170 lines
70 KiB
CSV
170 lines
70 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
|
|
20230731,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1395,5,2,0.36,81770617,58879,69.90,1393,1412,1374,1807,973,1390,1388.79,0.63,0,-9907,1466,1428,1352,1314,1238,1447,1333,225,417,500,880,1,1,44964143,627,-25.83,0.52,12,0.13,-54.00,2696.00,1965,20221206,-29.01,990,20221013,40.91,1830,-23.77,20230102,1170,19.23,20230411,1965,-29.01,20221206,990,40.91,20221013,2.74,N,001380,500,224 억,,285125,N,N,7,N,00,N
|
|
20230731,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1385,-5,5,-0.36,77666125,55929,66.39,1393,1412,1374,1807,973,1390,1388.66,0.63,0,-9528,1466,1428,1352,1314,1238,1447,1333,225,417,500,880,1,1,44964143,623,-25.65,0.51,12,0.12,-54.00,2696.00,1965,20221206,-29.52,990,20221013,39.90,1830,-24.32,20230102,1170,18.38,20230411,1965,-29.52,20221206,990,39.90,20221013,2.74,N,001380,500,224 억,,285125,N,N,21,N,00,N
|
|
20230731,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1383,-7,5,-0.50,54166774,38899,46.18,1393,1412,1380,1807,973,1390,1392.50,0.63,0,-9803,1466,1428,1352,1314,1238,1447,1333,225,417,500,880,1,1,44964143,622,-25.61,0.51,12,0.09,-54.00,2696.00,1965,20221206,-29.62,990,20221013,39.70,1830,-24.43,20230102,1170,18.21,20230411,1965,-29.62,20221206,990,39.70,20221013,2.74,N,001380,500,224 억,,285125,N,N,21,N,00,N
|
|
20230731,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1390,0,3,0.00,51781312,37174,44.13,1393,1412,1380,1807,973,1390,1392.94,0.63,0,-10566,1466,1428,1352,1314,1238,1447,1333,225,417,500,880,1,1,44964143,625,-25.74,0.52,12,0.08,-54.00,2696.00,1965,20221206,-29.26,990,20221013,40.40,1830,-24.04,20230102,1170,18.80,20230411,1965,-29.26,20221206,990,40.40,20221013,2.74,N,001380,500,224 억,,285125,N,N,21,N,00,N
|
|
20230731,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1385,-5,5,-0.36,35512747,25412,30.17,1393,1412,1381,1807,973,1390,1397.48,0.63,0,-7157,1466,1428,1352,1314,1238,1447,1333,225,417,500,880,1,1,44964143,623,-25.65,0.51,12,0.06,-54.00,2696.00,1965,20221206,-29.52,990,20221013,39.90,1830,-24.32,20230102,1170,18.38,20230411,1965,-29.52,20221206,990,39.90,20221013,2.74,N,001380,500,224 억,,285125,N,N,21,N,00,N
|
|
20230731,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,10,2,0.72,33526543,23984,28.47,1393,1412,1381,1807,973,1390,1397.87,0.63,0,-7372,1466,1428,1352,1314,1238,1447,1333,225,417,500,880,1,1,44964143,629,-25.93,0.52,12,0.05,-54.00,2696.00,1965,20221206,-28.75,990,20221013,41.41,1830,-23.50,20230102,1170,19.66,20230411,1965,-28.75,20221206,990,41.41,20221013,2.74,N,001380,500,224 억,,285125,N,N,21,N,00,N
|
|
20230731,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1411,21,2,1.51,25724021,18420,21.87,1393,1412,1381,1807,973,1390,1396.53,0.63,0,-7668,1466,1428,1352,1314,1238,1447,1333,225,417,500,880,1,1,44964143,634,-26.13,0.52,12,0.04,-54.00,2696.00,1965,20221206,-28.19,990,20221013,42.53,1830,-22.90,20230102,1170,20.60,20230411,1965,-28.19,20221206,990,42.53,20221013,2.74,N,001380,500,224 억,,285125,N,N,21,N,00,N
|
|
20230731,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1393,3,2,0.22,1777470,1276,1.51,1393,1395,1393,1807,973,1390,1393.00,0.63,0,-585,1466,1428,1352,1314,1238,1447,1333,225,417,500,880,1,1,44964143,626,-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,-29.11,20221206,990,40.71,20221013,2.74,N,001380,500,224 억,,285125,N,N,21,N,00,N
|
|
20230728,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1390,93,2,7.17,110969027,83838,103.40,1285,1390,1276,1686,908,1297,1323.49,0.59,0,20620,1354,1325,1293,1264,1232,1340,1279,225,389,500,830,1,1,44964143,625,-25.74,0.52,12,0.19,-54.00,2696.00,1965,20221206,-29.26,990,20221013,40.40,1830,-24.04,20230102,1170,18.80,20230411,1965,-29.26,20221206,990,40.40,20221013,2.68,N,001380,500,224 억,,263430,N,N,21,N,00,N
|
|
20230728,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1351,54,2,4.16,96876803,73674,90.86,1285,1351,1276,1686,908,1297,1314.94,0.59,0,22097,1354,1325,1293,1264,1232,1340,1279,225,389,500,830,1,1,44964143,607,-25.02,0.50,12,0.16,-54.00,2696.00,1965,20221206,-31.25,990,20221013,36.46,1830,-26.17,20230102,1170,15.47,20230411,1965,-31.25,20221206,990,36.46,20221013,2.68,N,001380,500,224 억,,263430,N,N,0,N,00,N
|
|
20230728,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1345,48,2,3.70,91431610,69629,85.87,1285,1345,1276,1686,908,1297,1313.13,0.59,0,19978,1354,1325,1293,1264,1232,1340,1279,225,389,500,830,1,1,44964143,605,-24.91,0.50,12,0.15,-54.00,2696.00,1965,20221206,-31.55,990,20221013,35.86,1830,-26.50,20230102,1170,14.96,20230411,1965,-31.55,20221206,990,35.86,20221013,2.68,N,001380,500,224 억,,263430,N,N,0,N,00,N
|
|
20230728,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1332,35,2,2.70,78856137,60238,74.29,1285,1334,1276,1686,908,1297,1309.08,0.59,0,13966,1354,1325,1293,1264,1232,1340,1279,225,389,500,830,1,1,44964143,599,-24.67,0.49,12,0.13,-54.00,2696.00,1965,20221206,-32.21,990,20221013,34.55,1830,-27.21,20230102,1170,13.85,20230411,1965,-32.21,20221206,990,34.55,20221013,2.68,N,001380,500,224 억,,263430,N,N,0,N,00,N
|
|
20230728,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1327,30,2,2.31,69107555,52912,65.26,1285,1329,1276,1686,908,1297,1306.08,0.59,0,12167,1354,1325,1293,1264,1232,1340,1279,225,389,500,830,1,1,44964143,597,-24.57,0.49,12,0.12,-54.00,2696.00,1965,20221206,-32.47,990,20221013,34.04,1830,-27.49,20230102,1170,13.42,20230411,1965,-32.47,20221206,990,34.04,20221013,2.68,N,001380,500,224 억,,263430,N,N,0,N,00,N
|
|
20230728,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1315,18,2,1.39,51593268,39682,48.94,1285,1319,1276,1686,908,1297,1300.17,0.59,0,8707,1354,1325,1293,1264,1232,1340,1279,225,389,500,830,1,1,44964143,591,-24.35,0.49,12,0.09,-54.00,2696.00,1965,20221206,-33.08,990,20221013,32.83,1830,-28.14,20230102,1170,12.39,20230411,1965,-33.08,20221206,990,32.83,20221013,2.68,N,001380,500,224 억,,263430,N,N,0,N,00,N
|
|
20230728,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1310,13,2,1.00,39755467,30650,37.80,1285,1315,1276,1686,908,1297,1297.08,0.59,0,6231,1354,1325,1293,1264,1232,1340,1279,225,389,500,830,1,1,44964143,589,-24.26,0.49,12,0.07,-54.00,2696.00,1965,20221206,-33.33,990,20221013,32.32,1830,-28.42,20230102,1170,11.97,20230411,1965,-33.33,20221206,990,32.32,20221013,2.68,N,001380,500,224 억,,263430,N,N,0,N,00,N
|
|
20230728,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1279,-18,5,-1.39,9345461,7302,9.01,1285,1285,1279,1686,908,1297,1279.85,0.59,0,1588,1354,1325,1293,1264,1232,1340,1279,225,389,500,830,1,1,44964143,575,-23.69,0.47,12,0.02,-54.00,2696.00,1965,20221206,-34.91,990,20221013,29.19,1830,-30.11,20230102,1170,9.32,20230411,1965,-34.91,20221206,990,29.19,20221013,2.68,N,001380,500,224 억,,263430,N,N,0,N,00,N
|
|
20230727,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1297,36,2,2.85,105312737,81081,24.70,1261,1322,1261,1639,883,1261,1298.86,0.56,-54090,11272,1420,1340,1291,1211,1162,1316,1187,225,378,500,800,1,1,44964143,583,-24.02,0.48,12,0.18,-54.00,2696.00,1965,20221206,-33.99,990,20221013,31.01,1830,-29.13,20230102,1170,10.85,20230411,1965,-33.99,20221206,990,31.01,20221013,2.71,N,001380,500,224 억,,250923,N,N,0,N,00,N
|
|
20230727,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1297,36,2,2.85,103370989,79583,24.25,1261,1322,1261,1639,883,1261,1298.91,0.56,-54090,11186,1420,1340,1291,1211,1162,1316,1187,225,378,500,800,1,1,44964143,583,-24.02,0.48,12,0.18,-54.00,2696.00,1965,20221206,-33.99,990,20221013,31.01,1830,-29.13,20230102,1170,10.85,20230411,1965,-33.99,20221206,990,31.01,20221013,2.71,N,001380,500,224 억,,250923,N,N,0,N,00,N
|
|
20230727,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1305,44,2,3.49,95272647,73352,22.35,1261,1322,1261,1639,883,1261,1298.84,0.56,-54090,9798,1420,1340,1291,1211,1162,1316,1187,225,378,500,800,1,1,44964143,587,-24.17,0.48,12,0.16,-54.00,2696.00,1965,20221206,-33.59,990,20221013,31.82,1830,-28.69,20230102,1170,11.54,20230411,1965,-33.59,20221206,990,31.82,20221013,2.71,N,001380,500,224 억,,250923,N,N,0,N,00,N
|
|
20230727,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1306,45,2,3.57,94080041,72438,22.07,1261,1322,1261,1639,883,1261,1298.77,0.56,-54090,9950,1420,1340,1291,1211,1162,1316,1187,225,378,500,800,1,1,44964143,587,-24.19,0.48,12,0.16,-54.00,2696.00,1965,20221206,-33.54,990,20221013,31.92,1830,-28.63,20230102,1170,11.62,20230411,1965,-33.54,20221206,990,31.92,20221013,2.71,N,001380,500,224 억,,250923,N,N,0,N,00,N
|
|
20230727,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1310,49,2,3.89,92529124,71245,21.71,1261,1322,1261,1639,883,1261,1298.75,0.56,-54090,10563,1420,1340,1291,1211,1162,1316,1187,225,378,500,800,1,1,44964143,589,-24.26,0.49,12,0.16,-54.00,2696.00,1965,20221206,-33.33,990,20221013,32.32,1830,-28.42,20230102,1170,11.97,20230411,1965,-33.33,20221206,990,32.32,20221013,2.71,N,001380,500,224 억,,250923,N,N,0,N,00,N
|
|
