90 lines
38 KiB
CSV
90 lines
38 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
|
|
20230630,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1401,38,2,2.79,182978196,131913,85.37,1350,1404,1350,1771,955,1363,1387.11,0.81,0,36150,1433,1397,1379,1343,1325,1389,1335,225,408,500,840,1,1,44964143,630,-25.94,0.52,12,0.29,-54.00,2696.00,1965,20221206,-28.70,990,20221013,41.52,1830,-23.44,20230102,1170,19.74,20230411,1965,-28.70,20221206,990,41.52,20221013,2.71,N,001380,500,224 억,,363332,N,N,3,N,00,N
|
|
20230630,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1399,36,2,2.64,173565107,125185,81.01,1350,1404,1350,1771,955,1363,1386.47,0.81,0,36211,1433,1397,1379,1343,1325,1389,1335,225,408,500,840,1,1,44964143,629,-25.91,0.52,12,0.28,-54.00,2696.00,1965,20221206,-28.80,990,20221013,41.31,1830,-23.55,20230102,1170,19.57,20230411,1965,-28.80,20221206,990,41.31,20221013,2.71,N,001380,500,224 억,,363332,N,N,3,N,00,N
|
|
20230630,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1403,40,2,2.93,152545969,110173,71.30,1350,1403,1350,1771,955,1363,1384.60,0.81,0,35760,1433,1397,1379,1343,1325,1389,1335,225,408,500,840,1,1,44964143,631,-25.98,0.52,12,0.25,-54.00,2696.00,1965,20221206,-28.60,990,20221013,41.72,1830,-23.33,20230102,1170,19.91,20230411,1965,-28.60,20221206,990,41.72,20221013,2.71,N,001380,500,224 억,,363332,N,N,3,N,00,N
|
|
20230630,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1397,34,2,2.49,120180459,87029,56.32,1350,1399,1350,1771,955,1363,1380.92,0.81,0,23179,1433,1397,1379,1343,1325,1389,1335,225,408,500,840,1,1,44964143,628,-25.87,0.52,12,0.19,-54.00,2696.00,1965,20221206,-28.91,990,20221013,41.11,1830,-23.66,20230102,1170,19.40,20230411,1965,-28.91,20221206,990,41.11,20221013,2.71,N,001380,500,224 억,,363332,N,N,3,N,00,N
|
|
20230630,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1392,29,2,2.13,114187784,82737,53.54,1350,1399,1350,1771,955,1363,1380.13,0.81,0,22135,1433,1397,1379,1343,1325,1389,1335,225,408,500,840,1,1,44964143,626,-25.78,0.52,12,0.18,-54.00,2696.00,1965,20221206,-29.16,990,20221013,40.61,1830,-23.93,20230102,1170,18.97,20230411,1965,-29.16,20221206,990,40.61,20221013,2.71,N,001380,500,224 억,,363332,N,N,3,N,00,N
|
|
20230630,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1396,33,2,2.42,87602630,63681,41.21,1350,1398,1350,1771,955,1363,1375.65,0.81,0,17979,1433,1397,1379,1343,1325,1389,1335,225,408,500,840,1,1,44964143,628,-25.85,0.52,12,0.14,-54.00,2696.00,1965,20221206,-28.96,990,20221013,41.01,1830,-23.72,20230102,1170,19.32,20230411,1965,-28.96,20221206,990,41.01,20221013,2.71,N,001380,500,224 억,,363332,N,N,3,N,00,N
|
|
20230630,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1373,10,2,0.73,50312950,36837,23.84,1350,1381,1350,1771,955,1363,1365.83,0.81,0,10944,1433,1397,1379,1343,1325,1389,1335,225,408,500,840,1,1,44964143,617,-25.43,0.51,12,0.08,-54.00,2696.00,1965,20221206,-30.13,990,20221013,38.69,1830,-24.97,20230102,1170,17.35,20230411,1965,-30.13,20221206,990,38.69,20221013,2.71,N,001380,500,224 억,,363332,N,N,3,N,00,N
|
|
20230630,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1360,-3,5,-0.22,17611435,13034,8.43,1350,1365,1350,1771,955,1363,1351.19,0.81,0,1609,1433,1397,1379,1343,1325,1389,1335,225,408,500,840,1,1,44964143,612,-25.19,0.50,12,0.03,-54.00,2696.00,1965,20221206,-30.79,990,20221013,37.37,1830,-25.68,20230102,1170,16.24,20230411,1965,-30.79,20221206,990,37.37,20221013,2.71,N,001380,500,224 억,,363332,N,N,3,N,00,N
|
|
20230629,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1363,-31,5,-2.22,213067596,154261,67.06,1394,1415,1361,1812,976,1394,1381.23,0.86,0,-13727,1450,1421,1396,1367,1342,1436,1382,225,418,500,860,1,1,44964143,613,-25.24,0.51,12,0.34,-54.00,2696.00,1965,20221206,-30.64,990,20221013,37.68,1830,-25.52,20230102,1170,16.50,20230411,1965,-30.64,20221206,990,37.68,20221013,2.92,N,001380,500,224 억,,386807,N,N,3,N,00,N
|
|
20230629,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1375,-19,5,-1.36,190659714,137865,59.94,1394,1415,1361,1812,976,1394,1382.95,0.86,0,-10431,1450,1421,1396,1367,1342,1436,1382,225,418,500,860,1,1,44964143,618,-25.46,0.51,12,0.31,-54.00,2696.00,1965,20221206,-30.03,990,20221013,38.89,1830,-24.86,20230102,1170,17.52,20230411,1965,-30.03,20221206,990,38.89,20221013,2.92,N,001380,500,224 억,,386807,N,N,1,N,00,N
|
|
20230629,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1377,-17,5,-1.22,176521685,127588,55.47,1394,1415,1361,1812,976,1394,1383.53,0.86,0,-5938,1450,1421,1396,1367,1342,1436,1382,225,418,500,860,1,1,44964143,619,-25.50,0.51,12,0.28,-54.00,2696.00,1965,20221206,-29.92,990,20221013,39.09,1830,-24.75,20230102,1170,17.69,20230411,1965,-29.92,20221206,990,39.09,20221013,2.92,N,001380,500,224 억,,386807,N,N,1,N,00,N
