178 lines
75 KiB
CSV
178 lines
75 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
|
||
|
|
20231130,160401,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5380,-200,5,-3.58,10181409410,1883367,14.82,5590,5650,5310,7250,3910,5580,5405.80,2.92,0,-32889,6680,6130,5820,5270,4960,5975,5115,163,1670,500,3570,10,1,32564980,1752,11.09,2.06,12,5.78,485.00,2606.00,10570,20230607,-49.10,2280,20221229,135.96,10570,-49.10,20230607,2310,132.90,20230104,10570,-49.10,20230607,2280,135.96,20221229,1.61,N,024900,500,162 억,,950708,N,N,0,N,00,N
|
||
|
|
20231130,150401,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5400,-180,5,-3.23,9058449650,1674204,13.17,5590,5650,5310,7250,3910,5580,5410.41,2.92,0,-35784,6680,6130,5820,5270,4960,5975,5115,163,1670,500,3570,10,1,32564980,1759,11.13,2.07,12,5.14,485.00,2606.00,10570,20230607,-48.91,2280,20221229,136.84,10570,-48.91,20230607,2310,133.77,20230104,10570,-48.91,20230607,2280,136.84,20221229,1.61,N,024900,500,162 억,,950708,N,N,0,N,00,N
|
||
|
|
20231130,140400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5370,-210,5,-3.76,8005733240,1478114,11.63,5590,5650,5310,7250,3910,5580,5415.98,2.92,0,-34196,6680,6130,5820,5270,4960,5975,5115,163,1670,500,3570,10,1,32564980,1749,11.07,2.06,12,4.54,485.00,2606.00,10570,20230607,-49.20,2280,20221229,135.53,10570,-49.20,20230607,2310,132.47,20230104,10570,-49.20,20230607,2280,135.53,20221229,1.61,N,024900,500,162 억,,950708,N,N,0,N,00,N
|
||
|
|
20231130,130358,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5380,-200,5,-3.58,7569949070,1397005,10.99,5590,5650,5310,7250,3910,5580,5418.48,2.92,0,-25643,6680,6130,5820,5270,4960,5975,5115,163,1670,500,3570,10,1,32564980,1752,11.09,2.06,12,4.29,485.00,2606.00,10570,20230607,-49.10,2280,20221229,135.96,10570,-49.10,20230607,2310,132.90,20230104,10570,-49.10,20230607,2280,135.96,20221229,1.61,N,024900,500,162 억,,950708,N,N,0,N,00,N
|
||
|
|
20231130,120405,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5340,-240,5,-4.30,7004968330,1291542,10.16,5590,5650,5310,7250,3910,5580,5423.50,2.92,0,-33826,6680,6130,5820,5270,4960,5975,5115,163,1670,500,3570,10,1,32564980,1739,11.01,2.05,12,3.97,485.00,2606.00,10570,20230607,-49.48,2280,20221229,134.21,10570,-49.48,20230607,2310,131.17,20230104,10570,-49.48,20230607,2280,134.21,20221229,1.61,N,024900,500,162 억,,950708,N,N,0,N,00,N
|
||
|
|
20231130,110401,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5380,-200,5,-3.58,6424940730,1183120,9.31,5590,5650,5310,7250,3910,5580,5430.27,2.92,0,-15295,6680,6130,5820,5270,4960,5975,5115,163,1670,500,3570,10,1,32564980,1752,11.09,2.06,12,3.63,485.00,2606.00,10570,20230607,-49.10,2280,20221229,135.96,10570,-49.10,20230607,2310,132.90,20230104,10570,-49.10,20230607,2280,135.96,20221229,1.61,N,024900,500,162 억,,950708,N,N,0,N,00,N
|
||
|
|
20231130,100357,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5320,-260,5,-4.66,5558632860,1021314,8.03,5590,5650,5310,7250,3910,5580,5442.38,2.92,0,-34530,6680,6130,5820,5270,4960,5975,5115,163,1670,500,3570,10,1,32564980,1732,10.97,2.04,12,3.14,485.00,2606.00,10570,20230607,-49.67,2280,20221229,133.33,10570,-49.67,20230607,2310,130.30,20230104,10570,-49.67,20230607,2280,133.33,20221229,1.61,N,024900,500,162 억,,950708,N,N,0,N,00,N
|
||
|
|
20231130,090400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5560,-20,5,-0.36,975484760,174606,1.37,5590,5650,5540,7250,3910,5580,5586.85,2.92,0,-20742,6680,6130,5820,5270,4960,5975,5115,163,1670,500,3570,10,1,32564980,1811,11.46,2.13,12,0.54,485.00,2606.00,10570,20230607,-47.40,2280,20221229,143.86,10570,-47.40,20230607,2310,140.69,20230104,10570,-47.40,20230607,2280,143.86,20221229,1.61,N,024900,500,162 억,,950708,N,N,0,N,00,N
|
||
|
|
20231129,160358,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5580,70,2,1.27,75101914280,12648141,74.72,6000,6370,5510,7160,3860,5510,5938.25,3.18,0,-82444,6353,5931,5088,4666,3823,6142,4877,163,1650,500,3520,10,1,32564980,1817,11.51,2.14,12,38.84,485.00,2606.00,10570,20230607,-47.21,2280,20221229,144.74,10570,-47.21,20230607,2310,141.56,20230104,10570,-47.21,20230607,2280,144.74,20221229,1.60,N,024900,500,162 억,,1035845,N,N,0,N,00,N
|
||
|
|
20231129,150400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5590,80,2,1.45,73467280240,12355590,72.99,6000,6370,5510,7160,3860,5510,5946.12,3.18,0,-107216,6353,5931,5088,4666,3823,6142,4877,163,1650,500,3520,10,1,32564980,1820,11.53,2.15,12,37.94,485.00,2606.00,10570,20230607,-47.11,2280,20221229,145.18,10570,-47.11,20230607,2310,141.99,20230104,10570,-47.11,20230607,2280,145.18,20221229,1.60,N,024900,500,162 억,,1035845,N,N,0,N,00,N
|
||
|
|
20231129,140359,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5600,90,2,1.63,71057113620,11922517,70.44,6000,6370,5540,7160,3860,5510,5959.95,3.18,0,-206971,6353,5931,5088,4666,3823,6142,4877,163,1650,500,3520,10,1,32564980,1824,11.55,2.15,12,36.61,485.00,2606.00,10570,20230607,-47.02,2280,20221229,145.61,10570,-47.02,20230607,2310,142.42,20230104,10570,-47.02,20230607,2280,145.61,20221229,1.60,N,024900,500,162 억,,1035845,N,N,0,N,00,N
|
||
|
|
20231129,130401,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5680,170,2,3.09,67652615290,11316867,66.86,6000,6370,5630,7160,3860,5510,5978.08,3.18,0,-306803,6353,5931,5088,4666,3823,6142,4877,163,1650,500,3520,10,1,32564980,1850,11.71,2.18,12,34.75,485.00,2606.00,10570,20230607,-46.26,2280,20221229,149.12,10570,-46.26,20230607,2310,145.89,20230104,10570,-46.26,20230607,2280,149.12,20221229,1.60,N,024900,500,162 억,,1035845,N,N,0,N,00,N
|
||
|
|
20231129,120401,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5690,180,2,3.27,63519022210,10597338,62.61,6000,6370,5630,7160,3860,5510,5993.92,3.18,0,-300066,6353,5931,5088,4666,3823,6142,4877,163,1650,500,3520,10,1,32564980,1853,11.73,2.18,12,32.54,485.00,2606.00,10570,20230607,-46.17,2280,20221229,149.56,10570,-46.17,20230607,2310,146.32,20230104,10570,-46.17,20230607,2280,149.56,20221229,1.60,N,024900,500,162 억,,1035845,N,N,0,N,00,N
|
||
|
|
20231129,110400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5700,190,2,3.45,61543749240,10250331,60.56,6000,6370,5630,7160,3860,5510,6004.13,3.18,0,-328519,6353,5931,5088,4666,3823,6142,4877,163,1650,500,3520,10,1,32564980,1856,11.75,2.19,12,31.48,485.00,2606.00,10570,20230607,-46.07,2280,20221229,150.00,10570,-46.07,20230607,2310,146.75,20230104,10570,-46.07,20230607,2280,150.00,20221229,1.60,N,024900,500,162 억,,1035845,N,N,0,N,00,N
|
||
|
|
20231129,100357,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5650,140,2,2.54,54328893590,8993069,53.13,6000,6370,5630,7160,3860,5510,6041.27,3.18,0,-269729,6353,5931,5088,4666,3823,6142,4877,163,1650,500,3520,10,1,32564980,1840,11.65,2.17,12,27.62,485.00,2606.00,10570,20230607,-46.55,2280,20221229,147.81,10570,-46.55,20230607,2310,144.59,20230104,10570,-46.55,20230607,2280,147.81,20221229,1.60,N,024900,500,162 억,,1035845,N,N,0,N,00,N
|
||
|
|
20231129,090356,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6070,560,2,10.16,17759201970,2926681,17.29,6000,6280,5880,7160,3860,5510,6068.26,3.18,0,-19419,6353,5931,5088,4666,3823,6142,4877,163,1650,500,3520,10,1,32564980,1977,12.52,2.33,12,8.99,485.00,2606.00,10570,20230607,-42.57,2280,20221229,166.23,10570,-42.57,20230607,2310,162.77,20230104,10570,-42.57,20230607,2280,166.23,20221229,1.60,N,024900,500,162 억,,1035845,N,N,0,N,00,N
|
||
|
|
20231128,160359,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5510,1265,1,29.80,88126134985,16921127,10753.61,4245,5510,4245,5510,2975,4245,5208.05,5.43,0,-726924,4441,4342,4271,4172,4101,4307,4137,163,1265,500,2710,10,1,32564980,1794,11.36,2.11,12,51.96,485.00,2606.00,10570,20230607,-47.87,2280,20221229,141.67,10570,-47.87,20230607,2310,138.53,20230104,10570,-47.87,20230607,2280,141.67,20221229,1.60,N,024900,500,162 억,,1766890,N,N,0,N,00,N
|
||
|
|
20231128,150336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5510,1265,1,29.80,87980147535,16894632,10736.77,4245,5510,4245,5510,2975,4245,5207.58,5.43,0,-726919,4441,4342,4271,4172,4101,4307,4137,163,1265,500,2710,10,1,32564980,1794,11.36,2.11,12,51.88,485.00,2606.00,10570,20230607,-47.87,2280,20221229,141.67,10570,-47.87,20230607,2310,138.53,20230104,10570,-47.87,20230607,2280,141.67,20221229,1.60,N,024900,500,162 억,,1766890,N,N,0,N,00,N
|
||
|
|
20231128,140356,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5280,1035,2,24.38,64343560265,12570791,7988.91,4245,5510,4245,5510,2975,4245,5118.50,5.43,0,-608237,4441,4342,4271,4172,4101,4307,4137,163,1265,500,2710,10,1,32564980,1719,10.89,2.03,12,38.60,485.00,2606.00,10570,20230607,-50.05,2280,20221229,131.58,10570,-50.05,20230607,2310,128.57,20230104,10570,-50.05,20230607,2280,131.58,20221229,1.60,N,024900,500,162 억,,1766890,N,N,0,N,00,N
|
||
|
|
20231128,130356,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5290,1045,2,24.62,57740695815,11307549,7186.10,4245,5510,4245,5510,2975,4245,5106.39,5.43,0,-569104,4441,4342,4271,4172,4101,4307,4137,163,1265,500,2710,10,1,32564980,1723,10.91,2.03,12,34.72,485.00,2606.00,10570,20230607,-49.95,2280,20221229,132.02,10570,-49.95,20230607,2310,129.00,20230104,10570,-49.95,20230607,2280,132.02,20221229,1.60,N,024900,500,162 억,,1766890,N,N,0,N,00,N
|
||
|
|
20231128,120356,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5000,755,2,17.79,42352734180,8351406,5307.43,4245,5510,4245,5510,2975,4245,5071.33,5.43,0,-618463,4441,4342,4271,4172,4101,4307,4137,163,1265,500,2710,10,1,32564980,1628,10.31,1.92,12,25.65,485.00,2606.00,10570,20230607,-52.70,2280,20221229,119.30,10570,-52.70,20230607,2310,116.45,20230104,10570,-52.70,20230607,2280,119.30,20221229,1.60,N,024900,500,162 억,,1766890,N,N,0,N,00,N
|
||
|
|
