178 lines
73 KiB
CSV
178 lines
73 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
|
|
20230831,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1442,-7,5,-0.48,96287497,66262,84.62,1449,1473,1442,1883,1015,1449,1453.15,0.97,0,5911,1519,1484,1464,1429,1409,1474,1419,225,434,500,920,1,1,44964143,648,-26.70,0.53,12,0.15,-54.00,2696.00,1965,20221206,-26.62,990,20221013,45.66,1830,-21.20,20230102,1170,23.25,20230411,1965,-26.62,20221206,990,45.66,20221013,2.86,N,001380,500,224 억,,434233,N,N,2,N,00,N
|
|
20230831,150128,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1459,10,2,0.69,84524517,58126,74.23,1449,1473,1449,1883,1015,1449,1454.16,0.97,0,5793,1519,1484,1464,1429,1409,1474,1419,225,434,500,920,1,1,44964143,656,-27.02,0.54,12,0.13,-54.00,2696.00,1965,20221206,-25.75,990,20221013,47.37,1830,-20.27,20230102,1170,24.70,20230411,1965,-25.75,20221206,990,47.37,20221013,2.86,N,001380,500,224 억,,434233,N,N,3,N,00,N
|
|
20230831,140131,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1455,6,2,0.41,74423670,51172,65.35,1449,1473,1449,1883,1015,1449,1454.38,0.97,0,5385,1519,1484,1464,1429,1409,1474,1419,225,434,500,920,1,1,44964143,654,-26.94,0.54,12,0.11,-54.00,2696.00,1965,20221206,-25.95,990,20221013,46.97,1830,-20.49,20230102,1170,24.36,20230411,1965,-25.95,20221206,990,46.97,20221013,2.86,N,001380,500,224 억,,434233,N,N,3,N,00,N
|
|
20230831,130129,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1465,16,2,1.10,49047274,33678,43.01,1449,1473,1449,1883,1015,1449,1456.36,0.97,0,2198,1519,1484,1464,1429,1409,1474,1419,225,434,500,920,1,1,44964143,659,-27.13,0.54,12,0.07,-54.00,2696.00,1965,20221206,-25.45,990,20221013,47.98,1830,-19.95,20230102,1170,25.21,20230411,1965,-25.45,20221206,990,47.98,20221013,2.86,N,001380,500,224 억,,434233,N,N,3,N,00,N
|
|
20230831,120128,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1468,19,2,1.31,47749835,32792,41.88,1449,1473,1449,1883,1015,1449,1456.14,0.97,0,2555,1519,1484,1464,1429,1409,1474,1419,225,434,500,920,1,1,44964143,660,-27.19,0.54,12,0.07,-54.00,2696.00,1965,20221206,-25.29,990,20221013,48.28,1830,-19.78,20230102,1170,25.47,20230411,1965,-25.29,20221206,990,48.28,20221013,2.86,N,001380,500,224 억,,434233,N,N,3,N,00,N
|
|
20230831,110141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1460,11,2,0.76,34962660,24013,30.67,1449,1473,1449,1883,1015,1449,1455.99,0.97,0,2416,1519,1484,1464,1429,1409,1474,1419,225,434,500,920,1,1,44964143,656,-27.04,0.54,12,0.05,-54.00,2696.00,1965,20221206,-25.70,990,20221013,47.47,1830,-20.22,20230102,1170,24.79,20230411,1965,-25.70,20221206,990,47.47,20221013,2.86,N,001380,500,224 억,,434233,N,N,3,N,00,N
|
|
20230831,100134,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1458,9,2,0.62,26533772,18225,23.27,1449,1473,1449,1883,1015,1449,1455.90,0.97,0,-1074,1519,1484,1464,1429,1409,1474,1419,225,434,500,920,1,1,44964143,656,-27.00,0.54,12,0.04,-54.00,2696.00,1965,20221206,-25.80,990,20221013,47.27,1830,-20.33,20230102,1170,24.62,20230411,1965,-25.80,20221206,990,47.27,20221013,2.86,N,001380,500,224 억,,434233,N,N,3,N,00,N
|
|
20230831,090122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1464,15,2,1.04,5763357,3977,5.08,1449,1464,1449,1883,1015,1449,1449.17,0.97,0,-512,1519,1484,1464,1429,1409,1474,1419,225,434,500,920,1,1,44964143,658,-27.11,0.54,12,0.01,-54.00,2696.00,1965,20221206,-25.50,990,20221013,47.88,1830,-20.00,20230102,1170,25.13,20230411,1965,-25.50,20221206,990,47.88,20221013,2.86,N,001380,500,224 억,,434233,N,N,3,N,00,N
|
|
20230830,160120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1449,-28,5,-1.90,114765716,77963,88.32,1471,1499,1444,1920,1034,1477,1472.05,0.97,0,2,1530,1503,1480,1453,1430,1517,1467,225,443,500,940,1,1,44964143,652,-26.83,0.54,12,0.17,-54.00,2696.00,1965,20221206,-26.26,990,20221013,46.36,1830,-20.82,20230102,1170,23.85,20230411,1965,-26.26,20221206,990,46.36,20221013,2.86,N,001380,500,224 억,,433970,N,N,3,N,00,N
|
|
20230830,150125,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1463,-14,5,-0.95,101613708,68897,78.05,1471,1499,1444,1920,1034,1477,1474.86,0.97,0,700,1530,1503,1480,1453,1430,1517,1467,225,443,500,940,1,1,44964143,658,-27.09,0.54,12,0.15,-54.00,2696.00,1965,20221206,-25.55,990,20221013,47.78,1830,-20.05,20230102,1170,25.04,20230411,1965,-25.55,20221206,990,47.78,20221013,2.86,N,001380,500,224 억,,433970,N,N,2,N,00,N
|
|
20230830,140130,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1478,1,2,0.07,74263501,50163,56.83,1471,1499,1444,1920,1034,1477,1480.44,0.97,0,1007,1530,1503,1480,1453,1430,1517,1467,225,443,500,940,1,1,44964143,665,-27.37,0.55,12,0.11,-54.00,2696.00,1965,20221206,-24.78,990,20221013,49.29,1830,-19.23,20230102,1170,26.32,20230411,1965,-24.78,20221206,990,49.29,20221013,2.86,N,001380,500,224 억,,433970,N,N,2,N,00,N
|
|
20230830,130126,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1480,3,2,0.20,67652213,45693,51.76,1471,1499,1444,1920,1034,1477,1480.58,0.97,0,991,1530,1503,1480,1453,1430,1517,1467,225,443,500,940,1,1,44964143,665,-27.41,0.55,12,0.10,-54.00,2696.00,1965,20221206,-24.68,990,20221013,49.49,1830,-19.13,20230102,1170,26.50,20230411,1965,-24.68,20221206,990,49.49,20221013,2.86,N,001380,500,224 억,,433970,N,N,2,N,00,N
|
|
20230830,120130,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1483,6,2,0.41,66703701,45052,51.04,1471,1499,1444,1920,1034,1477,1480.59,0.97,0,1006,1530,1503,1480,1453,1430,1517,1467,225,443,500,940,1,1,44964143,667,-27.46,0.55,12,0.10,-54.00,2696.00,1965,20221206,-24.53,990,20221013,49.80,1830,-18.96,20230102,1170,26.75,20230411,1965,-24.53,20221206,990,49.80,20221013,2.86,N,001380,500,224 억,,433970,N,N,2,N,00,N
|
|
20230830,110136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1490,13,2,0.88,35767346,24022,27.21,1471,1499,1471,1920,1034,1477,1488.94,0.97,0,-1223,1530,1503,1480,1453,1430,1517,1467,225,443,500,940,1,1,44964143,670,-27.59,0.55,12,0.05,-54.00,2696.00,1965,20221206,-24.17,990,20221013,50.51,1830,-18.58,20230102,1170,27.35,20230411,1965,-24.17,20221206,990,50.51,20221013,2.86,N,001380,500,224 억,,433970,N,N,2,N,00,N
|
|
20230830,100133,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1492,15,2,1.02,17716505,11929,13.51,1471,1495,1471,1920,1034,1477,1485.16,0.97,0,-810,1530,1503,1480,1453,1430,1517,1467,225,443,500,940,1,1,44964143,671,-27.63,0.55,12,0.03,-54.00,2696.00,1965,20221206,-24.07,990,20221013,50.71,1830,-18.47,20230102,1170,27.52,20230411,1965,-24.07,20221206,990,50.71,20221013,2.86,N,001380,500,224 억,,433970,N,N,2,N,00,N
|
|
20230830,090122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1475,-2,5,-0.14,2957573,2010,2.28,1471,1475,1471,1920,1034,1477,1471.43,0.97,0,-391,1530,1503,1480,1453,1430,1517,1467,225,443,500,940,1,1,44964143,663,-27.31,0.55,12,0.00,-54.00,2696.00,1965,20221206,-24.94,990,20221013,48.99,1830,-19.40,20230102,1170,26.07,20230411,1965,-24.94,20221206,990,48.99,20221013,2.86,N,001380,500,224 억,,433970,N,N,2,N,00,N
|
|
20230829,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1477,20,2,1.37,131211994,88015,246.99,1457,1507,1457,1894,1020,1457,1490.84,0.94,0,8728,1493,1475,1463,1445,1433,1484,1454,225,437,500,930,1,1,44964143,664,-27.35,0.55,12,0.20,-54.00,2696.00,1965,20221206,-24.83,990,20221013,49.19,1830,-19.29,20230102,1170,26.24,20230411,1965,-24.83,20221206,990,49.19,20221013,2.84,N,001380,500,224 억,,423915,N,N,2,N,00,N
|
|
20230829,150127,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1489,32,2,2.20,125367529,84062,235.90,1457,1507,1457,1894,1020,1457,1491.37,0.94,0,8754,1493,1475,1463,1445,1433,1484,1454,225,437,500,930,1,1,44964143,670,-27.57,0.55,12,0.19,-54.00,2696.00,1965,20221206,-24.22,990,20221013,50.40,1830,-18.63,20230102,1170,27.26,20230411,1965,-24.22,20221206,990,50.40,20221013,2.84,N,001380,500,224 억,,423915,N,N,2,N,00,N
|
|