|
|
20230629,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1380,-14,5,-1.00,171671991,124064,53.94,1394,1415,1361,1812,976,1394,1383.74,0.86,0,-5294,1450,1421,1396,1367,1342,1436,1382,225,418,500,860,1,1,44964143,621,-25.56,0.51,12,0.28,-54.00,2696.00,1965,20221206,-29.77,990,20221013,39.39,1830,-24.59,20230102,1170,17.95,20230411,1965,-29.77,20221206,990,39.39,20221013,2.92,N,001380,500,224 억,,386807,N,N,1,N,00,N
|
|
20230629,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1366,-28,5,-2.01,136829529,98571,42.85,1394,1415,1365,1812,976,1394,1388.13,0.86,0,-12612,1450,1421,1396,1367,1342,1436,1382,225,418,500,860,1,1,44964143,614,-25.30,0.51,12,0.22,-54.00,2696.00,1965,20221206,-30.48,990,20221013,37.98,1830,-25.36,20230102,1170,16.75,20230411,1965,-30.48,20221206,990,37.98,20221013,2.92,N,001380,500,224 억,,386807,N,N,1,N,00,N
|
|
20230629,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1384,-10,5,-0.72,100001730,71688,31.17,1394,1415,1375,1812,976,1394,1394.96,0.86,0,-11088,1450,1421,1396,1367,1342,1436,1382,225,418,500,860,1,1,44964143,622,-25.63,0.51,12,0.16,-54.00,2696.00,1965,20221206,-29.57,990,20221013,39.80,1830,-24.37,20230102,1170,18.29,20230411,1965,-29.57,20221206,990,39.80,20221013,2.92,N,001380,500,224 억,,386807,N,N,1,N,00,N
|
|
20230629,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1396,2,2,0.14,67440478,48264,20.98,1394,1415,1386,1812,976,1394,1397.32,0.86,0,-5781,1450,1421,1396,1367,1342,1436,1382,225,418,500,860,1,1,44964143,628,-25.85,0.52,12,0.11,-54.00,2696.00,1965,20221206,-28.96,990,20221013,41.01,1830,-23.72,20230102,1170,19.32,20230411,1965,-28.96,20221206,990,41.01,20221013,2.92,N,001380,500,224 억,,386807,N,N,1,N,00,N
|
|
20230629,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1408,14,2,1.00,7994865,5732,2.49,1394,1410,1394,1812,976,1394,1394.78,0.86,0,521,1450,1421,1396,1367,1342,1436,1382,225,418,500,860,1,1,44964143,633,-26.07,0.52,12,0.01,-54.00,2696.00,1965,20221206,-28.35,990,20221013,42.22,1830,-23.06,20230102,1170,20.34,20230411,1965,-28.35,20221206,990,42.22,20221013,2.92,N,001380,500,224 억,,386807,N,N,1,N,00,N
|
|
20230628,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1394,-3,5,-0.21,320150901,229271,86.31,1390,1425,1371,1816,978,1397,1396.43,0.80,0,28856,1443,1420,1390,1367,1337,1405,1352,225,419,500,860,1,1,44964143,627,-25.81,0.52,12,0.51,-54.00,2696.00,1965,20221206,-29.06,990,20221013,40.81,1830,-23.83,20230102,1170,19.15,20230411,1965,-29.06,20221206,990,40.81,20221013,2.82,N,001380,500,224 억,,357823,N,N,1,N,00,N
|
|
20230628,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1402,5,2,0.36,281453344,201550,75.88,1390,1425,1371,1816,978,1397,1396.44,0.80,0,28570,1443,1420,1390,1367,1337,1405,1352,225,419,500,860,1,1,44964143,630,-25.96,0.52,12,0.45,-54.00,2696.00,1965,20221206,-28.65,990,20221013,41.62,1830,-23.39,20230102,1170,19.83,20230411,1965,-28.65,20221206,990,41.62,20221013,2.82,N,001380,500,224 억,,357823,N,N,2,N,00,N
|
|
20230628,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1399,2,2,0.14,262335427,187898,70.74,1390,1425,1371,1816,978,1397,1396.16,0.80,0,29281,1443,1420,1390,1367,1337,1405,1352,225,419,500,860,1,1,44964143,629,-25.91,0.52,12,0.42,-54.00,2696.00,1965,20221206,-28.80,990,20221013,41.31,1830,-23.55,20230102,1170,19.57,20230411,1965,-28.80,20221206,990,41.31,20221013,2.82,N,001380,500,224 억,,357823,N,N,2,N,00,N
|
|
20230628,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1410,13,2,0.93,223916385,160576,60.45,1390,1425,1371,1816,978,1397,1394.46,0.80,0,33132,1443,1420,1390,1367,1337,1405,1352,225,419,500,860,1,1,44964143,634,-26.11,0.52,12,0.36,-54.00,2696.00,1965,20221206,-28.24,990,20221013,42.42,1830,-22.95,20230102,1170,20.51,20230411,1965,-28.24,20221206,990,42.42,20221013,2.82,N,001380,500,224 억,,357823,N,N,2,N,00,N
|
|
20230628,120113,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1404,7,2,0.50,151833317,109581,41.25,1390,1413,1371,1816,978,1397,1385.58,0.80,0,13832,1443,1420,1390,1367,1337,1405,1352,225,419,500,860,1,1,44964143,631,-26.00,0.52,12,0.24,-54.00,2696.00,1965,20221206,-28.55,990,20221013,41.82,1830,-23.28,20230102,1170,20.00,20230411,1965,-28.55,20221206,990,41.82,20221013,2.82,N,001380,500,224 억,,357823,N,N,2,N,00,N
|
|
20230628,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1407,10,2,0.72,129635353,93804,35.31,1390,1407,1371,1816,978,1397,1381.98,0.80,0,14414,1443,1420,1390,1367,1337,1405,1352,225,419,500,860,1,1,44964143,633,-26.06,0.52,12,0.21,-54.00,2696.00,1965,20221206,-28.40,990,20221013,42.12,1830,-23.11,20230102,1170,20.26,20230411,1965,-28.40,20221206,990,42.12,20221013,2.82,N,001380,500,224 억,,357823,N,N,2,N,00,N
|
|