20231128,110356,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5080,835,2,19.67,30458182900,5979994,3800.37,4245,5510,4245,5510,2975,4245,5093.35,5.43,0,-515697,4441,4342,4271,4172,4101,4307,4137,163,1265,500,2710,10,1,32564980,1654,10.47,1.95,12,18.36,485.00,2606.00,10570,20230607,-51.94,2280,20221229,122.81,10570,-51.94,20230607,2310,119.91,20230104,10570,-51.94,20230607,2280,122.81,20221229,1.60,N,024900,500,162 억,,1766890,N,N,0,N,00,N
|
||
|
|
20231128,100357,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4270,25,2,0.59,190278840,44389,28.21,4245,4345,4245,5510,2975,4245,4286.65,5.43,0,-5380,4441,4342,4271,4172,4101,4307,4137,163,1265,500,2710,5,1,32564980,1391,8.80,1.64,12,0.14,485.00,2606.00,10570,20230607,-59.60,2280,20221229,87.28,10570,-59.60,20230607,2310,84.85,20230104,10570,-59.60,20230607,2280,87.28,20221229,1.60,N,024900,500,162 억,,1766890,N,N,0,N,00,N
|
||
|
|
20231128,090355,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4250,5,2,0.12,13703155,3226,2.05,4245,4270,4245,5510,2975,4245,4247.75,5.43,0,-360,4441,4342,4271,4172,4101,4307,4137,163,1265,500,2710,5,1,32564980,1384,8.76,1.63,12,0.01,485.00,2606.00,10570,20230607,-59.79,2280,20221229,86.40,10570,-59.79,20230607,2310,83.98,20230104,10570,-59.79,20230607,2280,86.40,20221229,1.60,N,024900,500,162 억,,1766890,N,N,0,N,00,N
|
||
|
|
20231127,160357,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4245,-75,5,-1.74,656431770,154640,97.80,4370,4370,4200,5610,3025,4320,4244.90,5.53,0,-35700,4426,4372,4296,4242,4166,4400,4270,163,1290,500,2760,5,1,32564980,1382,8.75,1.63,12,0.47,485.00,2606.00,10570,20230607,-59.84,2280,20221229,86.18,10570,-59.84,20230607,2310,83.77,20230104,10570,-59.84,20230607,2280,86.18,20221229,1.57,N,024900,500,162 억,,1799553,N,N,0,N,00,N
|
||
|
|
20231127,150355,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4250,-70,5,-1.62,631588380,148792,94.10,4370,4370,4200,5610,3025,4320,4244.77,5.53,0,-34633,4426,4372,4296,4242,4166,4400,4270,163,1290,500,2760,5,1,32564980,1384,8.76,1.63,12,0.46,485.00,2606.00,10570,20230607,-59.79,2280,20221229,86.40,10570,-59.79,20230607,2310,83.98,20230104,10570,-59.79,20230607,2280,86.40,20221229,1.57,N,024900,500,162 억,,1799553,N,N,0,N,00,N
|
||
|
|
20231127,140358,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4240,-80,5,-1.85,562489170,132516,83.81,4370,4370,4200,5610,3025,4320,4244.69,5.53,0,-32362,4426,4372,4296,4242,4166,4400,4270,163,1290,500,2760,5,1,32564980,1381,8.74,1.63,12,0.41,485.00,2606.00,10570,20230607,-59.89,2280,20221229,85.96,10570,-59.89,20230607,2310,83.55,20230104,10570,-59.89,20230607,2280,85.96,20221229,1.57,N,024900,500,162 억,,1799553,N,N,0,N,00,N
|
||
|
|
20231127,130357,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4240,-80,5,-1.85,503330420,118577,74.99,4370,4370,4200,5610,3025,4320,4244.76,5.53,0,-34427,4426,4372,4296,4242,4166,4400,4270,163,1290,500,2760,5,1,32564980,1381,8.74,1.63,12,0.36,485.00,2606.00,10570,20230607,-59.89,2280,20221229,85.96,10570,-59.89,20230607,2310,83.55,20230104,10570,-59.89,20230607,2280,85.96,20221229,1.57,N,024900,500,162 억,,1799553,N,N,0,N,00,N
|
||
|
|
20231127,120357,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4260,-60,5,-1.39,420054925,98985,62.60,4370,4370,4200,5610,3025,4320,4243.62,5.53,0,-31266,4426,4372,4296,4242,4166,4400,4270,163,1290,500,2760,5,1,32564980,1387,8.78,1.63,12,0.30,485.00,2606.00,10570,20230607,-59.70,2280,20221229,86.84,10570,-59.70,20230607,2310,84.42,20230104,10570,-59.70,20230607,2280,86.84,20221229,1.57,N,024900,500,162 억,,1799553,N,N,0,N,00,N
|
||
|
|
20231127,110352,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4235,-85,5,-1.97,357274545,84221,53.26,4370,4370,4200,5610,3025,4320,4242.11,5.53,0,-26551,4426,4372,4296,4242,4166,4400,4270,163,1290,500,2760,5,1,32564980,1379,8.73,1.63,12,0.26,485.00,2606.00,10570,20230607,-59.93,2280,20221229,85.75,10570,-59.93,20230607,2310,83.33,20230104,10570,-59.93,20230607,2280,85.75,20221229,1.57,N,024900,500,162 억,,1799553,N,N,0,N,00,N
|
||
|
|
20231127,100351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4220,-100,5,-2.31,249825055,58836,37.21,4370,4370,4200,5610,3025,4320,4246.13,5.53,0,-30179,4426,4372,4296,4242,4166,4400,4270,163,1290,500,2760,5,1,32564980,1374,8.70,1.62,12,0.18,485.00,2606.00,10570,20230607,-60.08,2280,20221229,85.09,10570,-60.08,20230607,2310,82.68,20230104,10570,-60.08,20230607,2280,85.09,20221229,1.57,N,024900,500,162 억,,1799553,N,N,0,N,00,N
|
||
|
|
20231127,090353,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4320,0,3,0.00,26610480,6146,3.89,4370,4370,4320,5610,3025,4320,4329.72,5.53,0,-5462,4426,4372,4296,4242,4166,4400,4270,163,1290,500,2760,5,1,32564980,1407,8.91,1.66,12,0.02,485.00,2606.00,10570,20230607,-59.13,2280,20221229,89.47,10570,-59.13,20230607,2310,87.01,20230104,10570,-59.13,20230607,2280,89.47,20221229,1.57,N,024900,500,162 억,,1799553,N,N,0,N,00,N
|
||
|
|
20231124,160348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4320,110,2,2.61,669323610,155804,102.00,4225,4350,4220,5470,2950,4210,4295.74,5.44,0,23603,4380,4295,4245,4160,4110,4270,4135,163,1260,500,2690,5,1,32564980,1407,8.91,1.66,12,0.48,485.00,2606.00,10570,20230607,-59.13,2280,20221229,89.47,10570,-59.13,20230607,2310,87.01,20230104,10570,-59.13,20230607,2280,89.47,20221229,1.55,N,024900,500,162 억,,1772501,N,N,0,N,00,N
|
||
|
|
20231124,150354,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4315,105,2,2.49,607044095,141375,92.56,4225,4350,4220,5470,2950,4210,4293.86,5.44,0,24030,4380,4295,4245,4160,4110,4270,4135,163,1260,500,2690,5,1,32564980,1405,8.90,1.66,12,0.43,485.00,2606.00,10570,20230607,-59.18,2280,20221229,89.25,10570,-59.18,20230607,2310,86.80,20230104,10570,-59.18,20230607,2280,89.25,20221229,1.55,N,024900,500,162 억,,1772501,N,N,0,N,00,N
|
||
|
|
20231124,140355,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4285,75,2,1.78,518687990,120842,79.11,4225,4350,4220,5470,2950,4210,4292.28,5.44,0,26571,4380,4295,4245,4160,4110,4270,4135,163,1260,500,2690,5,1,32564980,1395,8.84,1.64,12,0.37,485.00,2606.00,10570,20230607,-59.46,2280,20221229,87.94,10570,-59.46,20230607,2310,85.50,20230104,10570,-59.46,20230607,2280,87.94,20221229,1.55,N,024900,500,162 억,,1772501,N,N,0,N,00,N
|
||
|
|
20231124,130352,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4285,75,2,1.78,457729310,106603,69.79,4225,4350,4220,5470,2950,4210,4293.78,5.44,0,21956,4380,4295,4245,4160,4110,4270,4135,163,1260,500,2690,5,1,32564980,1395,8.84,1.64,12,0.33,485.00,2606.00,10570,20230607,-59.46,2280,20221229,87.94,10570,-59.46,20230607,2310,85.50,20230104,10570,-59.46,20230607,2280,87.94,20221229,1.55,N,024900,500,162 억,,1772501,N,N,0,N,00,N
|
||
|
|
20231124,120356,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4305,95,2,2.26,414411975,96499,63.18,4225,4350,4220,5470,2950,4210,4294.47,5.44,0,21501,4380,4295,4245,4160,4110,4270,4135,163,1260,500,2690,5,1,32564980,1402,8.88,1.65,12,0.30,485.00,2606.00,10570,20230607,-59.27,2280,20221229,88.82,10570,-59.27,20230607,2310,86.36,20230104,10570,-59.27,20230607,2280,88.82,20221229,1.55,N,024900,500,162 억,,1772501,N,N,0,N,00,N
|
||
|
|
20231124,110353,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4300,90,2,2.14,393542765,91646,60.00,4225,4350,4220,5470,2950,4210,4294.16,5.44,0,22286,4380,4295,4245,4160,4110,4270,4135,163,1260,500,2690,5,1,32564980,1400,8.87,1.65,12,0.28,485.00,2606.00,10570,20230607,-59.32,2280,20221229,88.60,10570,-59.32,20230607,2310,86.15,20230104,10570,-59.32,20230607,2280,88.60,20221229,1.55,N,024900,500,162 억,,1772501,N,N,0,N,00,N
|
||
|
|
20231124,100351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4310,100,2,2.38,318997210,74349,48.68,4225,4350,4220,5470,2950,4210,4290.54,5.44,0,22873,4380,4295,4245,4160,4110,4270,4135,163,1260,500,2690,5,1,32564980,1404,8.89,1.65,12,0.23,485.00,2606.00,10570,20230607,-59.22,2280,20221229,89.04,10570,-59.22,20230607,2310,86.58,20230104,10570,-59.22,20230607,2280,89.04,20221229,1.55,N,024900,500,162 억,,1772501,N,N,0,N,00,N
|
||
|
|
20231124,090352,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4230,20,2,0.48,35225360,8327,5.45,4225,4250,4220,5470,2950,4210,4230.26,5.44,0,6865,4380,4295,4245,4160,4110,4270,4135,163,1260,500,2690,5,1,32564980,1377,8.72,1.62,12,0.03,485.00,2606.00,10570,20230607,-59.98,2280,20221229,85.53,10570,-59.98,20230607,2310,83.12,20230104,10570,-59.98,20230607,2280,85.53,20221229,1.55,N,024900,500,162 억,,1772501,N,N,0,N,00,N
|
||
|
|
20231123,160348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4210,-95,5,-2.21,644583635,151259,157.78,4295,4330,4195,5590,3015,4305,4261.52,5.53,0,-28224,4408,4356,4303,4251,4198,4330,4225,163,1285,500,2750,5,1,32564980,1371,8.68,1.62,12,0.46,485.00,2606.00,10570,20230607,-60.17,2280,20221229,84.65,10570,-60.17,20230607,2310,82.25,20230104,10570,-60.17,20230607,2280,84.65,20221229,1.47,N,024900,500,162 억,,1801857,N,N,2,N,00,N
|
||
|
|
20231123,150400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4210,-95,5,-2.21,607649835,142490,148.63,4295,4330,4195,5590,3015,4305,4264.51,5.53,0,-26873,4408,4356,4303,4251,4198,4330,4225,163,1285,500,2750,5,1,32564980,1371,8.68,1.62,12,0.44,485.00,2606.00,10570,20230607,-60.17,2280,20221229,84.65,10570,-60.17,20230607,2310,82.25,20230104,10570,-60.17,20230607,2280,84.65,20221229,1.47,N,024900,500,162 억,,1801857,N,N,2,N,00,N
|
||
|
|
20231123,140355,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4250,-55,5,-1.28,455865715,106508,111.10,4295,4330,4245,5590,3015,4305,4280.11,5.53,0,-26031,4408,4356,4303,4251,4198,4330,4225,163,1285,500,2750,5,1,32564980,1384,8.76,1.63,12,0.33,485.00,2606.00,10570,20230607,-59.79,2280,20221229,86.40,10570,-59.79,20230607,2310,83.98,20230104,10570,-59.79,20230607,2280,86.40,20221229,1.47,N,024900,500,162 억,,1801857,N,N,2,N,00,N
|
||
|
|