20230727,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1319,58,2,4.60,91538436,70489,21.48,1261,1322,1261,1639,883,1261,1298.62,0.56,-54090,10935,1420,1340,1291,1211,1162,1316,1187,225,378,500,800,1,1,44964143,593,-24.43,0.49,12,0.16,-54.00,2696.00,1965,20221206,-32.88,990,20221013,33.23,1830,-27.92,20230102,1170,12.74,20230411,1965,-32.88,20221206,990,33.23,20221013,2.71,N,001380,500,224 억,,250923,N,N,0,N,00,N
|
|
20230727,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1319,58,2,4.60,80306850,61935,18.87,1261,1321,1261,1639,883,1261,1296.63,0.56,-54090,5159,1420,1340,1291,1211,1162,1316,1187,225,378,500,800,1,1,44964143,593,-24.43,0.49,12,0.14,-54.00,2696.00,1965,20221206,-32.88,990,20221013,33.23,1830,-27.92,20230102,1170,12.74,20230411,1965,-32.88,20221206,990,33.23,20221013,2.71,N,001380,500,224 억,,250923,N,N,0,N,00,N
|
|
20230727,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1267,6,2,0.48,6702682,5314,1.62,1261,1267,1261,1639,883,1261,1261.33,0.56,-54090,1161,1420,1340,1291,1211,1162,1316,1187,225,378,500,800,1,1,44964143,570,-23.46,0.47,12,0.01,-54.00,2696.00,1965,20221206,-35.52,990,20221013,27.98,1830,-30.77,20230102,1170,8.29,20230411,1965,-35.52,20221206,990,27.98,20221013,2.71,N,001380,500,224 억,,250923,N,N,0,N,00,N
|
|
20230726,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1261,-123,5,-8.89,421920032,327634,105.90,1359,1371,1242,1799,969,1384,1288.11,0.68,0,-54024,1604,1494,1427,1317,1250,1460,1283,225,415,500,880,1,1,44964143,567,-23.35,0.47,12,0.73,-54.00,2696.00,1965,20221206,-35.83,990,20221013,27.37,1830,-31.09,20230102,1170,7.78,20230411,1965,-35.83,20221206,990,27.37,20221013,2.65,N,001380,500,224 억,,305013,N,N,0,N,00,N
|
|
20230726,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1265,-119,5,-8.60,398828094,309322,99.98,1359,1371,1242,1799,969,1384,1289.36,0.68,0,-54862,1604,1494,1427,1317,1250,1460,1283,225,415,500,880,1,1,44964143,569,-23.43,0.47,12,0.69,-54.00,2696.00,1965,20221206,-35.62,990,20221013,27.78,1830,-30.87,20230102,1170,8.12,20230411,1965,-35.62,20221206,990,27.78,20221013,2.65,N,001380,500,224 억,,305013,N,N,0,N,00,N
|
|
20230726,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1246,-138,5,-9.97,347190571,268584,86.81,1359,1371,1242,1799,969,1384,1292.67,0.68,0,-70893,1604,1494,1427,1317,1250,1460,1283,225,415,500,880,1,1,44964143,560,-23.07,0.46,12,0.60,-54.00,2696.00,1965,20221206,-36.59,990,20221013,25.86,1830,-31.91,20230102,1170,6.50,20230411,1965,-36.59,20221206,990,25.86,20221013,2.65,N,001380,500,224 억,,305013,N,N,0,N,00,N
|
|
20230726,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1278,-106,5,-7.66,294128927,226873,73.33,1359,1371,1255,1799,969,1384,1296.45,0.68,0,-58378,1604,1494,1427,1317,1250,1460,1283,225,415,500,880,1,1,44964143,575,-23.67,0.47,12,0.50,-54.00,2696.00,1965,20221206,-34.96,990,20221013,29.09,1830,-30.16,20230102,1170,9.23,20230411,1965,-34.96,20221206,990,29.09,20221013,2.65,N,001380,500,224 억,,305013,N,N,0,N,00,N
|
|
20230726,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1300,-84,5,-6.07,258130889,198827,64.26,1359,1371,1255,1799,969,1384,1298.27,0.68,0,-47863,1604,1494,1427,1317,1250,1460,1283,225,415,500,880,1,1,44964143,585,-24.07,0.48,12,0.44,-54.00,2696.00,1965,20221206,-33.84,990,20221013,31.31,1830,-28.96,20230102,1170,11.11,20230411,1965,-33.84,20221206,990,31.31,20221013,2.65,N,001380,500,224 억,,305013,N,N,0,N,00,N
|
|
20230726,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1287,-97,5,-7.01,222186196,171052,55.29,1359,1371,1255,1799,969,1384,1298.94,0.68,0,-28614,1604,1494,1427,1317,1250,1460,1283,225,415,500,880,1,1,44964143,579,-23.83,0.48,12,0.38,-54.00,2696.00,1965,20221206,-34.50,990,20221013,30.00,1830,-29.67,20230102,1170,10.00,20230411,1965,-34.50,20221206,990,30.00,20221013,2.65,N,001380,500,224 억,,305013,N,N,0,N,00,N
|
|
20230726,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1299,-85,5,-6.14,118578894,89965,29.08,1359,1371,1290,1799,969,1384,1318.06,0.68,0,-8543,1604,1494,1427,1317,1250,1460,1283,225,415,500,880,1,1,44964143,584,-24.06,0.48,12,0.20,-54.00,2696.00,1965,20221206,-33.89,990,20221013,31.21,1830,-29.02,20230102,1170,11.03,20230411,1965,-33.89,20221206,990,31.21,20221013,2.65,N,001380,500,224 억,,305013,N,N,0,N,00,N
|
|
20230726,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1359,-25,5,-1.81,1452796,1069,0.35,1359,1359,1359,1799,969,1384,1359.00,0.68,0,0,1604,1494,1427,1317,1250,1460,1283,225,415,500,880,1,1,44964143,611,-25.17,0.50,12,0.00,-54.00,2696.00,1965,20221206,-30.84,990,20221013,37.27,1830,-25.74,20230102,1170,16.15,20230411,1965,-30.84,20221206,990,37.27,20221013,2.65,N,001380,500,224 억,,305013,N,N,0,N,00,N
|
|
20230725,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1384,-40,5,-2.81,434253006,307868,144.02,1410,1537,1360,1851,997,1424,1410.53,0.74,0,-19421,1525,1474,1449,1398,1373,1462,1386,225,427,500,910,1,1,44964143,622,-25.63,0.51,12,0.68,-54.00,2696.00,1965,20221206,-29.57,990,20221013,39.80,1830,-24.37,20230102,1170,18.29,20230411,1965,-29.57,20221206,990,39.80,20221013,2.58,N,001380,500,224 억,,332990,N,N,0,N,00,N
|
|
20230725,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1380,-44,5,-3.09,397103556,280888,131.40,1410,1537,1375,1851,997,1424,1413.74,0.74,0,-15255,1525,1474,1449,1398,1373,1462,1386,225,427,500,910,1,1,44964143,621,-25.56,0.51,12,0.62,-54.00,2696.00,1965,20221206,-29.77,990,20221013,39.39,1830,-24.59,20230102,1170,17.95,20230411,1965,-29.77,20221206,990,39.39,20221013,2.58,N,001380,500,224 억,,332990,N,N,0,N,00,N
|
|
20230725,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1401,-23,5,-1.62,286966195,201732,94.37,1410,1537,1391,1851,997,1424,1422.51,0.74,0,4814,1525,1474,1449,1398,1373,1462,1386,225,427,500,910,1,1,44964143,630,-25.94,0.52,12,0.45,-54.00,2696.00,1965,20221206,-28.70,990,20221013,41.52,1830,-23.44,20230102,1170,19.74,20230411,1965,-28.70,20221206,990,41.52,20221013,2.58,N,001380,500,224 억,,332990,N,N,0,N,00,N
|
|
20230725,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1412,-12,5,-0.84,152652088,108765,50.88,1410,1445,1391,1851,997,1424,1403.50,0.74,0,-2869,1525,1474,1449,1398,1373,1462,1386,225,427,500,910,1,1,44964143,635,-26.15,0.52,12,0.24,-54.00,2696.00,1965,20221206,-28.14,990,20221013,42.63,1830,-22.84,20230102,1170,20.68,20230411,1965,-28.14,20221206,990,42.63,20221013,2.58,N,001380,500,224 억,,332990,N,N,0,N,00,N
|
|
20230725,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1419,-5,5,-0.35,141640024,100972,47.23,1410,1445,1391,1851,997,1424,1402.77,0.74,0,-1215,1525,1474,1449,1398,1373,1462,1386,225,427,500,910,1,1,44964143,638,-26.28,0.53,12,0.22,-54.00,2696.00,1965,20221206,-27.79,990,20221013,43.33,1830,-22.46,20230102,1170,21.28,20230411,1965,-27.79,20221206,990,43.33,20221013,2.58,N,001380,500,224 억,,332990,N,N,0,N,00,N
|
|
20230725,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1396,-28,5,-1.97,120293329,85800,40.14,1410,1434,1391,1851,997,1424,1402.02,0.74,0,1943,1525,1474,1449,1398,1373,1462,1386,225,427,500,910,1,1,44964143,628,-25.85,0.52,12,0.19,-54.00,2696.00,1965,20221206,-28.96,990,20221013,41.01,1830,-23.72,20230102,1170,19.32,20230411,1965,-28.96,20221206,990,41.01,20221013,2.58,N,001380,500,224 억,,332990,N,N,0,N,00,N
|
|
20230725,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,-24,5,-1.69,101792532,72558,33.94,1410,1434,1391,1851,997,1424,1402.91,0.74,0,4479,1525,1474,1449,1398,1373,1462,1386,225,427,500,910,1,1,44964143,629,-25.93,0.52,12,0.16,-54.00,2696.00,1965,20221206,-28.75,990,20221013,41.41,1830,-23.50,20230102,1170,19.66,20230411,1965,-28.75,20221206,990,41.41,20221013,2.58,N,001380,500,224 억,,332990,N,N,0,N,00,N
|
|
20230725,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1420,-4,5,-0.28,4372229,3101,1.45,1410,1421,1403,1851,997,1424,1409.94,0.74,0,478,1525,1474,1449,1398,1373,1462,1386,225,427,500,910,1,1,44964143,638,-26.30,0.53,12,0.01,-54.00,2696.00,1965,20221206,-27.74,990,20221013,43.43,1830,-22.40,20230102,1170,21.37,20230411,1965,-27.74,20221206,990,43.43,20221013,2.58,N,001380,500,224 억,,332990,N,N,0,N,00,N
|
|
20230724,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1424,-61,5,-4.11,308582977,213126,32.74,1500,1500,1424,1930,1040,1485,1447.91,0.87,0,-40918,1609,1547,1483,1421,1357,1578,1452,225,445,500,950,1,1,44964143,640,-26.37,0.53,12,0.47,-54.00,2696.00,1965,20221206,-27.53,990,20221013,43.84,1830,-22.19,20230102,1170,21.71,20230411,1965,-27.53,20221206,990,43.84,20221013,2.60,N,001380,500,224 억,,389467,N,N,0,N,00,N
|
|
20230724,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1449,-36,5,-2.42,287749497,198555,30.50,1500,1500,1431,1930,1040,1485,1449.22,0.87,0,-38674,1609,1547,1483,1421,1357,1578,1452,225,445,500,950,1,1,44964143,652,-26.83,0.54,12,0.44,-54.00,2696.00,1965,20221206,-26.26,990,20221013,46.36,1830,-20.82,20230102,1170,23.85,20230411,1965,-26.26,20221206,990,46.36,20221013,2.60,N,001380,500,224 억,,389467,N,N,0,N,00,N