20230628,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1383,-14,5,-1.00,72523243,52534,19.78,1390,1396,1371,1816,978,1397,1380.50,0.80,0,6510,1443,1420,1390,1367,1337,1405,1352,225,419,500,860,1,1,44964143,622,-25.61,0.51,12,0.12,-54.00,2696.00,1965,20221206,-29.62,990,20221013,39.70,1830,-24.43,20230102,1170,18.21,20230411,1965,-29.62,20221206,990,39.70,20221013,2.82,N,001380,500,224 억,,357823,N,N,2,N,00,N
|
|
20230628,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1387,-10,5,-0.72,6674268,4803,1.81,1390,1392,1387,1816,978,1397,1389.60,0.80,0,2249,1443,1420,1390,1367,1337,1405,1352,225,419,500,860,1,1,44964143,624,-25.69,0.51,12,0.01,-54.00,2696.00,1965,20221206,-29.41,990,20221013,40.10,1830,-24.21,20230102,1170,18.55,20230411,1965,-29.41,20221206,990,40.10,20221013,2.82,N,001380,500,224 억,,357823,N,N,2,N,00,N
|
|
20230627,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1397,7,2,0.50,367423997,265165,38.35,1398,1413,1360,1807,973,1390,1385.47,0.66,0,50333,1457,1423,1383,1349,1309,1427,1353,225,417,500,860,1,1,44964143,628,-25.87,0.52,12,0.59,-54.00,2696.00,1965,20221206,-28.91,990,20221013,41.11,1830,-23.66,20230102,1170,19.40,20230411,1965,-28.91,20221206,990,41.11,20221013,2.52,N,001380,500,224 억,,297572,N,N,2,N,00,N
|
|
20230627,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1399,9,2,0.65,348669414,251729,36.41,1398,1413,1360,1807,973,1390,1385.10,0.66,0,49522,1457,1423,1383,1349,1309,1427,1353,225,417,500,860,1,1,44964143,629,-25.91,0.52,12,0.56,-54.00,2696.00,1965,20221206,-28.80,990,20221013,41.31,1830,-23.55,20230102,1170,19.57,20230411,1965,-28.80,20221206,990,41.31,20221013,2.52,N,001380,500,224 억,,297572,N,N,15,N,00,N
|
|
20230627,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1395,5,2,0.36,322617057,233010,33.70,1398,1413,1360,1807,973,1390,1384.56,0.66,0,47191,1457,1423,1383,1349,1309,1427,1353,225,417,500,860,1,1,44964143,627,-25.83,0.52,12,0.52,-54.00,2696.00,1965,20221206,-29.01,990,20221013,40.91,1830,-23.77,20230102,1170,19.23,20230411,1965,-29.01,20221206,990,40.91,20221013,2.52,N,001380,500,224 억,,297572,N,N,15,N,00,N
|
|
20230627,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1397,7,2,0.50,306634050,221535,32.04,1398,1413,1360,1807,973,1390,1384.13,0.66,0,45158,1457,1423,1383,1349,1309,1427,1353,225,417,500,860,1,1,44964143,628,-25.87,0.52,12,0.49,-54.00,2696.00,1965,20221206,-28.91,990,20221013,41.11,1830,-23.66,20230102,1170,19.40,20230411,1965,-28.91,20221206,990,41.11,20221013,2.52,N,001380,500,224 억,,297572,N,N,15,N,00,N
|
|
20230627,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1389,-1,5,-0.07,259679517,187762,27.16,1398,1413,1360,1807,973,1390,1383.02,0.66,0,39530,1457,1423,1383,1349,1309,1427,1353,225,417,500,860,1,1,44964143,625,-25.72,0.52,12,0.42,-54.00,2696.00,1965,20221206,-29.31,990,20221013,40.30,1830,-24.10,20230102,1170,18.72,20230411,1965,-29.31,20221206,990,40.30,20221013,2.52,N,001380,500,224 억,,297572,N,N,15,N,00,N
|
|
20230627,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1376,-14,5,-1.01,183533641,132020,19.09,1398,1413,1360,1807,973,1390,1390.20,0.66,0,29306,1457,1423,1383,1349,1309,1427,1353,225,417,500,860,1,1,44964143,619,-25.48,0.51,12,0.29,-54.00,2696.00,1965,20221206,-29.97,990,20221013,38.99,1830,-24.81,20230102,1170,17.61,20230411,1965,-29.97,20221206,990,38.99,20221013,2.52,N,001380,500,224 억,,297572,N,N,15,N,00,N
|
|
20230627,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1406,16,2,1.15,68136961,48475,7.01,1398,1413,1392,1807,973,1390,1405.61,0.66,0,13762,1457,1423,1383,1349,1309,1427,1353,225,417,500,860,1,1,44964143,632,-26.04,0.52,12,0.11,-54.00,2696.00,1965,20221206,-28.45,990,20221013,42.02,1830,-23.17,20230102,1170,20.17,20230411,1965,-28.45,20221206,990,42.02,20221013,2.52,N,001380,500,224 억,,297572,N,N,15,N,00,N
|
|
20230627,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1392,2,2,0.14,7095035,5075,0.73,1398,1400,1392,1807,973,1390,1398.04,0.66,0,612,1457,1423,1383,1349,1309,1427,1353,225,417,500,860,1,1,44964143,626,-25.78,0.52,12,0.01,-54.00,2696.00,1965,20221206,-29.16,990,20221013,40.61,1830,-23.93,20230102,1170,18.97,20230411,1965,-29.16,20221206,990,40.61,20221013,2.52,N,001380,500,224 억,,297572,N,N,15,N,00,N
|
|
20230626,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1390,-11,5,-0.79,949892889,690397,6.82,1390,1417,1343,1821,981,1401,1375.66,0.37,0,121848,1800,1600,1470,1270,1140,1700,1370,225,420,500,860,1,1,44964143,625,-25.74,0.52,12,1.54,-54.00,2696.00,1965,20221206,-29.26,990,20221013,40.40,1830,-24.04,20230102,1170,18.80,20230411,1965,-29.26,20221206,990,40.40,20221013,2.50,N,001380,500,224 억,,168585,N,N,15,N,00,N
|
|