20231123,130357,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4285,-20,5,-0.46,316396400,73747,76.93,4295,4330,4260,5590,3015,4305,4290.30,5.53,0,-10158,4408,4356,4303,4251,4198,4330,4225,163,1285,500,2750,5,1,32564980,1395,8.84,1.64,12,0.23,485.00,2606.00,10570,20230607,-59.46,2280,20221229,87.94,10570,-59.46,20230607,2310,85.50,20230104,10570,-59.46,20230607,2280,87.94,20221229,1.47,N,024900,500,162 억,,1801857,N,N,2,N,00,N
|
||
|
|
20231123,120352,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4295,-10,5,-0.23,275330495,64165,66.93,4295,4330,4260,5590,3015,4305,4290.98,5.53,0,-5470,4408,4356,4303,4251,4198,4330,4225,163,1285,500,2750,5,1,32564980,1399,8.86,1.65,12,0.20,485.00,2606.00,10570,20230607,-59.37,2280,20221229,88.38,10570,-59.37,20230607,2310,85.93,20230104,10570,-59.37,20230607,2280,88.38,20221229,1.47,N,024900,500,162 억,,1801857,N,N,2,N,00,N
|
||
|
|
20231123,110359,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4295,-10,5,-0.23,243067300,56654,59.10,4295,4330,4260,5590,3015,4305,4290.38,5.53,0,-4058,4408,4356,4303,4251,4198,4330,4225,163,1285,500,2750,5,1,32564980,1399,8.86,1.65,12,0.17,485.00,2606.00,10570,20230607,-59.37,2280,20221229,88.38,10570,-59.37,20230607,2310,85.93,20230104,10570,-59.37,20230607,2280,88.38,20221229,1.47,N,024900,500,162 억,,1801857,N,N,2,N,00,N
|
||
|
|
20231123,100353,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4305,0,3,0.00,171245395,39955,41.68,4295,4330,4260,5590,3015,4305,4285.96,5.53,0,-4004,4408,4356,4303,4251,4198,4330,4225,163,1285,500,2750,5,1,32564980,1402,8.88,1.65,12,0.12,485.00,2606.00,10570,20230607,-59.27,2280,20221229,88.82,10570,-59.27,20230607,2310,86.36,20230104,10570,-59.27,20230607,2280,88.82,20221229,1.47,N,024900,500,162 억,,1801857,N,N,2,N,00,N
|
||
|
|
20231123,090349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4280,-25,5,-0.58,9354580,2174,2.27,4295,4330,4280,5590,3015,4305,4302.93,5.53,0,-772,4408,4356,4303,4251,4198,4330,4225,163,1285,500,2750,5,1,32564980,1394,8.82,1.64,12,0.01,485.00,2606.00,10570,20230607,-59.51,2280,20221229,87.72,10570,-59.51,20230607,2310,85.28,20230104,10570,-59.51,20230607,2280,87.72,20221229,1.47,N,024900,500,162 억,,1801857,N,N,2,N,00,N
|
||
|
|
20231122,160341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4305,-45,5,-1.03,408280225,95516,55.66,4350,4355,4250,5650,3045,4350,4274.46,5.57,0,-9668,4496,4422,4376,4302,4256,4410,4290,163,1300,500,2780,5,1,32564980,1402,8.88,1.65,12,0.29,485.00,2606.00,10570,20230607,-59.27,2280,20221229,88.82,10570,-59.27,20230607,2310,86.36,20230104,10570,-59.27,20230607,2280,88.82,20221229,1.53,N,024900,500,162 억,,1812507,N,N,2,N,00,N
|
||
|
|
20231122,150349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4280,-70,5,-1.61,381241720,89219,51.99,4350,4355,4250,5650,3045,4350,4273.10,5.57,0,-8515,4496,4422,4376,4302,4256,4410,4290,163,1300,500,2780,5,1,32564980,1394,8.82,1.64,12,0.27,485.00,2606.00,10570,20230607,-59.51,2280,20221229,87.72,10570,-59.51,20230607,2310,85.28,20230104,10570,-59.51,20230607,2280,87.72,20221229,1.53,N,024900,500,162 억,,1812507,N,N,3,N,00,N
|
||
|
|
20231122,140342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4285,-65,5,-1.49,340653375,79737,46.46,4350,4355,4250,5650,3045,4350,4272.21,5.57,0,-10534,4496,4422,4376,4302,4256,4410,4290,163,1300,500,2780,5,1,32564980,1395,8.84,1.64,12,0.24,485.00,2606.00,10570,20230607,-59.46,2280,20221229,87.94,10570,-59.46,20230607,2310,85.50,20230104,10570,-59.46,20230607,2280,87.94,20221229,1.53,N,024900,500,162 억,,1812507,N,N,3,N,00,N
|
||
|
|
20231122,130355,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4265,-85,5,-1.95,312505645,73141,42.62,4350,4355,4250,5650,3045,4350,4272.65,5.57,0,-12469,4496,4422,4376,4302,4256,4410,4290,163,1300,500,2780,5,1,32564980,1389,8.79,1.64,12,0.22,485.00,2606.00,10570,20230607,-59.65,2280,20221229,87.06,10570,-59.65,20230607,2310,84.63,20230104,10570,-59.65,20230607,2280,87.06,20221229,1.53,N,024900,500,162 억,,1812507,N,N,3,N,00,N
|
||
|
|
20231122,120357,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4290,-60,5,-1.38,274635150,64262,37.45,4350,4355,4250,5650,3045,4350,4273.68,5.57,0,-10940,4496,4422,4376,4302,4256,4410,4290,163,1300,500,2780,5,1,32564980,1397,8.85,1.65,12,0.20,485.00,2606.00,10570,20230607,-59.41,2280,20221229,88.16,10570,-59.41,20230607,2310,85.71,20230104,10570,-59.41,20230607,2280,88.16,20221229,1.53,N,024900,500,162 억,,1812507,N,N,3,N,00,N
|
||
|
|
20231122,110409,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4260,-90,5,-2.07,240586640,56289,32.80,4350,4355,4250,5650,3045,4350,4274.13,5.57,0,-9525,4496,4422,4376,4302,4256,4410,4290,163,1300,500,2780,5,1,32564980,1387,8.78,1.63,12,0.17,485.00,2606.00,10570,20230607,-59.70,2280,20221229,86.84,10570,-59.70,20230607,2310,84.42,20230104,10570,-59.70,20230607,2280,86.84,20221229,1.53,N,024900,500,162 억,,1812507,N,N,3,N,00,N
|
||
|
|
20231122,100401,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4275,-75,5,-1.72,202908960,47451,27.65,4350,4355,4250,5650,3045,4350,4276.18,5.57,0,-10312,4496,4422,4376,4302,4256,4410,4290,163,1300,500,2780,5,1,32564980,1392,8.81,1.64,12,0.15,485.00,2606.00,10570,20230607,-59.56,2280,20221229,87.50,10570,-59.56,20230607,2310,85.06,20230104,10570,-59.56,20230607,2280,87.50,20221229,1.53,N,024900,500,162 억,,1812507,N,N,3,N,00,N
|
||
|
|
20231122,090342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4270,-80,5,-1.84,56437255,13153,7.66,4350,4350,4250,5650,3045,4350,4290.83,5.57,0,-4931,4496,4422,4376,4302,4256,4410,4290,163,1300,500,2780,5,1,32564980,1391,8.80,1.64,12,0.04,485.00,2606.00,10570,20230607,-59.60,2280,20221229,87.28,10570,-59.60,20230607,2310,84.85,20230104,10570,-59.60,20230607,2280,87.28,20221229,1.53,N,024900,500,162 억,,1812507,N,N,3,N,00,N
|
||
|
|
20231121,160345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4350,5,2,0.12,731089200,166580,53.03,4350,4450,4330,5640,3045,4345,4389.10,5.58,0,-6090,4581,4462,4316,4197,4051,4522,4257,163,1295,500,2780,5,1,32564980,1417,8.97,1.67,12,0.51,485.00,2606.00,10570,20230607,-58.85,2280,20221229,90.79,10570,-58.85,20230607,2310,88.31,20230104,10570,-58.85,20230607,2280,90.79,20221229,1.47,N,024900,500,162 억,,1817781,N,N,3,N,00,N
|
||
|
|
20231121,150346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4350,5,2,0.12,697821035,158933,50.60,4350,4450,4330,5640,3045,4345,4390.66,5.58,0,-5757,4581,4462,4316,4197,4051,4522,4257,163,1295,500,2780,5,1,32564980,1417,8.97,1.67,12,0.49,485.00,2606.00,10570,20230607,-58.85,2280,20221229,90.79,10570,-58.85,20230607,2310,88.31,20230104,10570,-58.85,20230607,2280,90.79,20221229,1.47,N,024900,500,162 억,,1817781,N,N,14,N,00,N
|
||
|
|
20231121,140341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4350,5,2,0.12,663266390,150976,48.07,4350,4450,4335,5640,3045,4345,4393.19,5.58,0,-4705,4581,4462,4316,4197,4051,4522,4257,163,1295,500,2780,5,1,32564980,1417,8.97,1.67,12,0.46,485.00,2606.00,10570,20230607,-58.85,2280,20221229,90.79,10570,-58.85,20230607,2310,88.31,20230104,10570,-58.85,20230607,2280,90.79,20221229,1.47,N,024900,500,162 억,,1817781,N,N,14,N,00,N
|
||
|
|
20231121,130342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4380,35,2,0.81,562324540,127788,40.68,4350,4450,4350,5640,3045,4345,4400.45,5.58,0,-4070,4581,4462,4316,4197,4051,4522,4257,163,1295,500,2780,5,1,32564980,1426,9.03,1.68,12,0.39,485.00,2606.00,10570,20230607,-58.56,2280,20221229,92.11,10570,-58.56,20230607,2310,89.61,20230104,10570,-58.56,20230607,2280,92.11,20221229,1.47,N,024900,500,162 억,,1817781,N,N,14,N,00,N
|
||
|
|
20231121,120340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4395,50,2,1.15,497345780,112968,35.97,4350,4450,4350,5640,3045,4345,4402.54,5.58,0,-3555,4581,4462,4316,4197,4051,4522,4257,163,1295,500,2780,5,1,32564980,1431,9.06,1.69,12,0.35,485.00,2606.00,10570,20230607,-58.42,2280,20221229,92.76,10570,-58.42,20230607,2310,90.26,20230104,10570,-58.42,20230607,2280,92.76,20221229,1.47,N,024900,500,162 억,,1817781,N,N,14,N,00,N
|
||
|
|
20231121,110340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4410,65,2,1.50,450824565,102396,32.60,4350,4450,4350,5640,3045,4345,4402.76,5.58,0,-5140,4581,4462,4316,4197,4051,4522,4257,163,1295,500,2780,5,1,32564980,1436,9.09,1.69,12,0.31,485.00,2606.00,10570,20230607,-58.28,2280,20221229,93.42,10570,-58.28,20230607,2310,90.91,20230104,10570,-58.28,20230607,2280,93.42,20221229,1.47,N,024900,500,162 억,,1817781,N,N,14,N,00,N
|
||
|
|
20231121,100332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4385,40,2,0.92,366964940,83284,26.52,4350,4450,4350,5640,3045,4345,4406.19,5.58,0,-9052,4581,4462,4316,4197,4051,4522,4257,163,1295,500,2780,5,1,32564980,1428,9.04,1.68,12,0.26,485.00,2606.00,10570,20230607,-58.51,2280,20221229,92.32,10570,-58.51,20230607,2310,89.83,20230104,10570,-58.51,20230607,2280,92.32,20221229,1.47,N,024900,500,162 억,,1817781,N,N,14,N,00,N
|
||
|
|
20231121,090337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4430,85,2,1.96,63929505,14511,4.62,4350,4450,4350,5640,3045,4345,4405.59,5.58,0,-3011,4581,4462,4316,4197,4051,4522,4257,163,1295,500,2780,5,1,32564980,1443,9.13,1.70,12,0.04,485.00,2606.00,10570,20230607,-58.09,2280,20221229,94.30,10570,-58.09,20230607,2310,91.77,20230104,10570,-58.09,20230607,2280,94.30,20221229,1.47,N,024900,500,162 억,,1817781,N,N,14,N,00,N
|
||
|
|
20231120,160337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4345,155,2,3.70,1346805675,310207,97.44,4190,4435,4170,5440,2935,4190,4341.73,5.51,0,23498,4556,4372,4276,4092,3996,4325,4045,163,1250,500,2680,5,1,32564980,1415,8.96,1.67,12,0.95,485.00,2606.00,10570,20230607,-58.89,2280,20221229,90.57,10570,-58.89,20230607,2310,88.10,20230104,10570,-58.89,20230607,2280,90.57,20221229,1.50,N,024900,500,162 억,,1794069,N,N,14,N,00,N
|
||
|
|