20230829,140128,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1496,39,2,2.68,113730647,76220,213.89,1457,1507,1457,1894,1020,1457,1492.14,0.94,0,7732,1493,1475,1463,1445,1433,1484,1454,225,437,500,930,1,1,44964143,673,-27.70,0.55,12,0.17,-54.00,2696.00,1965,20221206,-23.87,990,20221013,51.11,1830,-18.25,20230102,1170,27.86,20230411,1965,-23.87,20221206,990,51.11,20221013,2.84,N,001380,500,224 억,,423915,N,N,2,N,00,N
|
|
20230829,130127,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1493,36,2,2.47,111273820,74575,209.27,1457,1507,1457,1894,1020,1457,1492.11,0.94,0,7710,1493,1475,1463,1445,1433,1484,1454,225,437,500,930,1,1,44964143,671,-27.65,0.55,12,0.17,-54.00,2696.00,1965,20221206,-24.02,990,20221013,50.81,1830,-18.42,20230102,1170,27.61,20230411,1965,-24.02,20221206,990,50.81,20221013,2.84,N,001380,500,224 억,,423915,N,N,2,N,00,N
|
|
20230829,120128,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1500,43,2,2.95,87733452,58836,165.11,1457,1501,1457,1894,1020,1457,1491.15,0.94,0,485,1493,1475,1463,1445,1433,1484,1454,225,437,500,930,1,1,44964143,674,-27.78,0.56,12,0.13,-54.00,2696.00,1965,20221206,-23.66,990,20221013,51.52,1830,-18.03,20230102,1170,28.21,20230411,1965,-23.66,20221206,990,51.52,20221013,2.84,N,001380,500,224 억,,423915,N,N,2,N,00,N
|
|
20230829,110144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1499,42,2,2.88,43151639,29089,81.63,1457,1499,1457,1894,1020,1457,1483.43,0.94,0,5423,1493,1475,1463,1445,1433,1484,1454,225,437,500,930,1,1,44964143,674,-27.76,0.56,12,0.06,-54.00,2696.00,1965,20221206,-23.72,990,20221013,51.41,1830,-18.09,20230102,1170,28.12,20230411,1965,-23.72,20221206,990,51.41,20221013,2.84,N,001380,500,224 억,,423915,N,N,2,N,00,N
|
|
20230829,100137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1483,26,2,1.78,20082058,13602,38.17,1457,1488,1457,1894,1020,1457,1476.40,0.94,0,3738,1493,1475,1463,1445,1433,1484,1454,225,437,500,930,1,1,44964143,667,-27.46,0.55,12,0.03,-54.00,2696.00,1965,20221206,-24.53,990,20221013,49.80,1830,-18.96,20230102,1170,26.75,20230411,1965,-24.53,20221206,990,49.80,20221013,2.84,N,001380,500,224 억,,423915,N,N,2,N,00,N
|
|
20230829,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1480,23,2,1.58,1434421,984,2.76,1457,1480,1457,1894,1020,1457,1457.74,0.94,0,-121,1493,1475,1463,1445,1433,1484,1454,225,437,500,930,1,1,44964143,665,-27.41,0.55,12,0.00,-54.00,2696.00,1965,20221206,-24.68,990,20221013,49.49,1830,-19.13,20230102,1170,26.50,20230411,1965,-24.68,20221206,990,49.49,20221013,2.84,N,001380,500,224 억,,423915,N,N,2,N,00,N
|
|
20230828,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1457,7,2,0.48,52264287,35605,44.45,1451,1481,1451,1885,1015,1450,1468.08,0.91,0,13602,1530,1490,1460,1420,1390,1475,1405,225,435,500,920,1,1,44964143,655,-26.98,0.54,12,0.08,-54.00,2696.00,1965,20221206,-25.85,990,20221013,47.17,1830,-20.38,20230102,1170,24.53,20230411,1965,-25.85,20221206,990,47.17,20221013,2.84,N,001380,500,224 억,,410313,N,N,2,N,00,N
|
|
20230828,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1478,28,2,1.93,44370105,30205,37.71,1451,1481,1451,1885,1015,1450,1468.97,0.91,0,13353,1530,1490,1460,1420,1390,1475,1405,225,435,500,920,1,1,44964143,665,-27.37,0.55,12,0.07,-54.00,2696.00,1965,20221206,-24.78,990,20221013,49.29,1830,-19.23,20230102,1170,26.32,20230411,1965,-24.78,20221206,990,49.29,20221013,2.84,N,001380,500,224 억,,410313,N,N,2,N,00,N
|
|
20230828,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1480,30,2,2.07,41845482,28492,35.57,1451,1481,1451,1885,1015,1450,1468.67,0.91,0,12917,1530,1490,1460,1420,1390,1475,1405,225,435,500,920,1,1,44964143,665,-27.41,0.55,12,0.06,-54.00,2696.00,1965,20221206,-24.68,990,20221013,49.49,1830,-19.13,20230102,1170,26.50,20230411,1965,-24.68,20221206,990,49.49,20221013,2.84,N,001380,500,224 억,,410313,N,N,2,N,00,N
|
|
20230828,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1480,30,2,2.07,38806488,26436,33.00,1451,1481,1451,1885,1015,1450,1467.94,0.91,0,13502,1530,1490,1460,1420,1390,1475,1405,225,435,500,920,1,1,44964143,665,-27.41,0.55,12,0.06,-54.00,2696.00,1965,20221206,-24.68,990,20221013,49.49,1830,-19.13,20230102,1170,26.50,20230411,1965,-24.68,20221206,990,49.49,20221013,2.84,N,001380,500,224 억,,410313,N,N,2,N,00,N
|
|
20230828,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1479,29,2,2.00,35712957,24345,30.39,1451,1480,1451,1885,1015,1450,1466.95,0.91,0,12849,1530,1490,1460,1420,1390,1475,1405,225,435,500,920,1,1,44964143,665,-27.39,0.55,12,0.05,-54.00,2696.00,1965,20221206,-24.73,990,20221013,49.39,1830,-19.18,20230102,1170,26.41,20230411,1965,-24.73,20221206,990,49.39,20221013,2.84,N,001380,500,224 억,,410313,N,N,2,N,00,N
|
|
20230828,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1469,19,2,1.31,24464683,16712,20.86,1451,1477,1451,1885,1015,1450,1463.90,0.91,0,6875,1530,1490,1460,1420,1390,1475,1405,225,435,500,920,1,1,44964143,661,-27.20,0.54,12,0.04,-54.00,2696.00,1965,20221206,-25.24,990,20221013,48.38,1830,-19.73,20230102,1170,25.56,20230411,1965,-25.24,20221206,990,48.38,20221013,2.84,N,001380,500,224 억,,410313,N,N,2,N,00,N
|
|
20230828,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1470,20,2,1.38,16078099,11003,13.74,1451,1477,1451,1885,1015,1450,1461.25,0.91,0,3634,1530,1490,1460,1420,1390,1475,1405,225,435,500,920,1,1,44964143,661,-27.22,0.55,12,0.02,-54.00,2696.00,1965,20221206,-25.19,990,20221013,48.48,1830,-19.67,20230102,1170,25.64,20230411,1965,-25.19,20221206,990,48.48,20221013,2.84,N,001380,500,224 억,,410313,N,N,2,N,00,N
|
|
20230828,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1452,2,2,0.14,1513506,1043,1.30,1451,1455,1451,1885,1015,1450,1451.11,0.91,0,-75,1530,1490,1460,1420,1390,1475,1405,225,435,500,920,1,1,44964143,653,-26.89,0.54,12,0.00,-54.00,2696.00,1965,20221206,-26.11,990,20221013,46.67,1830,-20.66,20230102,1170,24.10,20230411,1965,-26.11,20221206,990,46.67,20221013,2.84,N,001380,500,224 억,,410313,N,N,2,N,00,N
|
|
20230825,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1450,-38,5,-2.55,117190917,80073,93.71,1500,1500,1430,1934,1042,1488,1463.55,0.94,0,-14500,1538,1512,1462,1436,1386,1526,1450,225,446,500,950,1,1,44964143,652,-26.85,0.54,12,0.18,-54.00,2696.00,1965,20221206,-26.21,990,20221013,46.46,1830,-20.77,20230102,1170,23.93,20230411,1965,-26.21,20221206,990,46.46,20221013,2.85,N,001380,500,224 억,,424624,N,N,2,N,00,N
|
|
20230825,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1450,-38,5,-2.55,101459494,69211,81.00,1500,1500,1430,1934,1042,1488,1465.94,0.94,0,-11754,1538,1512,1462,1436,1386,1526,1450,225,446,500,950,1,1,44964143,652,-26.85,0.54,12,0.15,-54.00,2696.00,1965,20221206,-26.21,990,20221013,46.46,1830,-20.77,20230102,1170,23.93,20230411,1965,-26.21,20221206,990,46.46,20221013,2.85,N,001380,500,224 억,,424624,N,N,7,N,00,N
|
|
20230825,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1475,-13,5,-0.87,91722437,62473,73.11,1500,1500,1430,1934,1042,1488,1468.19,0.94,0,-14075,1538,1512,1462,1436,1386,1526,1450,225,446,500,950,1,1,44964143,663,-27.31,0.55,12,0.14,-54.00,2696.00,1965,20221206,-24.94,990,20221013,48.99,1830,-19.40,20230102,1170,26.07,20230411,1965,-24.94,20221206,990,48.99,20221013,2.85,N,001380,500,224 억,,424624,N,N,7,N,00,N
|
|
20230825,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1453,-35,5,-2.35,77091672,52463,61.40,1500,1500,1430,1934,1042,1488,1469.45,0.94,0,-12798,1538,1512,1462,1436,1386,1526,1450,225,446,500,950,1,1,44964143,653,-26.91,0.54,12,0.12,-54.00,2696.00,1965,20221206,-26.06,990,20221013,46.77,1830,-20.60,20230102,1170,24.19,20230411,1965,-26.06,20221206,990,46.77,20221013,2.85,N,001380,500,224 억,,424624,N,N,7,N,00,N
|
|
20230825,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1484,-4,5,-0.27,55824342,37740,44.17,1500,1500,1469,1934,1042,1488,1479.18,0.94,0,-14211,1538,1512,1462,1436,1386,1526,1450,225,446,500,950,1,1,44964143,667,-27.48,0.55,12,0.08,-54.00,2696.00,1965,20221206,-24.48,990,20221013,49.90,1830,-18.91,20230102,1170,26.84,20230411,1965,-24.48,20221206,990,49.90,20221013,2.85,N,001380,500,224 억,,424624,N,N,7,N,00,N
|
|