20230626,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1410,9,2,0.64,898637543,653646,6.46,1390,1417,1343,1821,981,1401,1374.58,0.37,0,117505,1800,1600,1470,1270,1140,1700,1370,225,420,500,860,1,1,44964143,634,-26.11,0.52,12,1.45,-54.00,2696.00,1965,20221206,-28.24,990,20221013,42.42,1830,-22.95,20230102,1170,20.51,20230411,1965,-28.24,20221206,990,42.42,20221013,2.50,N,001380,500,224 억,,168585,N,N,59,N,00,N
|
|
20230626,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1402,1,2,0.07,846137890,616449,6.09,1390,1415,1343,1821,981,1401,1372.34,0.37,0,118849,1800,1600,1470,1270,1140,1700,1370,225,420,500,860,1,1,44964143,630,-25.96,0.52,12,1.37,-54.00,2696.00,1965,20221206,-28.65,990,20221013,41.62,1830,-23.39,20230102,1170,19.83,20230411,1965,-28.65,20221206,990,41.62,20221013,2.50,N,001380,500,224 억,,168585,N,N,59,N,00,N
|
|
20230626,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1408,7,2,0.50,773899644,564999,5.59,1390,1410,1343,1821,981,1401,1369.42,0.37,0,91872,1800,1600,1470,1270,1140,1700,1370,225,420,500,860,1,1,44964143,633,-26.07,0.52,12,1.26,-54.00,2696.00,1965,20221206,-28.35,990,20221013,42.22,1830,-23.06,20230102,1170,20.34,20230411,1965,-28.35,20221206,990,42.22,20221013,2.50,N,001380,500,224 억,,168585,N,N,59,N,00,N
|
|
20230626,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1374,-27,5,-1.93,654925408,479793,4.74,1390,1405,1343,1821,981,1401,1364.59,0.37,0,79961,1800,1600,1470,1270,1140,1700,1370,225,420,500,860,1,1,44964143,618,-25.44,0.51,12,1.07,-54.00,2696.00,1965,20221206,-30.08,990,20221013,38.79,1830,-24.92,20230102,1170,17.44,20230411,1965,-30.08,20221206,990,38.79,20221013,2.50,N,001380,500,224 억,,168585,N,N,59,N,00,N
|
|
20230626,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1372,-29,5,-2.07,624547071,457664,4.52,1390,1405,1343,1821,981,1401,1364.19,0.37,0,75338,1800,1600,1470,1270,1140,1700,1370,225,420,500,860,1,1,44964143,617,-25.41,0.51,12,1.02,-54.00,2696.00,1965,20221206,-30.18,990,20221013,38.59,1830,-25.03,20230102,1170,17.26,20230411,1965,-30.18,20221206,990,38.59,20221013,2.50,N,001380,500,224 억,,168585,N,N,59,N,00,N
|
|
20230626,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1357,-44,5,-3.14,513360407,375747,3.71,1390,1405,1343,1821,981,1401,1365.71,0.37,0,52643,1800,1600,1470,1270,1140,1700,1370,225,420,500,860,1,1,44964143,610,-25.13,0.50,12,0.84,-54.00,2696.00,1965,20221206,-30.94,990,20221013,37.07,1830,-25.85,20230102,1170,15.98,20230411,1965,-30.94,20221206,990,37.07,20221013,2.50,N,001380,500,224 억,,168585,N,N,59,N,00,N
|
|
20230626,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1404,3,2,0.21,26653850,19114,0.19,1390,1405,1390,1821,981,1401,1391.74,0.37,0,798,1800,1600,1470,1270,1140,1700,1370,225,420,500,860,1,1,44964143,631,-26.00,0.52,12,0.04,-54.00,2696.00,1965,20221206,-28.55,990,20221013,41.82,1830,-23.28,20230102,1170,20.00,20230411,1965,-28.55,20221206,990,41.82,20221013,2.50,N,001380,500,224 억,,168585,N,N,59,N,00,N
|
|
20230623,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1408,57,2,4.22,14954824226,9804691,10871.15,1340,1670,1340,1756,946,1351,1525.27,0.93,0,-252245,1380,1365,1355,1340,1330,1360,1335,225,405,500,830,1,1,44964143,633,-26.07,0.52,12,21.81,-54.00,2696.00,1965,20221206,-28.35,990,20221013,42.22,1830,-23.06,20230102,1170,20.34,20230411,1965,-28.35,20221206,990,42.22,20221013,2.48,N,001380,500,224 억,,418515,N,N,16,N,00,N
|
|
20230623,140113,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1472,121,2,8.96,14224150458,9297967,10309.31,1340,1670,1340,1756,946,1351,1529.81,0.93,0,-268498,1380,1365,1355,1340,1330,1360,1335,225,405,500,830,1,1,44964143,662,-27.26,0.55,12,20.68,-54.00,2696.00,1965,20221206,-25.09,990,20221013,48.69,1830,-19.56,20230102,1170,25.81,20230411,1965,-25.09,20221206,990,48.69,20221013,2.48,N,001380,500,224 억,,418515,N,N,16,N,00,N
|
|
20230622,160749,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1351,-7,5,-0.52,121887454,90058,54.41,1357,1370,1345,1765,951,1358,1353.43,0.90,0,14461,1426,1391,1373,1338,1320,1383,1330,225,407,500,840,1,1,44964143,607,-25.02,0.50,12,0.20,-54.00,2696.00,1965,20221206,-31.25,990,20221013,36.46,1830,-26.17,20230102,1170,15.47,20230411,1965,-31.25,20221206,990,36.46,20221013,2.52,N,001380,500,224 억,,404053,N,N,16,N,00,N
|
|
20230622,150224,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1356,-2,5,-0.15,112201690,82889,50.08,1357,1370,1345,1765,951,1358,1353.64,0.90,0,14498,1426,1391,1373,1338,1320,1383,1330,225,407,500,840,1,1,44964143,610,-25.11,0.50,12,0.18,-54.00,2696.00,1965,20221206,-30.99,990,20221013,36.97,1830,-25.90,20230102,1170,15.90,20230411,1965,-30.99,20221206,990,36.97,20221013,2.52,N,001380,500,224 억,,404053,N,N,662,N,00,N
|
|