20231120,150340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4340,150,2,3.58,1321058590,304279,95.58,4190,4435,4170,5440,2935,4190,4341.70,5.51,0,23218,4556,4372,4276,4092,3996,4325,4045,163,1250,500,2680,5,1,32564980,1413,8.95,1.67,12,0.93,485.00,2606.00,10570,20230607,-58.94,2280,20221229,90.35,10570,-58.94,20230607,2310,87.88,20230104,10570,-58.94,20230607,2280,90.35,20221229,1.50,N,024900,500,162 억,,1794069,N,N,6,N,00,N
|
||
|
|
20231120,140340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4335,145,2,3.46,1236952175,284896,89.49,4190,4435,4170,5440,2935,4190,4341.87,5.51,0,21010,4556,4372,4276,4092,3996,4325,4045,163,1250,500,2680,5,1,32564980,1412,8.94,1.66,12,0.87,485.00,2606.00,10570,20230607,-58.99,2280,20221229,90.13,10570,-58.99,20230607,2310,87.66,20230104,10570,-58.99,20230607,2280,90.13,20221229,1.50,N,024900,500,162 억,,1794069,N,N,6,N,00,N
|
||
|
|
20231120,130338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4370,180,2,4.30,1173526135,270309,84.91,4190,4435,4170,5440,2935,4190,4341.53,5.51,0,18007,4556,4372,4276,4092,3996,4325,4045,163,1250,500,2680,5,1,32564980,1423,9.01,1.68,12,0.83,485.00,2606.00,10570,20230607,-58.66,2280,20221229,91.67,10570,-58.66,20230607,2310,89.18,20230104,10570,-58.66,20230607,2280,91.67,20221229,1.50,N,024900,500,162 억,,1794069,N,N,6,N,00,N
|
||
|
|
20231120,120338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4375,185,2,4.42,1069389285,246566,77.45,4190,4435,4170,5440,2935,4190,4337.25,5.51,0,18241,4556,4372,4276,4092,3996,4325,4045,163,1250,500,2680,5,1,32564980,1425,9.02,1.68,12,0.76,485.00,2606.00,10570,20230607,-58.61,2280,20221229,91.89,10570,-58.61,20230607,2310,89.39,20230104,10570,-58.61,20230607,2280,91.89,20221229,1.50,N,024900,500,162 억,,1794069,N,N,6,N,00,N
|
||
|
|
20231120,110337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4400,210,2,5.01,978412670,225760,70.92,4190,4435,4170,5440,2935,4190,4333.99,5.51,0,13350,4556,4372,4276,4092,3996,4325,4045,163,1250,500,2680,5,1,32564980,1433,9.07,1.69,12,0.69,485.00,2606.00,10570,20230607,-58.37,2280,20221229,92.98,10570,-58.37,20230607,2310,90.48,20230104,10570,-58.37,20230607,2280,92.98,20221229,1.50,N,024900,500,162 억,,1794069,N,N,6,N,00,N
|
||
|
|
20231120,100337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4345,155,2,3.70,379694905,89073,27.98,4190,4370,4170,5440,2935,4190,4262.90,5.51,0,-10293,4556,4372,4276,4092,3996,4325,4045,163,1250,500,2680,5,1,32564980,1415,8.96,1.67,12,0.27,485.00,2606.00,10570,20230607,-58.89,2280,20221229,90.57,10570,-58.89,20230607,2310,88.10,20230104,10570,-58.89,20230607,2280,90.57,20221229,1.50,N,024900,500,162 억,,1794069,N,N,6,N,00,N
|
||
|
|
20231120,090339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4180,-10,5,-0.24,19313745,4608,1.45,4190,4200,4170,5440,2935,4190,4191.41,5.51,0,-1529,4556,4372,4276,4092,3996,4325,4045,163,1250,500,2680,5,1,32564980,1361,8.62,1.60,12,0.01,485.00,2606.00,10570,20230607,-60.45,2280,20221229,83.33,10570,-60.45,20230607,2310,80.95,20230104,10570,-60.45,20230607,2280,83.33,20221229,1.50,N,024900,500,162 억,,1794069,N,N,6,N,00,N
|
||
|
|
20231117,160345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4190,-275,5,-6.16,1340268180,315986,121.37,4460,4460,4180,5800,3130,4465,4241.45,5.90,0,-121869,4575,4520,4435,4380,4295,4547,4407,163,1335,500,2850,5,1,32564980,1364,8.64,1.61,12,0.97,485.00,2606.00,10570,20230607,-60.36,2280,20221229,83.77,10570,-60.36,20230607,2310,81.39,20230104,10570,-60.36,20230607,2280,83.77,20221229,1.53,N,024900,500,162 억,,1920900,N,N,6,N,00,N
|
||
|
|
20231117,150347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4190,-275,5,-6.16,1252358115,294993,113.31,4460,4460,4180,5800,3130,4465,4245.27,5.90,0,-117670,4575,4520,4435,4380,4295,4547,4407,163,1335,500,2850,5,1,32564980,1364,8.64,1.61,12,0.91,485.00,2606.00,10570,20230607,-60.36,2280,20221229,83.77,10570,-60.36,20230607,2310,81.39,20230104,10570,-60.36,20230607,2280,83.77,20221229,1.53,N,024900,500,162 억,,1920900,N,N,0,N,00,N
|
||
|
|
20231117,140347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4215,-250,5,-5.60,1111541075,261418,100.41,4460,4460,4185,5800,3130,4465,4251.84,5.90,0,-95341,4575,4520,4435,4380,4295,4547,4407,163,1335,500,2850,5,1,32564980,1373,8.69,1.62,12,0.80,485.00,2606.00,10570,20230607,-60.12,2280,20221229,84.87,10570,-60.12,20230607,2310,82.47,20230104,10570,-60.12,20230607,2280,84.87,20221229,1.53,N,024900,500,162 억,,1920900,N,N,0,N,00,N
|
||
|
|
20231117,130345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4200,-265,5,-5.94,1068583105,251191,96.49,4460,4460,4185,5800,3130,4465,4253.93,5.90,0,-92362,4575,4520,4435,4380,4295,4547,4407,163,1335,500,2850,5,1,32564980,1368,8.66,1.61,12,0.77,485.00,2606.00,10570,20230607,-60.26,2280,20221229,84.21,10570,-60.26,20230607,2310,81.82,20230104,10570,-60.26,20230607,2280,84.21,20221229,1.53,N,024900,500,162 억,,1920900,N,N,0,N,00,N
|
||
|
|
20231117,120345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4190,-275,5,-6.16,977847065,229581,88.19,4460,4460,4185,5800,3130,4465,4259.13,5.90,0,-79350,4575,4520,4435,4380,4295,4547,4407,163,1335,500,2850,5,1,32564980,1364,8.64,1.61,12,0.70,485.00,2606.00,10570,20230607,-60.36,2280,20221229,83.77,10570,-60.36,20230607,2310,81.39,20230104,10570,-60.36,20230607,2280,83.77,20221229,1.53,N,024900,500,162 억,,1920900,N,N,0,N,00,N
|
||
|
|
20231117,110346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4200,-265,5,-5.94,825832035,193318,74.26,4460,4460,4190,5800,3130,4465,4271.73,5.90,0,-58728,4575,4520,4435,4380,4295,4547,4407,163,1335,500,2850,5,1,32564980,1368,8.66,1.61,12,0.59,485.00,2606.00,10570,20230607,-60.26,2280,20221229,84.21,10570,-60.26,20230607,2310,81.82,20230104,10570,-60.26,20230607,2280,84.21,20221229,1.53,N,024900,500,162 억,,1920900,N,N,0,N,00,N
|
||
|
|
20231117,100346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4260,-205,5,-4.59,519592430,120714,46.37,4460,4460,4235,5800,3130,4465,4304.12,5.90,0,-24256,4575,4520,4435,4380,4295,4547,4407,163,1335,500,2850,5,1,32564980,1387,8.78,1.63,12,0.37,485.00,2606.00,10570,20230607,-59.70,2280,20221229,86.84,10570,-59.70,20230607,2310,84.42,20230104,10570,-59.70,20230607,2280,86.84,20221229,1.53,N,024900,500,162 억,,1920900,N,N,0,N,00,N
|
||
|
|
20231117,090346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4360,-105,5,-2.35,47275825,10741,4.13,4460,4460,4345,5800,3130,4465,4400.49,5.90,0,-3110,4575,4520,4435,4380,4295,4547,4407,163,1335,500,2850,5,1,32564980,1420,8.99,1.67,12,0.03,485.00,2606.00,10570,20230607,-58.75,2280,20221229,91.23,10570,-58.75,20230607,2310,88.74,20230104,10570,-58.75,20230607,2280,91.23,20221229,1.53,N,024900,500,162 억,,1920900,N,N,0,N,00,N
|
||
|
|
20231116,160345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4465,140,2,3.24,1101945175,248911,73.87,4350,4490,4350,5620,3030,4325,4427.06,5.95,0,-13882,4521,4422,4326,4227,4131,4472,4277,163,1295,500,2760,5,1,32564980,1454,9.21,1.71,12,0.76,485.00,2606.00,10570,20230607,-57.76,2280,20221229,95.83,10570,-57.76,20230607,2310,93.29,20230104,10570,-57.76,20230607,2280,95.83,20221229,1.50,N,024900,500,162 억,,1936131,N,N,0,N,00,N
|
||
|
|
20231116,150344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4415,90,2,2.08,688436960,156235,46.37,4350,4445,4350,5620,3030,4325,4406.42,5.95,0,-4289,4521,4422,4326,4227,4131,4472,4277,163,1295,500,2760,5,1,32564980,1438,9.10,1.69,12,0.48,485.00,2606.00,10570,20230607,-58.23,2280,20221229,93.64,10570,-58.23,20230607,2310,91.13,20230104,10570,-58.23,20230607,2280,93.64,20221229,1.50,N,024900,500,162 억,,1936131,N,N,0,N,00,N
|
||
|
|
20231116,140340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4415,90,2,2.08,635103310,144152,42.78,4350,4445,4350,5620,3030,4325,4405.79,5.95,0,-5715,4521,4422,4326,4227,4131,4472,4277,163,1295,500,2760,5,1,32564980,1438,9.10,1.69,12,0.44,485.00,2606.00,10570,20230607,-58.23,2280,20221229,93.64,10570,-58.23,20230607,2310,91.13,20230104,10570,-58.23,20230607,2280,93.64,20221229,1.50,N,024900,500,162 억,,1936131,N,N,0,N,00,N
|
||
|
|
20231116,130345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4395,70,2,1.62,537644625,122041,36.22,4350,4445,4350,5620,3030,4325,4405.44,5.95,0,-7136,4521,4422,4326,4227,4131,4472,4277,163,1295,500,2760,5,1,32564980,1431,9.06,1.69,12,0.37,485.00,2606.00,10570,20230607,-58.42,2280,20221229,92.76,10570,-58.42,20230607,2310,90.26,20230104,10570,-58.42,20230607,2280,92.76,20221229,1.50,N,024900,500,162 억,,1936131,N,N,0,N,00,N
|
||
|
|
20231116,120346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4405,80,2,1.85,474844415,107748,31.98,4350,4445,4350,5620,3030,4325,4406.99,5.95,0,-1965,4521,4422,4326,4227,4131,4472,4277,163,1295,500,2760,5,1,32564980,1434,9.08,1.69,12,0.33,485.00,2606.00,10570,20230607,-58.33,2280,20221229,93.20,10570,-58.33,20230607,2310,90.69,20230104,10570,-58.33,20230607,2280,93.20,20221229,1.50,N,024900,500,162 억,,1936131,N,N,0,N,00,N
|
||
|
|
20231116,110343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4380,55,2,1.27,383329650,86958,25.81,4350,4445,4350,5620,3030,4325,4408.22,5.95,0,-2713,4521,4422,4326,4227,4131,4472,4277,163,1295,500,2760,5,1,32564980,1426,9.03,1.68,12,0.27,485.00,2606.00,10570,20230607,-58.56,2280,20221229,92.11,10570,-58.56,20230607,2310,89.61,20230104,10570,-58.56,20230607,2280,92.11,20221229,1.50,N,024900,500,162 억,,1936131,N,N,0,N,00,N
|
||
|
|
20231116,100342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4370,45,2,1.04,26775670,6141,1.82,4350,4390,4350,5620,3030,4325,4360.15,5.95,0,1254,4521,4422,4326,4227,4131,4472,4277,163,1295,500,2760,5,1,32564980,1423,9.01,1.68,12,0.02,485.00,2606.00,10570,20230607,-58.66,2280,20221229,91.67,10570,-58.66,20230607,2310,89.18,20230104,10570,-58.66,20230607,2280,91.67,20221229,1.50,N,024900,500,162 억,,1936131,N,N,0,N,00,N
|
||
|
|
20231116,090341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4325,0,3,0.00,0,0,0.00,0,0,0,5620,3030,4325,0.00,5.95,0,0,4521,4422,4326,4227,4131,4472,4277,163,1295,500,2760,5,1,32564980,1408,8.92,1.66,12,0.00,485.00,2606.00,10570,20230607,-59.08,2280,20221229,89.69,10570,-59.08,20230607,2310,87.23,20230104,10570,-59.08,20230607,2280,89.69,20221229,1.50,N,024900,500,162 억,,1936131,N,N,0,N,00,N