20230825,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1484,-4,5,-0.27,41214518,27822,32.56,1500,1500,1469,1934,1042,1488,1481.36,0.94,0,-14196,1538,1512,1462,1436,1386,1526,1450,225,446,500,950,1,1,44964143,667,-27.48,0.55,12,0.06,-54.00,2696.00,1965,20221206,-24.48,990,20221013,49.90,1830,-18.91,20230102,1170,26.84,20230411,1965,-24.48,20221206,990,49.90,20221013,2.85,N,001380,500,224 억,,424624,N,N,7,N,00,N
|
|
20230825,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1475,-13,5,-0.87,26978202,18231,21.34,1500,1500,1469,1934,1042,1488,1479.80,0.94,0,-11349,1538,1512,1462,1436,1386,1526,1450,225,446,500,950,1,1,44964143,663,-27.31,0.55,12,0.04,-54.00,2696.00,1965,20221206,-24.94,990,20221013,48.99,1830,-19.40,20230102,1170,26.07,20230411,1965,-24.94,20221206,990,48.99,20221013,2.85,N,001380,500,224 억,,424624,N,N,7,N,00,N
|
|
20230825,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1488,0,3,0.00,3959615,2653,3.10,1500,1500,1488,1934,1042,1488,1492.50,0.94,0,1148,1538,1512,1462,1436,1386,1526,1450,225,446,500,950,1,1,44964143,669,-27.56,0.55,12,0.01,-54.00,2696.00,1965,20221206,-24.27,990,20221013,50.30,1830,-18.69,20230102,1170,27.18,20230411,1965,-24.27,20221206,990,50.30,20221013,2.85,N,001380,500,224 억,,424624,N,N,7,N,00,N
|
|
20230824,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1488,65,2,4.57,124392700,85423,136.71,1422,1488,1412,1849,997,1423,1456.20,0.91,0,13213,1481,1451,1433,1403,1385,1467,1419,225,426,500,910,1,1,44964143,669,-27.56,0.55,12,0.19,-54.00,2696.00,1965,20221206,-24.27,990,20221013,50.30,1830,-18.69,20230102,1170,27.18,20230411,1965,-24.27,20221206,990,50.30,20221013,2.86,N,001380,500,224 억,,410996,N,N,7,N,00,N
|
|
20230824,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1479,56,2,3.94,114376995,78670,125.90,1422,1483,1412,1849,997,1423,1453.88,0.91,0,13038,1481,1451,1433,1403,1385,1467,1419,225,426,500,910,1,1,44964143,665,-27.39,0.55,12,0.17,-54.00,2696.00,1965,20221206,-24.73,990,20221013,49.39,1830,-19.18,20230102,1170,26.41,20230411,1965,-24.73,20221206,990,49.39,20221013,2.86,N,001380,500,224 억,,410996,N,N,8,N,00,N
|
|
20230824,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1480,57,2,4.01,87547210,60521,96.86,1422,1482,1412,1849,997,1423,1446.56,0.91,0,18580,1481,1451,1433,1403,1385,1467,1419,225,426,500,910,1,1,44964143,665,-27.41,0.55,12,0.13,-54.00,2696.00,1965,20221206,-24.68,990,20221013,49.49,1830,-19.13,20230102,1170,26.50,20230411,1965,-24.68,20221206,990,49.49,20221013,2.86,N,001380,500,224 억,,410996,N,N,8,N,00,N
|
|
20230824,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1468,45,2,3.16,62797606,43711,69.95,1422,1469,1412,1849,997,1423,1436.65,0.91,0,10117,1481,1451,1433,1403,1385,1467,1419,225,426,500,910,1,1,44964143,660,-27.19,0.54,12,0.10,-54.00,2696.00,1965,20221206,-25.29,990,20221013,48.28,1830,-19.78,20230102,1170,25.47,20230411,1965,-25.29,20221206,990,48.28,20221013,2.86,N,001380,500,224 억,,410996,N,N,8,N,00,N
|
|
20230824,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1459,36,2,2.53,52280218,36521,58.45,1422,1459,1412,1849,997,1423,1431.51,0.91,0,7869,1481,1451,1433,1403,1385,1467,1419,225,426,500,910,1,1,44964143,656,-27.02,0.54,12,0.08,-54.00,2696.00,1965,20221206,-25.75,990,20221013,47.37,1830,-20.27,20230102,1170,24.70,20230411,1965,-25.75,20221206,990,47.37,20221013,2.86,N,001380,500,224 억,,410996,N,N,8,N,00,N
|
|
20230824,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1434,11,2,0.77,40794151,28602,45.77,1422,1439,1412,1849,997,1423,1426.27,0.91,0,7744,1481,1451,1433,1403,1385,1467,1419,225,426,500,910,1,1,44964143,645,-26.56,0.53,12,0.06,-54.00,2696.00,1965,20221206,-27.02,990,20221013,44.85,1830,-21.64,20230102,1170,22.56,20230411,1965,-27.02,20221206,990,44.85,20221013,2.86,N,001380,500,224 억,,410996,N,N,8,N,00,N
|
|
20230824,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1434,11,2,0.77,25518870,17923,28.68,1422,1439,1412,1849,997,1423,1423.81,0.91,0,3561,1481,1451,1433,1403,1385,1467,1419,225,426,500,910,1,1,44964143,645,-26.56,0.53,12,0.04,-54.00,2696.00,1965,20221206,-27.02,990,20221013,44.85,1830,-21.64,20230102,1170,22.56,20230411,1965,-27.02,20221206,990,44.85,20221013,2.86,N,001380,500,224 억,,410996,N,N,8,N,00,N
|
|
20230824,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1433,10,2,0.70,2464750,1724,2.76,1422,1433,1422,1849,997,1423,1429.67,0.91,0,1134,1481,1451,1433,1403,1385,1467,1419,225,426,500,910,1,1,44964143,644,-26.54,0.53,12,0.00,-54.00,2696.00,1965,20221206,-27.07,990,20221013,44.75,1830,-21.69,20230102,1170,22.48,20230411,1965,-27.07,20221206,990,44.75,20221013,2.86,N,001380,500,224 억,,410996,N,N,8,N,00,N
|
|
20230823,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1423,1,2,0.07,89827898,62422,107.78,1422,1463,1415,1848,996,1422,1439.57,0.90,0,5400,1477,1449,1432,1404,1387,1441,1396,225,426,500,910,1,1,44964143,640,-26.35,0.53,12,0.14,-54.00,2696.00,1965,20221206,-27.58,990,20221013,43.74,1830,-22.24,20230102,1170,21.62,20230411,1965,-27.58,20221206,990,43.74,20221013,2.83,N,001380,500,224 억,,405590,N,N,8,N,00,N
|
|
20230823,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1435,13,2,0.91,80043613,55563,95.94,1422,1463,1415,1848,996,1422,1440.59,0.90,0,6599,1477,1449,1432,1404,1387,1441,1396,225,426,500,910,1,1,44964143,645,-26.57,0.53,12,0.12,-54.00,2696.00,1965,20221206,-26.97,990,20221013,44.95,1830,-21.58,20230102,1170,22.65,20230411,1965,-26.97,20221206,990,44.95,20221013,2.83,N,001380,500,224 억,,405590,N,N,11,N,00,N
|
|
20230823,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1446,24,2,1.69,73144530,50767,87.66,1422,1463,1415,1848,996,1422,1440.79,0.90,0,6699,1477,1449,1432,1404,1387,1441,1396,225,426,500,910,1,1,44964143,650,-26.78,0.54,12,0.11,-54.00,2696.00,1965,20221206,-26.41,990,20221013,46.06,1830,-20.98,20230102,1170,23.59,20230411,1965,-26.41,20221206,990,46.06,20221013,2.83,N,001380,500,224 억,,405590,N,N,11,N,00,N
|
|
20230823,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1442,20,2,1.41,68294752,47423,81.88,1422,1463,1415,1848,996,1422,1440.12,0.90,0,7145,1477,1449,1432,1404,1387,1441,1396,225,426,500,910,1,1,44964143,648,-26.70,0.53,12,0.11,-54.00,2696.00,1965,20221206,-26.62,990,20221013,45.66,1830,-21.20,20230102,1170,23.25,20230411,1965,-26.62,20221206,990,45.66,20221013,2.83,N,001380,500,224 억,,405590,N,N,11,N,00,N
|
|
20230823,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1444,22,2,1.55,37568081,26243,45.31,1422,1450,1415,1848,996,1422,1431.55,0.90,0,8189,1477,1449,1432,1404,1387,1441,1396,225,426,500,910,1,1,44964143,649,-26.74,0.54,12,0.06,-54.00,2696.00,1965,20221206,-26.51,990,20221013,45.86,1830,-21.09,20230102,1170,23.42,20230411,1965,-26.51,20221206,990,45.86,20221013,2.83,N,001380,500,224 억,,405590,N,N,11,N,00,N
|
|
20230823,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1448,26,2,1.83,30917625,21629,37.35,1422,1450,1415,1848,996,1422,1429.45,0.90,0,8200,1477,1449,1432,1404,1387,1441,1396,225,426,500,910,1,1,44964143,651,-26.81,0.54,12,0.05,-54.00,2696.00,1965,20221206,-26.31,990,20221013,46.26,1830,-20.87,20230102,1170,23.76,20230411,1965,-26.31,20221206,990,46.26,20221013,2.83,N,001380,500,224 억,,405590,N,N,11,N,00,N
|
|
20230823,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1429,7,2,0.49,7319828,5148,8.89,1422,1432,1415,1848,996,1422,1421.88,0.90,0,-1458,1477,1449,1432,1404,1387,1441,1396,225,426,500,910,1,1,44964143,643,-26.46,0.53,12,0.01,-54.00,2696.00,1965,20221206,-27.28,990,20221013,44.34,1830,-21.91,20230102,1170,22.14,20230411,1965,-27.28,20221206,990,44.34,20221013,2.83,N,001380,500,224 억,,405590,N,N,11,N,00,N
|
|
20230823,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1415,-7,5,-0.49,1725353,1218,2.10,1422,1422,1415,1848,996,1422,1416.55,0.90,0,-995,1477,1449,1432,1404,1387,1441,1396,225,426,500,910,1,1,44964143,636,-26.20,0.52,12,0.00,-54.00,2696.00,1965,20221206,-27.99,990,20221013,42.93,1830,-22.68,20230102,1170,20.94,20230411,1965,-27.99,20221206,990,42.93,20221013,2.83,N,001380,500,224 억,,405590,N,N,11,N,00,N