|
|
20230724,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1459,-26,5,-1.75,260629455,179684,27.60,1500,1500,1432,1930,1040,1485,1450.49,0.87,0,-34092,1609,1547,1483,1421,1357,1578,1452,225,445,500,950,1,1,44964143,656,-27.02,0.54,12,0.40,-54.00,2696.00,1965,20221206,-25.75,990,20221013,47.37,1830,-20.27,20230102,1170,24.70,20230411,1965,-25.75,20221206,990,47.37,20221013,2.60,N,001380,500,224 억,,389467,N,N,0,N,00,N
|
|
20230724,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1442,-43,5,-2.90,240752021,165928,25.49,1500,1500,1432,1930,1040,1485,1450.94,0.87,0,-32317,1609,1547,1483,1421,1357,1578,1452,225,445,500,950,1,1,44964143,648,-26.70,0.53,12,0.37,-54.00,2696.00,1965,20221206,-26.62,990,20221013,45.66,1830,-21.20,20230102,1170,23.25,20230411,1965,-26.62,20221206,990,45.66,20221013,2.60,N,001380,500,224 억,,389467,N,N,0,N,00,N
|
|
20230724,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1435,-50,5,-3.37,221842133,152757,23.47,1500,1500,1432,1930,1040,1485,1452.26,0.87,0,-33199,1609,1547,1483,1421,1357,1578,1452,225,445,500,950,1,1,44964143,645,-26.57,0.53,12,0.34,-54.00,2696.00,1965,20221206,-26.97,990,20221013,44.95,1830,-21.58,20230102,1170,22.65,20230411,1965,-26.97,20221206,990,44.95,20221013,2.60,N,001380,500,224 억,,389467,N,N,0,N,00,N
|
|
20230724,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1444,-41,5,-2.76,169805201,116603,17.91,1500,1500,1437,1930,1040,1485,1456.27,0.87,0,-33061,1609,1547,1483,1421,1357,1578,1452,225,445,500,950,1,1,44964143,649,-26.74,0.54,12,0.26,-54.00,2696.00,1965,20221206,-26.51,990,20221013,45.86,1830,-21.09,20230102,1170,23.42,20230411,1965,-26.51,20221206,990,45.86,20221013,2.60,N,001380,500,224 억,,389467,N,N,0,N,00,N
|
|
20230724,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1452,-33,5,-2.22,109947223,75143,11.54,1500,1500,1444,1930,1040,1485,1463.17,0.87,0,-28855,1609,1547,1483,1421,1357,1578,1452,225,445,500,950,1,1,44964143,653,-26.89,0.54,12,0.17,-54.00,2696.00,1965,20221206,-26.11,990,20221013,46.67,1830,-20.66,20230102,1170,24.10,20230411,1965,-26.11,20221206,990,46.67,20221013,2.60,N,001380,500,224 억,,389467,N,N,0,N,00,N
|
|
20230724,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1471,-14,5,-0.94,27611857,18549,2.85,1500,1500,1471,1930,1040,1485,1488.59,0.87,0,-11750,1609,1547,1483,1421,1357,1578,1452,225,445,500,950,1,1,44964143,661,-27.24,0.55,12,0.04,-54.00,2696.00,1965,20221206,-25.14,990,20221013,48.59,1830,-19.62,20230102,1170,25.73,20230411,1965,-25.14,20221206,990,48.59,20221013,2.60,N,001380,500,224 억,,389467,N,N,0,N,00,N
|
|
20230721,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1485,30,2,2.06,978396738,649236,203.00,1441,1545,1419,1891,1019,1455,1507.01,0.85,0,-211,1513,1484,1426,1397,1339,1498,1411,225,436,500,930,1,1,44964143,668,-27.50,0.55,12,1.44,-54.00,2696.00,1965,20221206,-24.43,990,20221013,50.00,1830,-18.85,20230102,1170,26.92,20230411,1965,-24.43,20221206,990,50.00,20221013,2.60,N,001380,500,224 억,,380537,N,N,15,N,00,N
|
|
20230721,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1487,32,2,2.20,953011829,632137,197.65,1441,1545,1419,1891,1019,1455,1507.60,0.85,0,142,1513,1484,1426,1397,1339,1498,1411,225,436,500,930,1,1,44964143,669,-27.54,0.55,12,1.41,-54.00,2696.00,1965,20221206,-24.33,990,20221013,50.20,1830,-18.74,20230102,1170,27.09,20230411,1965,-24.33,20221206,990,50.20,20221013,2.60,N,001380,500,224 억,,380537,N,N,15,N,00,N
|
|
20230721,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1489,34,2,2.34,925081309,613273,191.76,1441,1545,1419,1891,1019,1455,1508.43,0.85,0,1183,1513,1484,1426,1397,1339,1498,1411,225,436,500,930,1,1,44964143,670,-27.57,0.55,12,1.36,-54.00,2696.00,1965,20221206,-24.22,990,20221013,50.40,1830,-18.63,20230102,1170,27.26,20230411,1965,-24.22,20221206,990,50.40,20221013,2.60,N,001380,500,224 억,,380537,N,N,15,N,00,N
|
|
20230721,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1510,55,2,3.78,887769528,588302,183.95,1441,1545,1419,1891,1019,1455,1509.04,0.85,0,1880,1513,1484,1426,1397,1339,1498,1411,225,436,500,930,1,1,44964143,679,-27.96,0.56,12,1.31,-54.00,2696.00,1965,20221206,-23.16,990,20221013,52.53,1830,-17.49,20230102,1170,29.06,20230411,1965,-23.16,20221206,990,52.53,20221013,2.60,N,001380,500,224 억,,380537,N,N,15,N,00,N
|
|
20230721,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1510,55,2,3.78,840067939,556587,174.03,1441,1545,1419,1891,1019,1455,1509.32,0.85,0,4672,1513,1484,1426,1397,1339,1498,1411,225,436,500,930,1,1,44964143,679,-27.96,0.56,12,1.24,-54.00,2696.00,1965,20221206,-23.16,990,20221013,52.53,1830,-17.49,20230102,1170,29.06,20230411,1965,-23.16,20221206,990,52.53,20221013,2.60,N,001380,500,224 억,,380537,N,N,15,N,00,N
|
|
20230721,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1536,81,2,5.57,772956070,512414,160.22,1441,1545,1419,1891,1019,1455,1508.46,0.85,0,-7121,1513,1484,1426,1397,1339,1498,1411,225,436,500,930,1,1,44964143,691,-28.44,0.57,12,1.14,-54.00,2696.00,1965,20221206,-21.83,990,20221013,55.15,1830,-16.07,20230102,1170,31.28,20230411,1965,-21.83,20221206,990,55.15,20221013,2.60,N,001380,500,224 억,,380537,N,N,15,N,00,N
|
|
20230721,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1521,66,2,4.54,565815967,376008,117.57,1441,1545,1419,1891,1019,1455,1504.80,0.85,0,-32900,1513,1484,1426,1397,1339,1498,1411,225,436,500,930,1,1,44964143,684,-28.17,0.56,12,0.84,-54.00,2696.00,1965,20221206,-22.60,990,20221013,53.64,1830,-16.89,20230102,1170,30.00,20230411,1965,-22.60,20221206,990,53.64,20221013,2.60,N,001380,500,224 억,,380537,N,N,15,N,00,N
|
|
20230721,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1428,-27,5,-1.86,5173548,3599,1.13,1441,1447,1426,1891,1019,1455,1437.50,0.85,0,371,1513,1484,1426,1397,1339,1498,1411,225,436,500,930,1,1,44964143,642,-26.44,0.53,12,0.01,-54.00,2696.00,1965,20221206,-27.33,990,20221013,44.24,1830,-21.97,20230102,1170,22.05,20230411,1965,-27.33,20221206,990,44.24,20221013,2.60,N,001380,500,224 억,,380537,N,N,15,N,00,N
|
|
20230720,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1455,80,2,5.82,447543165,314289,383.15,1368,1455,1368,1787,963,1375,1423.97,0.66,0,68898,1399,1386,1379,1366,1359,1385,1365,225,412,500,880,1,1,44964143,654,-26.94,0.54,12,0.70,-54.00,2696.00,1965,20221206,-25.95,990,20221013,46.97,1830,-20.49,20230102,1170,24.36,20230411,1965,-25.95,20221206,990,46.97,20221013,2.62,N,001380,500,224 억,,298550,N,N,15,N,00,N
|
|
20230720,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1447,72,2,5.24,382537668,269448,328.48,1368,1449,1368,1787,963,1375,1419.71,0.66,0,68204,1399,1386,1379,1366,1359,1385,1365,225,412,500,880,1,1,44964143,651,-26.80,0.54,12,0.60,-54.00,2696.00,1965,20221206,-26.36,990,20221013,46.16,1830,-20.93,20230102,1170,23.68,20230411,1965,-26.36,20221206,990,46.16,20221013,2.62,N,001380,500,224 억,,298550,N,N,15,N,00,N
|
|
20230720,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1435,60,2,4.36,305235780,215692,262.95,1368,1443,1368,1787,963,1375,1415.15,0.66,0,61868,1399,1386,1379,1366,1359,1385,1365,225,412,500,880,1,1,44964143,645,-26.57,0.53,12,0.48,-54.00,2696.00,1965,20221206,-26.97,990,20221013,44.95,1830,-21.58,20230102,1170,22.65,20230411,1965,-26.97,20221206,990,44.95,20221013,2.62,N,001380,500,224 억,,298550,N,N,15,N,00,N
|
|
20230720,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1427,52,2,3.78,257204784,182181,222.10,1368,1432,1368,1787,963,1375,1411.81,0.66,0,50749,1399,1386,1379,1366,1359,1385,1365,225,412,500,880,1,1,44964143,642,-26.43,0.53,12,0.41,-54.00,2696.00,1965,20221206,-27.38,990,20221013,44.14,1830,-22.02,20230102,1170,21.97,20230411,1965,-27.38,20221206,990,44.14,20221013,2.62,N,001380,500,224 억,,298550,N,N,15,N,00,N
|
|
20230720,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1420,45,2,3.27,194975276,138607,168.98,1368,1430,1368,1787,963,1375,1406.68,0.66,0,49713,1399,1386,1379,1366,1359,1385,1365,225,412,500,880,1,1,44964143,638,-26.30,0.53,12,0.31,-54.00,2696.00,1965,20221206,-27.74,990,20221013,43.43,1830,-22.40,20230102,1170,21.37,20230411,1965,-27.74,20221206,990,43.43,20221013,2.62,N,001380,500,224 억,,298550,N,N,15,N,00,N
|
|
20230720,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1423,48,2,3.49,177330406,126195,153.84,1368,1430,1368,1787,963,1375,1405.21,0.66,0,44171,1399,1386,1379,1366,1359,1385,1365,225,412,500,880,1,1,44964143,640,-26.35,0.53,12,0.28,-54.00,2696.00,1965,20221206,-27.58,990,20221013,43.74,1830,-22.24,20230102,1170,21.62,20230411,1965,-27.58,20221206,990,43.74,20221013,2.62,N,001380,500,224 억,,298550,N,N,15,N,00,N
|
|
20230720,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1414,39,2,2.84,135892772,96989,118.24,1368,1430,1368,1787,963,1375,1401.12,0.66,0,37596,1399,1386,1379,1366,1359,1385,1365,225,412,500,880,1,1,44964143,636,-26.19,0.52,12,0.22,-54.00,2696.00,1965,20221206,-28.04,990,20221013,42.83,1830,-22.73,20230102,1170,20.85,20230411,1965,-28.04,20221206,990,42.83,20221013,2.62,N,001380,500,224 억,,298550,N,N,15,N,00,N