|
||
|
|
20231115,160324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4325,165,2,3.97,1452862190,334691,161.47,4255,4425,4230,5400,2915,4160,4340.91,5.72,0,70651,4313,4236,4108,4031,3903,4275,4070,163,1240,500,2660,5,1,32564980,1408,8.92,1.66,12,1.03,485.00,2606.00,10570,20230607,-59.08,2280,20221229,89.69,10570,-59.08,20230607,2310,87.23,20230104,10570,-59.08,20230607,2280,89.69,20221229,1.51,N,024900,500,162 억,,1863347,N,N,19,N,00,N
|
||
|
|
20231115,150347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4315,155,2,3.73,1406005395,323853,156.24,4255,4425,4230,5400,2915,4160,4341.49,5.72,0,67251,4313,4236,4108,4031,3903,4275,4070,163,1240,500,2660,5,1,32564980,1405,8.90,1.66,12,0.99,485.00,2606.00,10570,20230607,-59.18,2280,20221229,89.25,10570,-59.18,20230607,2310,86.80,20230104,10570,-59.18,20230607,2280,89.25,20221229,1.51,N,024900,500,162 억,,1863347,N,N,19,N,00,N
|
||
|
|
20231115,140350,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4340,180,2,4.33,1293444505,297879,143.71,4255,4425,4230,5400,2915,4160,4342.18,5.72,0,66391,4313,4236,4108,4031,3903,4275,4070,163,1240,500,2660,5,1,32564980,1413,8.95,1.67,12,0.91,485.00,2606.00,10570,20230607,-58.94,2280,20221229,90.35,10570,-58.94,20230607,2310,87.88,20230104,10570,-58.94,20230607,2280,90.35,20221229,1.51,N,024900,500,162 억,,1863347,N,N,19,N,00,N
|
||
|
|
20231115,130348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4340,180,2,4.33,1210714330,278870,134.54,4255,4425,4230,5400,2915,4160,4341.50,5.72,0,63456,4313,4236,4108,4031,3903,4275,4070,163,1240,500,2660,5,1,32564980,1413,8.95,1.67,12,0.86,485.00,2606.00,10570,20230607,-58.94,2280,20221229,90.35,10570,-58.94,20230607,2310,87.88,20230104,10570,-58.94,20230607,2280,90.35,20221229,1.51,N,024900,500,162 억,,1863347,N,N,19,N,00,N
|
||
|
|
20231115,120350,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4315,155,2,3.73,1157806455,266671,128.66,4255,4425,4230,5400,2915,4160,4341.70,5.72,0,61314,4313,4236,4108,4031,3903,4275,4070,163,1240,500,2660,5,1,32564980,1405,8.90,1.66,12,0.82,485.00,2606.00,10570,20230607,-59.18,2280,20221229,89.25,10570,-59.18,20230607,2310,86.80,20230104,10570,-59.18,20230607,2280,89.25,20221229,1.51,N,024900,500,162 억,,1863347,N,N,19,N,00,N
|
||
|
|
20231115,110351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4335,175,2,4.21,1044106630,240394,115.98,4255,4425,4230,5400,2915,4160,4343.31,5.72,0,61253,4313,4236,4108,4031,3903,4275,4070,163,1240,500,2660,5,1,32564980,1412,8.94,1.66,12,0.74,485.00,2606.00,10570,20230607,-58.99,2280,20221229,90.13,10570,-58.99,20230607,2310,87.66,20230104,10570,-58.99,20230607,2280,90.13,20221229,1.51,N,024900,500,162 억,,1863347,N,N,19,N,00,N
|
||
|
|
20231115,100349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4360,200,2,4.81,665734350,153757,74.18,4255,4385,4230,5400,2915,4160,4329.78,5.72,0,49400,4313,4236,4108,4031,3903,4275,4070,163,1240,500,2660,5,1,32564980,1420,8.99,1.67,12,0.47,485.00,2606.00,10570,20230607,-58.75,2280,20221229,91.23,10570,-58.75,20230607,2310,88.74,20230104,10570,-58.75,20230607,2280,91.23,20221229,1.51,N,024900,500,162 억,,1863347,N,N,19,N,00,N
|
||
|
|
20231115,090345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4320,160,2,3.85,129132960,30211,14.58,4255,4325,4230,5400,2915,4160,4274.37,5.72,0,10596,4313,4236,4108,4031,3903,4275,4070,163,1240,500,2660,5,1,32564980,1407,8.91,1.66,12,0.09,485.00,2606.00,10570,20230607,-59.13,2280,20221229,89.47,10570,-59.13,20230607,2310,87.01,20230104,10570,-59.13,20230607,2280,89.47,20221229,1.51,N,024900,500,162 억,,1863347,N,N,19,N,00,N
|
||
|
|
20231114,160343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4160,160,2,4.00,834450080,202080,139.47,3980,4185,3980,5200,2800,4000,4129.18,5.56,0,48093,4146,4072,4021,3947,3896,4047,3922,163,1200,500,2560,5,1,32564980,1355,8.58,1.60,12,0.62,485.00,2606.00,10570,20230607,-60.64,2280,20221229,82.46,10570,-60.64,20230607,2310,80.09,20230104,10570,-60.64,20230607,2280,82.46,20221229,1.50,N,024900,500,162 억,,1811060,N,N,19,N,00,N
|
||
|
|
20231114,150344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4170,170,2,4.25,768189285,186124,128.46,3980,4185,3980,5200,2800,4000,4127.30,5.56,0,46535,4146,4072,4021,3947,3896,4047,3922,163,1200,500,2560,5,1,32564980,1358,8.60,1.60,12,0.57,485.00,2606.00,10570,20230607,-60.55,2280,20221229,82.89,10570,-60.55,20230607,2310,80.52,20230104,10570,-60.55,20230607,2280,82.89,20221229,1.50,N,024900,500,162 억,,1811060,N,N,19,N,00,N
|
||
|
|
20231114,140345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4155,155,2,3.88,637664910,154800,106.84,3980,4175,3980,5200,2800,4000,4119.28,5.56,0,43969,4146,4072,4021,3947,3896,4047,3922,163,1200,500,2560,5,1,32564980,1353,8.57,1.59,12,0.48,485.00,2606.00,10570,20230607,-60.69,2280,20221229,82.24,10570,-60.69,20230607,2310,79.87,20230104,10570,-60.69,20230607,2280,82.24,20221229,1.50,N,024900,500,162 억,,1811060,N,N,19,N,00,N
|
||
|
|
20231114,130345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4155,155,2,3.88,583390395,141698,97.80,3980,4175,3980,5200,2800,4000,4117.14,5.56,0,45581,4146,4072,4021,3947,3896,4047,3922,163,1200,500,2560,5,1,32564980,1353,8.57,1.59,12,0.44,485.00,2606.00,10570,20230607,-60.69,2280,20221229,82.24,10570,-60.69,20230607,2310,79.87,20230104,10570,-60.69,20230607,2280,82.24,20221229,1.50,N,024900,500,162 억,,1811060,N,N,19,N,00,N
|
||
|
|
20231114,120344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4130,130,2,3.25,519427130,126229,87.12,3980,4175,3980,5200,2800,4000,4114.96,5.56,0,42465,4146,4072,4021,3947,3896,4047,3922,163,1200,500,2560,5,1,32564980,1345,8.52,1.58,12,0.39,485.00,2606.00,10570,20230607,-60.93,2280,20221229,81.14,10570,-60.93,20230607,2310,78.79,20230104,10570,-60.93,20230607,2280,81.14,20221229,1.50,N,024900,500,162 억,,1811060,N,N,19,N,00,N
|
||
|
|
20231114,110348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4125,125,2,3.12,485519305,118019,81.46,3980,4175,3980,5200,2800,4000,4113.91,5.56,0,41290,4146,4072,4021,3947,3896,4047,3922,163,1200,500,2560,5,1,32564980,1343,8.51,1.58,12,0.36,485.00,2606.00,10570,20230607,-60.97,2280,20221229,80.92,10570,-60.97,20230607,2310,78.57,20230104,10570,-60.97,20230607,2280,80.92,20221229,1.50,N,024900,500,162 억,,1811060,N,N,19,N,00,N
|
||
|
|
20231114,100345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4155,155,2,3.88,426174920,103697,71.57,3980,4175,3980,5200,2800,4000,4109.81,5.56,0,39469,4146,4072,4021,3947,3896,4047,3922,163,1200,500,2560,5,1,32564980,1353,8.57,1.59,12,0.32,485.00,2606.00,10570,20230607,-60.69,2280,20221229,82.24,10570,-60.69,20230607,2310,79.87,20230104,10570,-60.69,20230607,2280,82.24,20221229,1.50,N,024900,500,162 억,,1811060,N,N,19,N,00,N
|
||
|
|
20231114,090342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4055,55,2,1.38,46785200,11642,8.04,3980,4080,3980,5200,2800,4000,4018.66,5.56,0,4334,4146,4072,4021,3947,3896,4047,3922,163,1200,500,2560,5,1,32564980,1321,8.36,1.56,12,0.04,485.00,2606.00,10570,20230607,-61.64,2280,20221229,77.85,10570,-61.64,20230607,2310,75.54,20230104,10570,-61.64,20230607,2280,77.85,20221229,1.50,N,024900,500,162 억,,1811060,N,N,19,N,00,N
|
||
|
|
20231113,160340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4000,-15,5,-0.37,576063215,143706,75.39,4030,4095,3970,5210,2815,4015,4008.72,5.52,0,13622,4201,4107,4056,3962,3911,4082,3937,163,1195,500,2560,5,1,32564980,1303,8.25,1.53,12,0.44,485.00,2606.00,10570,20230607,-62.16,2280,20221229,75.44,10570,-62.16,20230607,2310,73.16,20230104,10570,-62.16,20230607,2280,75.44,20221229,1.52,N,024900,500,162 억,,1796469,N,N,19,N,00,N
|
||
|
|
20231113,150339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4015,0,3,0.00,550962100,137433,72.09,4030,4095,3970,5210,2815,4015,4008.95,5.52,0,12072,4201,4107,4056,3962,3911,4082,3937,163,1195,500,2560,5,1,32564980,1307,8.28,1.54,12,0.42,485.00,2606.00,10570,20230607,-62.02,2280,20221229,76.10,10570,-62.02,20230607,2310,73.81,20230104,10570,-62.02,20230607,2280,76.10,20221229,1.52,N,024900,500,162 억,,1796469,N,N,7,N,00,N
|
||
|
|
20231113,140337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4005,-10,5,-0.25,478828225,119429,62.65,4030,4095,3970,5210,2815,4015,4009.31,5.52,0,8391,4201,4107,4056,3962,3911,4082,3937,163,1195,500,2560,5,1,32564980,1304,8.26,1.54,12,0.37,485.00,2606.00,10570,20230607,-62.11,2280,20221229,75.66,10570,-62.11,20230607,2310,73.38,20230104,10570,-62.11,20230607,2280,75.66,20221229,1.52,N,024900,500,162 억,,1796469,N,N,7,N,00,N
|
||
|
|
20231113,130337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4010,-5,5,-0.12,423815445,105673,55.43,4030,4095,3970,5210,2815,4015,4010.63,5.52,0,7176,4201,4107,4056,3962,3911,4082,3937,163,1195,500,2560,5,1,32564980,1306,8.27,1.54,12,0.32,485.00,2606.00,10570,20230607,-62.06,2280,20221229,75.88,10570,-62.06,20230607,2310,73.59,20230104,10570,-62.06,20230607,2280,75.88,20221229,1.52,N,024900,500,162 억,,1796469,N,N,7,N,00,N
|
||
|
|
20231113,120338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3990,-25,5,-0.62,306292645,76176,39.96,4030,4095,3975,5210,2815,4015,4020.86,5.52,0,1562,4201,4107,4056,3962,3911,4082,3937,163,1195,500,2560,5,1,32564980,1299,8.23,1.53,12,0.23,485.00,2606.00,10570,20230607,-62.25,2280,20221229,75.00,10570,-62.25,20230607,2310,72.73,20230104,10570,-62.25,20230607,2280,75.00,20221229,1.52,N,024900,500,162 억,,1796469,N,N,7,N,00,N
|
||
|
|
20231113,110335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4010,-5,5,-0.12,199302485,49398,25.91,4030,4095,4000,5210,2815,4015,4034.67,5.52,0,2178,4201,4107,4056,3962,3911,4082,3937,163,1195,500,2560,5,1,32564980,1306,8.27,1.54,12,0.15,485.00,2606.00,10570,20230607,-62.06,2280,20221229,75.88,10570,-62.06,20230607,2310,73.59,20230104,10570,-62.06,20230607,2280,75.88,20221229,1.52,N,024900,500,162 억,,1796469,N,N,7,N,00,N