|
|
20230822,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1422,-24,5,-1.66,81201617,56915,56.58,1460,1460,1415,1879,1013,1446,1426.72,0.90,0,-138,1494,1470,1442,1418,1390,1482,1430,225,433,500,920,1,1,44964143,639,-26.33,0.53,12,0.13,-54.00,2696.00,1965,20221206,-27.63,990,20221013,43.64,1830,-22.30,20230102,1170,21.54,20230411,1965,-27.63,20221206,990,43.64,20221013,2.87,N,001380,500,224 억,,404560,N,N,11,N,00,N
|
|
20230822,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1417,-29,5,-2.01,74707562,52336,52.03,1460,1460,1416,1879,1013,1446,1427.46,0.90,0,717,1494,1470,1442,1418,1390,1482,1430,225,433,500,920,1,1,44964143,637,-26.24,0.53,12,0.12,-54.00,2696.00,1965,20221206,-27.89,990,20221013,43.13,1830,-22.57,20230102,1170,21.11,20230411,1965,-27.89,20221206,990,43.13,20221013,2.87,N,001380,500,224 억,,404560,N,N,18,N,00,N
|
|
20230822,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1425,-21,5,-1.45,66990254,46895,46.62,1460,1460,1420,1879,1013,1446,1428.52,0.90,0,1769,1494,1470,1442,1418,1390,1482,1430,225,433,500,920,1,1,44964143,641,-26.39,0.53,12,0.10,-54.00,2696.00,1965,20221206,-27.48,990,20221013,43.94,1830,-22.13,20230102,1170,21.79,20230411,1965,-27.48,20221206,990,43.94,20221013,2.87,N,001380,500,224 억,,404560,N,N,18,N,00,N
|
|
20230822,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1427,-19,5,-1.31,63261495,44278,44.02,1460,1460,1420,1879,1013,1446,1428.73,0.90,0,2108,1494,1470,1442,1418,1390,1482,1430,225,433,500,920,1,1,44964143,642,-26.43,0.53,12,0.10,-54.00,2696.00,1965,20221206,-27.38,990,20221013,44.14,1830,-22.02,20230102,1170,21.97,20230411,1965,-27.38,20221206,990,44.14,20221013,2.87,N,001380,500,224 억,,404560,N,N,18,N,00,N
|
|
20230822,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1423,-23,5,-1.59,47228056,33005,32.81,1460,1460,1422,1879,1013,1446,1430.94,0.90,0,2322,1494,1470,1442,1418,1390,1482,1430,225,433,500,920,1,1,44964143,640,-26.35,0.53,12,0.07,-54.00,2696.00,1965,20221206,-27.58,990,20221013,43.74,1830,-22.24,20230102,1170,21.62,20230411,1965,-27.58,20221206,990,43.74,20221013,2.87,N,001380,500,224 억,,404560,N,N,18,N,00,N
|
|
20230822,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1425,-21,5,-1.45,38204257,26675,26.52,1460,1460,1423,1879,1013,1446,1432.21,0.90,0,3689,1494,1470,1442,1418,1390,1482,1430,225,433,500,920,1,1,44964143,641,-26.39,0.53,12,0.06,-54.00,2696.00,1965,20221206,-27.48,990,20221013,43.94,1830,-22.13,20230102,1170,21.79,20230411,1965,-27.48,20221206,990,43.94,20221013,2.87,N,001380,500,224 억,,404560,N,N,18,N,00,N
|
|
20230822,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1431,-15,5,-1.04,29061107,20270,20.15,1460,1460,1428,1879,1013,1446,1433.70,0.90,0,5765,1494,1470,1442,1418,1390,1482,1430,225,433,500,920,1,1,44964143,643,-26.50,0.53,12,0.05,-54.00,2696.00,1965,20221206,-27.18,990,20221013,44.55,1830,-21.80,20230102,1170,22.31,20230411,1965,-27.18,20221206,990,44.55,20221013,2.87,N,001380,500,224 억,,404560,N,N,18,N,00,N
|
|
20230822,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1447,1,2,0.07,1646855,1138,1.13,1460,1460,1447,1879,1013,1446,1447.15,0.90,0,-5,1494,1470,1442,1418,1390,1482,1430,225,433,500,920,1,1,44964143,651,-26.80,0.54,12,0.00,-54.00,2696.00,1965,20221206,-26.36,990,20221013,46.16,1830,-20.93,20230102,1170,23.68,20230411,1965,-26.36,20221206,990,46.16,20221013,2.87,N,001380,500,224 억,,404560,N,N,18,N,00,N
|
|
20230821,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1446,16,2,1.12,145474710,100570,145.76,1414,1466,1414,1859,1001,1430,1446.51,0.89,0,1322,1534,1482,1441,1389,1348,1461,1368,225,429,500,910,1,1,44964143,650,-26.78,0.54,12,0.22,-54.00,2696.00,1965,20221206,-26.41,990,20221013,46.06,1830,-20.98,20230102,1170,23.59,20230411,1965,-26.41,20221206,990,46.06,20221013,2.88,N,001380,500,224 억,,401853,N,N,18,N,00,N
|
|
20230821,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1457,27,2,1.89,134926462,93284,135.20,1414,1466,1414,1859,1001,1430,1446.41,0.89,0,1163,1534,1482,1441,1389,1348,1461,1368,225,429,500,910,1,1,44964143,655,-26.98,0.54,12,0.21,-54.00,2696.00,1965,20221206,-25.85,990,20221013,47.17,1830,-20.38,20230102,1170,24.53,20230411,1965,-25.85,20221206,990,47.17,20221013,2.88,N,001380,500,224 억,,401853,N,N,23,N,00,N
|
|
20230821,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1461,31,2,2.17,114261552,79113,114.66,1414,1466,1414,1859,1001,1430,1444.28,0.89,0,5056,1534,1482,1441,1389,1348,1461,1368,225,429,500,910,1,1,44964143,657,-27.06,0.54,12,0.18,-54.00,2696.00,1965,20221206,-25.65,990,20221013,47.58,1830,-20.16,20230102,1170,24.87,20230411,1965,-25.65,20221206,990,47.58,20221013,2.88,N,001380,500,224 억,,401853,N,N,23,N,00,N
|
|
20230821,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1465,35,2,2.45,106253106,73645,106.73,1414,1466,1414,1859,1001,1430,1442.77,0.89,0,5014,1534,1482,1441,1389,1348,1461,1368,225,429,500,910,1,1,44964143,659,-27.13,0.54,12,0.16,-54.00,2696.00,1965,20221206,-25.45,990,20221013,47.98,1830,-19.95,20230102,1170,25.21,20230411,1965,-25.45,20221206,990,47.98,20221013,2.88,N,001380,500,224 억,,401853,N,N,23,N,00,N
|
|
20230821,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1466,36,2,2.52,93673131,65008,94.22,1414,1466,1414,1859,1001,1430,1440.95,0.89,0,4305,1534,1482,1441,1389,1348,1461,1368,225,429,500,910,1,1,44964143,659,-27.15,0.54,12,0.14,-54.00,2696.00,1965,20221206,-25.39,990,20221013,48.08,1830,-19.89,20230102,1170,25.30,20230411,1965,-25.39,20221206,990,48.08,20221013,2.88,N,001380,500,224 억,,401853,N,N,23,N,00,N
|
|
20230821,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1456,26,2,1.82,75411115,52478,76.06,1414,1456,1414,1859,1001,1430,1437.00,0.89,0,445,1534,1482,1441,1389,1348,1461,1368,225,429,500,910,1,1,44964143,655,-26.96,0.54,12,0.12,-54.00,2696.00,1965,20221206,-25.90,990,20221013,47.07,1830,-20.44,20230102,1170,24.44,20230411,1965,-25.90,20221206,990,47.07,20221013,2.88,N,001380,500,224 억,,401853,N,N,23,N,00,N
|
|
20230821,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1446,16,2,1.12,51330795,35766,51.84,1414,1447,1414,1859,1001,1430,1435.18,0.89,0,718,1534,1482,1441,1389,1348,1461,1368,225,429,500,910,1,1,44964143,650,-26.78,0.54,12,0.08,-54.00,2696.00,1965,20221206,-26.41,990,20221013,46.06,1830,-20.98,20230102,1170,23.59,20230411,1965,-26.41,20221206,990,46.06,20221013,2.88,N,001380,500,224 억,,401853,N,N,23,N,00,N
|
|
20230821,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1428,-2,5,-0.14,1831158,1295,1.88,1414,1428,1414,1859,1001,1430,1414.02,0.89,0,-125,1534,1482,1441,1389,1348,1461,1368,225,429,500,910,1,1,44964143,642,-26.44,0.53,12,0.00,-54.00,2696.00,1965,20221206,-27.33,990,20221013,44.24,1830,-21.97,20230102,1170,22.05,20230411,1965,-27.33,20221206,990,44.24,20221013,2.88,N,001380,500,224 억,,401853,N,N,23,N,00,N
|
|
20230818,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1430,-6,5,-0.42,99241292,68888,51.47,1436,1493,1400,1866,1006,1436,1440.62,0.91,0,-5700,1505,1470,1450,1415,1395,1460,1405,225,430,500,910,1,1,44964143,643,-26.48,0.53,12,0.15,-54.00,2696.00,1965,20221206,-27.23,990,20221013,44.44,1830,-21.86,20230102,1170,22.22,20230411,1965,-27.23,20221206,990,44.44,20221013,2.91,N,001380,500,224 억,,407506,N,N,23,N,00,N
|
|
20230818,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1441,5,2,0.35,95073468,65979,49.30,1436,1493,1400,1866,1006,1436,1440.97,0.91,0,-5022,1505,1470,1450,1415,1395,1460,1405,225,430,500,910,1,1,44964143,648,-26.69,0.53,12,0.15,-54.00,2696.00,1965,20221206,-26.67,990,20221013,45.56,1830,-21.26,20230102,1170,23.16,20230411,1965,-26.67,20221206,990,45.56,20221013,2.91,N,001380,500,224 억,,407506,N,N,49,N,00,N
|
|
20230818,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1442,6,2,0.42,87574652,60757,45.40,1436,1493,1400,1866,1006,1436,1441.39,0.91,0,-4125,1505,1470,1450,1415,1395,1460,1405,225,430,500,910,1,1,44964143,648,-26.70,0.53,12,0.14,-54.00,2696.00,1965,20221206,-26.62,990,20221013,45.66,1830,-21.20,20230102,1170,23.25,20230411,1965,-26.62,20221206,990,45.66,20221013,2.91,N,001380,500,224 억,,407506,N,N,49,N,00,N
