,1,46754933,533,2.92,0.50,03,0.25,391.00,2278.00,2070,20240213,-44.93,1050,20241115,8.57,2070,-44.93,20240213,1050,8.57,20241115,2070,-44.93,20240213,1050,8.57,20241115,0.41,N,018500,500,233 억,,726207,N,N,0,N,00,N
|
|
20241119,130321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1145,-14,5,-1.21,116892874,102655,11.86,1159,1159,1132,1506,812,1159,1138.70,1.55,0,8087,1257,1208,1178,1129,1099,1193,1114,234,347,500,810,1,1,46754933,535,2.93,0.50,03,0.22,391.00,2278.00,2070,20240213,-44.69,1050,20241115,9.05,2070,-44.69,20240213,1050,9.05,20241115,2070,-44.69,20240213,1050,9.05,20241115,0.41,N,018500,500,233 억,,726207,N,N,0,N,00,N
|
|
20241119,120317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1136,-23,5,-1.98,97078725,85292,9.85,1159,1159,1132,1506,812,1159,1138.19,1.55,0,7689,1257,1208,1178,1129,1099,1193,1114,234,347,500,810,1,1,46754933,531,2.91,0.50,03,0.18,391.00,2278.00,2070,20240213,-45.12,1050,20241115,8.19,2070,-45.12,20240213,1050,8.19,20241115,2070,-45.12,20240213,1050,8.19,20241115,0.41,N,018500,500,233 억,,726207,N,N,0,N,00,N
|
|
20241119,110321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1141,-18,5,-1.55,91249755,80166,9.26,1159,1159,1132,1506,812,1159,1138.26,1.55,0,6343,1257,1208,1178,1129,1099,1193,1114,234,347,500,810,1,1,46754933,533,2.92,0.50,03,0.17,391.00,2278.00,2070,20240213,-44.88,1050,20241115,8.67,2070,-44.88,20240213,1050,8.67,20241115,2070,-44.88,20240213,1050,8.67,20241115,0.41,N,018500,500,233 억,,726207,N,N,0,N,00,N
|
|
20241119,100328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1133,-26,5,-2.24,78067861,68584,7.92,1159,1159,1132,1506,812,1159,1138.28,1.55,0,8579,1257,1208,1178,1129,1099,1193,1114,234,347,500,810,1,1,46754933,530,2.90,0.50,03,0.15,391.00,2278.00,2070,20240213,-45.27,1050,20241115,7.90,2070,-45.27,20240213,1050,7.90,20241115,2070,-45.27,20240213,1050,7.90,20241115,0.41,N,018500,500,233 억,,726207,N,N,0,N,00,N
|
|
20241119,090327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1133,-26,5,-2.24,18901105,16418,1.90,1159,1159,1132,1506,812,1159,1151.24,1.55,0,-1053,1257,1208,1178,1129,1099,1193,1114,234,347,500,810,1,1,46754933,530,2.90,0.50,03,0.04,391.00,2278.00,2070,20240213,-45.27,1050,20241115,7.90,2070,-45.27,20240213,1050,7.90,20241115,2070,-45.27,20240213,1050,7.90,20241115,0.41,N,018500,500,233 억,,726207,N,N,0,N,00,N
|
|
20241118,160318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1159,43,2,3.85,1011540704,860163,154.47,1172,1227,1148,1450,782,1116,1175.99,1.40,0,94410,1232,1174,1112,1054,992,1143,1023,234,334,500,780,1,1,46754933,542,2.96,0.51,03,1.84,391.00,2278.00,2070,20240213,-44.01,1050,20241115,10.38,2070,-44.01,20240213,1050,10.38,20241115,2070,-44.01,20240213,1050,10.38,20241115,0.65,N,018500,500,233 억,,653524,N,N,0,N,00,N
|
|
20241118,150320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1158,42,2,3.76,997486578,847997,152.28,1172,1227,1148,1450,782,1116,1176.29,1.40,0,92228,1232,1174,1112,1054,992,1143,1023,234,334,500,780,1,1,46754933,541,2.96,0.51,03,1.81,391.00,2278.00,2070,20240213,-44.06,1050,20241115,10.29,2070,-44.06,20240213,1050,10.29,20241115,2070,-44.06,20240213,1050,10.29,20241115,0.65,N,018500,500,233 억,,653524,N,N,0,N,00,N
|
|
20241118,140320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1152,36,2,3.23,981519727,834159,149.80,1172,1227,1148,1450,782,1116,1176.66,1.40,0,90821,1232,1174,1112,1054,992,1143,1023,234,334,500,780,1,1,46754933,539,2.95,0.51,03,1.78,391.00,2278.00,2070,20240213,-44.35,1050,20241115,9.71,2070,-44.35,20240213,1050,9.71,20241115,2070,-44.35,20240213,1050,9.71,20241115,0.65,N,018500,500,233 억,,653524,N,N,0,N,00,N
|
|
20241118,130319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1155,39,2,3.49,966826305,821404,147.51,1172,1227,1148,1450,782,1116,1177.04,1.40,0,90694,1232,1174,1112,1054,992,1143,1023,234,334,500,780,1,1,46754933,540,2.95,0.51,03,1.76,391.00,2278.00,2070,20240213,-44.20,1050,20241115,10.00,2070,-44.20,20240213,1050,10.00,20241115,2070,-44.20,20240213,1050,10.00,20241115,0.65,N,018500,500,233 억,,653524,N,N,0,N,00,N
|
|
20241118,120320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1164,48,2,4.30,913381779,775164,139.20,1172,1227,1154,1450,782,1116,1178.31,1.40,0,98367,1232,1174,1112,1054,992,1143,1023,234,334,500,780,1,1,46754933,544,2.98,0.51,03,1.66,391.00,2278.00,2070,20240213,-43.77,1050,20241115,10.86,2070,-43.77,20240213,1050,10.86,20241115,2070,-43.77,20240213,1050,10.86,20241115,0.65,N,018500,500,233 억,,653524,N,N,0,N,00,N
|
|
20241118,110320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1167,51,2,4.57,849828965,720527,129.39,1172,1227,1154,1450,782,1116,1179.45,1.40,0,96724,1232,1174,1112,1054,992,1143,1023,234,334,500,780,1,1,46754933,546,2.98,0.51,03,1.54,391.00,2278.00,2070,20240213,-43.62,1050,20241115,11.14,2070,-43.62,20240213,1050,11.14,20241115,2070,-43.62,20240213,1050,11.14,20241115,0.65,N,018500,500,233 억,,653524,N,N,0,N,00,N