|
||
|
|
20231113,100335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4035,20,2,0.50,147485600,36512,19.15,4030,4095,4000,5210,2815,4015,4039.44,5.52,0,2929,4201,4107,4056,3962,3911,4082,3937,163,1195,500,2560,5,1,32564980,1314,8.32,1.55,12,0.11,485.00,2606.00,10570,20230607,-61.83,2280,20221229,76.97,10570,-61.83,20230607,2310,74.68,20230104,10570,-61.83,20230607,2280,76.97,20221229,1.52,N,024900,500,162 억,,1796469,N,N,7,N,00,N
|
||
|
|
20231113,090337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4085,70,2,1.74,33360310,8211,4.31,4030,4095,4030,5210,2815,4015,4063.47,5.52,0,3467,4201,4107,4056,3962,3911,4082,3937,163,1195,500,2560,5,1,32564980,1330,8.42,1.57,12,0.03,485.00,2606.00,10570,20230607,-61.35,2280,20221229,79.17,10570,-61.35,20230607,2310,76.84,20230104,10570,-61.35,20230607,2280,79.17,20221229,1.52,N,024900,500,162 억,,1796469,N,N,7,N,00,N
|
||
|
|
20231110,160339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4015,-175,5,-4.18,755311425,186849,161.97,4150,4150,4005,5440,2935,4190,4042.39,5.56,0,-14777,4310,4250,4210,4150,4110,4280,4180,163,1250,500,2680,5,1,32564980,1307,8.28,1.54,12,0.57,485.00,2606.00,10570,20230607,-62.02,2280,20221229,76.10,10570,-62.02,20230607,2310,73.81,20230104,10570,-62.02,20230607,2280,76.10,20221229,1.47,N,024900,500,162 억,,1811240,N,N,7,N,00,N
|
||
|
|
20231110,150343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4015,-175,5,-4.18,704689475,174233,151.04,4150,4150,4010,5440,2935,4190,4044.52,5.56,0,-14752,4310,4250,4210,4150,4110,4280,4180,163,1250,500,2680,5,1,32564980,1307,8.28,1.54,12,0.54,485.00,2606.00,10570,20230607,-62.02,2280,20221229,76.10,10570,-62.02,20230607,2310,73.81,20230104,10570,-62.02,20230607,2280,76.10,20221229,1.47,N,024900,500,162 억,,1811240,N,N,11,N,00,N
|
||
|
|
20231110,140339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4020,-170,5,-4.06,663247070,163924,142.10,4150,4150,4010,5440,2935,4190,4046.06,5.56,0,-12715,4310,4250,4210,4150,4110,4280,4180,163,1250,500,2680,5,1,32564980,1309,8.29,1.54,12,0.50,485.00,2606.00,10570,20230607,-61.97,2280,20221229,76.32,10570,-61.97,20230607,2310,74.03,20230104,10570,-61.97,20230607,2280,76.32,20221229,1.47,N,024900,500,162 억,,1811240,N,N,11,N,00,N
|
||
|
|
20231110,130342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4025,-165,5,-3.94,594457415,146808,127.26,4150,4150,4010,5440,2935,4190,4049.22,5.56,0,-14038,4310,4250,4210,4150,4110,4280,4180,163,1250,500,2680,5,1,32564980,1311,8.30,1.54,12,0.45,485.00,2606.00,10570,20230607,-61.92,2280,20221229,76.54,10570,-61.92,20230607,2310,74.24,20230104,10570,-61.92,20230607,2280,76.54,20221229,1.47,N,024900,500,162 억,,1811240,N,N,11,N,00,N
|
||
|
|
20231110,120340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4045,-145,5,-3.46,465448785,114756,99.48,4150,4150,4020,5440,2935,4190,4055.99,5.56,0,-13797,4310,4250,4210,4150,4110,4280,4180,163,1250,500,2680,5,1,32564980,1317,8.34,1.55,12,0.35,485.00,2606.00,10570,20230607,-61.73,2280,20221229,77.41,10570,-61.73,20230607,2310,75.11,20230104,10570,-61.73,20230607,2280,77.41,20221229,1.47,N,024900,500,162 억,,1811240,N,N,11,N,00,N
|
||
|
|
20231110,110339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4050,-140,5,-3.34,431268975,106305,92.15,4150,4150,4020,5440,2935,4190,4056.90,5.56,0,-13234,4310,4250,4210,4150,4110,4280,4180,163,1250,500,2680,5,1,32564980,1319,8.35,1.55,12,0.33,485.00,2606.00,10570,20230607,-61.68,2280,20221229,77.63,10570,-61.68,20230607,2310,75.32,20230104,10570,-61.68,20230607,2280,77.63,20221229,1.47,N,024900,500,162 억,,1811240,N,N,11,N,00,N
|
||
|
|
20231110,100340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4065,-125,5,-2.98,303070895,74546,64.62,4150,4150,4035,5440,2935,4190,4065.56,5.56,0,-18631,4310,4250,4210,4150,4110,4280,4180,163,1250,500,2680,5,1,32564980,1324,8.38,1.56,12,0.23,485.00,2606.00,10570,20230607,-61.54,2280,20221229,78.29,10570,-61.54,20230607,2310,75.97,20230104,10570,-61.54,20230607,2280,78.29,20221229,1.47,N,024900,500,162 억,,1811240,N,N,11,N,00,N
|
||
|
|
20231110,090335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4110,-80,5,-1.91,50830665,12360,10.71,4150,4150,4085,5440,2935,4190,4112.51,5.56,0,-7906,4310,4250,4210,4150,4110,4280,4180,163,1250,500,2680,5,1,32564980,1338,8.47,1.58,12,0.04,485.00,2606.00,10570,20230607,-61.12,2280,20221229,80.26,10570,-61.12,20230607,2310,77.92,20230104,10570,-61.12,20230607,2280,80.26,20221229,1.47,N,024900,500,162 억,,1811240,N,N,11,N,00,N
|
||
|
|
20231109,160331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4190,-20,5,-0.48,475708470,113249,86.03,4185,4270,4170,5470,2950,4210,4200.56,5.59,0,-11226,4393,4301,4253,4161,4113,4277,4137,163,1260,500,2690,5,1,32564980,1364,8.64,1.61,12,0.35,485.00,2606.00,10570,20230607,-60.36,2280,20221229,83.77,10570,-60.36,20230607,2310,81.39,20230104,10570,-60.36,20230607,2280,83.77,20221229,1.43,N,024900,500,162 억,,1821683,N,N,11,N,00,N
|
||
|
|
20231109,150333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4190,-20,5,-0.48,452565895,107724,81.83,4185,4270,4170,5470,2950,4210,4201.16,5.59,0,-11289,4393,4301,4253,4161,4113,4277,4137,163,1260,500,2690,5,1,32564980,1364,8.64,1.61,12,0.33,485.00,2606.00,10570,20230607,-60.36,2280,20221229,83.77,10570,-60.36,20230607,2310,81.39,20230104,10570,-60.36,20230607,2280,83.77,20221229,1.43,N,024900,500,162 억,,1821683,N,N,2,N,00,N
|
||
|
|
20231109,140331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4200,-10,5,-0.24,382375635,90983,69.12,4185,4270,4170,5470,2950,4210,4202.71,5.59,0,-11165,4393,4301,4253,4161,4113,4277,4137,163,1260,500,2690,5,1,32564980,1368,8.66,1.61,12,0.28,485.00,2606.00,10570,20230607,-60.26,2280,20221229,84.21,10570,-60.26,20230607,2310,81.82,20230104,10570,-60.26,20230607,2280,84.21,20221229,1.43,N,024900,500,162 억,,1821683,N,N,2,N,00,N
|
||
|
|
20231109,130334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4210,0,3,0.00,321339445,76475,58.09,4185,4270,4170,5470,2950,4210,4201.89,5.59,0,-6217,4393,4301,4253,4161,4113,4277,4137,163,1260,500,2690,5,1,32564980,1371,8.68,1.62,12,0.23,485.00,2606.00,10570,20230607,-60.17,2280,20221229,84.65,10570,-60.17,20230607,2310,82.25,20230104,10570,-60.17,20230607,2280,84.65,20221229,1.43,N,024900,500,162 억,,1821683,N,N,2,N,00,N
|
||
|
|
20231109,120334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4200,-10,5,-0.24,272078095,64723,49.17,4185,4270,4170,5470,2950,4210,4203.73,5.59,0,861,4393,4301,4253,4161,4113,4277,4137,163,1260,500,2690,5,1,32564980,1368,8.66,1.61,12,0.20,485.00,2606.00,10570,20230607,-60.26,2280,20221229,84.21,10570,-60.26,20230607,2310,81.82,20230104,10570,-60.26,20230607,2280,84.21,20221229,1.43,N,024900,500,162 억,,1821683,N,N,2,N,00,N
|
||
|
|
20231109,110334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4210,0,3,0.00,232378315,55300,42.01,4185,4270,4170,5470,2950,4210,4202.14,5.59,0,4673,4393,4301,4253,4161,4113,4277,4137,163,1260,500,2690,5,1,32564980,1371,8.68,1.62,12,0.17,485.00,2606.00,10570,20230607,-60.17,2280,20221229,84.65,10570,-60.17,20230607,2310,82.25,20230104,10570,-60.17,20230607,2280,84.65,20221229,1.43,N,024900,500,162 억,,1821683,N,N,2,N,00,N
|
||
|
|
20231109,100330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4210,0,3,0.00,175752120,41843,31.79,4185,4270,4170,5470,2950,4210,4200.27,5.59,0,4672,4393,4301,4253,4161,4113,4277,4137,163,1260,500,2690,5,1,32564980,1371,8.68,1.62,12,0.13,485.00,2606.00,10570,20230607,-60.17,2280,20221229,84.65,10570,-60.17,20230607,2310,82.25,20230104,10570,-60.17,20230607,2280,84.65,20221229,1.43,N,024900,500,162 억,,1821683,N,N,2,N,00,N
|
||
|
|
20231109,090332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4235,25,2,0.59,14251020,3388,2.57,4185,4270,4185,5470,2950,4210,4206.32,5.59,0,1622,4393,4301,4253,4161,4113,4277,4137,163,1260,500,2690,5,1,32564980,1379,8.73,1.63,12,0.01,485.00,2606.00,10570,20230607,-59.93,2280,20221229,85.75,10570,-59.93,20230607,2310,83.33,20230104,10570,-59.93,20230607,2280,85.75,20221229,1.43,N,024900,500,162 억,,1821683,N,N,2,N,00,N
|
||
|
|
20231108,160330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4210,-70,5,-1.64,549951010,129099,61.20,4280,4345,4205,5560,3000,4280,4260.03,5.67,0,-27334,4623,4451,4343,4171,4063,4397,4117,163,1280,500,2730,5,1,32564980,1371,8.68,1.62,12,0.40,485.00,2606.00,10570,20230607,-60.17,2280,20221229,84.65,10570,-60.17,20230607,2310,82.25,20230104,10570,-60.17,20230607,2280,84.65,20221229,1.37,N,024900,500,162 억,,1845201,N,N,2,N,00,N
|
||
|
|
20231108,150332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4210,-70,5,-1.64,514395155,120654,57.20,4280,4345,4210,5560,3000,4280,4263.39,5.67,0,-25693,4623,4451,4343,4171,4063,4397,4117,163,1280,500,2730,5,1,32564980,1371,8.68,1.62,12,0.37,485.00,2606.00,10570,20230607,-60.17,2280,20221229,84.65,10570,-60.17,20230607,2310,82.25,20230104,10570,-60.17,20230607,2280,84.65,20221229,1.37,N,024900,500,162 억,,1845201,N,N,0,N,00,N
|
||
|
|
20231108,140331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4235,-45,5,-1.05,392078090,91695,43.47,4280,4345,4235,5560,3000,4280,4275.89,5.67,0,-19348,4623,4451,4343,4171,4063,4397,4117,163,1280,500,2730,5,1,32564980,1379,8.73,1.63,12,0.28,485.00,2606.00,10570,20230607,-59.93,2280,20221229,85.75,10570,-59.93,20230607,2310,83.33,20230104,10570,-59.93,20230607,2280,85.75,20221229,1.37,N,024900,500,162 억,,1845201,N,N,0,N,00,N
|
||
|
|
20231108,130332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4245,-35,5,-0.82,336314315,78551,37.24,4280,4345,4235,5560,3000,4280,4281.48,5.67,0,-18125,4623,4451,4343,4171,4063,4397,4117,163,1280,500,2730,5,1,32564980,1382,8.75,1.63,12,0.24,485.00,2606.00,10570,20230607,-59.84,2280,20221229,86.18,10570,-59.84,20230607,2310,83.77,20230104,10570,-59.84,20230607,2280,86.18,20221229,1.37,N,024900,500,162 억,,1845201,N,N,0,N,00,N