|
|
20230818,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1448,12,2,0.84,82091312,56937,42.54,1436,1493,1400,1866,1006,1436,1441.79,0.91,0,-4978,1505,1470,1450,1415,1395,1460,1405,225,430,500,910,1,1,44964143,651,-26.81,0.54,12,0.13,-54.00,2696.00,1965,20221206,-26.31,990,20221013,46.26,1830,-20.87,20230102,1170,23.76,20230411,1965,-26.31,20221206,990,46.26,20221013,2.91,N,001380,500,224 억,,407506,N,N,49,N,00,N
|
|
20230818,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1453,17,2,1.18,78994886,54807,40.95,1436,1493,1400,1866,1006,1436,1441.33,0.91,0,-4349,1505,1470,1450,1415,1395,1460,1405,225,430,500,910,1,1,44964143,653,-26.91,0.54,12,0.12,-54.00,2696.00,1965,20221206,-26.06,990,20221013,46.77,1830,-20.60,20230102,1170,24.19,20230411,1965,-26.06,20221206,990,46.77,20221013,2.91,N,001380,500,224 억,,407506,N,N,49,N,00,N
|
|
20230818,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1447,11,2,0.77,70022173,48569,36.29,1436,1493,1400,1866,1006,1436,1441.71,0.91,0,-4082,1505,1470,1450,1415,1395,1460,1405,225,430,500,910,1,1,44964143,651,-26.80,0.54,12,0.11,-54.00,2696.00,1965,20221206,-26.36,990,20221013,46.16,1830,-20.93,20230102,1170,23.68,20230411,1965,-26.36,20221206,990,46.16,20221013,2.91,N,001380,500,224 억,,407506,N,N,49,N,00,N
|
|
20230818,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1437,1,2,0.07,28097388,19338,14.45,1436,1493,1400,1866,1006,1436,1452.96,0.91,0,-3041,1505,1470,1450,1415,1395,1460,1405,225,430,500,910,1,1,44964143,646,-26.61,0.53,12,0.04,-54.00,2696.00,1965,20221206,-26.87,990,20221013,45.15,1830,-21.48,20230102,1170,22.82,20230411,1965,-26.87,20221206,990,45.15,20221013,2.91,N,001380,500,224 억,,407506,N,N,49,N,00,N
|
|
20230818,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1434,-2,5,-0.14,896950,625,0.47,1436,1436,1434,1866,1006,1436,1435.12,0.91,0,254,1505,1470,1450,1415,1395,1460,1405,225,430,500,910,1,1,44964143,645,-26.56,0.53,12,0.00,-54.00,2696.00,1965,20221206,-27.02,990,20221013,44.85,1830,-21.64,20230102,1170,22.56,20230411,1965,-27.02,20221206,990,44.85,20221013,2.91,N,001380,500,224 억,,407506,N,N,49,N,00,N
|
|
20230817,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1436,-46,5,-3.10,193846528,133833,72.05,1471,1485,1430,1926,1038,1482,1448.42,0.91,0,-5914,1570,1525,1470,1425,1370,1498,1398,225,444,500,940,1,1,44964143,646,-26.59,0.53,12,0.30,-54.00,2696.00,1965,20221206,-26.92,990,20221013,45.05,1830,-21.53,20230102,1170,22.74,20230411,1965,-26.92,20221206,990,45.05,20221013,2.93,N,001380,500,224 억,,410460,N,N,49,N,00,N
|
|
20230817,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1455,-27,5,-1.82,178716802,123317,66.38,1471,1485,1430,1926,1038,1482,1449.25,0.91,0,-5981,1570,1525,1470,1425,1370,1498,1398,225,444,500,940,1,1,44964143,654,-26.94,0.54,12,0.27,-54.00,2696.00,1965,20221206,-25.95,990,20221013,46.97,1830,-20.49,20230102,1170,24.36,20230411,1965,-25.95,20221206,990,46.97,20221013,2.93,N,001380,500,224 억,,410460,N,N,4,N,00,N
|
|
20230817,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1471,-11,5,-0.74,163075144,112596,60.61,1471,1485,1430,1926,1038,1482,1448.32,0.91,0,-2684,1570,1525,1470,1425,1370,1498,1398,225,444,500,940,1,1,44964143,661,-27.24,0.55,12,0.25,-54.00,2696.00,1965,20221206,-25.14,990,20221013,48.59,1830,-19.62,20230102,1170,25.73,20230411,1965,-25.14,20221206,990,48.59,20221013,2.93,N,001380,500,224 억,,410460,N,N,4,N,00,N
|
|
20230817,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1485,3,2,0.20,150189341,103830,55.89,1471,1485,1430,1926,1038,1482,1446.49,0.91,0,-1546,1570,1525,1470,1425,1370,1498,1398,225,444,500,940,1,1,44964143,668,-27.50,0.55,12,0.23,-54.00,2696.00,1965,20221206,-24.43,990,20221013,50.00,1830,-18.85,20230102,1170,26.92,20230411,1965,-24.43,20221206,990,50.00,20221013,2.93,N,001380,500,224 억,,410460,N,N,4,N,00,N
|
|
20230817,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1461,-21,5,-1.42,127870283,88661,47.73,1471,1471,1430,1926,1038,1482,1442.24,0.91,0,-5045,1570,1525,1470,1425,1370,1498,1398,225,444,500,940,1,1,44964143,657,-27.06,0.54,12,0.20,-54.00,2696.00,1965,20221206,-25.65,990,20221013,47.58,1830,-20.16,20230102,1170,24.87,20230411,1965,-25.65,20221206,990,47.58,20221013,2.93,N,001380,500,224 억,,410460,N,N,4,N,00,N
|
|
20230817,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1450,-32,5,-2.16,117118619,81270,43.75,1471,1471,1430,1926,1038,1482,1441.11,0.91,0,-8275,1570,1525,1470,1425,1370,1498,1398,225,444,500,940,1,1,44964143,652,-26.85,0.54,12,0.18,-54.00,2696.00,1965,20221206,-26.21,990,20221013,46.46,1830,-20.77,20230102,1170,23.93,20230411,1965,-26.21,20221206,990,46.46,20221013,2.93,N,001380,500,224 억,,410460,N,N,4,N,00,N
|
|
20230817,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1443,-39,5,-2.63,63243816,43874,23.62,1471,1471,1430,1926,1038,1482,1441.49,0.91,0,-3178,1570,1525,1470,1425,1370,1498,1398,225,444,500,940,1,1,44964143,649,-26.72,0.54,12,0.10,-54.00,2696.00,1965,20221206,-26.56,990,20221013,45.76,1830,-21.15,20230102,1170,23.33,20230411,1965,-26.56,20221206,990,45.76,20221013,2.93,N,001380,500,224 억,,410460,N,N,4,N,00,N
|
|
20230817,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1470,-12,5,-0.81,5494056,3737,2.01,1471,1471,1465,1926,1038,1482,1470.18,0.91,0,-48,1570,1525,1470,1425,1370,1498,1398,225,444,500,940,1,1,44964143,661,-27.22,0.55,12,0.01,-54.00,2696.00,1965,20221206,-25.19,990,20221013,48.48,1830,-19.67,20230102,1170,25.64,20230411,1965,-25.19,20221206,990,48.48,20221013,2.93,N,001380,500,224 억,,410460,N,N,4,N,00,N
|
|
20230816,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1482,-13,5,-0.87,272968066,185181,132.61,1494,1515,1415,1943,1047,1495,1474.06,0.89,0,13366,1605,1550,1495,1440,1385,1577,1467,225,448,500,950,1,1,44964143,666,-27.44,0.55,12,0.41,-54.00,2696.00,1965,20221206,-24.58,990,20221013,49.70,1830,-19.02,20230102,1170,26.67,20230411,1965,-24.58,20221206,990,49.70,20221013,2.92,N,001380,500,224 억,,402105,N,N,4,N,00,N
|
|
20230816,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1476,-19,5,-1.27,262413603,178081,127.53,1494,1515,1415,1943,1047,1495,1473.56,0.89,0,12515,1605,1550,1495,1440,1385,1577,1467,225,448,500,950,1,1,44964143,664,-27.33,0.55,12,0.40,-54.00,2696.00,1965,20221206,-24.89,990,20221013,49.09,1830,-19.34,20230102,1170,26.15,20230411,1965,-24.89,20221206,990,49.09,20221013,2.92,N,001380,500,224 억,,402105,N,N,7,N,00,N
|
|
20230816,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1480,-15,5,-1.00,243698425,165461,118.49,1494,1515,1415,1943,1047,1495,1472.84,0.89,0,8130,1605,1550,1495,1440,1385,1577,1467,225,448,500,950,1,1,44964143,665,-27.41,0.55,12,0.37,-54.00,2696.00,1965,20221206,-24.68,990,20221013,49.49,1830,-19.13,20230102,1170,26.50,20230411,1965,-24.68,20221206,990,49.49,20221013,2.92,N,001380,500,224 억,,402105,N,N,7,N,00,N
|
|
20230816,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1495,0,3,0.00,227877618,154797,110.86,1494,1515,1415,1943,1047,1495,1472.10,0.89,0,7539,1605,1550,1495,1440,1385,1577,1467,225,448,500,950,1,1,44964143,672,-27.69,0.55,12,0.34,-54.00,2696.00,1965,20221206,-23.92,990,20221013,51.01,1830,-18.31,20230102,1170,27.78,20230411,1965,-23.92,20221206,990,51.01,20221013,2.92,N,001380,500,224 억,,402105,N,N,7,N,00,N
|
|
20230816,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1486,-9,5,-0.60,223264904,151692,108.63,1494,1515,1415,1943,1047,1495,1471.83,0.89,0,5922,1605,1550,1495,1440,1385,1577,1467,225,448,500,950,1,1,44964143,668,-27.52,0.55,12,0.34,-54.00,2696.00,1965,20221206,-24.38,990,20221013,50.10,1830,-18.80,20230102,1170,27.01,20230411,1965,-24.38,20221206,990,50.10,20221013,2.92,N,001380,500,224 억,,402105,N,N,7,N,00,N
|
|