|
|
20230720,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1368,-7,5,-0.51,1765048,1290,1.57,1368,1379,1368,1787,963,1375,1368.25,0.66,0,-117,1399,1386,1379,1366,1359,1385,1365,225,412,500,880,1,1,44964143,615,-25.33,0.51,12,0.00,-54.00,2696.00,1965,20221206,-30.38,990,20221013,38.18,1830,-25.25,20230102,1170,16.92,20230411,1965,-30.38,20221206,990,38.18,20221013,2.62,N,001380,500,224 억,,298550,N,N,15,N,00,N
|
|
20230719,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1375,0,3,0.00,113180402,82004,43.74,1375,1392,1372,1787,963,1375,1380.18,0.69,0,-8262,1404,1389,1382,1367,1360,1386,1364,225,412,500,880,1,1,44964143,618,-25.46,0.51,12,0.18,-54.00,2696.00,1965,20221206,-30.03,990,20221013,38.89,1830,-24.86,20230102,1170,17.52,20230411,1965,-30.03,20221206,990,38.89,20221013,2.63,N,001380,500,224 억,,310110,N,N,15,N,00,N
|
|
20230719,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1390,15,2,1.09,100751326,73008,38.94,1375,1392,1372,1787,963,1375,1380.00,0.69,0,-6511,1404,1389,1382,1367,1360,1386,1364,225,412,500,880,1,1,44964143,625,-25.74,0.52,12,0.16,-54.00,2696.00,1965,20221206,-29.26,990,20221013,40.40,1830,-24.04,20230102,1170,18.80,20230411,1965,-29.26,20221206,990,40.40,20221013,2.63,N,001380,500,224 억,,310110,N,N,136,N,00,N
|
|
20230719,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1385,10,2,0.73,82556576,59855,31.92,1375,1392,1372,1787,963,1375,1379.28,0.69,0,-7014,1404,1389,1382,1367,1360,1386,1364,225,412,500,880,1,1,44964143,623,-25.65,0.51,12,0.13,-54.00,2696.00,1965,20221206,-29.52,990,20221013,39.90,1830,-24.32,20230102,1170,18.38,20230411,1965,-29.52,20221206,990,39.90,20221013,2.63,N,001380,500,224 억,,310110,N,N,136,N,00,N
|
|
20230719,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1384,9,2,0.65,77405607,56131,29.94,1375,1392,1372,1787,963,1375,1379.02,0.69,0,-7075,1404,1389,1382,1367,1360,1386,1364,225,412,500,880,1,1,44964143,622,-25.63,0.51,12,0.12,-54.00,2696.00,1965,20221206,-29.57,990,20221013,39.80,1830,-24.37,20230102,1170,18.29,20230411,1965,-29.57,20221206,990,39.80,20221013,2.63,N,001380,500,224 억,,310110,N,N,136,N,00,N
|
|
20230719,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1389,14,2,1.02,59721523,43309,23.10,1375,1392,1372,1787,963,1375,1378.96,0.69,0,-2271,1404,1389,1382,1367,1360,1386,1364,225,412,500,880,1,1,44964143,625,-25.72,0.52,12,0.10,-54.00,2696.00,1965,20221206,-29.31,990,20221013,40.30,1830,-24.10,20230102,1170,18.72,20230411,1965,-29.31,20221206,990,40.30,20221013,2.63,N,001380,500,224 억,,310110,N,N,136,N,00,N
|
|
20230719,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1388,13,2,0.95,55080298,39950,21.31,1375,1392,1372,1787,963,1375,1378.73,0.69,0,-1011,1404,1389,1382,1367,1360,1386,1364,225,412,500,880,1,1,44964143,624,-25.70,0.51,12,0.09,-54.00,2696.00,1965,20221206,-29.36,990,20221013,40.20,1830,-24.15,20230102,1170,18.63,20230411,1965,-29.36,20221206,990,40.20,20221013,2.63,N,001380,500,224 억,,310110,N,N,136,N,00,N
|
|
20230719,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1381,6,2,0.44,40090372,29115,15.53,1375,1392,1372,1787,963,1375,1376.97,0.69,0,-522,1404,1389,1382,1367,1360,1386,1364,225,412,500,880,1,1,44964143,621,-25.57,0.51,12,0.06,-54.00,2696.00,1965,20221206,-29.72,990,20221013,39.49,1830,-24.54,20230102,1170,18.03,20230411,1965,-29.72,20221206,990,39.49,20221013,2.63,N,001380,500,224 억,,310110,N,N,136,N,00,N
|
|
20230719,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1375,0,3,0.00,2525875,1837,0.98,1375,1375,1375,1787,963,1375,1375.00,0.69,0,-467,1404,1389,1382,1367,1360,1386,1364,225,412,500,880,1,1,44964143,618,-25.46,0.51,12,0.00,-54.00,2696.00,1965,20221206,-30.03,990,20221013,38.89,1830,-24.86,20230102,1170,17.52,20230411,1965,-30.03,20221206,990,38.89,20221013,2.63,N,001380,500,224 억,,310110,N,N,136,N,00,N
|
|
20230718,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1375,-4,5,-0.29,258202939,187094,158.80,1380,1397,1375,1792,966,1379,1380.07,0.76,0,-22969,1418,1398,1369,1349,1320,1408,1359,225,413,500,880,1,1,44964143,618,-25.46,0.51,12,0.42,-54.00,2696.00,1965,20221206,-30.03,990,20221013,38.89,1830,-24.86,20230102,1170,17.52,20230411,1965,-30.03,20221206,990,38.89,20221013,2.81,N,001380,500,224 억,,343227,N,N,136,N,00,N
|
|
20230718,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1380,1,2,0.07,250193901,181277,153.86,1380,1397,1375,1792,966,1379,1380.17,0.76,0,-22775,1418,1398,1369,1349,1320,1408,1359,225,413,500,880,1,1,44964143,621,-25.56,0.51,12,0.40,-54.00,2696.00,1965,20221206,-29.77,990,20221013,39.39,1830,-24.59,20230102,1170,17.95,20230411,1965,-29.77,20221206,990,39.39,20221013,2.81,N,001380,500,224 억,,343227,N,N,46,N,00,N
|
|
20230718,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1385,6,2,0.44,245409736,177815,150.92,1380,1397,1375,1792,966,1379,1380.14,0.76,0,-20317,1418,1398,1369,1349,1320,1408,1359,225,413,500,880,1,1,44964143,623,-25.65,0.51,12,0.40,-54.00,2696.00,1965,20221206,-29.52,990,20221013,39.90,1830,-24.32,20230102,1170,18.38,20230411,1965,-29.52,20221206,990,39.90,20221013,2.81,N,001380,500,224 억,,343227,N,N,46,N,00,N
|
|
20230718,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1384,5,2,0.36,232682010,168629,143.13,1380,1397,1375,1792,966,1379,1379.85,0.76,0,-18929,1418,1398,1369,1349,1320,1408,1359,225,413,500,880,1,1,44964143,622,-25.63,0.51,12,0.38,-54.00,2696.00,1965,20221206,-29.57,990,20221013,39.80,1830,-24.37,20230102,1170,18.29,20230411,1965,-29.57,20221206,990,39.80,20221013,2.81,N,001380,500,224 억,,343227,N,N,46,N,00,N
|
|
20230718,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1379,0,3,0.00,204544047,148265,125.84,1380,1397,1375,1792,966,1379,1379.58,0.76,0,-21508,1418,1398,1369,1349,1320,1408,1359,225,413,500,880,1,1,44964143,620,-25.54,0.51,12,0.33,-54.00,2696.00,1965,20221206,-29.82,990,20221013,39.29,1830,-24.64,20230102,1170,17.86,20230411,1965,-29.82,20221206,990,39.29,20221013,2.81,N,001380,500,224 억,,343227,N,N,46,N,00,N
|
|
20230718,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1380,1,2,0.07,180113272,130545,110.80,1380,1397,1379,1792,966,1379,1379.70,0.76,0,-18004,1418,1398,1369,1349,1320,1408,1359,225,413,500,880,1,1,44964143,621,-25.56,0.51,12,0.29,-54.00,2696.00,1965,20221206,-29.77,990,20221013,39.39,1830,-24.59,20230102,1170,17.95,20230411,1965,-29.77,20221206,990,39.39,20221013,2.81,N,001380,500,224 억,,343227,N,N,46,N,00,N
|
|
20230718,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1379,0,3,0.00,151041154,109466,92.91,1380,1397,1379,1792,966,1379,1379.80,0.76,0,-17487,1418,1398,1369,1349,1320,1408,1359,225,413,500,880,1,1,44964143,620,-25.54,0.51,12,0.24,-54.00,2696.00,1965,20221206,-29.82,990,20221013,39.29,1830,-24.64,20230102,1170,17.86,20230411,1965,-29.82,20221206,990,39.29,20221013,2.81,N,001380,500,224 억,,343227,N,N,46,N,00,N
|
|
20230718,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1390,11,2,0.80,523592,379,0.32,1380,1390,1380,1792,966,1379,1381.51,0.76,0,-315,1418,1398,1369,1349,1320,1408,1359,225,413,500,880,1,1,44964143,625,-25.74,0.52,12,0.00,-54.00,2696.00,1965,20221206,-29.26,990,20221013,40.40,1830,-24.04,20230102,1170,18.80,20230411,1965,-29.26,20221206,990,40.40,20221013,2.81,N,001380,500,224 억,,343227,N,N,46,N,00,N
|
|
20230717,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1379,49,2,3.68,159689635,116686,94.50,1369,1389,1340,1729,931,1330,1368.19,0.70,0,25676,1380,1355,1340,1315,1300,1347,1307,225,399,500,850,1,1,44964143,620,-25.54,0.51,12,0.26,-54.00,2696.00,1965,20221206,-29.82,990,20221013,39.29,1830,-24.64,20230102,1170,17.86,20230411,1965,-29.82,20221206,990,39.29,20221013,2.81,N,001380,500,224 억,,313857,N,N,46,N,00,N
|
|
20230717,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1389,59,2,4.44,126409515,92601,74.99,1369,1389,1340,1729,931,1330,1365.10,0.70,0,22677,1380,1355,1340,1315,1300,1347,1307,225,399,500,850,1,1,44964143,625,-25.72,0.52,12,0.21,-54.00,2696.00,1965,20221206,-29.31,990,20221013,40.30,1830,-24.10,20230102,1170,18.72,20230411,1965,-29.31,20221206,990,40.30,20221013,2.81,N,001380,500,224 억,,313857,N,N,36,N,00,N
|
|
20230717,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1379,49,2,3.68,105160219,77192,62.51,1369,1383,1340,1729,931,1330,1362.32,0.70,0,15870,1380,1355,1340,1315,1300,1347,1307,225,399,500,850,1,1,44964143,620,-25.54,0.51,12,0.17,-54.00,2696.00,1965,20221206,-29.82,990,20221013,39.29,1830,-24.64,20230102,1170,17.86,20230411,1965,-29.82,20221206,990,39.29,20221013,2.81,N,001380,500,224 억,,313857,N,N,36,N,00,N
|
|
20230717,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1363,33,2,2.48,53261017,39341,31.86,1369,1369,1340,1729,931,1330,1353.83,0.70,0,-5042,1380,1355,1340,1315,1300,1347,1307,225,399,500,850,1,1,44964143,613,-25.24,0.51,12,0.09,-54.00,2696.00,1965,20221206,-30.64,990,20221013,37.68,1830,-25.52,20230102,1170,16.50,20230411,1965,-30.64,20221206,990,37.68,20221013,2.81,N,001380,500,224 억,,313857,N,N,36,N,00,N