|
||
|
|
20231108,120332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4250,-30,5,-0.70,290172665,67680,32.08,4280,4345,4240,5560,3000,4280,4287.42,5.67,0,-14256,4623,4451,4343,4171,4063,4397,4117,163,1280,500,2730,5,1,32564980,1384,8.76,1.63,12,0.21,485.00,2606.00,10570,20230607,-59.79,2280,20221229,86.40,10570,-59.79,20230607,2310,83.98,20230104,10570,-59.79,20230607,2280,86.40,20221229,1.37,N,024900,500,162 억,,1845201,N,N,0,N,00,N
|
||
|
|
20231108,110330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4260,-20,5,-0.47,236825120,55147,26.14,4280,4345,4255,5560,3000,4280,4294.43,5.67,0,-10519,4623,4451,4343,4171,4063,4397,4117,163,1280,500,2730,5,1,32564980,1387,8.78,1.63,12,0.17,485.00,2606.00,10570,20230607,-59.70,2280,20221229,86.84,10570,-59.70,20230607,2310,84.42,20230104,10570,-59.70,20230607,2280,86.84,20221229,1.37,N,024900,500,162 억,,1845201,N,N,0,N,00,N
|
||
|
|
20231108,100330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4265,-15,5,-0.35,182711995,42469,20.13,4280,4345,4265,5560,3000,4280,4302.24,5.67,0,-7367,4623,4451,4343,4171,4063,4397,4117,163,1280,500,2730,5,1,32564980,1389,8.79,1.64,12,0.13,485.00,2606.00,10570,20230607,-59.65,2280,20221229,87.06,10570,-59.65,20230607,2310,84.63,20230104,10570,-59.65,20230607,2280,87.06,20221229,1.37,N,024900,500,162 억,,1845201,N,N,0,N,00,N
|
||
|
|
20231108,090330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4335,55,2,1.29,22773840,5302,2.51,4280,4335,4270,5560,3000,4280,4295.33,5.67,0,319,4623,4451,4343,4171,4063,4397,4117,163,1280,500,2730,5,1,32564980,1412,8.94,1.66,12,0.02,485.00,2606.00,10570,20230607,-58.99,2280,20221229,90.13,10570,-58.99,20230607,2310,87.66,20230104,10570,-58.99,20230607,2280,90.13,20221229,1.37,N,024900,500,162 억,,1845201,N,N,0,N,00,N
|
||
|
|
20231107,160331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4280,-210,5,-4.68,908826425,209131,71.37,4510,4515,4235,5830,3145,4490,4346.08,5.84,0,-48004,4643,4566,4473,4396,4303,4605,4435,163,1340,500,2870,5,1,32564980,1394,8.82,1.64,12,0.64,485.00,2606.00,10570,20230607,-59.51,2280,20221229,87.72,10570,-59.51,20230607,2310,85.28,20230104,10570,-59.51,20230607,2280,87.72,20221229,1.35,N,024900,500,162 억,,1902003,N,N,2,N,00,N
|
||
|
|
20231107,150332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4285,-205,5,-4.57,866149895,199170,67.97,4510,4515,4235,5830,3145,4490,4348.80,5.84,0,-48887,4643,4566,4473,4396,4303,4605,4435,163,1340,500,2870,5,1,32564980,1395,8.84,1.64,12,0.61,485.00,2606.00,10570,20230607,-59.46,2280,20221229,87.94,10570,-59.46,20230607,2310,85.50,20230104,10570,-59.46,20230607,2280,87.94,20221229,1.35,N,024900,500,162 억,,1902003,N,N,2,N,00,N
|
||
|
|
20231107,140333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4280,-210,5,-4.68,817566005,187830,64.10,4510,4515,4235,5830,3145,4490,4352.69,5.84,0,-46852,4643,4566,4473,4396,4303,4605,4435,163,1340,500,2870,5,1,32564980,1394,8.82,1.64,12,0.58,485.00,2606.00,10570,20230607,-59.51,2280,20221229,87.72,10570,-59.51,20230607,2310,85.28,20230104,10570,-59.51,20230607,2280,87.72,20221229,1.35,N,024900,500,162 억,,1902003,N,N,2,N,00,N
|
||
|
|
20231107,130332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4270,-220,5,-4.90,791646710,181755,62.03,4510,4515,4235,5830,3145,4490,4355.57,5.84,0,-45701,4643,4566,4473,4396,4303,4605,4435,163,1340,500,2870,5,1,32564980,1391,8.80,1.64,12,0.56,485.00,2606.00,10570,20230607,-59.60,2280,20221229,87.28,10570,-59.60,20230607,2310,84.85,20230104,10570,-59.60,20230607,2280,87.28,20221229,1.35,N,024900,500,162 억,,1902003,N,N,2,N,00,N
|
||
|
|
20231107,120328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4265,-225,5,-5.01,719605520,164852,56.26,4510,4515,4255,5830,3145,4490,4365.16,5.84,0,-43758,4643,4566,4473,4396,4303,4605,4435,163,1340,500,2870,5,1,32564980,1389,8.79,1.64,12,0.51,485.00,2606.00,10570,20230607,-59.65,2280,20221229,87.06,10570,-59.65,20230607,2310,84.63,20230104,10570,-59.65,20230607,2280,87.06,20221229,1.35,N,024900,500,162 억,,1902003,N,N,2,N,00,N
|
||
|
|
20231107,110330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4350,-140,5,-3.12,475808630,108267,36.95,4510,4515,4330,5830,3145,4490,4394.77,5.84,0,-9820,4643,4566,4473,4396,4303,4605,4435,163,1340,500,2870,5,1,32564980,1417,8.97,1.67,12,0.33,485.00,2606.00,10570,20230607,-58.85,2280,20221229,90.79,10570,-58.85,20230607,2310,88.31,20230104,10570,-58.85,20230607,2280,90.79,20221229,1.35,N,024900,500,162 억,,1902003,N,N,2,N,00,N
|
||
|
|
20231107,100334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4375,-115,5,-2.56,346658205,78671,26.85,4510,4515,4330,5830,3145,4490,4406.43,5.84,0,-7524,4643,4566,4473,4396,4303,4605,4435,163,1340,500,2870,5,1,32564980,1425,9.02,1.68,12,0.24,485.00,2606.00,10570,20230607,-58.61,2280,20221229,91.89,10570,-58.61,20230607,2310,89.39,20230104,10570,-58.61,20230607,2280,91.89,20221229,1.35,N,024900,500,162 억,,1902003,N,N,2,N,00,N
|
||
|
|
20231107,090326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4375,-115,5,-2.56,77094105,17380,5.93,4510,4515,4330,5830,3145,4490,4435.79,5.84,0,-6084,4643,4566,4473,4396,4303,4605,4435,163,1340,500,2870,5,1,32564980,1425,9.02,1.68,12,0.05,485.00,2606.00,10570,20230607,-58.61,2280,20221229,91.89,10570,-58.61,20230607,2310,89.39,20230104,10570,-58.61,20230607,2280,91.89,20221229,1.35,N,024900,500,162 억,,1902003,N,N,2,N,00,N
|
||
|
|
20231106,160323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4490,140,2,3.22,1306177015,291630,149.13,4380,4550,4380,5650,3045,4350,4478.86,5.79,0,7581,4466,4407,4301,4242,4136,4437,4272,163,1300,500,2780,5,1,32564980,1462,9.26,1.72,12,0.90,485.00,2606.00,10570,20230607,-57.52,2280,20221229,96.93,10570,-57.52,20230607,2310,94.37,20230104,10570,-57.52,20230607,2280,96.93,20221229,1.36,N,024900,500,162 억,,1885410,N,N,2,N,00,N
|
||
|
|
20231106,150325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4470,120,2,2.76,1254396635,280078,143.22,4380,4550,4380,5650,3045,4350,4478.74,5.79,0,8145,4466,4407,4301,4242,4136,4437,4272,163,1300,500,2780,5,1,32564980,1456,9.22,1.72,12,0.86,485.00,2606.00,10570,20230607,-57.71,2280,20221229,96.05,10570,-57.71,20230607,2310,93.51,20230104,10570,-57.71,20230607,2280,96.05,20221229,1.36,N,024900,500,162 억,,1885410,N,N,0,N,00,N
|
||
|
|
20231106,140323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4495,145,2,3.33,1046292885,233508,119.41,4380,4550,4380,5650,3045,4350,4480.76,5.79,0,7085,4466,4407,4301,4242,4136,4437,4272,163,1300,500,2780,5,1,32564980,1464,9.27,1.72,12,0.72,485.00,2606.00,10570,20230607,-57.47,2280,20221229,97.15,10570,-57.47,20230607,2310,94.59,20230104,10570,-57.47,20230607,2280,97.15,20221229,1.36,N,024900,500,162 억,,1885410,N,N,0,N,00,N
|
||
|
|
20231106,130327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4490,140,2,3.22,926929155,206891,105.79,4380,4550,4380,5650,3045,4350,4480.28,5.79,0,13346,4466,4407,4301,4242,4136,4437,4272,163,1300,500,2780,5,1,32564980,1462,9.26,1.72,12,0.64,485.00,2606.00,10570,20230607,-57.52,2280,20221229,96.93,10570,-57.52,20230607,2310,94.37,20230104,10570,-57.52,20230607,2280,96.93,20221229,1.36,N,024900,500,162 억,,1885410,N,N,0,N,00,N
|
||
|
|
20231106,120326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4505,155,2,3.56,788843755,176034,90.02,4380,4550,4380,5650,3045,4350,4481.20,5.79,0,21254,4466,4407,4301,4242,4136,4437,4272,163,1300,500,2780,5,1,32564980,1467,9.29,1.73,12,0.54,485.00,2606.00,10570,20230607,-57.38,2280,20221229,97.59,10570,-57.38,20230607,2310,95.02,20230104,10570,-57.38,20230607,2280,97.59,20221229,1.36,N,024900,500,162 억,,1885410,N,N,0,N,00,N
|
||
|
|
20231106,110326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4520,170,2,3.91,589783165,131873,67.43,4380,4550,4380,5650,3045,4350,4472.36,5.79,0,10412,4466,4407,4301,4242,4136,4437,4272,163,1300,500,2780,5,1,32564980,1472,9.32,1.73,12,0.40,485.00,2606.00,10570,20230607,-57.24,2280,20221229,98.25,10570,-57.24,20230607,2310,95.67,20230104,10570,-57.24,20230607,2280,98.25,20221229,1.36,N,024900,500,162 억,,1885410,N,N,0,N,00,N
|
||
|
|
20231106,100309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4490,140,2,3.22,372046220,83651,42.78,4380,4510,4380,5650,3045,4350,4447.60,5.79,0,16397,4466,4407,4301,4242,4136,4437,4272,163,1300,500,2780,5,1,32564980,1462,9.26,1.72,12,0.26,485.00,2606.00,10570,20230607,-57.52,2280,20221229,96.93,10570,-57.52,20230607,2310,94.37,20230104,10570,-57.52,20230607,2280,96.93,20221229,1.36,N,024900,500,162 억,,1885410,N,N,0,N,00,N
|
||
|
|
20231106,090327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4440,90,2,2.07,41276915,9354,4.78,4380,4495,4380,5650,3045,4350,4412.76,5.79,0,2562,4466,4407,4301,4242,4136,4437,4272,163,1300,500,2780,5,1,32564980,1446,9.15,1.70,12,0.03,485.00,2606.00,10570,20230607,-57.99,2280,20221229,94.74,10570,-57.99,20230607,2310,92.21,20230104,10570,-57.99,20230607,2280,94.74,20221229,1.36,N,024900,500,162 억,,1885410,N,N,0,N,00,N
|
||
|
|
20231103,160320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4350,110,2,2.59,833409280,194145,108.48,4255,4360,4195,5510,2970,4240,4292.71,5.71,0,27965,4330,4285,4235,4190,4140,4307,4212,163,1270,500,2710,5,1,32564980,1417,8.97,1.67,12,0.60,485.00,2606.00,10570,20230607,-58.85,2280,20221229,90.79,10570,-58.85,20230607,2310,88.31,20230104,10570,-58.85,20230607,2280,90.79,20221229,1.37,N,024900,500,162 억,,1858246,N,N,0,N,00,N
|
||
|
|
20231103,150322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4325,85,2,2.00,779994125,181848,101.60,4255,4360,4195,5510,2970,4240,4289.26,5.71,0,27600,4330,4285,4235,4190,4140,4307,4212,163,1270,500,2710,5,1,32564980,1408,8.92,1.66,12,0.56,485.00,2606.00,10570,20230607,-59.08,2280,20221229,89.69,10570,-59.08,20230607,2310,87.23,20230104,10570,-59.08,20230607,2280,89.69,20221229,1.37,N,024900,500,162 억,,1858246,N,N,0,N,00,N