20230622,140333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1358,0,3,0.00,99872354,73784,44.58,1357,1370,1345,1765,951,1358,1353.58,0.90,0,15081,1426,1391,1373,1338,1320,1383,1330,225,407,500,840,1,1,44964143,611,-25.15,0.50,12,0.16,-54.00,2696.00,1965,20221206,-30.89,990,20221013,37.17,1830,-25.79,20230102,1170,16.07,20230411,1965,-30.89,20221206,990,37.17,20221013,2.52,N,001380,500,224 억,,404053,N,N,662,N,00,N
|
|
20230622,130932,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1362,4,2,0.29,95055463,70240,42.44,1357,1370,1345,1765,951,1358,1353.30,0.90,0,17889,1426,1391,1373,1338,1320,1383,1330,225,407,500,840,1,1,44964143,612,-25.22,0.51,12,0.16,-54.00,2696.00,1965,20221206,-30.69,990,20221013,37.58,1830,-25.57,20230102,1170,16.41,20230411,1965,-30.69,20221206,990,37.58,20221013,2.52,N,001380,500,224 억,,404053,N,N,662,N,00,N
|
|
20230622,120602,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1357,-1,5,-0.07,83089127,61400,37.10,1357,1370,1345,1765,951,1358,1353.24,0.90,0,18266,1426,1391,1373,1338,1320,1383,1330,225,407,500,840,1,1,44964143,610,-25.13,0.50,12,0.14,-54.00,2696.00,1965,20221206,-30.94,990,20221013,37.07,1830,-25.85,20230102,1170,15.98,20230411,1965,-30.94,20221206,990,37.07,20221013,2.52,N,001380,500,224 억,,404053,N,N,662,N,00,N
|
|
20230622,110814,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1358,0,3,0.00,81990658,60592,36.61,1357,1370,1345,1765,951,1358,1353.16,0.90,0,18181,1426,1391,1373,1338,1320,1383,1330,225,407,500,840,1,1,44964143,611,-25.15,0.50,12,0.13,-54.00,2696.00,1965,20221206,-30.89,990,20221013,37.17,1830,-25.79,20230102,1170,16.07,20230411,1965,-30.89,20221206,990,37.17,20221013,2.52,N,001380,500,224 억,,404053,N,N,662,N,00,N
|
|
20230622,100103,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1367,9,2,0.66,75740317,55992,33.83,1357,1370,1345,1765,951,1358,1352.70,0.90,0,18207,1426,1391,1373,1338,1320,1383,1330,225,407,500,840,1,1,44964143,615,-25.31,0.51,12,0.12,-54.00,2696.00,1965,20221206,-30.43,990,20221013,38.08,1830,-25.30,20230102,1170,16.84,20230411,1965,-30.43,20221206,990,38.08,20221013,2.52,N,001380,500,224 억,,404053,N,N,662,N,00,N
|
|
20230622,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1358,0,3,0.00,10349302,7624,4.61,1357,1358,1357,1765,951,1358,1357.46,0.90,0,3534,1426,1391,1373,1338,1320,1383,1330,225,407,500,840,1,1,44964143,611,-25.15,0.50,12,0.02,-54.00,2696.00,1965,20221206,-30.89,990,20221013,37.17,1830,-25.79,20230102,1170,16.07,20230411,1965,-30.89,20221206,990,37.17,20221013,2.52,N,001380,500,224 억,,404053,N,N,662,N,00,N
|
|
20230621,160821,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1358,-39,5,-2.79,222228292,162080,10.77,1397,1408,1355,1816,978,1397,1371.23,0.84,0,25222,1631,1513,1442,1324,1253,1573,1384,225,419,500,860,1,1,44964143,611,-25.15,0.50,12,0.36,-54.00,2696.00,1965,20221206,-30.89,990,20221013,37.17,1830,-25.79,20230102,1170,16.07,20230411,1965,-30.89,20221206,990,37.17,20221013,2.53,N,001380,500,224 억,,378469,N,N,662,N,00,N
|
|
20230621,150325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1366,-31,5,-2.22,213182502,155429,10.33,1397,1408,1355,1816,978,1397,1371.57,0.84,0,25463,1631,1513,1442,1324,1253,1573,1384,225,419,500,860,1,1,44964143,614,-25.30,0.51,12,0.35,-54.00,2696.00,1965,20221206,-30.48,990,20221013,37.98,1830,-25.36,20230102,1170,16.75,20230411,1965,-30.48,20221206,990,37.98,20221013,2.53,N,001380,500,224 억,,378469,N,N,18,N,00,N
|
|
20230621,141033,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1363,-34,5,-2.43,205289289,149637,9.94,1397,1408,1355,1816,978,1397,1371.91,0.84,0,26437,1631,1513,1442,1324,1253,1573,1384,225,419,500,860,1,1,44964143,613,-25.24,0.51,12,0.33,-54.00,2696.00,1965,20221206,-30.64,990,20221013,37.68,1830,-25.52,20230102,1170,16.50,20230411,1965,-30.64,20221206,990,37.68,20221013,2.53,N,001380,500,224 억,,378469,N,N,18,N,00,N
|
|
20230621,130110,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1367,-30,5,-2.15,190897307,139106,9.24,1397,1408,1355,1816,978,1397,1372.31,0.84,0,24597,1631,1513,1442,1324,1253,1573,1384,225,419,500,860,1,1,44964143,615,-25.31,0.51,12,0.31,-54.00,2696.00,1965,20221206,-30.43,990,20221013,38.08,1830,-25.30,20230102,1170,16.84,20230411,1965,-30.43,20221206,990,38.08,20221013,2.53,N,001380,500,224 억,,378469,N,N,18,N,00,N
|
|
20230621,120736,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1369,-28,5,-2.00,175506879,127847,8.49,1397,1408,1355,1816,978,1397,1372.78,0.84,0,21164,1631,1513,1442,1324,1253,1573,1384,225,419,500,860,1,1,44964143,616,-25.35,0.51,12,0.28,-54.00,2696.00,1965,20221206,-30.33,990,20221013,38.28,1830,-25.19,20230102,1170,17.01,20230411,1965,-30.33,20221206,990,38.28,20221013,2.53,N,001380,500,224 억,,378469,N,N,18,N,00,N
|
|