|
|
20230717,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1362,32,2,2.41,49562351,36625,29.66,1369,1369,1340,1729,931,1330,1353.24,0.70,0,-4207,1380,1355,1340,1315,1300,1347,1307,225,399,500,850,1,1,44964143,612,-25.22,0.51,12,0.08,-54.00,2696.00,1965,20221206,-30.69,990,20221013,37.58,1830,-25.57,20230102,1170,16.41,20230411,1965,-30.69,20221206,990,37.58,20221013,2.81,N,001380,500,224 억,,313857,N,N,36,N,00,N
|
|
20230717,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1359,29,2,2.18,39359762,29081,23.55,1369,1369,1340,1729,931,1330,1353.45,0.70,0,-5951,1380,1355,1340,1315,1300,1347,1307,225,399,500,850,1,1,44964143,611,-25.17,0.50,12,0.06,-54.00,2696.00,1965,20221206,-30.84,990,20221013,37.27,1830,-25.74,20230102,1170,16.15,20230411,1965,-30.84,20221206,990,37.27,20221013,2.81,N,001380,500,224 억,,313857,N,N,36,N,00,N
|
|
20230717,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1352,22,2,1.65,16922977,12539,10.15,1369,1369,1340,1729,931,1330,1349.63,0.70,0,-2960,1380,1355,1340,1315,1300,1347,1307,225,399,500,850,1,1,44964143,608,-25.04,0.50,12,0.03,-54.00,2696.00,1965,20221206,-31.20,990,20221013,36.57,1830,-26.12,20230102,1170,15.56,20230411,1965,-31.20,20221206,990,36.57,20221013,2.81,N,001380,500,224 억,,313857,N,N,36,N,00,N
|
|
20230717,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1367,37,2,2.78,2791381,2039,1.65,1369,1369,1367,1729,931,1330,1369.00,0.70,0,-248,1380,1355,1340,1315,1300,1347,1307,225,399,500,850,1,1,44964143,615,-25.31,0.51,12,0.00,-54.00,2696.00,1965,20221206,-30.43,990,20221013,38.08,1830,-25.30,20230102,1170,16.84,20230411,1965,-30.43,20221206,990,38.08,20221013,2.81,N,001380,500,224 억,,313857,N,N,36,N,00,N
|
|
20230714,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1330,0,3,0.00,165256024,123118,221.71,1334,1365,1325,1729,931,1330,1342.26,0.69,0,-1634,1354,1341,1333,1320,1312,1338,1317,225,399,500,850,1,1,44964143,598,-24.63,0.49,12,0.27,-54.00,2696.00,1965,20221206,-32.32,990,20221013,34.34,1830,-27.32,20230102,1170,13.68,20230411,1965,-32.32,20221206,990,34.34,20221013,2.78,N,001380,500,224 억,,311046,N,N,36,N,00,N
|
|
20230714,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1364,34,2,2.56,159514468,118830,213.99,1334,1365,1325,1729,931,1330,1342.38,0.69,0,-1622,1354,1341,1333,1320,1312,1338,1317,225,399,500,850,1,1,44964143,613,-25.26,0.51,12,0.26,-54.00,2696.00,1965,20221206,-30.59,990,20221013,37.78,1830,-25.46,20230102,1170,16.58,20230411,1965,-30.59,20221206,990,37.78,20221013,2.78,N,001380,500,224 억,,311046,N,N,563,N,00,N
|
|
20230714,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1329,-1,5,-0.08,68325743,51417,92.59,1334,1340,1325,1729,931,1330,1328.86,0.69,0,-4070,1354,1341,1333,1320,1312,1338,1317,225,399,500,850,1,1,44964143,598,-24.61,0.49,12,0.11,-54.00,2696.00,1965,20221206,-32.37,990,20221013,34.24,1830,-27.38,20230102,1170,13.59,20230411,1965,-32.37,20221206,990,34.24,20221013,2.78,N,001380,500,224 억,,311046,N,N,563,N,00,N
|
|
20230714,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1331,1,2,0.08,65326974,49162,88.53,1334,1340,1325,1729,931,1330,1328.81,0.69,0,-4939,1354,1341,1333,1320,1312,1338,1317,225,399,500,850,1,1,44964143,598,-24.65,0.49,12,0.11,-54.00,2696.00,1965,20221206,-32.26,990,20221013,34.44,1830,-27.27,20230102,1170,13.76,20230411,1965,-32.26,20221206,990,34.44,20221013,2.78,N,001380,500,224 억,,311046,N,N,563,N,00,N
|
|
20230714,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1328,-2,5,-0.15,54572036,41060,73.94,1334,1340,1325,1729,931,1330,1329.08,0.69,0,-5708,1354,1341,1333,1320,1312,1338,1317,225,399,500,850,1,1,44964143,597,-24.59,0.49,12,0.09,-54.00,2696.00,1965,20221206,-32.42,990,20221013,34.14,1830,-27.43,20230102,1170,13.50,20230411,1965,-32.42,20221206,990,34.14,20221013,2.78,N,001380,500,224 억,,311046,N,N,563,N,00,N
|
|
20230714,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1338,8,2,0.60,25912766,19498,35.11,1334,1340,1326,1729,931,1330,1329.00,0.69,0,-5670,1354,1341,1333,1320,1312,1338,1317,225,399,500,850,1,1,44964143,602,-24.78,0.50,12,0.04,-54.00,2696.00,1965,20221206,-31.91,990,20221013,35.15,1830,-26.89,20230102,1170,14.36,20230411,1965,-31.91,20221206,990,35.15,20221013,2.78,N,001380,500,224 억,,311046,N,N,563,N,00,N
|
|
20230714,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1328,-2,5,-0.15,13387951,10082,18.16,1334,1340,1326,1729,931,1330,1327.91,0.69,0,-4973,1354,1341,1333,1320,1312,1338,1317,225,399,500,850,1,1,44964143,597,-24.59,0.49,12,0.02,-54.00,2696.00,1965,20221206,-32.42,990,20221013,34.14,1830,-27.43,20230102,1170,13.50,20230411,1965,-32.42,20221206,990,34.14,20221013,2.78,N,001380,500,224 억,,311046,N,N,563,N,00,N
|
|
20230714,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1339,9,2,0.68,169455,127,0.23,1334,1340,1334,1729,931,1330,1334.29,0.69,0,-21,1354,1341,1333,1320,1312,1338,1317,225,399,500,850,1,1,44964143,602,-24.80,0.50,12,0.00,-54.00,2696.00,1965,20221206,-31.86,990,20221013,35.25,1830,-26.83,20230102,1170,14.44,20230411,1965,-31.86,20221206,990,35.25,20221013,2.78,N,001380,500,224 억,,311046,N,N,563,N,00,N
|
|
20230713,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1330,5,2,0.38,74194714,55531,40.38,1345,1346,1325,1722,928,1325,1336.10,0.68,0,2900,1392,1358,1339,1305,1286,1349,1296,225,397,500,840,1,1,44964143,598,-24.63,0.49,12,0.12,-54.00,2696.00,1965,20221206,-32.32,990,20221013,34.34,1830,-27.32,20230102,1170,13.68,20230411,1965,-32.32,20221206,990,34.34,20221013,2.78,N,001380,500,224 억,,307591,N,N,563,N,00,N
|
|
20230713,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1344,19,2,1.43,68502419,51255,37.27,1345,1346,1325,1722,928,1325,1336.50,0.68,0,3547,1392,1358,1339,1305,1286,1349,1296,225,397,500,840,1,1,44964143,604,-24.89,0.50,12,0.11,-54.00,2696.00,1965,20221206,-31.60,990,20221013,35.76,1830,-26.56,20230102,1170,14.87,20230411,1965,-31.60,20221206,990,35.76,20221013,2.78,N,001380,500,224 억,,307591,N,N,41,N,00,N
|
|
20230713,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1341,16,2,1.21,63682748,47669,34.66,1345,1345,1325,1722,928,1325,1335.94,0.68,0,1680,1392,1358,1339,1305,1286,1349,1296,225,397,500,840,1,1,44964143,603,-24.83,0.50,12,0.11,-54.00,2696.00,1965,20221206,-31.76,990,20221013,35.45,1830,-26.72,20230102,1170,14.62,20230411,1965,-31.76,20221206,990,35.45,20221013,2.78,N,001380,500,224 억,,307591,N,N,41,N,00,N
|
|
20230713,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1335,10,2,0.75,49914652,37357,27.17,1345,1345,1325,1722,928,1325,1336.15,0.68,0,-1452,1392,1358,1339,1305,1286,1349,1296,225,397,500,840,1,1,44964143,600,-24.72,0.50,12,0.08,-54.00,2696.00,1965,20221206,-32.06,990,20221013,34.85,1830,-27.05,20230102,1170,14.10,20230411,1965,-32.06,20221206,990,34.85,20221013,2.78,N,001380,500,224 억,,307591,N,N,41,N,00,N
|
|
20230713,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1340,15,2,1.13,42706797,31974,23.25,1345,1345,1325,1722,928,1325,1335.67,0.68,0,-1045,1392,1358,1339,1305,1286,1349,1296,225,397,500,840,1,1,44964143,603,-24.81,0.50,12,0.07,-54.00,2696.00,1965,20221206,-31.81,990,20221013,35.35,1830,-26.78,20230102,1170,14.53,20230411,1965,-31.81,20221206,990,35.35,20221013,2.78,N,001380,500,224 억,,307591,N,N,41,N,00,N
|
|
20230713,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1339,14,2,1.06,31624264,23701,17.23,1345,1345,1325,1722,928,1325,1334.30,0.68,0,-960,1392,1358,1339,1305,1286,1349,1296,225,397,500,840,1,1,44964143,602,-24.80,0.50,12,0.05,-54.00,2696.00,1965,20221206,-31.86,990,20221013,35.25,1830,-26.83,20230102,1170,14.44,20230411,1965,-31.86,20221206,990,35.25,20221013,2.78,N,001380,500,224 억,,307591,N,N,41,N,00,N
|
|
20230713,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1336,11,2,0.83,17032574,12777,9.29,1345,1345,1325,1722,928,1325,1333.07,0.68,0,-1029,1392,1358,1339,1305,1286,1349,1296,225,397,500,840,1,1,44964143,601,-24.74,0.50,12,0.03,-54.00,2696.00,1965,20221206,-32.01,990,20221013,34.95,1830,-26.99,20230102,1170,14.19,20230411,1965,-32.01,20221206,990,34.95,20221013,2.78,N,001380,500,224 억,,307591,N,N,41,N,00,N
|
|
20230713,090114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1340,15,2,1.13,4430300,3295,2.40,1345,1345,1340,1722,928,1325,1344.55,0.68,0,-745,1392,1358,1339,1305,1286,1349,1296,225,397,500,840,1,1,44964143,603,-24.81,0.50,12,0.01,-54.00,2696.00,1965,20221206,-31.81,990,20221013,35.35,1830,-26.78,20230102,1170,14.53,20230411,1965,-31.81,20221206,990,35.35,20221013,2.78,N,001380,500,224 억,,307591,N,N,41,N,00,N
|
|
20230712,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1325,-21,5,-1.56,182909757,137512,250.10,1373,1373,1320,1749,943,1346,1330.23,0.72,0,-15732,1382,1364,1347,1329,1312,1373,1338,225,403,500,860,1,1,44964143,596,-24.54,0.49,12,0.31,-54.00,2696.00,1965,20221206,-32.57,990,20221013,33.84,1830,-27.60,20230102,1170,13.25,20230411,1965,-32.57,20221206,990,33.84,20221013,2.71,N,001380,500,224 억,,323293,N,N,41,N,00,N
|
|