20230816,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1493,-2,5,-0.13,199356969,135528,97.06,1494,1515,1415,1943,1047,1495,1470.96,0.89,0,6046,1605,1550,1495,1440,1385,1577,1467,225,448,500,950,1,1,44964143,671,-27.65,0.55,12,0.30,-54.00,2696.00,1965,20221206,-24.02,990,20221013,50.81,1830,-18.42,20230102,1170,27.61,20230411,1965,-24.02,20221206,990,50.81,20221013,2.92,N,001380,500,224 억,,402105,N,N,7,N,00,N
|
|
20230816,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1504,9,2,0.60,170264070,116175,83.20,1494,1504,1415,1943,1047,1495,1465.58,0.89,0,1620,1605,1550,1495,1440,1385,1577,1467,225,448,500,950,1,1,44964143,676,-27.85,0.56,12,0.26,-54.00,2696.00,1965,20221206,-23.46,990,20221013,51.92,1830,-17.81,20230102,1170,28.55,20230411,1965,-23.46,20221206,990,51.92,20221013,2.92,N,001380,500,224 억,,402105,N,N,7,N,00,N
|
|
20230816,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1490,-5,5,-0.33,21720878,14539,10.41,1494,1495,1490,1943,1047,1495,1493.97,0.89,0,-355,1605,1550,1495,1440,1385,1577,1467,225,448,500,950,1,1,44964143,670,-27.59,0.55,12,0.03,-54.00,2696.00,1965,20221206,-24.17,990,20221013,50.51,1830,-18.58,20230102,1170,27.35,20230411,1965,-24.17,20221206,990,50.51,20221013,2.92,N,001380,500,224 억,,402105,N,N,7,N,00,N
|
|
20230814,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1495,26,2,1.77,205954967,138978,159.61,1482,1550,1440,1909,1029,1469,1481.85,0.86,0,15460,1523,1495,1482,1454,1441,1489,1448,225,440,500,940,1,1,44964143,672,-27.69,0.55,12,0.31,-54.00,2696.00,1965,20221206,-23.92,990,20221013,51.01,1830,-18.31,20230102,1170,27.78,20230411,1965,-23.92,20221206,990,51.01,20221013,2.93,N,001380,500,224 억,,386832,N,N,7,N,00,N
|
|
20230814,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1493,24,2,1.63,195997508,132312,151.96,1482,1550,1440,1909,1029,1469,1481.33,0.86,0,13904,1523,1495,1482,1454,1441,1489,1448,225,440,500,940,1,1,44964143,671,-27.65,0.55,12,0.29,-54.00,2696.00,1965,20221206,-24.02,990,20221013,50.81,1830,-18.42,20230102,1170,27.61,20230411,1965,-24.02,20221206,990,50.81,20221013,2.93,N,001380,500,224 억,,386832,N,N,11,N,00,N
|
|
20230814,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1493,24,2,1.63,177522516,119880,137.68,1482,1550,1440,1909,1029,1469,1480.84,0.86,0,10661,1523,1495,1482,1454,1441,1489,1448,225,440,500,940,1,1,44964143,671,-27.65,0.55,12,0.27,-54.00,2696.00,1965,20221206,-24.02,990,20221013,50.81,1830,-18.42,20230102,1170,27.61,20230411,1965,-24.02,20221206,990,50.81,20221013,2.93,N,001380,500,224 억,,386832,N,N,11,N,00,N
|
|
20230814,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1496,27,2,1.84,172937100,116806,134.15,1482,1550,1440,1909,1029,1469,1480.55,0.86,0,10291,1523,1495,1482,1454,1441,1489,1448,225,440,500,940,1,1,44964143,673,-27.70,0.55,12,0.26,-54.00,2696.00,1965,20221206,-23.87,990,20221013,51.11,1830,-18.25,20230102,1170,27.86,20230411,1965,-23.87,20221206,990,51.11,20221013,2.93,N,001380,500,224 억,,386832,N,N,11,N,00,N
|
|
20230814,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1493,24,2,1.63,160332344,108384,124.48,1482,1550,1440,1909,1029,1469,1479.30,0.86,0,10600,1523,1495,1482,1454,1441,1489,1448,225,440,500,940,1,1,44964143,671,-27.65,0.55,12,0.24,-54.00,2696.00,1965,20221206,-24.02,990,20221013,50.81,1830,-18.42,20230102,1170,27.61,20230411,1965,-24.02,20221206,990,50.81,20221013,2.93,N,001380,500,224 억,,386832,N,N,11,N,00,N
|
|
20230814,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1495,26,2,1.77,133413618,90348,103.76,1482,1550,1440,1909,1029,1469,1476.66,0.86,0,8559,1523,1495,1482,1454,1441,1489,1448,225,440,500,940,1,1,44964143,672,-27.69,0.55,12,0.20,-54.00,2696.00,1965,20221206,-23.92,990,20221013,51.01,1830,-18.31,20230102,1170,27.78,20230411,1965,-23.92,20221206,990,51.01,20221013,2.93,N,001380,500,224 억,,386832,N,N,11,N,00,N
|
|
20230814,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1458,-11,5,-0.75,43870657,29903,34.34,1482,1482,1447,1909,1029,1469,1467.10,0.86,0,3510,1523,1495,1482,1454,1441,1489,1448,225,440,500,940,1,1,44964143,656,-27.00,0.54,12,0.07,-54.00,2696.00,1965,20221206,-25.80,990,20221013,47.27,1830,-20.33,20230102,1170,24.62,20230411,1965,-25.80,20221206,990,47.27,20221013,2.93,N,001380,500,224 억,,386832,N,N,11,N,00,N
|
|
20230814,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1480,11,2,0.75,580650,392,0.45,1482,1482,1480,1909,1029,1469,1481.25,0.86,0,0,1523,1495,1482,1454,1441,1489,1448,225,440,500,940,1,1,44964143,665,-27.41,0.55,12,0.00,-54.00,2696.00,1965,20221206,-24.68,990,20221013,49.49,1830,-19.13,20230102,1170,26.50,20230411,1965,-24.68,20221206,990,49.49,20221013,2.93,N,001380,500,224 억,,386832,N,N,11,N,00,N
|
|
20230811,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1469,-7,5,-0.47,127860415,86160,61.53,1476,1510,1469,1918,1034,1476,1484.00,0.86,0,2979,1530,1503,1471,1444,1412,1516,1457,225,442,500,940,1,1,44964143,661,-27.20,0.54,12,0.19,-54.00,2696.00,1965,20221206,-25.24,990,20221013,48.38,1830,-19.73,20230102,1170,25.56,20230411,1965,-25.24,20221206,990,48.38,20221013,2.96,N,001380,500,224 억,,384670,N,N,11,N,00,N
|
|
20230811,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1476,0,3,0.00,98004274,65859,47.03,1476,1510,1476,1918,1034,1476,1488.09,0.86,0,1987,1530,1503,1471,1444,1412,1516,1457,225,442,500,940,1,1,44964143,664,-27.33,0.55,12,0.15,-54.00,2696.00,1965,20221206,-24.89,990,20221013,49.09,1830,-19.34,20230102,1170,26.15,20230411,1965,-24.89,20221206,990,49.09,20221013,2.96,N,001380,500,224 억,,384670,N,N,15,N,00,N
|
|
20230811,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1490,14,2,0.95,69363025,46510,33.22,1476,1510,1476,1918,1034,1476,1491.36,0.86,0,3163,1530,1503,1471,1444,1412,1516,1457,225,442,500,940,1,1,44964143,670,-27.59,0.55,12,0.10,-54.00,2696.00,1965,20221206,-24.17,990,20221013,50.51,1830,-18.58,20230102,1170,27.35,20230411,1965,-24.17,20221206,990,50.51,20221013,2.96,N,001380,500,224 억,,384670,N,N,15,N,00,N
|
|
20230811,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1491,15,2,1.02,68561792,45972,32.83,1476,1510,1476,1918,1034,1476,1491.38,0.86,0,3013,1530,1503,1471,1444,1412,1516,1457,225,442,500,940,1,1,44964143,670,-27.61,0.55,12,0.10,-54.00,2696.00,1965,20221206,-24.12,990,20221013,50.61,1830,-18.52,20230102,1170,27.44,20230411,1965,-24.12,20221206,990,50.61,20221013,2.96,N,001380,500,224 억,,384670,N,N,15,N,00,N
|
|
20230811,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1497,21,2,1.42,59315365,39773,28.40,1476,1510,1476,1918,1034,1476,1491.35,0.86,0,7940,1530,1503,1471,1444,1412,1516,1457,225,442,500,940,1,1,44964143,673,-27.72,0.56,12,0.09,-54.00,2696.00,1965,20221206,-23.82,990,20221013,51.21,1830,-18.20,20230102,1170,27.95,20230411,1965,-23.82,20221206,990,51.21,20221013,2.96,N,001380,500,224 억,,384670,N,N,15,N,00,N
|
|
20230811,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1482,6,2,0.41,45045576,30131,21.52,1476,1510,1476,1918,1034,1476,1494.99,0.86,0,5563,1530,1503,1471,1444,1412,1516,1457,225,442,500,940,1,1,44964143,666,-27.44,0.55,12,0.07,-54.00,2696.00,1965,20221206,-24.58,990,20221013,49.70,1830,-19.02,20230102,1170,26.67,20230411,1965,-24.58,20221206,990,49.70,20221013,2.96,N,001380,500,224 억,,384670,N,N,15,N,00,N
|
|
20230811,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1500,24,2,1.63,35531033,23754,16.96,1476,1510,1476,1918,1034,1476,1495.79,0.86,0,8295,1530,1503,1471,1444,1412,1516,1457,225,442,500,940,1,1,44964143,674,-27.78,0.56,12,0.05,-54.00,2696.00,1965,20221206,-23.66,990,20221013,51.52,1830,-18.03,20230102,1170,28.21,20230411,1965,-23.66,20221206,990,51.52,20221013,2.96,N,001380,500,224 억,,384670,N,N,15,N,00,N
|
|
20230811,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1476,0,3,0.00,438372,297,0.21,1476,1476,1476,1918,1034,1476,1476.00,0.86,0,0,1530,1503,1471,1444,1412,1516,1457,225,442,500,940,1,1,44964143,664,-27.33,0.55,12,0.00,-54.00,2696.00,1965,20221206,-24.89,990,20221013,49.09,1830,-19.34,20230102,1170,26.15,20230411,1965,-24.89,20221206,990,49.09,20221013,2.96,N,001380,500,224 억,,384670,N,N,15,N,00,N
|
|