|
|
20241118,100321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1165,49,2,4.39,793210952,672108,120.70,1172,1227,1154,1450,782,1116,1180.18,1.40,0,81968,1232,1174,1112,1054,992,1143,1023,234,334,500,780,1,1,46754933,545,2.98,0.51,03,1.44,391.00,2278.00,2070,20240213,-43.72,1050,20241115,10.95,2070,-43.72,20240213,1050,10.95,20241115,2070,-43.72,20240213,1050,10.95,20241115,0.65,N,018500,500,233 억,,653524,N,N,0,N,00,N
|
|
20241118,090317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1202,86,2,7.71,189681786,160870,28.89,1172,1227,1172,1450,782,1116,1179.10,1.40,0,6587,1232,1174,1112,1054,992,1143,1023,234,334,500,780,1,1,46754933,562,3.07,0.53,03,0.34,391.00,2278.00,2070,20240213,-41.93,1050,20241115,14.48,2070,-41.93,20240213,1050,14.48,20241115,2070,-41.93,20240213,1050,14.48,20241115,0.65,N,018500,500,233 억,,653524,N,N,0,N,00,N
|
|
20241115,160327,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1116,-24,5,-2.11,427477039,390380,50.66,1140,1170,1050,1482,798,1140,1095.02,1.45,0,-17193,1302,1221,1178,1097,1054,1199,1075,234,342,500,790,1,1,46754933,522,2.85,0.49,03,0.83,391.00,2278.00,2070,20240213,-46.09,1050,20241115,6.29,2070,-46.09,20240213,1050,6.29,20241115,2070,-46.09,20240213,1050,6.29,20241115,0.45,N,018500,500,233 억,,677063,N,N,0,N,00,N
|
|
20241115,150333,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1136,-4,5,-0.35,403884327,369338,47.93,1140,1170,1050,1482,798,1140,1093.54,1.45,0,-17220,1302,1221,1178,1097,1054,1199,1075,234,342,500,790,1,1,46754933,531,2.91,0.50,03,0.79,391.00,2278.00,2070,20240213,-45.12,1050,20241115,8.19,2070,-45.12,20240213,1050,8.19,20241115,2070,-45.12,20240213,1050,8.19,20241115,0.45,N,018500,500,233 억,,677063,N,N,0,N,00,N
|
|
20241115,140331,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1097,-43,5,-3.77,304346763,281496,36.53,1140,1141,1050,1482,798,1140,1081.18,1.45,0,-16367,1302,1221,1178,1097,1054,1199,1075,234,342,500,790,1,1,46754933,513,2.81,0.48,03,0.60,391.00,2278.00,2070,20240213,-47.00,1050,20241115,4.48,2070,-47.00,20240213,1050,4.48,20241115,2070,-47.00,20240213,1050,4.48,20241115,0.45,N,018500,500,233 억,,677063,N,N,0,N,00,N
|
|
20241115,130331,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1084,-56,5,-4.91,248709099,230477,29.91,1140,1141,1050,1482,798,1140,1079.11,1.45,0,-12614,1302,1221,1178,1097,1054,1199,1075,234,342,500,790,1,1,46754933,507,2.77,0.48,03,0.49,391.00,2278.00,2070,20240213,-47.63,1050,20241115,3.24,2070,-47.63,20240213,1050,3.24,20241115,2070,-47.63,20240213,1050,3.24,20241115,0.45,N,018500,500,233 억,,677063,N,N,0,N,00,N
|
|
20241115,120331,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1069,-71,5,-6.23,189582254,175314,22.75,1140,1141,1050,1482,798,1140,1081.39,1.45,0,-14373,1302,1221,1178,1097,1054,1199,1075,234,342,500,790,1,1,46754933,500,2.73,0.47,03,0.37,391.00,2278.00,2070,20240213,-48.36,1050,20241115,1.81,2070,-48.36,20240213,1050,1.81,20241115,2070,-48.36,20240213,1050,1.81,20241115,0.45,N,018500,500,233 억,,677063,N,N,0,N,00,N
|
|
20241115,110326,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1073,-67,5,-5.88,169376747,156474,20.31,1140,1141,1050,1482,798,1140,1082.46,1.45,0,-11838,1302,1221,1178,1097,1054,1199,1075,234,342,500,790,1,1,46754933,502,2.74,0.47,03,0.33,391.00,2278.00,2070,20240213,-48.16,1050,20241115,2.19,2070,-48.16,20240213,1050,2.19,20241115,2070,-48.16,20240213,1050,2.19,20241115,0.45,N,018500,500,233 억,,677063,N,N,0,N,00,N
|
|
20241115,100326,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1064,-76,5,-6.67,135923028,125112,16.24,1140,1141,1050,1482,798,1140,1086.41,1.45,0,-11068,1302,1221,1178,1097,1054,1199,1075,234,342,500,790,1,1,46754933,497,2.72,0.47,03,0.27,391.00,2278.00,2070,20240213,-48.60,1050,20241115,1.33,2070,-48.60,20240213,1050,1.33,20241115,2070,-48.60,20240213,1050,1.33,20241115,0.45,N,018500,500,233 억,,677063,N,N,0,N,00,N
|
|
20241115,090346,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1140,0,3,0.00,19378328,17054,2.21,1140,1141,1125,1482,798,1140,1136.29,1.45,0,4872,1302,1221,1178,1097,1054,1199,1075,234,342,500,790,1,1,46754933,533,2.92,0.50,03,0.04,391.00,2278.00,2070,20240213,-44.93,1125,20241115,1.33,2070,-44.93,20240213,1125,1.33,20241115,2070,-44.93,20240213,1125,1.33,20241115,0.45,N,018500,500,233 억,,677063,N,N,0,N,00,N
|
|
20241114,160323,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1142,-52,5,-4.36,916207557,762906,250.70,1239,1259,1135,1552,836,1194,1200.94,1.60,0,-68632,1211,1202,1189,1180,1167,1207,1185,234,358,500,830,1,1,46754933,534,2.92,0.50,03,1.63,391.00,2278.00,2070,20240213,-44.83,1135,20241114,0.62,2070,-44.83,20240213,1135,0.62,20241114,2070,-44.83,20240213,1135,0.62,20241114,0.45,N,018500,500,233 억,,746252,N,N,0,N,00,N
|
|