20230712,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1334,-12,5,-0.89,174999607,131546,239.25,1373,1373,1320,1749,943,1346,1330.33,0.72,0,-13905,1382,1364,1347,1329,1312,1373,1338,225,403,500,860,1,1,44964143,600,-24.70,0.49,12,0.29,-54.00,2696.00,1965,20221206,-32.11,990,20221013,34.75,1830,-27.10,20230102,1170,14.02,20230411,1965,-32.11,20221206,990,34.75,20221013,2.71,N,001380,500,224 억,,323293,N,N,67,N,00,N
|
|
20230712,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1335,-11,5,-0.82,165601286,124474,226.39,1373,1373,1320,1749,943,1346,1330.41,0.72,0,-13444,1382,1364,1347,1329,1312,1373,1338,225,403,500,860,1,1,44964143,600,-24.72,0.50,12,0.28,-54.00,2696.00,1965,20221206,-32.06,990,20221013,34.85,1830,-27.05,20230102,1170,14.10,20230411,1965,-32.06,20221206,990,34.85,20221013,2.71,N,001380,500,224 억,,323293,N,N,67,N,00,N
|
|
20230712,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1332,-14,5,-1.04,163505320,122900,223.53,1373,1373,1320,1749,943,1346,1330.39,0.72,0,-12375,1382,1364,1347,1329,1312,1373,1338,225,403,500,860,1,1,44964143,599,-24.67,0.49,12,0.27,-54.00,2696.00,1965,20221206,-32.21,990,20221013,34.55,1830,-27.21,20230102,1170,13.85,20230411,1965,-32.21,20221206,990,34.55,20221013,2.71,N,001380,500,224 억,,323293,N,N,67,N,00,N
|
|
20230712,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1330,-16,5,-1.19,161428068,121339,220.69,1373,1373,1320,1749,943,1346,1330.39,0.72,0,-11613,1382,1364,1347,1329,1312,1373,1338,225,403,500,860,1,1,44964143,598,-24.63,0.49,12,0.27,-54.00,2696.00,1965,20221206,-32.32,990,20221013,34.34,1830,-27.32,20230102,1170,13.68,20230411,1965,-32.32,20221206,990,34.34,20221013,2.71,N,001380,500,224 억,,323293,N,N,67,N,00,N
|
|
20230712,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1327,-19,5,-1.41,86698312,64799,117.85,1373,1373,1320,1749,943,1346,1337.96,0.72,0,-10290,1382,1364,1347,1329,1312,1373,1338,225,403,500,860,1,1,44964143,597,-24.57,0.49,12,0.14,-54.00,2696.00,1965,20221206,-32.47,990,20221013,34.04,1830,-27.49,20230102,1170,13.42,20230411,1965,-32.47,20221206,990,34.04,20221013,2.71,N,001380,500,224 억,,323293,N,N,67,N,00,N
|
|
20230712,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1332,-14,5,-1.04,68637039,51159,93.05,1373,1373,1325,1749,943,1346,1341.64,0.72,0,-8430,1382,1364,1347,1329,1312,1373,1338,225,403,500,860,1,1,44964143,599,-24.67,0.49,12,0.11,-54.00,2696.00,1965,20221206,-32.21,990,20221013,34.55,1830,-27.21,20230102,1170,13.85,20230411,1965,-32.21,20221206,990,34.55,20221013,2.71,N,001380,500,224 억,,323293,N,N,67,N,00,N
|
|
20230712,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1370,24,2,1.78,5493155,4001,7.28,1373,1373,1360,1749,943,1346,1372.95,0.72,0,-599,1382,1364,1347,1329,1312,1373,1338,225,403,500,860,1,1,44964143,616,-25.37,0.51,12,0.01,-54.00,2696.00,1965,20221206,-30.28,990,20221013,38.38,1830,-25.14,20230102,1170,17.09,20230411,1965,-30.28,20221206,990,38.38,20221013,2.71,N,001380,500,224 억,,323293,N,N,67,N,00,N
|
|
20230711,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1346,5,2,0.37,73759657,54905,66.84,1335,1365,1330,1743,939,1341,1343.41,0.73,0,-10918,1370,1355,1334,1319,1298,1363,1327,225,402,500,850,1,1,44964143,605,-24.93,0.50,12,0.12,-54.00,2696.00,1965,20221206,-31.50,990,20221013,35.96,1830,-26.45,20230102,1170,15.04,20230411,1965,-31.50,20221206,990,35.96,20221013,2.65,N,001380,500,224 억,,326400,N,N,67,N,00,N
|
|
20230711,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1349,8,2,0.60,68953300,51331,62.48,1335,1365,1330,1743,939,1341,1343.31,0.73,0,-11599,1370,1355,1334,1319,1298,1363,1327,225,402,500,850,1,1,44964143,607,-24.98,0.50,12,0.11,-54.00,2696.00,1965,20221206,-31.35,990,20221013,36.26,1830,-26.28,20230102,1170,15.30,20230411,1965,-31.35,20221206,990,36.26,20221013,2.65,N,001380,500,224 억,,326400,N,N,0,N,00,N
|
|
20230711,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1355,14,2,1.04,67664227,50371,61.32,1335,1365,1330,1743,939,1341,1343.32,0.73,0,-12341,1370,1355,1334,1319,1298,1363,1327,225,402,500,850,1,1,44964143,609,-25.09,0.50,12,0.11,-54.00,2696.00,1965,20221206,-31.04,990,20221013,36.87,1830,-25.96,20230102,1170,15.81,20230411,1965,-31.04,20221206,990,36.87,20221013,2.65,N,001380,500,224 억,,326400,N,N,0,N,00,N
|
|
20230711,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1343,2,2,0.15,55484239,41377,50.37,1335,1365,1330,1743,939,1341,1340.94,0.73,0,-11087,1370,1355,1334,1319,1298,1363,1327,225,402,500,850,1,1,44964143,604,-24.87,0.50,12,0.09,-54.00,2696.00,1965,20221206,-31.65,990,20221013,35.66,1830,-26.61,20230102,1170,14.79,20230411,1965,-31.65,20221206,990,35.66,20221013,2.65,N,001380,500,224 억,,326400,N,N,0,N,00,N
|
|
20230711,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1333,-8,5,-0.60,51639595,38507,46.87,1335,1365,1333,1743,939,1341,1341.04,0.73,0,-9827,1370,1355,1334,1319,1298,1363,1327,225,402,500,850,1,1,44964143,599,-24.69,0.49,12,0.09,-54.00,2696.00,1965,20221206,-32.16,990,20221013,34.65,1830,-27.16,20230102,1170,13.93,20230411,1965,-32.16,20221206,990,34.65,20221013,2.65,N,001380,500,224 억,,326400,N,N,0,N,00,N
|
|
20230711,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1335,-6,5,-0.45,39433307,29363,35.74,1335,1365,1334,1743,939,1341,1342.96,0.73,0,-8734,1370,1355,1334,1319,1298,1363,1327,225,402,500,850,1,1,44964143,600,-24.72,0.50,12,0.07,-54.00,2696.00,1965,20221206,-32.06,990,20221013,34.85,1830,-27.05,20230102,1170,14.10,20230411,1965,-32.06,20221206,990,34.85,20221013,2.65,N,001380,500,224 억,,326400,N,N,0,N,00,N
|
|
20230711,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1349,8,2,0.60,22805564,16959,20.64,1335,1365,1334,1743,939,1341,1344.75,0.73,0,3026,1370,1355,1334,1319,1298,1363,1327,225,402,500,850,1,1,44964143,607,-24.98,0.50,12,0.04,-54.00,2696.00,1965,20221206,-31.35,990,20221013,36.26,1830,-26.28,20230102,1170,15.30,20230411,1965,-31.35,20221206,990,36.26,20221013,2.65,N,001380,500,224 억,,326400,N,N,0,N,00,N
|
|
20230711,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1340,-1,5,-0.07,898480,673,0.82,1335,1340,1335,1743,939,1341,1335.04,0.73,0,-92,1370,1355,1334,1319,1298,1363,1327,225,402,500,850,1,1,44964143,603,-24.81,0.50,12,0.00,-54.00,2696.00,1965,20221206,-31.81,990,20221013,35.35,1830,-26.78,20230102,1170,14.53,20230411,1965,-31.81,20221206,990,35.35,20221013,2.65,N,001380,500,224 억,,326400,N,N,0,N,00,N
|
|
20230710,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1341,14,2,1.06,108801416,81994,89.06,1323,1349,1313,1725,929,1327,1326.94,0.72,0,2655,1371,1349,1336,1314,1301,1342,1307,225,398,500,840,1,1,44964143,603,-24.83,0.50,12,0.18,-54.00,2696.00,1965,20221206,-31.76,990,20221013,35.45,1830,-26.72,20230102,1170,14.62,20230411,1965,-31.76,20221206,990,35.45,20221013,2.65,N,001380,500,224 억,,323745,N,N,1,N,00,N
|
|
20230710,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1340,13,2,0.98,93573034,70535,76.61,1323,1349,1313,1725,929,1327,1326.62,0.72,0,921,1371,1349,1336,1314,1301,1342,1307,225,398,500,840,1,1,44964143,603,-24.81,0.50,12,0.16,-54.00,2696.00,1965,20221206,-31.81,990,20221013,35.35,1830,-26.78,20230102,1170,14.53,20230411,1965,-31.81,20221206,990,35.35,20221013,2.65,N,001380,500,224 억,,323745,N,N,1,N,00,N
|
|
20230710,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1342,15,2,1.13,93287765,70322,76.38,1323,1349,1313,1725,929,1327,1326.58,0.72,0,1123,1371,1349,1336,1314,1301,1342,1307,225,398,500,840,1,1,44964143,603,-24.85,0.50,12,0.16,-54.00,2696.00,1965,20221206,-31.70,990,20221013,35.56,1830,-26.67,20230102,1170,14.70,20230411,1965,-31.70,20221206,990,35.56,20221013,2.65,N,001380,500,224 억,,323745,N,N,1,N,00,N
|
|
20230710,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1335,8,2,0.60,88847250,66994,72.76,1323,1349,1313,1725,929,1327,1326.20,0.72,0,-865,1371,1349,1336,1314,1301,1342,1307,225,398,500,840,1,1,44964143,600,-24.72,0.50,12,0.15,-54.00,2696.00,1965,20221206,-32.06,990,20221013,34.85,1830,-27.05,20230102,1170,14.10,20230411,1965,-32.06,20221206,990,34.85,20221013,2.65,N,001380,500,224 억,,323745,N,N,1,N,00,N
|
|
20230710,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1345,18,2,1.36,86960532,65581,71.23,1323,1349,1313,1725,929,1327,1326.00,0.72,0,-1511,1371,1349,1336,1314,1301,1342,1307,225,398,500,840,1,1,44964143,605,-24.91,0.50,12,0.15,-54.00,2696.00,1965,20221206,-31.55,990,20221013,35.86,1830,-26.50,20230102,1170,14.96,20230411,1965,-31.55,20221206,990,35.86,20221013,2.65,N,001380,500,224 억,,323745,N,N,1,N,00,N
|
|
20230710,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1335,8,2,0.60,81262444,61329,66.61,1323,1349,1313,1725,929,1327,1325.02,0.72,0,-1332,1371,1349,1336,1314,1301,1342,1307,225,398,500,840,1,1,44964143,600,-24.72,0.50,12,0.14,-54.00,2696.00,1965,20221206,-32.06,990,20221013,34.85,1830,-27.05,20230102,1170,14.10,20230411,1965,-32.06,20221206,990,34.85,20221013,2.65,N,001380,500,224 억,,323745,N,N,1,N,00,N
|
|