20230810,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1476,40,2,2.79,206500337,139725,275.67,1448,1498,1439,1866,1006,1436,1477.91,0.79,0,34389,1468,1451,1443,1426,1418,1448,1423,225,430,500,910,1,1,44964143,664,-27.33,0.55,12,0.31,-54.00,2696.00,1965,20221206,-24.89,990,20221013,49.09,1830,-19.34,20230102,1170,26.15,20230411,1965,-24.89,20221206,990,49.09,20221013,2.95,N,001380,500,224 억,,354855,N,N,15,N,00,N
|
|
20230810,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1480,44,2,3.06,188925622,127892,252.33,1448,1498,1439,1866,1006,1436,1477.23,0.79,0,35984,1468,1451,1443,1426,1418,1448,1423,225,430,500,910,1,1,44964143,665,-27.41,0.55,12,0.28,-54.00,2696.00,1965,20221206,-24.68,990,20221013,49.49,1830,-19.13,20230102,1170,26.50,20230411,1965,-24.68,20221206,990,49.49,20221013,2.95,N,001380,500,224 억,,354855,N,N,6,N,00,N
|
|
20230810,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1496,60,2,4.18,170133814,115253,227.39,1448,1498,1439,1866,1006,1436,1476.18,0.79,0,32398,1468,1451,1443,1426,1418,1448,1423,225,430,500,910,1,1,44964143,673,-27.70,0.55,12,0.26,-54.00,2696.00,1965,20221206,-23.87,990,20221013,51.11,1830,-18.25,20230102,1170,27.86,20230411,1965,-23.87,20221206,990,51.11,20221013,2.95,N,001380,500,224 억,,354855,N,N,6,N,00,N
|
|
20230810,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1494,58,2,4.04,147181820,99877,197.05,1448,1497,1439,1866,1006,1436,1473.63,0.79,0,28466,1468,1451,1443,1426,1418,1448,1423,225,430,500,910,1,1,44964143,672,-27.67,0.55,12,0.22,-54.00,2696.00,1965,20221206,-23.97,990,20221013,50.91,1830,-18.36,20230102,1170,27.69,20230411,1965,-23.97,20221206,990,50.91,20221013,2.95,N,001380,500,224 억,,354855,N,N,6,N,00,N
|
|
20230810,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1484,48,2,3.34,102260583,69727,137.57,1448,1495,1439,1866,1006,1436,1466.59,0.79,0,25749,1468,1451,1443,1426,1418,1448,1423,225,430,500,910,1,1,44964143,667,-27.48,0.55,12,0.16,-54.00,2696.00,1965,20221206,-24.48,990,20221013,49.90,1830,-18.91,20230102,1170,26.84,20230411,1965,-24.48,20221206,990,49.90,20221013,2.95,N,001380,500,224 억,,354855,N,N,6,N,00,N
|
|
20230810,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1487,51,2,3.55,85786225,58604,115.62,1448,1495,1439,1866,1006,1436,1463.83,0.79,0,26068,1468,1451,1443,1426,1418,1448,1423,225,430,500,910,1,1,44964143,669,-27.54,0.55,12,0.13,-54.00,2696.00,1965,20221206,-24.33,990,20221013,50.20,1830,-18.74,20230102,1170,27.09,20230411,1965,-24.33,20221206,990,50.20,20221013,2.95,N,001380,500,224 억,,354855,N,N,6,N,00,N
|
|
20230810,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1477,41,2,2.86,43875795,30233,59.65,1448,1477,1439,1866,1006,1436,1451.26,0.79,0,15705,1468,1451,1443,1426,1418,1448,1423,225,430,500,910,1,1,44964143,664,-27.35,0.55,12,0.07,-54.00,2696.00,1965,20221206,-24.83,990,20221013,49.19,1830,-19.29,20230102,1170,26.24,20230411,1965,-24.83,20221206,990,49.19,20221013,2.95,N,001380,500,224 억,,354855,N,N,6,N,00,N
|
|
20230810,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1459,23,2,1.60,600957,415,0.82,1448,1459,1448,1866,1006,1436,1448.09,0.79,0,0,1468,1451,1443,1426,1418,1448,1423,225,430,500,910,1,1,44964143,656,-27.02,0.54,12,0.00,-54.00,2696.00,1965,20221206,-25.75,990,20221013,47.37,1830,-20.27,20230102,1170,24.70,20230411,1965,-25.75,20221206,990,47.37,20221013,2.95,N,001380,500,224 억,,354855,N,N,6,N,00,N
|
|
20230809,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1436,-14,5,-0.97,73392726,50685,48.60,1442,1460,1435,1885,1015,1450,1448.08,0.78,0,7056,1509,1479,1462,1432,1415,1471,1424,225,435,500,920,1,1,44964143,646,-26.59,0.53,12,0.11,-54.00,2696.00,1965,20221206,-26.92,990,20221013,45.05,1830,-21.53,20230102,1170,22.74,20230411,1965,-26.92,20221206,990,45.05,20221013,2.84,N,001380,500,224 억,,348525,N,N,6,N,00,N
|
|
20230809,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1458,8,2,0.55,62949621,43443,41.65,1442,1460,1435,1885,1015,1450,1449.02,0.78,0,7515,1509,1479,1462,1432,1415,1471,1424,225,435,500,920,1,1,44964143,656,-27.00,0.54,12,0.10,-54.00,2696.00,1965,20221206,-25.80,990,20221013,47.27,1830,-20.33,20230102,1170,24.62,20230411,1965,-25.80,20221206,990,47.27,20221013,2.84,N,001380,500,224 억,,348525,N,N,18,N,00,N
|
|
20230809,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1449,-1,5,-0.07,47914237,33092,31.73,1442,1459,1435,1885,1015,1450,1447.91,0.78,0,6593,1509,1479,1462,1432,1415,1471,1424,225,435,500,920,1,1,44964143,652,-26.83,0.54,12,0.07,-54.00,2696.00,1965,20221206,-26.26,990,20221013,46.36,1830,-20.82,20230102,1170,23.85,20230411,1965,-26.26,20221206,990,46.36,20221013,2.84,N,001380,500,224 억,,348525,N,N,18,N,00,N
|
|
20230809,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1449,-1,5,-0.07,33871981,23365,22.40,1442,1459,1435,1885,1015,1450,1449.69,0.78,0,2978,1509,1479,1462,1432,1415,1471,1424,225,435,500,920,1,1,44964143,652,-26.83,0.54,12,0.05,-54.00,2696.00,1965,20221206,-26.26,990,20221013,46.36,1830,-20.82,20230102,1170,23.85,20230411,1965,-26.26,20221206,990,46.36,20221013,2.84,N,001380,500,224 억,,348525,N,N,18,N,00,N
|
|
20230809,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1451,1,2,0.07,27702130,19104,18.32,1442,1459,1435,1885,1015,1450,1450.07,0.78,0,3956,1509,1479,1462,1432,1415,1471,1424,225,435,500,920,1,1,44964143,652,-26.87,0.54,12,0.04,-54.00,2696.00,1965,20221206,-26.16,990,20221013,46.57,1830,-20.71,20230102,1170,24.02,20230411,1965,-26.16,20221206,990,46.57,20221013,2.84,N,001380,500,224 억,,348525,N,N,18,N,00,N
|
|
20230809,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1455,5,2,0.34,26899877,18552,17.79,1442,1459,1435,1885,1015,1450,1449.97,0.78,0,4136,1509,1479,1462,1432,1415,1471,1424,225,435,500,920,1,1,44964143,654,-26.94,0.54,12,0.04,-54.00,2696.00,1965,20221206,-25.95,990,20221013,46.97,1830,-20.49,20230102,1170,24.36,20230411,1965,-25.95,20221206,990,46.97,20221013,2.84,N,001380,500,224 억,,348525,N,N,18,N,00,N
|
|
20230809,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1451,1,2,0.07,11582007,7963,7.64,1442,1459,1435,1885,1015,1450,1454.48,0.78,0,2479,1509,1479,1462,1432,1415,1471,1424,225,435,500,920,1,1,44964143,652,-26.87,0.54,12,0.02,-54.00,2696.00,1965,20221206,-26.16,990,20221013,46.57,1830,-20.71,20230102,1170,24.02,20230411,1965,-26.16,20221206,990,46.57,20221013,2.84,N,001380,500,224 억,,348525,N,N,18,N,00,N
|
|
20230809,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1442,-8,5,-0.55,252350,175,0.17,1442,1442,1442,1885,1015,1450,1442.00,0.78,0,0,1509,1479,1462,1432,1415,1471,1424,225,435,500,920,1,1,44964143,648,-26.70,0.53,12,0.00,-54.00,2696.00,1965,20221206,-26.62,990,20221013,45.66,1830,-21.20,20230102,1170,23.25,20230411,1965,-26.62,20221206,990,45.66,20221013,2.84,N,001380,500,224 억,,348525,N,N,18,N,00,N
|
|
20230808,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1450,-20,5,-1.36,153267765,104294,52.05,1470,1492,1445,1911,1029,1470,1469.60,0.73,0,24092,1558,1514,1492,1448,1426,1503,1437,225,441,500,940,1,1,44964143,652,-26.85,0.54,12,0.23,-54.00,2696.00,1965,20221206,-26.21,990,20221013,46.46,1830,-20.77,20230102,1170,23.93,20230411,1965,-26.21,20221206,990,46.46,20221013,2.79,N,001380,500,224 억,,329425,N,N,18,N,00,N
|
|
20230808,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1456,-14,5,-0.95,143519063,97568,48.69,1470,1492,1448,1911,1029,1470,1470.97,0.73,0,23177,1558,1514,1492,1448,1426,1503,1437,225,441,500,940,1,1,44964143,655,-26.96,0.54,12,0.22,-54.00,2696.00,1965,20221206,-25.90,990,20221013,47.07,1830,-20.44,20230102,1170,24.44,20230411,1965,-25.90,20221206,990,47.07,20221013,2.79,N,001380,500,224 억,,329425,N,N,7,N,00,N
|
|
20230808,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1470,0,3,0.00,106742337,72358,36.11,1470,1492,1451,1911,1029,1470,1475.25,0.73,0,23101,1558,1514,1492,1448,1426,1503,1437,225,441,500,940,1,1,44964143,661,-27.22,0.55,12,0.16,-54.00,2696.00,1965,20221206,-25.19,990,20221013,48.48,1830,-19.67,20230102,1170,25.64,20230411,1965,-25.19,20221206,990,48.48,20221013,2.79,N,001380,500,224 억,,329425,N,N,7,N,00,N