20241114,150324,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1146,-48,5,-4.02,866281719,719126,236.31,1239,1259,1140,1552,836,1194,1204.63,1.60,0,-56978,1211,1202,1189,1180,1167,1207,1185,234,358,500,830,1,1,46754933,536,2.93,0.50,03,1.54,391.00,2278.00,2070,20240213,-44.64,1140,20241114,0.53,2070,-44.64,20240213,1140,0.53,20241114,2070,-44.64,20240213,1140,0.53,20241114,0.45,N,018500,500,233 억,,746252,N,N,0,N,00,N
|
|
20241114,140321,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1167,-27,5,-2.26,779944255,644051,211.64,1239,1259,1164,1552,836,1194,1211.00,1.60,0,-41923,1211,1202,1189,1180,1167,1207,1185,234,358,500,830,1,1,46754933,546,2.98,0.51,03,1.38,391.00,2278.00,2070,20240213,-43.62,1164,20241114,0.26,2070,-43.62,20240213,1164,0.26,20241114,2070,-43.62,20240213,1164,0.26,20241114,0.45,N,018500,500,233 억,,746252,N,N,0,N,00,N
|
|
20241114,130322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1180,-14,5,-1.17,737412448,607807,199.73,1239,1259,1177,1552,836,1194,1213.23,1.60,0,-27059,1211,1202,1189,1180,1167,1207,1185,234,358,500,830,1,1,46754933,552,3.02,0.52,03,1.30,391.00,2278.00,2070,20240213,-43.00,1176,20241113,0.34,2070,-43.00,20240213,1176,0.34,20241113,2070,-43.00,20240213,1176,0.34,20241113,0.45,N,018500,500,233 억,,746252,N,N,0,N,00,N
|
|
20241114,120321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1183,-11,5,-0.92,724913242,597211,196.25,1239,1259,1177,1552,836,1194,1213.83,1.60,0,-25748,1211,1202,1189,1180,1167,1207,1185,234,358,500,830,1,1,46754933,553,3.03,0.52,03,1.28,391.00,2278.00,2070,20240213,-42.85,1176,20241113,0.60,2070,-42.85,20240213,1176,0.60,20241113,2070,-42.85,20240213,1176,0.60,20241113,0.45,N,018500,500,233 억,,746252,N,N,0,N,00,N
|
|
20241114,110324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1190,-4,5,-0.34,685477451,563919,185.31,1239,1259,1186,1552,836,1194,1215.56,1.60,0,-10366,1211,1202,1189,1180,1167,1207,1185,234,358,500,830,1,1,46754933,556,3.04,0.52,03,1.21,391.00,2278.00,2070,20240213,-42.51,1176,20241113,1.19,2070,-42.51,20240213,1176,1.19,20241113,2070,-42.51,20240213,1176,1.19,20241113,0.45,N,018500,500,233 억,,746252,N,N,0,N,00,N
|
|
20241114,100334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1225,31,2,2.60,159760467,130494,42.88,1239,1240,1211,1552,836,1194,1224.27,1.60,0,6777,1211,1202,1189,1180,1167,1207,1185,234,358,500,830,1,1,46754933,573,3.13,0.54,03,0.28,391.00,2278.00,2070,20240213,-40.82,1176,20241113,4.17,2070,-40.82,20240213,1176,4.17,20241113,2070,-40.82,20240213,1176,4.17,20241113,0.45,N,018500,500,233 억,,746252,N,N,0,N,00,N
|
|
20241114,090319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1194,0,3,0.00,0,0,0.00,0,0,0,1552,836,1194,0.00,1.60,0,0,1211,1202,1189,1180,1167,1207,1185,234,358,500,830,1,1,46754933,558,3.05,0.52,03,0.00,391.00,2278.00,2070,20240213,-42.32,1176,20241113,1.53,2070,-42.32,20240213,1176,1.53,20241113,2070,-42.32,20240213,1176,1.53,20241113,0.45,N,018500,500,233 억,,746252,N,N,0,N,00,N
|
|
20241112,160314,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1190,-43,5,-3.49,130636306,109439,102.51,1230,1230,1182,1602,864,1233,1193.70,1.71,0,-42626,1294,1263,1243,1212,1192,1253,1202,234,369,500,860,1,1,46754933,556,3.04,0.52,03,0.23,391.00,2278.00,2070,20240213,-42.51,1182,20241112,0.68,2070,-42.51,20240213,1182,0.68,20241112,2070,-42.51,20240213,1182,0.68,20241112,0.47,N,018500,500,233 억,,800338,N,N,0,N,00,N
|
|
20241112,150316,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1193,-40,5,-3.24,125760956,105342,98.68,1230,1230,1182,1602,864,1233,1193.83,1.71,0,-41688,1294,1263,1243,1212,1192,1253,1202,234,369,500,860,1,1,46754933,558,3.05,0.52,03,0.23,391.00,2278.00,2070,20240213,-42.37,1182,20241112,0.93,2070,-42.37,20240213,1182,0.93,20241112,2070,-42.37,20240213,1182,0.93,20241112,0.47,N,018500,500,233 억,,800338,N,N,0,N,00,N
|
|
20241112,140319,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1190,-43,5,-3.49,113354535,94900,88.89,1230,1230,1182,1602,864,1233,1194.46,1.71,0,-32720,1294,1263,1243,1212,1192,1253,1202,234,369,500,860,1,1,46754933,556,3.04,0.52,03,0.20,391.00,2278.00,2070,20240213,-42.51,1182,20241112,0.68,2070,-42.51,20240213,1182,0.68,20241112,2070,-42.51,20240213,1182,0.68,20241112,0.47,N,018500,500,233 억,,800338,N,N,0,N,00,N
|
|
20241112,130316,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1196,-37,5,-3.00,76013404,63412,59.40,1230,1230,1183,1602,864,1233,1198.72,1.71,0,-21676,1294,1263,1243,1212,1192,1253,1202,234,369,500,860,1,1,46754933,559,3.06,0.53,03,0.14,391.00,2278.00,2070,20240213,-42.22,1183,20241112,1.10,2070,-42.22,20240213,1183,1.10,20241112,2070,-42.22,20240213,1183,1.10,20241112,0.47,N,018500,500,233 억,,800338,N,N,0,N,00,N
|
|
20241112,120317,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1192,-41,5,-3.33,70406131,58721,55.00,1230,1230,1183,1602,864,1233,1198.99,1.71,0,-17147,1294,1263,1243,1212,1192,1253,1202,234,369,500,860,1,1,46754933,557,3.05,0.52,03,0.13,391.00,2278.00,2070,20240213,-42.42,1183,20241112,0.76,2070,-42.42,20240213,1183,0.76,20241112,2070,-42.42,20240213,1183,0.76,20241112,0.47,N,018500,500,233 억,,800338,N,N,0,N,00,N