20230621,110221,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1368,-29,5,-2.08,165105551,120242,7.99,1397,1408,1355,1816,978,1397,1373.11,0.84,0,17161,1631,1513,1442,1324,1253,1573,1384,225,419,500,860,1,1,44964143,615,-25.33,0.51,12,0.27,-54.00,2696.00,1965,20221206,-30.38,990,20221013,38.18,1830,-25.25,20230102,1170,16.92,20230411,1965,-30.38,20221206,990,38.18,20221013,2.53,N,001380,500,224 억,,378469,N,N,18,N,00,N
|
|
20230621,100446,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1383,-14,5,-1.00,77010141,55748,3.70,1397,1408,1374,1816,978,1397,1381.39,0.84,0,5397,1631,1513,1442,1324,1253,1573,1384,225,419,500,860,1,1,44964143,622,-25.61,0.51,12,0.12,-54.00,2696.00,1965,20221206,-29.62,990,20221013,39.70,1830,-24.43,20230102,1170,18.21,20230411,1965,-29.62,20221206,990,39.70,20221013,2.53,N,001380,500,224 억,,378469,N,N,18,N,00,N
|
|
20230621,090626,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1394,-3,5,-0.21,16033753,11526,0.77,1397,1408,1383,1816,978,1397,1391.08,0.84,0,-1670,1631,1513,1442,1324,1253,1573,1384,225,419,500,860,1,1,44964143,627,-25.81,0.52,12,0.03,-54.00,2696.00,1965,20221206,-29.06,990,20221013,40.81,1830,-23.83,20230102,1170,19.15,20230411,1965,-29.06,20221206,990,40.81,20221013,2.53,N,001380,500,224 억,,378469,N,N,18,N,00,N
|
|
20230620,160627,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1397,29,2,2.12,2205729084,1501361,2958.58,1371,1560,1371,1778,958,1368,1469.16,1.04,0,-90476,1414,1391,1372,1349,1330,1381,1339,225,410,500,840,1,1,44964143,628,-25.87,0.52,12,3.34,-54.00,2696.00,1965,20221206,-28.91,990,20221013,41.11,1830,-23.66,20230102,1170,19.40,20230411,1965,-28.91,20221206,990,41.11,20221013,2.51,N,001380,500,224 억,,469179,N,N,18,N,00,N
|
|
20230620,151014,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1398,30,2,2.19,2185377198,1486765,2929.82,1371,1560,1371,1778,958,1368,1469.89,1.04,0,-90642,1414,1391,1372,1349,1330,1381,1339,225,410,500,840,1,1,44964143,629,-25.89,0.52,12,3.31,-54.00,2696.00,1965,20221206,-28.85,990,20221013,41.21,1830,-23.61,20230102,1170,19.49,20230411,1965,-28.85,20221206,990,41.21,20221013,2.51,N,001380,500,224 억,,469179,N,N,25,N,00,N
|
|
20230620,140254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1406,38,2,2.78,2124674947,1443265,2844.10,1371,1560,1371,1778,958,1368,1472.13,1.04,0,-81714,1414,1391,1372,1349,1330,1381,1339,225,410,500,840,1,1,44964143,632,-26.04,0.52,12,3.21,-54.00,2696.00,1965,20221206,-28.45,990,20221013,42.02,1830,-23.17,20230102,1170,20.17,20230411,1965,-28.45,20221206,990,42.02,20221013,2.51,N,001380,500,224 억,,469179,N,N,25,N,00,N
|
|
20230620,130216,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,37,2,2.70,2108572365,1431824,2821.55,1371,1560,1371,1778,958,1368,1472.65,1.04,0,-84095,1414,1391,1372,1349,1330,1381,1339,225,410,500,840,1,1,44964143,632,-26.02,0.52,12,3.18,-54.00,2696.00,1965,20221206,-28.50,990,20221013,41.92,1830,-23.22,20230102,1170,20.09,20230411,1965,-28.50,20221206,990,41.92,20221013,2.51,N,001380,500,224 억,,469179,N,N,25,N,00,N
|
|
20230620,120232,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1407,39,2,2.85,2096670204,1423329,2804.81,1371,1560,1371,1778,958,1368,1473.07,1.04,0,-82191,1414,1391,1372,1349,1330,1381,1339,225,410,500,840,1,1,44964143,633,-26.06,0.52,12,3.17,-54.00,2696.00,1965,20221206,-28.40,990,20221013,42.12,1830,-23.11,20230102,1170,20.26,20230411,1965,-28.40,20221206,990,42.12,20221013,2.51,N,001380,500,224 억,,469179,N,N,25,N,00,N
|
|
20230620,110938,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1407,39,2,2.85,2076915619,1409285,2777.14,1371,1560,1371,1778,958,1368,1473.74,1.04,0,-79754,1414,1391,1372,1349,1330,1381,1339,225,410,500,840,1,1,44964143,633,-26.06,0.52,12,3.13,-54.00,2696.00,1965,20221206,-28.40,990,20221013,42.12,1830,-23.11,20230102,1170,20.26,20230411,1965,-28.40,20221206,990,42.12,20221013,2.51,N,001380,500,224 억,,469179,N,N,25,N,00,N
|
|
20230620,100404,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,37,2,2.70,1941117227,1312407,2586.23,1371,1560,1371,1778,958,1368,1479.05,1.04,0,-73534,1414,1391,1372,1349,1330,1381,1339,225,410,500,840,1,1,44964143,632,-26.02,0.52,12,2.92,-54.00,2696.00,1965,20221206,-28.50,990,20221013,41.92,1830,-23.22,20230102,1170,20.09,20230411,1965,-28.50,20221206,990,41.92,20221013,2.51,N,001380,500,224 억,,469179,N,N,25,N,00,N
|
|
20230620,090635,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1530,162,2,11.84,299815671,201140,396.37,1371,1530,1371,1778,958,1368,1490.58,1.04,0,27526,1414,1391,1372,1349,1330,1381,1339,225,410,500,840,1,1,44964143,688,-28.33,0.57,12,0.45,-54.00,2696.00,1965,20221206,-22.14,990,20221013,54.55,1830,-16.39,20230102,1170,30.77,20230411,1965,-22.14,20221206,990,54.55,20221013,2.51,N,001380,500,224 억,,469179,N,N,25,N,00,N
|
|