20230710,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1346,19,2,1.43,73840483,55747,60.55,1323,1349,1313,1725,929,1327,1324.56,0.72,0,-1557,1371,1349,1336,1314,1301,1342,1307,225,398,500,840,1,1,44964143,605,-24.93,0.50,12,0.12,-54.00,2696.00,1965,20221206,-31.50,990,20221013,35.96,1830,-26.45,20230102,1170,15.04,20230411,1965,-31.50,20221206,990,35.96,20221013,2.65,N,001380,500,224 억,,323745,N,N,1,N,00,N
|
|
20230710,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1324,-3,5,-0.23,873311,660,0.72,1323,1327,1323,1725,929,1327,1323.20,0.72,0,-127,1371,1349,1336,1314,1301,1342,1307,225,398,500,840,1,1,44964143,595,-24.52,0.49,12,0.00,-54.00,2696.00,1965,20221206,-32.62,990,20221013,33.74,1830,-27.65,20230102,1170,13.16,20230411,1965,-32.62,20221206,990,33.74,20221013,2.65,N,001380,500,224 억,,323745,N,N,1,N,00,N
|
|
20230707,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1327,-33,5,-2.43,122712164,92068,52.45,1349,1358,1323,1768,952,1360,1332.84,0.77,0,-18380,1457,1408,1380,1331,1303,1394,1317,225,408,500,870,1,1,44964143,597,-24.57,0.49,12,0.20,-54.00,2696.00,1965,20221206,-32.47,990,20221013,34.04,1830,-27.49,20230102,1170,13.42,20230411,1965,-32.47,20221206,990,34.04,20221013,2.69,N,001380,500,224 억,,347727,N,N,1,N,00,N
|
|
20230707,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1328,-32,5,-2.35,117251167,87953,50.11,1349,1358,1323,1768,952,1360,1333.11,0.77,0,-18676,1457,1408,1380,1331,1303,1394,1317,225,408,500,870,1,1,44964143,597,-24.59,0.49,12,0.20,-54.00,2696.00,1965,20221206,-32.42,990,20221013,34.14,1830,-27.43,20230102,1170,13.50,20230411,1965,-32.42,20221206,990,34.14,20221013,2.69,N,001380,500,224 억,,347727,N,N,34,N,00,N
|
|
20230707,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1325,-35,5,-2.57,106884669,80128,45.65,1349,1358,1323,1768,952,1360,1333.92,0.77,0,-14484,1457,1408,1380,1331,1303,1394,1317,225,408,500,870,1,1,44964143,596,-24.54,0.49,12,0.18,-54.00,2696.00,1965,20221206,-32.57,990,20221013,33.84,1830,-27.60,20230102,1170,13.25,20230411,1965,-32.57,20221206,990,33.84,20221013,2.69,N,001380,500,224 억,,347727,N,N,34,N,00,N
|
|
20230707,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1323,-37,5,-2.72,98293374,73644,41.96,1349,1358,1323,1768,952,1360,1334.71,0.77,0,-13777,1457,1408,1380,1331,1303,1394,1317,225,408,500,870,1,1,44964143,595,-24.50,0.49,12,0.16,-54.00,2696.00,1965,20221206,-32.67,990,20221013,33.64,1830,-27.70,20230102,1170,13.08,20230411,1965,-32.67,20221206,990,33.64,20221013,2.69,N,001380,500,224 억,,347727,N,N,34,N,00,N
|
|
20230707,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1331,-29,5,-2.13,59767452,44626,25.43,1349,1358,1330,1768,952,1360,1339.30,0.77,0,-3219,1457,1408,1380,1331,1303,1394,1317,225,408,500,870,1,1,44964143,598,-24.65,0.49,12,0.10,-54.00,2696.00,1965,20221206,-32.26,990,20221013,34.44,1830,-27.27,20230102,1170,13.76,20230411,1965,-32.26,20221206,990,34.44,20221013,2.69,N,001380,500,224 억,,347727,N,N,34,N,00,N
|
|
20230707,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1340,-20,5,-1.47,41339002,30796,17.55,1349,1358,1335,1768,952,1360,1342.35,0.77,0,-1779,1457,1408,1380,1331,1303,1394,1317,225,408,500,870,1,1,44964143,603,-24.81,0.50,12,0.07,-54.00,2696.00,1965,20221206,-31.81,990,20221013,35.35,1830,-26.78,20230102,1170,14.53,20230411,1965,-31.81,20221206,990,35.35,20221013,2.69,N,001380,500,224 억,,347727,N,N,34,N,00,N
|
|
20230707,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1343,-17,5,-1.25,25458434,18938,10.79,1349,1358,1340,1768,952,1360,1344.30,0.77,0,2709,1457,1408,1380,1331,1303,1394,1317,225,408,500,870,1,1,44964143,604,-24.87,0.50,12,0.04,-54.00,2696.00,1965,20221206,-31.65,990,20221013,35.66,1830,-26.61,20230102,1170,14.79,20230411,1965,-31.65,20221206,990,35.66,20221013,2.69,N,001380,500,224 억,,347727,N,N,34,N,00,N
|
|
20230707,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1358,-2,5,-0.15,2563708,1897,1.08,1349,1358,1349,1768,952,1360,1351.45,0.77,0,-346,1457,1408,1380,1331,1303,1394,1317,225,408,500,870,1,1,44964143,611,-25.15,0.50,12,0.00,-54.00,2696.00,1965,20221206,-30.89,990,20221013,37.17,1830,-25.79,20230102,1170,16.07,20230411,1965,-30.89,20221206,990,37.17,20221013,2.69,N,001380,500,224 억,,347727,N,N,34,N,00,N
|
|
20230706,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1360,-60,5,-4.23,236518140,171843,121.47,1420,1429,1352,1846,994,1420,1376.46,0.84,0,-18166,1456,1438,1414,1396,1372,1426,1384,225,426,500,900,1,1,44964143,612,-25.19,0.50,12,0.38,-54.00,2696.00,1965,20221206,-30.79,990,20221013,37.37,1830,-25.68,20230102,1170,16.24,20230411,1965,-30.79,20221206,990,37.37,20221013,2.70,N,001380,500,224 억,,376039,N,N,34,N,00,N
|
|
20230706,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1364,-56,5,-3.94,222273124,161367,114.07,1420,1429,1352,1846,994,1420,1377.44,0.84,0,-19445,1456,1438,1414,1396,1372,1426,1384,225,426,500,900,1,1,44964143,613,-25.26,0.51,12,0.36,-54.00,2696.00,1965,20221206,-30.59,990,20221013,37.78,1830,-25.46,20230102,1170,16.58,20230411,1965,-30.59,20221206,990,37.78,20221013,2.70,N,001380,500,224 억,,376039,N,N,0,N,00,N
|
|
20230706,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1364,-56,5,-3.94,161326724,116549,82.38,1420,1429,1354,1846,994,1420,1384.20,0.84,0,-28022,1456,1438,1414,1396,1372,1426,1384,225,426,500,900,1,1,44964143,613,-25.26,0.51,12,0.26,-54.00,2696.00,1965,20221206,-30.59,990,20221013,37.78,1830,-25.46,20230102,1170,16.58,20230411,1965,-30.59,20221206,990,37.78,20221013,2.70,N,001380,500,224 억,,376039,N,N,0,N,00,N
|
|
20230706,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1379,-41,5,-2.89,108279313,77658,54.89,1420,1429,1372,1846,994,1420,1394.31,0.84,0,-33166,1456,1438,1414,1396,1372,1426,1384,225,426,500,900,1,1,44964143,620,-25.54,0.51,12,0.17,-54.00,2696.00,1965,20221206,-29.82,990,20221013,39.29,1830,-24.64,20230102,1170,17.86,20230411,1965,-29.82,20221206,990,39.29,20221013,2.70,N,001380,500,224 억,,376039,N,N,0,N,00,N
|
|
20230706,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1394,-26,5,-1.83,85693015,61297,43.33,1420,1429,1380,1846,994,1420,1398.00,0.84,0,-23461,1456,1438,1414,1396,1372,1426,1384,225,426,500,900,1,1,44964143,627,-25.81,0.52,12,0.14,-54.00,2696.00,1965,20221206,-29.06,990,20221013,40.81,1830,-23.83,20230102,1170,19.15,20230411,1965,-29.06,20221206,990,40.81,20221013,2.70,N,001380,500,224 억,,376039,N,N,0,N,00,N
|
|
20230706,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1395,-25,5,-1.76,62434926,44590,31.52,1420,1429,1380,1846,994,1420,1400.20,0.84,0,-15805,1456,1438,1414,1396,1372,1426,1384,225,426,500,900,1,1,44964143,627,-25.83,0.52,12,0.10,-54.00,2696.00,1965,20221206,-29.01,990,20221013,40.91,1830,-23.77,20230102,1170,19.23,20230411,1965,-29.01,20221206,990,40.91,20221013,2.70,N,001380,500,224 억,,376039,N,N,0,N,00,N
|
|
20230706,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1403,-17,5,-1.20,47485476,33897,23.96,1420,1429,1380,1846,994,1420,1400.88,0.84,0,-13270,1456,1438,1414,1396,1372,1426,1384,225,426,500,900,1,1,44964143,631,-25.98,0.52,12,0.08,-54.00,2696.00,1965,20221206,-28.60,990,20221013,41.72,1830,-23.33,20230102,1170,19.91,20230411,1965,-28.60,20221206,990,41.72,20221013,2.70,N,001380,500,224 억,,376039,N,N,0,N,00,N
|
|
20230706,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1418,-2,5,-0.14,12677758,8931,6.31,1420,1420,1414,1846,994,1420,1419.52,0.84,0,-1565,1456,1438,1414,1396,1372,1426,1384,225,426,500,900,1,1,44964143,638,-26.26,0.53,12,0.02,-54.00,2696.00,1965,20221206,-27.84,990,20221013,43.23,1830,-22.51,20230102,1170,21.20,20230411,1965,-27.84,20221206,990,43.23,20221013,2.70,N,001380,500,224 억,,376039,N,N,0,N,00,N
|
|
20230705,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1420,-8,5,-0.56,197127909,140214,68.79,1425,1432,1390,1856,1000,1428,1405.86,0.89,0,-20775,1462,1445,1421,1404,1380,1453,1412,225,428,500,910,1,1,44964143,638,-26.30,0.53,12,0.31,-54.00,2696.00,1965,20221206,-27.74,990,20221013,43.43,1830,-22.40,20230102,1170,21.37,20230411,1965,-27.74,20221206,990,43.43,20221013,2.69,N,001380,500,224 억,,398758,N,N,0,N,00,N
|
|
20230705,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1394,-34,5,-2.38,192243947,136764,67.10,1425,1432,1390,1856,1000,1428,1405.61,0.89,0,-20009,1462,1445,1421,1404,1380,1453,1412,225,428,500,910,1,1,44964143,627,-25.81,0.52,12,0.30,-54.00,2696.00,1965,20221206,-29.06,990,20221013,40.81,1830,-23.83,20230102,1170,19.15,20230411,1965,-29.06,20221206,990,40.81,20221013,2.69,N,001380,500,224 억,,398758,N,N,0,N,00,N
|
|
20230705,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1392,-36,5,-2.52,171239004,121744,59.73,1425,1432,1390,1856,1000,1428,1406.50,0.89,0,-16956,1462,1445,1421,1404,1380,1453,1412,225,428,500,910,1,1,44964143,626,-25.78,0.52,12,0.27,-54.00,2696.00,1965,20221206,-29.16,990,20221013,40.61,1830,-23.93,20230102,1170,18.97,20230411,1965,-29.16,20221206,990,40.61,20221013,2.69,N,001380,500,224 억,,398758,N,N,0,N,00,N
|
|