|
||
|
|
20231103,140322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4335,95,2,2.24,714558595,166750,93.17,4255,4360,4195,5510,2970,4240,4285.21,5.71,0,30317,4330,4285,4235,4190,4140,4307,4212,163,1270,500,2710,5,1,32564980,1412,8.94,1.66,12,0.51,485.00,2606.00,10570,20230607,-58.99,2280,20221229,90.13,10570,-58.99,20230607,2310,87.66,20230104,10570,-58.99,20230607,2280,90.13,20221229,1.37,N,024900,500,162 억,,1858246,N,N,0,N,00,N
|
||
|
|
20231103,130321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4330,90,2,2.12,671295635,156738,87.57,4255,4360,4195,5510,2970,4240,4282.92,5.71,0,28756,4330,4285,4235,4190,4140,4307,4212,163,1270,500,2710,5,1,32564980,1410,8.93,1.66,12,0.48,485.00,2606.00,10570,20230607,-59.04,2280,20221229,89.91,10570,-59.04,20230607,2310,87.45,20230104,10570,-59.04,20230607,2280,89.91,20221229,1.37,N,024900,500,162 억,,1858246,N,N,0,N,00,N
|
||
|
|
20231103,120320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4345,105,2,2.48,584321905,136694,76.38,4255,4360,4195,5510,2970,4240,4274.67,5.71,0,21441,4330,4285,4235,4190,4140,4307,4212,163,1270,500,2710,5,1,32564980,1415,8.96,1.67,12,0.42,485.00,2606.00,10570,20230607,-58.89,2280,20221229,90.57,10570,-58.89,20230607,2310,88.10,20230104,10570,-58.89,20230607,2280,90.57,20221229,1.37,N,024900,500,162 억,,1858246,N,N,0,N,00,N
|
||
|
|
20231103,110323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4315,75,2,1.77,416989260,98083,54.80,4255,4325,4195,5510,2970,4240,4251.39,5.71,0,4852,4330,4285,4235,4190,4140,4307,4212,163,1270,500,2710,5,1,32564980,1405,8.90,1.66,12,0.30,485.00,2606.00,10570,20230607,-59.18,2280,20221229,89.25,10570,-59.18,20230607,2310,86.80,20230104,10570,-59.18,20230607,2280,89.25,20221229,1.37,N,024900,500,162 억,,1858246,N,N,0,N,00,N
|
||
|
|
20231103,100319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4215,-25,5,-0.59,277128915,65410,36.55,4255,4310,4195,5510,2970,4240,4236.80,5.71,0,-1952,4330,4285,4235,4190,4140,4307,4212,163,1270,500,2710,5,1,32564980,1373,8.69,1.62,12,0.20,485.00,2606.00,10570,20230607,-60.12,2280,20221229,84.87,10570,-60.12,20230607,2310,82.47,20230104,10570,-60.12,20230607,2280,84.87,20221229,1.37,N,024900,500,162 억,,1858246,N,N,0,N,00,N
|
||
|
|
20231103,090319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4260,20,2,0.47,59006700,13826,7.73,4255,4310,4255,5510,2970,4240,4267.81,5.71,0,7643,4330,4285,4235,4190,4140,4307,4212,163,1270,500,2710,5,1,32564980,1387,8.78,1.63,12,0.04,485.00,2606.00,10570,20230607,-59.70,2280,20221229,86.84,10570,-59.70,20230607,2310,84.42,20230104,10570,-59.70,20230607,2280,86.84,20221229,1.37,N,024900,500,162 억,,1858246,N,N,0,N,00,N
|
||
|
|
20231102,160318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4240,90,2,2.17,746271110,175836,130.28,4190,4280,4185,5390,2905,4150,4244.13,5.63,0,24034,4416,4282,4201,4067,3986,4242,4027,163,1240,500,2650,5,1,32564980,1381,8.74,1.63,12,0.54,485.00,2606.00,10570,20230607,-59.89,2280,20221229,85.96,10570,-59.89,20230607,2310,83.55,20230104,10570,-59.89,20230607,2280,85.96,20221229,1.42,N,024900,500,162 억,,1832470,N,N,0,N,00,N
|
||
|
|
20231102,150322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4245,95,2,2.29,707420875,166673,123.49,4190,4280,4185,5390,2905,4150,4244.36,5.63,0,25084,4416,4282,4201,4067,3986,4242,4027,163,1240,500,2650,5,1,32564980,1382,8.75,1.63,12,0.51,485.00,2606.00,10570,20230607,-59.84,2280,20221229,86.18,10570,-59.84,20230607,2310,83.77,20230104,10570,-59.84,20230607,2280,86.18,20221229,1.42,N,024900,500,162 억,,1832470,N,N,0,N,00,N
|
||
|
|
20231102,140318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4220,70,2,1.69,593649995,139697,103.50,4190,4280,4185,5390,2905,4150,4249.55,5.63,0,22318,4416,4282,4201,4067,3986,4242,4027,163,1240,500,2650,5,1,32564980,1374,8.70,1.62,12,0.43,485.00,2606.00,10570,20230607,-60.08,2280,20221229,85.09,10570,-60.08,20230607,2310,82.68,20230104,10570,-60.08,20230607,2280,85.09,20221229,1.42,N,024900,500,162 억,,1832470,N,N,0,N,00,N
|
||
|
|
20231102,130319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4250,100,2,2.41,527909625,124176,92.00,4190,4280,4185,5390,2905,4150,4251.30,5.63,0,26067,4416,4282,4201,4067,3986,4242,4027,163,1240,500,2650,5,1,32564980,1384,8.76,1.63,12,0.38,485.00,2606.00,10570,20230607,-59.79,2280,20221229,86.40,10570,-59.79,20230607,2310,83.98,20230104,10570,-59.79,20230607,2280,86.40,20221229,1.42,N,024900,500,162 억,,1832470,N,N,0,N,00,N
|
||
|
|
20231102,120317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4245,95,2,2.29,473549495,111378,82.52,4190,4280,4185,5390,2905,4150,4251.73,5.63,0,26510,4416,4282,4201,4067,3986,4242,4027,163,1240,500,2650,5,1,32564980,1382,8.75,1.63,12,0.34,485.00,2606.00,10570,20230607,-59.84,2280,20221229,86.18,10570,-59.84,20230607,2310,83.77,20230104,10570,-59.84,20230607,2280,86.18,20221229,1.42,N,024900,500,162 억,,1832470,N,N,0,N,00,N
|
||
|
|
20231102,110317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4260,110,2,2.65,398972255,93828,69.52,4190,4280,4185,5390,2905,4150,4252.17,5.63,0,22673,4416,4282,4201,4067,3986,4242,4027,163,1240,500,2650,5,1,32564980,1387,8.78,1.63,12,0.29,485.00,2606.00,10570,20230607,-59.70,2280,20221229,86.84,10570,-59.70,20230607,2310,84.42,20230104,10570,-59.70,20230607,2280,86.84,20221229,1.42,N,024900,500,162 억,,1832470,N,N,0,N,00,N
|
||
|
|
20231102,100318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4265,115,2,2.77,277572305,65338,48.41,4190,4280,4185,5390,2905,4150,4248.25,5.63,0,23271,4416,4282,4201,4067,3986,4242,4027,163,1240,500,2650,5,1,32564980,1389,8.79,1.64,12,0.20,485.00,2606.00,10570,20230607,-59.65,2280,20221229,87.06,10570,-59.65,20230607,2310,84.63,20230104,10570,-59.65,20230607,2280,87.06,20221229,1.42,N,024900,500,162 억,,1832470,N,N,0,N,00,N
|
||
|
|
20231102,090322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4245,95,2,2.29,23485205,5573,4.13,4190,4250,4185,5390,2905,4150,4214.10,5.63,0,2665,4416,4282,4201,4067,3986,4242,4027,163,1240,500,2650,5,1,32564980,1382,8.75,1.63,12,0.02,485.00,2606.00,10570,20230607,-59.84,2280,20221229,86.18,10570,-59.84,20230607,2310,83.77,20230104,10570,-59.84,20230607,2280,86.18,20221229,1.42,N,024900,500,162 억,,1832470,N,N,0,N,00,N
|
||
|
|
20231101,160318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4150,-35,5,-0.84,560861810,133462,40.41,4210,4335,4120,5440,2930,4185,4202.43,5.54,0,26744,4581,4382,4251,4052,3921,4317,3987,163,1255,500,2670,5,1,32564980,1351,8.56,1.59,12,0.41,485.00,2606.00,10570,20230607,-60.74,2280,20221229,82.02,10570,-60.74,20230607,2310,79.65,20230104,10570,-60.74,20230607,2280,82.02,20221229,1.37,N,024900,500,162 억,,1802688,N,N,0,N,00,N
|
||
|
|
20231101,150317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4120,-65,5,-1.55,516422175,122728,37.16,4210,4335,4120,5440,2930,4185,4207.86,5.54,0,25249,4581,4382,4251,4052,3921,4317,3987,163,1255,500,2670,5,1,32564980,1342,8.49,1.58,12,0.38,485.00,2606.00,10570,20230607,-61.02,2280,20221229,80.70,10570,-61.02,20230607,2310,78.35,20230104,10570,-61.02,20230607,2280,80.70,20221229,1.37,N,024900,500,162 억,,1802688,N,N,0,N,00,N
|
||
|
|
20231101,140314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4150,-35,5,-0.84,413177890,97755,29.59,4210,4335,4130,5440,2930,4185,4226.67,5.54,0,26183,4581,4382,4251,4052,3921,4317,3987,163,1255,500,2670,5,1,32564980,1351,8.56,1.59,12,0.30,485.00,2606.00,10570,20230607,-60.74,2280,20221229,82.02,10570,-60.74,20230607,2310,79.65,20230104,10570,-60.74,20230607,2280,82.02,20221229,1.37,N,024900,500,162 억,,1802688,N,N,0,N,00,N
|
||
|
|
20231101,130317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4160,-25,5,-0.60,352269050,83057,25.15,4210,4335,4160,5440,2930,4185,4241.30,5.54,0,26157,4581,4382,4251,4052,3921,4317,3987,163,1255,500,2670,5,1,32564980,1355,8.58,1.60,12,0.26,485.00,2606.00,10570,20230607,-60.64,2280,20221229,82.46,10570,-60.64,20230607,2310,80.09,20230104,10570,-60.64,20230607,2280,82.46,20221229,1.37,N,024900,500,162 억,,1802688,N,N,0,N,00,N
|
||
|
|
20231101,120322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4195,10,2,0.24,307345100,72306,21.89,4210,4335,4160,5440,2930,4185,4250.63,5.54,0,29356,4581,4382,4251,4052,3921,4317,3987,163,1255,500,2670,5,1,32564980,1366,8.65,1.61,12,0.22,485.00,2606.00,10570,20230607,-60.31,2280,20221229,83.99,10570,-60.31,20230607,2310,81.60,20230104,10570,-60.31,20230607,2280,83.99,20221229,1.37,N,024900,500,162 억,,1802688,N,N,0,N,00,N
|
||
|
|
20231101,110323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4200,15,2,0.36,267956095,62901,19.04,4210,4335,4190,5440,2930,4185,4259.98,5.54,0,30820,4581,4382,4251,4052,3921,4317,3987,163,1255,500,2670,5,1,32564980,1368,8.66,1.61,12,0.19,485.00,2606.00,10570,20230607,-60.26,2280,20221229,84.21,10570,-60.26,20230607,2310,81.82,20230104,10570,-60.26,20230607,2280,84.21,20221229,1.37,N,024900,500,162 억,,1802688,N,N,0,N,00,N
|
||
|
|
20231101,100321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4255,70,2,1.67,202226920,47336,14.33,4210,4335,4195,5440,2930,4185,4272.18,5.54,0,32741,4581,4382,4251,4052,3921,4317,3987,163,1255,500,2670,5,1,32564980,1386,8.77,1.63,12,0.15,485.00,2606.00,10570,20230607,-59.74,2280,20221229,86.62,10570,-59.74,20230607,2310,84.20,20230104,10570,-59.74,20230607,2280,86.62,20221229,1.37,N,024900,500,162 억,,1802688,N,N,0,N,00,N
|
||
|
|
20231101,090322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4240,55,2,1.31,20216990,4789,1.45,4210,4250,4195,5440,2930,4185,4221.62,5.54,0,1568,4581,4382,4251,4052,3921,4317,3987,163,1255,500,2670,5,1,32564980,1381,8.74,1.63,12,0.01,485.00,2606.00,10570,20230607,-59.89,2280,20221229,85.96,10570,-59.89,20230607,2310,83.55,20230104,10570,-59.89,20230607,2280,85.96,20221229,1.37,N,024900,500,162 억,,1802688,N,N,0,N,00,N
|