20230619,160809,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1368,-5,5,-0.36,69156181,50646,126.73,1395,1395,1353,1784,962,1373,1365.37,1.04,0,-527,1409,1391,1373,1355,1337,1382,1346,225,411,500,850,1,1,44964143,615,-25.33,0.51,12,0.11,-54.00,2696.00,1965,20221206,-30.38,990,20221013,38.18,1830,-25.25,20230102,1170,16.92,20230411,1965,-30.38,20221206,990,38.18,20221013,2.51,N,001380,500,224 억,,469090,N,N,25,N,00,N
|
|
20230619,150535,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1369,-4,5,-0.29,63770355,46709,116.88,1395,1395,1353,1784,962,1373,1365.27,1.04,0,-527,1409,1391,1373,1355,1337,1382,1346,225,411,500,850,1,1,44964143,616,-25.35,0.51,12,0.10,-54.00,2696.00,1965,20221206,-30.33,990,20221013,38.28,1830,-25.19,20230102,1170,17.01,20230411,1965,-30.33,20221206,990,38.28,20221013,2.51,N,001380,500,224 억,,469090,N,N,23,N,00,N
|
|
20230619,140148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1366,-7,5,-0.51,58028862,42514,106.38,1395,1395,1353,1784,962,1373,1364.94,1.04,0,-1452,1409,1391,1373,1355,1337,1382,1346,225,411,500,850,1,1,44964143,614,-25.30,0.51,12,0.09,-54.00,2696.00,1965,20221206,-30.48,990,20221013,37.98,1830,-25.36,20230102,1170,16.75,20230411,1965,-30.48,20221206,990,37.98,20221013,2.51,N,001380,500,224 억,,469090,N,N,23,N,00,N
|
|
20230619,130249,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1373,0,3,0.00,50595303,37044,92.69,1395,1395,1353,1784,962,1373,1365.82,1.04,0,-2044,1409,1391,1373,1355,1337,1382,1346,225,411,500,850,1,1,44964143,617,-25.43,0.51,12,0.08,-54.00,2696.00,1965,20221206,-30.13,990,20221013,38.69,1830,-24.97,20230102,1170,17.35,20230411,1965,-30.13,20221206,990,38.69,20221013,2.51,N,001380,500,224 억,,469090,N,N,23,N,00,N
|
|
20230619,120805,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1360,-13,5,-0.95,36945505,27048,67.68,1395,1395,1353,1784,962,1373,1365.92,1.04,0,-1858,1409,1391,1373,1355,1337,1382,1346,225,411,500,850,1,1,44964143,612,-25.19,0.50,12,0.06,-54.00,2696.00,1965,20221206,-30.79,990,20221013,37.37,1830,-25.68,20230102,1170,16.24,20230411,1965,-30.79,20221206,990,37.37,20221013,2.51,N,001380,500,224 억,,469090,N,N,23,N,00,N
|
|
20230619,110209,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1360,-13,5,-0.95,32563065,23825,59.62,1395,1395,1353,1784,962,1373,1366.76,1.04,0,-2229,1409,1391,1373,1355,1337,1382,1346,225,411,500,850,1,1,44964143,612,-25.19,0.50,12,0.05,-54.00,2696.00,1965,20221206,-30.79,990,20221013,37.37,1830,-25.68,20230102,1170,16.24,20230411,1965,-30.79,20221206,990,37.37,20221013,2.51,N,001380,500,224 억,,469090,N,N,23,N,00,N
|
|
20230619,100952,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1361,-12,5,-0.87,22241618,16223,40.59,1395,1395,1360,1784,962,1373,1370.99,1.04,0,-2967,1409,1391,1373,1355,1337,1382,1346,225,411,500,850,1,1,44964143,612,-25.20,0.50,12,0.04,-54.00,2696.00,1965,20221206,-30.74,990,20221013,37.47,1830,-25.63,20230102,1170,16.32,20230411,1965,-30.74,20221206,990,37.47,20221013,2.51,N,001380,500,224 억,,469090,N,N,23,N,00,N
|
|
20230619,090437,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1393,20,2,1.46,2326322,1676,4.19,1395,1395,1387,1784,962,1373,1388.02,1.04,0,-762,1409,1391,1373,1355,1337,1382,1346,225,411,500,850,1,1,44964143,626,-25.80,0.52,12,0.00,-54.00,2696.00,1965,20221206,-29.11,990,20221013,40.71,1830,-23.88,20230102,1170,19.06,20230411,1965,-29.11,20221206,990,40.71,20221013,2.51,N,001380,500,224 억,,469090,N,N,23,N,00,N
|
|
20230616,160131,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1373,11,2,0.81,54656989,39964,85.50,1390,1391,1355,1770,954,1362,1367.66,1.04,0,-625,1439,1400,1370,1331,1301,1385,1316,225,408,500,840,1,1,44964143,617,-25.43,0.51,12,0.09,-54.00,2696.00,1965,20221206,-30.13,990,20221013,38.69,1830,-24.97,20230102,1170,17.35,20230411,1965,-30.13,20221206,990,38.69,20221013,2.49,N,001380,500,224 억,,468711,N,N,23,N,00,N
|
|
20230616,151014,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1364,2,2,0.15,52425322,38329,82.00,1390,1391,1355,1770,954,1362,1367.77,1.04,0,-610,1439,1400,1370,1331,1301,1385,1316,225,408,500,840,1,1,44964143,613,-25.26,0.51,12,0.09,-54.00,2696.00,1965,20221206,-30.59,990,20221013,37.78,1830,-25.46,20230102,1170,16.58,20230411,1965,-30.59,20221206,990,37.78,20221013,2.49,N,001380,500,224 억,,468711,N,N,26,N,00,N
|
|
20230616,140942,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1361,-1,5,-0.07,37194624,27135,58.05,1390,1391,1355,1770,954,1362,1370.73,1.04,0,893,1439,1400,1370,1331,1301,1385,1316,225,408,500,840,1,1,44964143,612,-25.20,0.50,12,0.06,-54.00,2696.00,1965,20221206,-30.74,990,20221013,37.47,1830,-25.63,20230102,1170,16.32,20230411,1965,-30.74,20221206,990,37.47,20221013,2.49,N,001380,500,224 억,,468711,N,N,26,N,00,N
|
|