|
|
20241112,110316,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1196,-37,5,-3.00,60657659,50549,47.35,1230,1230,1183,1602,864,1233,1199.98,1.71,0,-12215,1294,1263,1243,1212,1192,1253,1202,234,369,500,860,1,1,46754933,559,3.06,0.53,03,0.11,391.00,2278.00,2070,20240213,-42.22,1183,20241112,1.10,2070,-42.22,20240213,1183,1.10,20241112,2070,-42.22,20240213,1183,1.10,20241112,0.47,N,018500,500,233 억,,800338,N,N,0,N,00,N
|
|
20241112,100316,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1207,-26,5,-2.11,48911849,40750,38.17,1230,1230,1183,1602,864,1233,1200.29,1.71,0,-7942,1294,1263,1243,1212,1192,1253,1202,234,369,500,860,1,1,46754933,564,3.09,0.53,03,0.09,391.00,2278.00,2070,20240213,-41.69,1183,20241112,2.03,2070,-41.69,20240213,1183,2.03,20241112,2070,-41.69,20240213,1183,2.03,20241112,0.47,N,018500,500,233 억,,800338,N,N,0,N,00,N
|
|
20241112,090315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1230,-3,5,-0.24,895916,731,0.68,1230,1230,1224,1602,864,1233,1225.60,1.71,0,-610,1294,1263,1243,1212,1192,1253,1202,234,369,500,860,1,1,46754933,575,3.15,0.54,03,0.00,391.00,2278.00,2070,20240213,-40.58,1199,20241024,2.59,2070,-40.58,20240213,1199,2.59,20241024,2070,-40.58,20240213,1199,2.59,20241024,0.47,N,018500,500,233 억,,800338,N,N,0,N,00,N
|
|
20241111,160313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1233,-31,5,-2.45,133358690,106756,107.64,1264,1274,1223,1643,885,1264,1249.19,1.73,0,-10725,1293,1278,1260,1245,1227,1269,1236,234,379,500,880,1,1,46754933,576,3.15,0.54,03,0.23,391.00,2278.00,2070,20240213,-40.43,1199,20241024,2.84,2070,-40.43,20240213,1199,2.84,20241024,2070,-40.43,20240213,1199,2.84,20241024,0.47,N,018500,500,233 억,,811125,N,N,2,N,00,N
|
|
20241111,150324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1228,-36,5,-2.85,129096554,103294,104.15,1264,1274,1223,1643,885,1264,1249.80,1.73,0,-9559,1293,1278,1260,1245,1227,1269,1236,234,379,500,880,1,1,46754933,574,3.14,0.54,03,0.22,391.00,2278.00,2070,20240213,-40.68,1199,20241024,2.42,2070,-40.68,20240213,1199,2.42,20241024,2070,-40.68,20240213,1199,2.42,20241024,0.47,N,018500,500,233 억,,811125,N,N,2,N,00,N
|
|
20241111,140316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1227,-37,5,-2.93,126296717,101018,101.85,1264,1274,1223,1643,885,1264,1250.24,1.73,0,-8546,1293,1278,1260,1245,1227,1269,1236,234,379,500,880,1,1,46754933,574,3.14,0.54,03,0.22,391.00,2278.00,2070,20240213,-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,,811125,N,N,2,N,00,N
|
|
20241111,130316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1234,-30,5,-2.37,116234747,92836,93.60,1264,1274,1223,1643,885,1264,1252.04,1.73,0,-5502,1293,1278,1260,1245,1227,1269,1236,234,379,500,880,1,1,46754933,577,3.16,0.54,03,0.20,391.00,2278.00,2070,20240213,-40.39,1199,20241024,2.92,2070,-40.39,20240213,1199,2.92,20241024,2070,-40.39,20240213,1199,2.92,20241024,0.47,N,018500,500,233 억,,811125,N,N,2,N,00,N
|
|
20241111,120314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1244,-20,5,-1.58,99936592,79580,80.24,1264,1274,1235,1643,885,1264,1255.80,1.73,0,-1116,1293,1278,1260,1245,1227,1269,1236,234,379,500,880,1,1,46754933,582,3.18,0.55,03,0.17,391.00,2278.00,2070,20240213,-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,,811125,N,N,2,N,00,N
|
|
20241111,110315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1249,-15,5,-1.19,87716856,69729,70.30,1264,1274,1247,1643,885,1264,1257.97,1.73,0,3,1293,1278,1260,1245,1227,1269,1236,234,379,500,880,1,1,46754933,584,3.19,0.55,03,0.15,391.00,2278.00,2070,20240213,-39.66,1199,20241024,4.17,2070,-39.66,20240213,1199,4.17,20241024,2070,-39.66,20240213,1199,4.17,20241024,0.47,N,018500,500,233 억,,811125,N,N,2,N,00,N
|
|
20241111,100312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1263,-1,5,-0.08,58236556,46168,46.55,1264,1274,1250,1643,885,1264,1261.41,1.73,0,1366,1293,1278,1260,1245,1227,1269,1236,234,379,500,880,1,1,46754933,591,3.23,0.55,03,0.10,391.00,2278.00,2070,20240213,-38.99,1199,20241024,5.34,2070,-38.99,20240213,1199,5.34,20241024,2070,-38.99,20240213,1199,5.34,20241024,0.47,N,018500,500,233 억,,811125,N,N,2,N,00,N
|
|
20241111,090312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1271,7,2,0.55,8874250,7018,7.08,1264,1271,1263,1643,885,1264,1264.50,1.73,0,-612,1293,1278,1260,1245,1227,1269,1236,234,379,500,880,1,1,46754933,594,3.25,0.56,03,0.02,391.00,2278.00,2070,20240213,-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,,811125,N,N,2,N,00,N
|
|
20241108,160311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1264,-2,5,-0.16,124329667,98783,56.21,1266,1275,1242,1645,887,1266,1258.61,1.73,0,2153,1283,1274,1262,1253,1241,1279,1258,234,379,500,880,1,1,46754933,591,3.23,0.55,03,0.21,391.00,2278.00,2070,20240213,-38.94,1199,20241024,5.42,2070,-38.94,20240213,1199,5.42,20241024,2070,-38.94,20240213,1199,5.42,20241024,0.47,N,018500,500,233 억,,808972,N,N,2,N,00,N