20230705,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1392,-36,5,-2.52,161755874,114945,56.40,1425,1432,1390,1856,1000,1428,1407.19,0.89,0,-14275,1462,1445,1421,1404,1380,1453,1412,225,428,500,910,1,1,44964143,626,-25.78,0.52,12,0.26,-54.00,2696.00,1965,20221206,-29.16,990,20221013,40.61,1830,-23.93,20230102,1170,18.97,20230411,1965,-29.16,20221206,990,40.61,20221013,2.69,N,001380,500,224 억,,398758,N,N,0,N,00,N
|
|
20230705,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1399,-29,5,-2.03,144301450,102419,50.25,1425,1432,1390,1856,1000,1428,1408.88,0.89,0,-15788,1462,1445,1421,1404,1380,1453,1412,225,428,500,910,1,1,44964143,629,-25.91,0.52,12,0.23,-54.00,2696.00,1965,20221206,-28.80,990,20221013,41.31,1830,-23.55,20230102,1170,19.57,20230411,1965,-28.80,20221206,990,41.31,20221013,2.69,N,001380,500,224 억,,398758,N,N,0,N,00,N
|
|
20230705,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1404,-24,5,-1.68,112045642,79299,38.91,1425,1432,1396,1856,1000,1428,1412.89,0.89,0,-9757,1462,1445,1421,1404,1380,1453,1412,225,428,500,910,1,1,44964143,631,-26.00,0.52,12,0.18,-54.00,2696.00,1965,20221206,-28.55,990,20221013,41.82,1830,-23.28,20230102,1170,20.00,20230411,1965,-28.55,20221206,990,41.82,20221013,2.69,N,001380,500,224 억,,398758,N,N,0,N,00,N
|
|
20230705,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1414,-14,5,-0.98,73887086,52067,25.55,1425,1432,1403,1856,1000,1428,1419.02,0.89,0,-8210,1462,1445,1421,1404,1380,1453,1412,225,428,500,910,1,1,44964143,636,-26.19,0.52,12,0.12,-54.00,2696.00,1965,20221206,-28.04,990,20221013,42.83,1830,-22.73,20230102,1170,20.85,20230411,1965,-28.04,20221206,990,42.83,20221013,2.69,N,001380,500,224 억,,398758,N,N,0,N,00,N
|
|
20230705,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1428,0,3,0.00,5246198,3679,1.81,1425,1432,1425,1856,1000,1428,1425.80,0.89,0,-1399,1462,1445,1421,1404,1380,1453,1412,225,428,500,910,1,1,44964143,642,-26.44,0.53,12,0.01,-54.00,2696.00,1965,20221206,-27.33,990,20221013,44.24,1830,-21.97,20230102,1170,22.05,20230411,1965,-27.33,20221206,990,44.24,20221013,2.69,N,001380,500,224 억,,398758,N,N,0,N,00,N
|
|
20230704,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1428,23,2,1.64,287653849,202468,148.34,1413,1438,1397,1826,984,1405,1420.68,0.87,0,7245,1438,1421,1403,1386,1368,1430,1395,225,421,500,890,1,1,44964143,642,-26.44,0.53,12,0.45,-54.00,2696.00,1965,20221206,-27.33,990,20221013,44.24,1830,-21.97,20230102,1170,22.05,20230411,1965,-27.33,20221206,990,44.24,20221013,2.69,N,001380,500,224 억,,390282,N,N,2,N,00,N
|
|
20230704,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1432,27,2,1.92,261661938,184281,135.02,1413,1438,1397,1826,984,1405,1419.91,0.87,0,10112,1438,1421,1403,1386,1368,1430,1395,225,421,500,890,1,1,44964143,644,-26.52,0.53,12,0.41,-54.00,2696.00,1965,20221206,-27.12,990,20221013,44.65,1830,-21.75,20230102,1170,22.39,20230411,1965,-27.12,20221206,990,44.65,20221013,2.69,N,001380,500,224 억,,390282,N,N,2,N,00,N
|
|
20230704,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1430,25,2,1.78,226944697,159988,117.22,1413,1438,1397,1826,984,1405,1418.51,0.87,0,17259,1438,1421,1403,1386,1368,1430,1395,225,421,500,890,1,1,44964143,643,-26.48,0.53,12,0.36,-54.00,2696.00,1965,20221206,-27.23,990,20221013,44.44,1830,-21.86,20230102,1170,22.22,20230411,1965,-27.23,20221206,990,44.44,20221013,2.69,N,001380,500,224 억,,390282,N,N,2,N,00,N
|
|
20230704,130114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1430,25,2,1.78,207197077,146184,107.10,1413,1438,1397,1826,984,1405,1417.37,0.87,0,20137,1438,1421,1403,1386,1368,1430,1395,225,421,500,890,1,1,44964143,643,-26.48,0.53,12,0.33,-54.00,2696.00,1965,20221206,-27.23,990,20221013,44.44,1830,-21.86,20230102,1170,22.22,20230411,1965,-27.23,20221206,990,44.44,20221013,2.69,N,001380,500,224 억,,390282,N,N,2,N,00,N
|
|
20230704,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1423,18,2,1.28,193020106,136253,99.83,1413,1438,1397,1826,984,1405,1416.63,0.87,0,19706,1438,1421,1403,1386,1368,1430,1395,225,421,500,890,1,1,44964143,640,-26.35,0.53,12,0.30,-54.00,2696.00,1965,20221206,-27.58,990,20221013,43.74,1830,-22.24,20230102,1170,21.62,20230411,1965,-27.58,20221206,990,43.74,20221013,2.69,N,001380,500,224 억,,390282,N,N,2,N,00,N
|
|
20230704,110114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1423,18,2,1.28,117742289,83540,61.21,1413,1425,1397,1826,984,1405,1409.41,0.87,0,13943,1438,1421,1403,1386,1368,1430,1395,225,421,500,890,1,1,44964143,640,-26.35,0.53,12,0.19,-54.00,2696.00,1965,20221206,-27.58,990,20221013,43.74,1830,-22.24,20230102,1170,21.62,20230411,1965,-27.58,20221206,990,43.74,20221013,2.69,N,001380,500,224 억,,390282,N,N,2,N,00,N
|
|
20230704,100114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1403,-2,5,-0.14,41424839,29495,21.61,1413,1413,1397,1826,984,1405,1404.47,0.87,0,-10944,1438,1421,1403,1386,1368,1430,1395,225,421,500,890,1,1,44964143,631,-25.98,0.52,12,0.07,-54.00,2696.00,1965,20221206,-28.60,990,20221013,41.72,1830,-23.33,20230102,1170,19.91,20230411,1965,-28.60,20221206,990,41.72,20221013,2.69,N,001380,500,224 억,,390282,N,N,2,N,00,N
|
|
20230704,090114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,0,3,0.00,15845254,11249,8.24,1413,1413,1405,1826,984,1405,1408.59,0.87,0,-7155,1438,1421,1403,1386,1368,1430,1395,225,421,500,890,1,1,44964143,632,-26.02,0.52,12,0.03,-54.00,2696.00,1965,20221206,-28.50,990,20221013,41.92,1830,-23.22,20230102,1170,20.09,20230411,1965,-28.50,20221206,990,41.92,20221013,2.69,N,001380,500,224 억,,390282,N,N,2,N,00,N
|
|
20230703,160114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,4,2,0.29,190906592,136489,99.60,1401,1420,1385,1821,981,1401,1398.63,0.90,0,-16251,1439,1420,1385,1366,1331,1429,1375,225,420,500,890,1,1,44964143,632,-26.02,0.52,12,0.30,-54.00,2696.00,1965,20221206,-28.50,990,20221013,41.92,1830,-23.22,20230102,1170,20.09,20230411,1965,-28.50,20221206,990,41.92,20221013,2.72,N,001380,500,224 억,,405505,N,N,2,N,00,N
|
|
20230703,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1394,-7,5,-0.50,180640262,129163,94.26,1401,1420,1385,1821,981,1401,1398.53,0.90,0,-16141,1439,1420,1385,1366,1331,1429,1375,225,420,500,890,1,1,44964143,627,-25.81,0.52,12,0.29,-54.00,2696.00,1965,20221206,-29.06,990,20221013,40.81,1830,-23.83,20230102,1170,19.15,20230411,1965,-29.06,20221206,990,40.81,20221013,2.72,N,001380,500,224 억,,405505,N,N,0,N,00,N
|
|
20230703,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1397,-4,5,-0.29,162152292,115876,84.56,1401,1420,1385,1821,981,1401,1399.35,0.90,0,-17031,1439,1420,1385,1366,1331,1429,1375,225,420,500,890,1,1,44964143,628,-25.87,0.52,12,0.26,-54.00,2696.00,1965,20221206,-28.91,990,20221013,41.11,1830,-23.66,20230102,1170,19.40,20230411,1965,-28.91,20221206,990,41.11,20221013,2.72,N,001380,500,224 억,,405505,N,N,0,N,00,N
|
|
20230703,130114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1403,2,2,0.14,142704381,101935,74.39,1401,1420,1385,1821,981,1401,1399.95,0.90,0,-14004,1439,1420,1385,1366,1331,1429,1375,225,420,500,890,1,1,44964143,631,-25.98,0.52,12,0.23,-54.00,2696.00,1965,20221206,-28.60,990,20221013,41.72,1830,-23.33,20230102,1170,19.91,20230411,1965,-28.60,20221206,990,41.72,20221013,2.72,N,001380,500,224 억,,405505,N,N,0,N,00,N
|
|
20230703,120114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1402,1,2,0.07,101344791,72386,52.82,1401,1420,1385,1821,981,1401,1400.05,0.90,0,-10971,1439,1420,1385,1366,1331,1429,1375,225,420,500,890,1,1,44964143,630,-25.96,0.52,12,0.16,-54.00,2696.00,1965,20221206,-28.65,990,20221013,41.62,1830,-23.39,20230102,1170,19.83,20230411,1965,-28.65,20221206,990,41.62,20221013,2.72,N,001380,500,224 억,,405505,N,N,0,N,00,N
|
|
20230703,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1406,5,2,0.36,72684107,51791,37.79,1401,1420,1396,1821,981,1401,1403.44,0.90,0,-8042,1439,1420,1385,1366,1331,1429,1375,225,420,500,890,1,1,44964143,632,-26.04,0.52,12,0.12,-54.00,2696.00,1965,20221206,-28.45,990,20221013,42.02,1830,-23.17,20230102,1170,20.17,20230411,1965,-28.45,20221206,990,42.02,20221013,2.72,N,001380,500,224 억,,405505,N,N,0,N,00,N
|
|
20230703,100114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1406,5,2,0.36,46364653,32989,24.07,1401,1420,1401,1821,981,1401,1405.53,0.90,0,1125,1439,1420,1385,1366,1331,1429,1375,225,420,500,890,1,1,44964143,632,-26.04,0.52,12,0.07,-54.00,2696.00,1965,20221206,-28.45,990,20221013,42.02,1830,-23.17,20230102,1170,20.17,20230411,1965,-28.45,20221206,990,42.02,20221013,2.72,N,001380,500,224 억,,405505,N,N,0,N,00,N
|
|
20230703,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1403,2,2,0.14,14831593,10575,7.72,1401,1420,1401,1821,981,1401,1402.59,0.90,0,2586,1439,1420,1385,1366,1331,1429,1375,225,420,500,890,1,1,44964143,631,-25.98,0.52,12,0.02,-54.00,2696.00,1965,20221206,-28.60,990,20221013,41.72,1830,-23.33,20230102,1170,19.91,20230411,1965,-28.60,20221206,990,41.72,20221013,2.72,N,001380,500,224 억,,405505,N,N,0,N,00,N
|