20230616,130842,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1364,2,2,0.15,34319241,25024,53.54,1390,1391,1355,1770,954,1362,1371.45,1.04,0,893,1439,1400,1370,1331,1301,1385,1316,225,408,500,840,1,1,44964143,613,-25.26,0.51,12,0.06,-54.00,2696.00,1965,20221206,-30.59,990,20221013,37.78,1830,-25.46,20230102,1170,16.58,20230411,1965,-30.59,20221206,990,37.78,20221013,2.49,N,001380,500,224 억,,468711,N,N,26,N,00,N
|
|
20230616,120642,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1362,0,3,0.00,28708049,20899,44.71,1390,1391,1362,1770,954,1362,1373.66,1.04,0,883,1439,1400,1370,1331,1301,1385,1316,225,408,500,840,1,1,44964143,612,-25.22,0.51,12,0.05,-54.00,2696.00,1965,20221206,-30.69,990,20221013,37.58,1830,-25.57,20230102,1170,16.41,20230411,1965,-30.69,20221206,990,37.58,20221013,2.49,N,001380,500,224 억,,468711,N,N,26,N,00,N
|
|
20230616,110638,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1373,11,2,0.81,26987777,19638,42.01,1390,1391,1362,1770,954,1362,1374.26,1.04,0,883,1439,1400,1370,1331,1301,1385,1316,225,408,500,840,1,1,44964143,617,-25.43,0.51,12,0.04,-54.00,2696.00,1965,20221206,-30.13,990,20221013,38.69,1830,-24.97,20230102,1170,17.35,20230411,1965,-30.13,20221206,990,38.69,20221013,2.49,N,001380,500,224 억,,468711,N,N,26,N,00,N
|
|
20230616,100103,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1364,2,2,0.15,14436328,10470,22.40,1390,1391,1362,1770,954,1362,1378.83,1.04,0,-1431,1439,1400,1370,1331,1301,1385,1316,225,408,500,840,1,1,44964143,613,-25.26,0.51,12,0.02,-54.00,2696.00,1965,20221206,-30.59,990,20221013,37.78,1830,-25.46,20230102,1170,16.58,20230411,1965,-30.59,20221206,990,37.78,20221013,2.49,N,001380,500,224 억,,468711,N,N,26,N,00,N
|
|
20230616,090956,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1373,11,2,0.81,8894978,6413,13.72,1390,1391,1362,1770,954,1362,1387.02,1.04,0,-2270,1439,1400,1370,1331,1301,1385,1316,225,408,500,840,1,1,44964143,617,-25.43,0.51,12,0.01,-54.00,2696.00,1965,20221206,-30.13,990,20221013,38.69,1830,-24.97,20230102,1170,17.35,20230411,1965,-30.13,20221206,990,38.69,20221013,2.49,N,001380,500,224 억,,468711,N,N,26,N,00,N
|
|
20230615,150438,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1367,-5,5,-0.36,61098286,44640,54.36,1368,1409,1340,1783,961,1372,1368.69,1.05,0,-156,1506,1439,1368,1301,1230,1403,1265,225,411,500,850,1,1,44964143,615,-25.31,0.51,12,0.10,-54.00,2696.00,1965,20221206,-30.43,990,20221013,38.08,1830,-25.30,20230102,1170,16.84,20230411,1965,-30.43,20221206,990,38.08,20221013,2.50,N,001380,500,224 억,,471139,N,N,37,N,00,N
|
|
20230615,140949,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1357,-15,5,-1.09,60060870,43880,53.43,1368,1409,1340,1783,961,1372,1368.75,1.05,0,39,1506,1439,1368,1301,1230,1403,1265,225,411,500,850,1,1,44964143,610,-25.13,0.50,12,0.10,-54.00,2696.00,1965,20221206,-30.94,990,20221013,37.07,1830,-25.85,20230102,1170,15.98,20230411,1965,-30.94,20221206,990,37.07,20221013,2.50,N,001380,500,224 억,,471139,N,N,37,N,00,N
|
|
20230615,130432,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1372,0,3,0.00,52259020,38122,46.42,1368,1409,1350,1783,961,1372,1370.84,1.05,0,-2341,1506,1439,1368,1301,1230,1403,1265,225,411,500,850,1,1,44964143,617,-25.41,0.51,12,0.08,-54.00,2696.00,1965,20221206,-30.18,990,20221013,38.59,1830,-25.03,20230102,1170,17.26,20230411,1965,-30.18,20221206,990,38.59,20221013,2.50,N,001380,500,224 억,,471139,N,N,37,N,00,N
|
|
20230615,120959,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1359,-13,5,-0.95,31346527,22873,27.85,1368,1409,1350,1783,961,1372,1370.46,1.05,0,-1711,1506,1439,1368,1301,1230,1403,1265,225,411,500,850,1,1,44964143,611,-25.17,0.50,12,0.05,-54.00,2696.00,1965,20221206,-30.84,990,20221013,37.27,1830,-25.74,20230102,1170,16.15,20230411,1965,-30.84,20221206,990,37.27,20221013,2.50,N,001380,500,224 억,,471139,N,N,37,N,00,N
|
|
20230615,111008,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1363,-9,5,-0.66,22321841,16222,19.75,1368,1409,1362,1783,961,1372,1376.02,1.05,0,-1378,1506,1439,1368,1301,1230,1403,1265,225,411,500,850,1,1,44964143,613,-25.24,0.51,12,0.04,-54.00,2696.00,1965,20221206,-30.64,990,20221013,37.68,1830,-25.52,20230102,1170,16.50,20230411,1965,-30.64,20221206,990,37.68,20221013,2.50,N,001380,500,224 억,,471139,N,N,37,N,00,N
|
|
20230611,184505,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1430,3,2,0.21,57831826,40358,47.58,1421,1450,1420,1855,999,1427,1432.97,1.10,1439,1172,1507,1467,1429,1389,1351,1487,1409,225,428,500,880,1,1,44964143,643,-26.48,0.53,12,0.09,-54.00,2696.00,1965,20221206,-27.23,990,20221013,44.44,1830,-21.86,20230102,1170,22.22,20230411,1965,-27.23,20221206,990,44.44,20221013,2.51,N,001380,500,224 억,,496019,N,N,21,N,00,N
|