|
|
20241108,150317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1260,-6,5,-0.47,120037244,95381,54.28,1266,1275,1242,1645,887,1266,1258.50,1.73,0,3122,1283,1274,1262,1253,1241,1279,1258,234,379,500,880,1,1,46754933,589,3.22,0.55,03,0.20,391.00,2278.00,2070,20240213,-39.13,1199,20241024,5.09,2070,-39.13,20240213,1199,5.09,20241024,2070,-39.13,20240213,1199,5.09,20241024,0.47,N,018500,500,233 억,,808972,N,N,4,N,00,N
|
|
20241108,140314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1264,-2,5,-0.16,59596901,47160,26.84,1266,1275,1258,1645,887,1266,1263.72,1.73,0,2523,1283,1274,1262,1253,1241,1279,1258,234,379,500,880,1,1,46754933,591,3.23,0.55,03,0.10,391.00,2278.00,2070,20240213,-38.94,1199,20241024,5.42,2070,-38.94,20240213,1199,5.42,20241024,2070,-38.94,20240213,1199,5.42,20241024,0.47,N,018500,500,233 억,,808972,N,N,4,N,00,N
|
|
20241108,130313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1264,-2,5,-0.16,33691823,26603,15.14,1266,1275,1263,1645,887,1266,1266.47,1.73,0,1289,1283,1274,1262,1253,1241,1279,1258,234,379,500,880,1,1,46754933,591,3.23,0.55,03,0.06,391.00,2278.00,2070,20240213,-38.94,1199,20241024,5.42,2070,-38.94,20240213,1199,5.42,20241024,2070,-38.94,20240213,1199,5.42,20241024,0.47,N,018500,500,233 억,,808972,N,N,4,N,00,N
|
|
20241108,120316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1268,2,2,0.16,30446458,24039,13.68,1266,1275,1263,1645,887,1266,1266.54,1.73,0,345,1283,1274,1262,1253,1241,1279,1258,234,379,500,880,1,1,46754933,593,3.24,0.56,03,0.05,391.00,2278.00,2070,20240213,-38.74,1199,20241024,5.75,2070,-38.74,20240213,1199,5.75,20241024,2070,-38.74,20240213,1199,5.75,20241024,0.47,N,018500,500,233 억,,808972,N,N,4,N,00,N
|
|
20241108,110315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1267,1,2,0.08,30018116,23701,13.49,1266,1275,1263,1645,887,1266,1266.53,1.73,0,368,1283,1274,1262,1253,1241,1279,1258,234,379,500,880,1,1,46754933,592,3.24,0.56,03,0.05,391.00,2278.00,2070,20240213,-38.79,1199,20241024,5.67,2070,-38.79,20240213,1199,5.67,20241024,2070,-38.79,20240213,1199,5.67,20241024,0.47,N,018500,500,233 억,,808972,N,N,4,N,00,N
|
|
20241108,100316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1272,6,2,0.47,12888630,10154,5.78,1266,1275,1266,1645,887,1266,1269.32,1.73,0,-196,1283,1274,1262,1253,1241,1279,1258,234,379,500,880,1,1,46754933,595,3.25,0.56,03,0.02,391.00,2278.00,2070,20240213,-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,,808972,N,N,4,N,00,N
|
|
20241108,090311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1275,9,2,0.71,6652950,5255,2.99,1266,1275,1266,1645,887,1266,1266.02,1.73,0,59,1283,1274,1262,1253,1241,1279,1258,234,379,500,880,1,1,46754933,596,3.26,0.56,03,0.01,391.00,2278.00,2070,20240213,-38.41,1199,20241024,6.34,2070,-38.41,20240213,1199,6.34,20241024,2070,-38.41,20240213,1199,6.34,20241024,0.47,N,018500,500,233 억,,808972,N,N,4,N,00,N
|
|
20241107,160312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1266,1,2,0.08,221780564,175724,146.56,1265,1271,1250,1644,886,1265,1262.10,1.70,0,13605,1292,1278,1259,1245,1226,1269,1236,234,379,500,880,1,1,46754933,592,3.24,0.56,03,0.38,391.00,2278.00,2070,20240213,-38.84,1199,20241024,5.59,2070,-38.84,20240213,1199,5.59,20241024,2070,-38.84,20240213,1199,5.59,20241024,0.47,N,018500,500,233 억,,795367,N,N,4,N,00,N
|
|
20241107,150313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1263,-2,5,-0.16,210499664,166799,139.12,1265,1271,1250,1644,886,1265,1262.00,1.70,0,14976,1292,1278,1259,1245,1226,1269,1236,234,379,500,880,1,1,46754933,591,3.23,0.55,03,0.36,391.00,2278.00,2070,20240213,-38.99,1199,20241024,5.34,2070,-38.99,20240213,1199,5.34,20241024,2070,-38.99,20240213,1199,5.34,20241024,0.47,N,018500,500,233 억,,795367,N,N,4,N,00,N
|
|
20241107,140315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1263,-2,5,-0.16,208383752,165120,137.72,1265,1271,1250,1644,886,1265,1262.01,1.70,0,15123,1292,1278,1259,1245,1226,1269,1236,234,379,500,880,1,1,46754933,591,3.23,0.55,03,0.35,391.00,2278.00,2070,20240213,-38.99,1199,20241024,5.34,2070,-38.99,20240213,1199,5.34,20241024,2070,-38.99,20240213,1199,5.34,20241024,0.47,N,018500,500,233 억,,795367,N,N,4,N,00,N
|
|
20241107,130315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1255,-10,5,-0.79,203322441,161101,134.37,1265,1271,1250,1644,886,1265,1262.08,1.70,0,14614,1292,1278,1259,1245,1226,1269,1236,234,379,500,880,1,1,46754933,587,3.21,0.55,03,0.34,391.00,2278.00,2070,20240213,-39.37,1199,20241024,4.67,2070,-39.37,20240213,1199,4.67,20241024,2070,-39.37,20240213,1199,4.67,20241024,0.47,N,018500,500,233 억,,795367,N,N,4,N,00,N
|
|
20241107,120313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1271,6,2,0.47,109829765,87052,72.61,1265,1271,1250,1644,886,1265,1261.66,1.70,0,6777,1292,1278,1259,1245,1226,1269,1236,234,379,500,880,1,1,46754933,594,3.25,0.56,03,0.19,391.00,2278.00,2070,20240213,-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,,795367,N,N,4,N,00,N
|
|
20241107,110313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1260,-5,5,-0.40,75552633,59977,50.02,1265,1268,1250,1644,886,1265,1259.69,1.70,0,1042,1292,1278,1259,1245,1226,1269,1236,234,379,500,880,1,1,46754933,589,3.22,0.55,03,0.13,391.00,2278.00,2070,20240213,-39.13,1199,20241024,5.09,2070,-39.13,20240213,1199,5.09,20241024,2070,-39.13,20240213,1199,5.09,20241024,0.47,N,018500,500,233 억,,795367,N,N,4,N,00,N
|
|
20241107,100312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1265,0,3,0.00,45981934,36564,30.50,1265,1268,1250,1644,886,1265,1257.57,1.70,0,-3660,1292,1278,1259,1245,1226,1269,1236,234,379,500,880,1,1,46754933,591,3.24,0.56,03,0.08,391.00,2278.00,2070,20240213,-38.89,1199,20241024,5.50,2070,-38.89,20240213,1199,5.50,20241024,2070,-38.89,20240213,1199,5.50,20241024,0.47,N,018500,500,233 억,,795367,N,N,4,N,00,N
|
|
20241107,090313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1258,-7,5,-0.55,7814659,6196,5.17,1265,1265,1258,1644,886,1265,1261.24,1.70,0,-3132,1292,1278,1259,1245,1226,1269,1236,234,379,500,880,1,1,46754933,588,3.22,0.55,03,0.01,391.00,2278.00,2070,20240213,-39.23,1199,20241024,4.92,2070,-39.23,20240213,1199,4.92,20241024,2070,-39.23,20240213,1199,4.92,20241024,0.47,N,018500,500,233 억,,795367,N,N,4,N,00,N
|
|
20241106,160314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1265,2,2,0.16,150597093,119898,238.30,1269,1273,1240,1641,885,1263,1255.98,1.69,0,5872,1284,1273,1264,1253,1244,1269,1249,234,378,500,880,1,1,46754933,591,3.24,0.56,03,0.26,391.00,2278.00,2070,20240213,-38.89,1199,20241024,5.50,2070,-38.89,20240213,1199,5.50,20241024,2070,-38.89,20240213,1199,5.50,20241024,0.47,N,018500,500,233 억,,789495,N,N,4,N,00,N
|
|
20241106,150322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1263,0,3,0.00,140406254,111838,222.28,1269,1273,1240,1641,885,1263,1255.37,1.69,0,1912,1284,1273,1264,1253,1244,1269,1249,234,378,500,880,1,1,46754933,591,3.23,0.55,03,0.24,391.00,2278.00,2070,20240213,-38.99,1199,20241024,5.34,2070,-38.99,20240213,1199,5.34,20241024,2070,-38.99,20240213,1199,5.34,20241024,0.47,N,018500,500,233 억,,789495,N,N,4,N,00,N
|
|
20241106,140321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1251,-12,5,-0.95,64695049,51555,102.47,1269,1273,1240,1641,885,1263,1254.71,1.69,0,1009,1284,1273,1264,1253,1244,1269,1249,234,378,500,880,1,1,46754933,585,3.20,0.55,03,0.11,391.00,2278.00,2070,20240213,-39.57,1199,20241024,4.34,2070,-39.57,20240213,1199,4.34,20241024,2070,-39.57,20240213,1199,4.34,20241024,0.47,N,018500,500,233 억,,789495,N,N,4,N,00,N
|
|
20241106,130321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1264,1,2,0.08,29147275,23061,45.84,1269,1273,1260,1641,885,1263,1263.96,1.69,0,-895,1284,1273,1264,1253,1244,1269,1249,234,378,500,880,1,1,46754933,591,3.23,0.55,03,0.05,391.00,2278.00,2070,20240213,-38.94,1199,20241024,5.42,2070,-38.94,20240213,1199,5.42,20241024,2070,-38.94,20240213,1199,5.42,20241024,0.47,N,018500,500,233 억,,789495,N,N,4,N,00,N
|
|
20241106,120312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1264,1,2,0.08,19052755,15062,29.94,1269,1273,1260,1641,885,1263,1265.09,1.69,0,1702,1284,1273,1264,1253,1244,1269,1249,234,378,500,880,1,1,46754933,591,3.23,0.55,03,0.03,391.00,2278.00,2070,20240213,-38.94,1199,20241024,5.42,2070,-38.94,20240213,1199,5.42,20241024,2070,-38.94,20240213,1199,5.42,20241024,0.47,N,018500,500,233 억,,789495,N,N,4,N,00,N
|
|
20241106,110316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1269,6,2,0.48,10366746,8183,16.26,1269,1273,1263,1641,885,1263,1267.40,1.69,0,52,1284,1273,1264,1253,1244,1269,1249,234,378,500,880,1,1,46754933,593,3.25,0.56,03,0.02,391.00,2278.00,2070,20240213,-38.70,1199,20241024,5.84,2070,-38.70,20240213,1199,5.84,20241024,2070,-38.70,20240213,1199,5.84,20241024,0.47,N,018500,500,233 억,,789495,N,N,4,N,00,N
|
|
20241106,100316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1269,6,2,0.48,7665701,6055,12.03,1269,1273,1263,1641,885,1263,1266.61,1.69,0,-144,1284,1273,1264,1253,1244,1269,1249,234,378,500,880,1,1,46754933,593,3.25,0.56,03,0.01,391.00,2278.00,2070,20240213,-38.70,1199,20241024,5.84,2070,-38.70,20240213,1199,5.84,20241024,2070,-38.70,20240213,1199,5.84,20241024,0.47,N,018500,500,233 억,,789495,N,N,4,N,00,N
|
|
20241106,090315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1263,0,3,0.00,1314859,1041,2.07,1269,1269,1263,1641,885,1263,1264.85,1.69,0,10,1284,1273,1264,1253,1244,1269,1249,234,378,500,880,1,1,46754933,591,3.23,0.55,03,0.00,391.00,2278.00,2070,20240213,-38.99,1199,20241024,5.34,2070,-38.99,20240213,1199,5.34,20241024,2070,-38.99,20240213,1199,5.34,20241024,0.47,N,018500,500,233 억,,789495,N,N,4,N,00,N
|
|
20241105,160308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1263,-6,5,-0.47,63324222,50313,118.71,1269,1275,1255,1649,889,1269,1258.60,1.67,0,9473,1281,1275,1268,1262,1255,1271,1258,234,380,500,880,1,1,46754933,591,3.23,0.55,03,0.11,391.00,2278.00,2070,20240213,-38.99,1199,20241024,5.34,2070,-38.99,20240213,1199,5.34,20241024,2070,-38.99,20240213,1199,5.34,20241024,0.47,N,018500,500,233 억,,780022,N,N,4,N,00,N
|
|
20241105,150313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1263,-6,5,-0.47,60086779,47747,112.66,1269,1275,1255,1649,889,1269,1258.44,1.67,0,9914,1281,1275,1268,1262,1255,1271,1258,234,380,500,880,1,1,46754933,591,3.23,0.55,03,0.10,391.00,2278.00,2070,20240213,-38.99,1199,20241024,5.34,2070,-38.99,20240213,1199,5.34,20241024,2070,-38.99,20240213,1199,5.34,20241024,0.47,N,018500,500,233 억,,780022,N,N,1,N,00,N
|
|
20241105,140311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1261,-8,5,-0.63,53479995,42503,100.29,1269,1275,1255,1649,889,1269,1258.26,1.67,0,8766,1281,1275,1268,1262,1255,1271,1258,234,380,500,880,1,1,46754933,590,3.23,0.55,03,0.09,391.00,2278.00,2070,20240213,-39.08,1199,20241024,5.17,2070,-39.08,20240213,1199,5.17,20241024,2070,-39.08,20240213,1199,5.17,20241024,0.47,N,018500,500,233 억,,780022,N,N,1,N,00,N
|
|
20241105,130312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1260,-9,5,-0.71,51970053,41306,97.46,1269,1275,1255,1649,889,1269,1258.17,1.67,0,8783,1281,1275,1268,1262,1255,1271,1258,234,380,500,880,1,1,46754933,589,3.22,0.55,03,0.09,391.00,2278.00,2070,20240213,-39.13,1199,20241024,5.09,2070,-39.13,20240213,1199,5.09,20241024,2070,-39.13,20240213,1199,5.09,20241024,0.47,N,018500,500,233 억,,780022,N,N,1,N,00,N
|
|
20241105,120312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1262,-7,5,-0.55,47174520,37504,88.49,1269,1275,1255,1649,889,1269,1257.85,1.67,0,8598,1281,1275,1268,1262,1255,1271,1258,234,380,500,880,1,1,46754933,590,3.23,0.55,03,0.08,391.00,2278.00,2070,20240213,-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,,780022,N,N,1,N,00,N
|
|
20241105,110306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1264,-5,5,-0.39,39193747,31164,73.53,1269,1275,1255,1649,889,1269,1257.66,1.67,0,7757,1281,1275,1268,1262,1255,1271,1258,234,380,500,880,1,1,46754933,591,3.23,0.55,03,0.07,391.00,2278.00,2070,20240213,-38.94,1199,20241024,5.42,2070,-38.94,20240213,1199,5.42,20241024,2070,-38.94,20240213,1199,5.42,20241024,0.47,N,018500,500,233 억,,780022,N,N,1,N,00,N
|
|
20241105,100311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1267,-2,5,-0.16,6407224,5070,11.96,1269,1275,1257,1649,889,1269,1263.75,1.67,0,-237,1281,1275,1268,1262,1255,1271,1258,234,380,500,880,1,1,46754933,592,3.24,0.56,03,0.01,391.00,2278.00,2070,20240213,-38.79,1199,20241024,5.67,2070,-38.79,20240213,1199,5.67,20241024,2070,-38.79,20240213,1199,5.67,20241024,0.47,N,018500,500,233 억,,780022,N,N,1,N,00,N
|
|
20241105,090308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1275,6,2,0.47,878154,692,1.63,1269,1275,1269,1649,889,1269,1269.01,1.67,0,0,1281,1275,1268,1262,1255,1271,1258,234,380,500,880,1,1,46754933,596,3.26,0.56,03,0.00,391.00,2278.00,2070,20240213,-38.41,1199,20241024,6.34,2070,-38.41,20240213,1199,6.34,20241024,2070,-38.41,20240213,1199,6.34,20241024,0.47,N,018500,500,233 억,,780022,N,N,1,N,00,N
|
|
20241104,160308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1269,-5,5,-0.39,53719385,42380,128.92,1274,1274,1261,1656,892,1274,1267.56,1.68,0,-5615,1303,1288,1275,1260,1247,1282,1254,234,382,500,890,1,1,46754933,593,3.25,0.56,03,0.09,391.00,2278.00,2070,20240213,-38.70,1199,20241024,5.84,2070,-38.70,20240213,1199,5.84,20241024,2070,-38.70,20240213,1199,5.84,20241024,0.47,N,018500,500,233 억,,785637,N,N,1,N,00,N
|
|
20241104,150315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1269,-5,5,-0.39,49162843,38783,117.98,1274,1274,1261,1656,892,1274,1267.64,1.68,0,-5529,1303,1288,1275,1260,1247,1282,1254,234,382,500,890,1,1,46754933,593,3.25,0.56,03,0.08,391.00,2278.00,2070,20240213,-38.70,1199,20241024,5.84,2070,-38.70,20240213,1199,5.84,20241024,2070,-38.70,20240213,1199,5.84,20241024,0.47,N,018500,500,233 억,,785637,N,N,1,N,00,N
|
|
20241104,140308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1269,-5,5,-0.39,37414111,29505,89.75,1274,1274,1261,1656,892,1274,1268.06,1.68,0,-4121,1303,1288,1275,1260,1247,1282,1254,234,382,500,890,1,1,46754933,593,3.25,0.56,03,0.06,391.00,2278.00,2070,20240213,-38.70,1199,20241024,5.84,2070,-38.70,20240213,1199,5.84,20241024,2070,-38.70,20240213,1199,5.84,20241024,0.47,N,018500,500,233 억,,785637,N,N,1,N,00,N
|
|
20241104,130235,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1269,-5,5,-0.39,33945423,26768,81.43,1274,1274,1261,1656,892,1274,1268.13,1.68,0,-3767,1303,1288,1275,1260,1247,1282,1254,234,382,500,890,1,1,46754933,593,3.25,0.56,03,0.06,391.00,2278.00,2070,20240213,-38.70,1199,20241024,5.84,2070,-38.70,20240213,1199,5.84,20241024,2070,-38.70,20240213,1199,5.84,20241024,0.47,N,018500,500,233 억,,785637,N,N,1,N,00,N
|
|
20241104,120303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1268,-6,5,-0.47,27954650,22046,67.06,1274,1274,1261,1656,892,1274,1268.01,1.68,0,-2362,1303,1288,1275,1260,1247,1282,1254,234,382,500,890,1,1,46754933,593,3.24,0.56,03,0.05,391.00,2278.00,2070,20240213,-38.74,1199,20241024,5.75,2070,-38.74,20240213,1199,5.75,20241024,2070,-38.74,20240213,1199,5.75,20241024,0.47,N,018500,500,233 억,,785637,N,N,1,N,00,N
|
|
20241104,110303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1270,-4,5,-0.31,13743583,10822,32.92,1274,1274,1266,1656,892,1274,1269.97,1.68,0,-1580,1303,1288,1275,1260,1247,1282,1254,234,382,500,890,1,1,46754933,594,3.25,0.56,03,0.02,391.00,2278.00,2070,20240213,-38.65,1199,20241024,5.92,2070,-38.65,20240213,1199,5.92,20241024,2070,-38.65,20240213,1199,5.92,20241024,0.47,N,018500,500,233 억,,785637,N,N,1,N,00,N
|
|
20241104,100301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1271,-3,5,-0.24,3789587,2977,9.06,1274,1274,1270,1656,892,1274,1272.95,1.68,0,-276,1303,1288,1275,1260,1247,1282,1254,234,382,500,890,1,1,46754933,594,3.25,0.56,03,0.01,391.00,2278.00,2070,20240213,-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,,785637,N,N,1,N,00,N
|
|
20241104,090302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1274,0,3,0.00,2094456,1644,5.00,1274,1274,1274,1656,892,1274,1274.00,1.68,0,0,1303,1288,1275,1260,1247,1282,1254,234,382,500,890,1,1,46754933,596,3.26,0.56,03,0.00,391.00,2278.00,2070,20240213,-38.45,1199,20241024,6.26,2070,-38.45,20240213,1199,6.26,20241024,2070,-38.45,20240213,1199,6.26,20241024,0.47,N,018500,500,233 억,,785637,N,N,1,N,00,N
|
|
20241101,160255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1274,-11,5,-0.86,41683216,32873,57.83,1290,1290,1262,1670,900,1285,1268.01,1.69,0,-6953,1303,1294,1278,1269,1253,1298,1273,234,385,500,890,1,1,46754933,596,3.26,0.56,03,0.07,391.00,2278.00,2070,20240213,-38.45,1199,20241024,6.26,2070,-38.45,20240213,1199,6.26,20241024,2070,-38.45,20240213,1199,6.26,20241024,0.47,N,018500,500,233 억,,790786,N,N,1,N,00,N
|
|
20241101,150302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1267,-18,5,-1.40,39487675,31148,54.80,1290,1290,1262,1670,900,1285,1267.74,1.69,0,-5484,1303,1294,1278,1269,1253,1298,1273,234,385,500,890,1,1,46754933,592,3.24,0.56,03,0.07,391.00,2278.00,2070,20240213,-38.79,1199,20241024,5.67,2070,-38.79,20240213,1199,5.67,20241024,2070,-38.79,20240213,1199,5.67,20241024,0.47,N,018500,500,233 억,,790786,N,N,1,N,00,N
|
|
20241101,140255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1264,-21,5,-1.63,34201066,26977,47.46,1290,1290,1262,1670,900,1285,1267.79,1.69,0,-3829,1303,1294,1278,1269,1253,1298,1273,234,385,500,890,1,1,46754933,591,3.23,0.55,03,0.06,391.00,2278.00,2070,20240213,-38.94,1199,20241024,5.42,2070,-38.94,20240213,1199,5.42,20241024,2070,-38.94,20240213,1199,5.42,20241024,0.47,N,018500,500,233 억,,790786,N,N,1,N,00,N
|
|
20241101,130321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1269,-16,5,-1.25,29051357,22903,40.29,1290,1290,1262,1670,900,1285,1268.45,1.69,0,-3706,1303,1294,1278,1269,1253,1298,1273,234,385,500,890,1,1,46754933,593,3.25,0.56,03,0.05,391.00,2278.00,2070,20240213,-38.70,1199,20241024,5.84,2070,-38.70,20240213,1199,5.84,20241024,2070,-38.70,20240213,1199,5.84,20241024,0.47,N,018500,500,233 억,,790786,N,N,1,N,00,N
|
|
20241101,120322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1270,-15,5,-1.17,26127596,20592,36.23,1290,1290,1262,1670,900,1285,1268.82,1.69,0,-3704,1303,1294,1278,1269,1253,1298,1273,234,385,500,890,1,1,46754933,594,3.25,0.56,03,0.04,391.00,2278.00,2070,20240213,-38.65,1199,20241024,5.92,2070,-38.65,20240213,1199,5.92,20241024,2070,-38.65,20240213,1199,5.92,20241024,0.47,N,018500,500,233 억,,790786,N,N,1,N,00,N
|
|
20241101,110320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1265,-20,5,-1.56,23737318,18699,32.90,1290,1290,1262,1670,900,1285,1269.44,1.69,0,-2946,1303,1294,1278,1269,1253,1298,1273,234,385,500,890,1,1,46754933,591,3.24,0.56,03,0.04,391.00,2278.00,2070,20240213,-38.89,1199,20241024,5.50,2070,-38.89,20240213,1199,5.50,20241024,2070,-38.89,20240213,1199,5.50,20241024,0.47,N,018500,500,233 억,,790786,N,N,1,N,00,N
|
|
20241101,100321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1284,-1,5,-0.08,4471073,3488,6.14,1290,1290,1262,1670,900,1285,1281.84,1.69,0,-904,1303,1294,1278,1269,1253,1298,1273,234,385,500,890,1,1,46754933,600,3.28,0.56,03,0.01,391.00,2278.00,2070,20240213,-37.97,1199,20241024,7.09,2070,-37.97,20240213,1199,7.09,20241024,2070,-37.97,20240213,1199,7.09,20241024,0.47,N,018500,500,233 억,,790786,N,N,1,N,00,N
|
|
20241101,090320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1289,4,2,0.31,226885,176,0.31,1290,1290,1289,1670,900,1285,1289.12,1.69,0,-155,1303,1294,1278,1269,1253,1298,1273,234,385,500,890,1,1,46754933,603,3.30,0.57,03,0.00,391.00,2278.00,2070,20240213,-37.73,1199,20241024,7.51,2070,-37.73,20240213,1199,7.51,20241024,2070,-37.73,20240213,1199,7.51,20241024,0.47,N,018500,500,233 억,,790786,N,N,1,N,00,N
|