|
|
20230808,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1480,10,2,0.68,93563993,63413,31.65,1470,1492,1451,1911,1029,1470,1475.53,0.73,0,19858,1558,1514,1492,1448,1426,1503,1437,225,441,500,940,1,1,44964143,665,-27.41,0.55,12,0.14,-54.00,2696.00,1965,20221206,-24.68,990,20221013,49.49,1830,-19.13,20230102,1170,26.50,20230411,1965,-24.68,20221206,990,49.49,20221013,2.79,N,001380,500,224 억,,329425,N,N,7,N,00,N
|
|
20230808,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1469,-1,5,-0.07,79363676,53750,26.82,1470,1492,1451,1911,1029,1470,1476.62,0.73,0,14791,1558,1514,1492,1448,1426,1503,1437,225,441,500,940,1,1,44964143,661,-27.20,0.54,12,0.12,-54.00,2696.00,1965,20221206,-25.24,990,20221013,48.38,1830,-19.73,20230102,1170,25.56,20230411,1965,-25.24,20221206,990,48.38,20221013,2.79,N,001380,500,224 억,,329425,N,N,7,N,00,N
|
|
20230808,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1486,16,2,1.09,70961093,48026,23.97,1470,1492,1451,1911,1029,1470,1477.67,0.73,0,12640,1558,1514,1492,1448,1426,1503,1437,225,441,500,940,1,1,44964143,668,-27.52,0.55,12,0.11,-54.00,2696.00,1965,20221206,-24.38,990,20221013,50.10,1830,-18.80,20230102,1170,27.01,20230411,1965,-24.38,20221206,990,50.10,20221013,2.79,N,001380,500,224 억,,329425,N,N,7,N,00,N
|
|
20230808,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1488,18,2,1.22,61061526,41355,20.64,1470,1492,1451,1911,1029,1470,1476.63,0.73,0,11410,1558,1514,1492,1448,1426,1503,1437,225,441,500,940,1,1,44964143,669,-27.56,0.55,12,0.09,-54.00,2696.00,1965,20221206,-24.27,990,20221013,50.30,1830,-18.69,20230102,1170,27.18,20230411,1965,-24.27,20221206,990,50.30,20221013,2.79,N,001380,500,224 억,,329425,N,N,7,N,00,N
|
|
20230808,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1470,0,3,0.00,6744468,4589,2.29,1470,1470,1468,1911,1029,1470,1469.65,0.73,0,-431,1558,1514,1492,1448,1426,1503,1437,225,441,500,940,1,1,44964143,661,-27.22,0.55,12,0.01,-54.00,2696.00,1965,20221206,-25.19,990,20221013,48.48,1830,-19.67,20230102,1170,25.64,20230411,1965,-25.19,20221206,990,48.48,20221013,2.79,N,001380,500,224 억,,329425,N,N,7,N,00,N
|
|
20230807,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1470,-33,5,-2.20,301745576,200382,80.19,1506,1536,1470,1953,1053,1503,1506.27,0.68,0,28013,1571,1536,1469,1434,1367,1554,1452,225,450,500,960,1,1,44964143,661,-27.22,0.55,12,0.45,-54.00,2696.00,1965,20221206,-25.19,990,20221013,48.48,1830,-19.67,20230102,1170,25.64,20230411,1965,-25.19,20221206,990,48.48,20221013,2.81,N,001380,500,224 억,,305357,N,N,7,N,00,N
|
|
20230807,150114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1492,-11,5,-0.73,244288004,161609,64.67,1506,1536,1483,1953,1053,1503,1511.63,0.68,0,25487,1571,1536,1469,1434,1367,1554,1452,225,450,500,960,1,1,44964143,671,-27.63,0.55,12,0.36,-54.00,2696.00,1965,20221206,-24.07,990,20221013,50.71,1830,-18.47,20230102,1170,27.52,20230411,1965,-24.07,20221206,990,50.71,20221013,2.81,N,001380,500,224 억,,305357,N,N,6,N,00,N
|
|
20230807,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1498,-5,5,-0.33,229195854,151521,60.64,1506,1536,1483,1953,1053,1503,1512.68,0.68,0,24946,1571,1536,1469,1434,1367,1554,1452,225,450,500,960,1,1,44964143,674,-27.74,0.56,12,0.34,-54.00,2696.00,1965,20221206,-23.77,990,20221013,51.31,1830,-18.14,20230102,1170,28.03,20230411,1965,-23.77,20221206,990,51.31,20221013,2.81,N,001380,500,224 억,,305357,N,N,6,N,00,N
|
|
20230807,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1514,11,2,0.73,205100604,135460,54.21,1506,1536,1483,1953,1053,1503,1514.16,0.68,0,23078,1571,1536,1469,1434,1367,1554,1452,225,450,500,960,1,1,44964143,681,-28.04,0.56,12,0.30,-54.00,2696.00,1965,20221206,-22.95,990,20221013,52.93,1830,-17.27,20230102,1170,29.40,20230411,1965,-22.95,20221206,990,52.93,20221013,2.81,N,001380,500,224 억,,305357,N,N,6,N,00,N
|
|
20230807,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1534,31,2,2.06,178154680,117723,47.11,1506,1534,1483,1953,1053,1503,1513.40,0.68,0,23724,1571,1536,1469,1434,1367,1554,1452,225,450,500,960,1,1,44964143,690,-28.41,0.57,12,0.26,-54.00,2696.00,1965,20221206,-21.93,990,20221013,54.95,1830,-16.17,20230102,1170,31.11,20230411,1965,-21.93,20221206,990,54.95,20221013,2.81,N,001380,500,224 억,,305357,N,N,6,N,00,N
|
|
20230807,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1529,26,2,1.73,143387845,94991,38.01,1506,1530,1483,1953,1053,1503,1509.53,0.68,0,18332,1571,1536,1469,1434,1367,1554,1452,225,450,500,960,1,1,44964143,688,-28.31,0.57,12,0.21,-54.00,2696.00,1965,20221206,-22.19,990,20221013,54.44,1830,-16.45,20230102,1170,30.68,20230411,1965,-22.19,20221206,990,54.44,20221013,2.81,N,001380,500,224 억,,305357,N,N,6,N,00,N
|
|
20230807,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1503,0,3,0.00,100977646,67005,26.81,1506,1522,1483,1953,1053,1503,1507.06,0.68,0,207,1571,1536,1469,1434,1367,1554,1452,225,450,500,960,1,1,44964143,676,-27.83,0.56,12,0.15,-54.00,2696.00,1965,20221206,-23.51,990,20221013,51.82,1830,-17.87,20230102,1170,28.46,20230411,1965,-23.51,20221206,990,51.82,20221013,2.81,N,001380,500,224 억,,305357,N,N,6,N,00,N
|
|
20230807,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1510,7,2,0.47,10948542,7261,2.91,1506,1517,1506,1953,1053,1503,1508.35,0.68,0,-1875,1571,1536,1469,1434,1367,1554,1452,225,450,500,960,1,1,44964143,679,-27.96,0.56,12,0.02,-54.00,2696.00,1965,20221206,-23.16,990,20221013,52.53,1830,-17.49,20230102,1170,29.06,20230411,1965,-23.16,20221206,990,52.53,20221013,2.81,N,001380,500,224 억,,305357,N,N,6,N,00,N
|
|
20230804,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1503,79,2,5.55,365312568,248667,230.89,1402,1504,1402,1851,997,1424,1469.08,0.63,0,14154,1468,1445,1401,1378,1334,1457,1390,225,427,500,910,1,1,44964143,676,-27.83,0.56,12,0.55,-54.00,2696.00,1965,20221206,-23.51,990,20221013,51.82,1830,-17.87,20230102,1170,28.46,20230411,1965,-23.51,20221206,990,51.82,20221013,2.78,N,001380,500,224 억,,284019,N,N,6,N,00,N
|
|
20230804,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1501,77,2,5.41,338956354,231119,214.60,1402,1501,1402,1851,997,1424,1466.59,0.63,0,12467,1468,1445,1401,1378,1334,1457,1390,225,427,500,910,1,1,44964143,675,-27.80,0.56,12,0.51,-54.00,2696.00,1965,20221206,-23.61,990,20221013,51.62,1830,-17.98,20230102,1170,28.29,20230411,1965,-23.61,20221206,990,51.62,20221013,2.78,N,001380,500,224 억,,284019,N,N,8,N,00,N
|
|
20230804,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1479,55,2,3.86,216674468,149245,138.58,1402,1483,1402,1851,997,1424,1451.80,0.63,0,5756,1468,1445,1401,1378,1334,1457,1390,225,427,500,910,1,1,44964143,665,-27.39,0.55,12,0.33,-54.00,2696.00,1965,20221206,-24.73,990,20221013,49.39,1830,-19.18,20230102,1170,26.41,20230411,1965,-24.73,20221206,990,49.39,20221013,2.78,N,001380,500,224 억,,284019,N,N,8,N,00,N
|
|
20230804,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1453,29,2,2.04,142681751,98930,91.86,1402,1462,1402,1851,997,1424,1442.25,0.63,0,-1378,1468,1445,1401,1378,1334,1457,1390,225,427,500,910,1,1,44964143,653,-26.91,0.54,12,0.22,-54.00,2696.00,1965,20221206,-26.06,990,20221013,46.77,1830,-20.60,20230102,1170,24.19,20230411,1965,-26.06,20221206,990,46.77,20221013,2.78,N,001380,500,224 억,,284019,N,N,8,N,00,N
|
|
20230804,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1433,9,2,0.63,118831128,82377,76.49,1402,1462,1402,1851,997,1424,1442.53,0.63,0,-4341,1468,1445,1401,1378,1334,1457,1390,225,427,500,910,1,1,44964143,644,-26.54,0.53,12,0.18,-54.00,2696.00,1965,20221206,-27.07,990,20221013,44.75,1830,-21.69,20230102,1170,22.48,20230411,1965,-27.07,20221206,990,44.75,20221013,2.78,N,001380,500,224 억,,284019,N,N,8,N,00,N
|
|
20230804,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1431,7,2,0.49,106776998,73957,68.67,1402,1462,1402,1851,997,1424,1443.77,0.63,0,-3314,1468,1445,1401,1378,1334,1457,1390,225,427,500,910,1,1,44964143,643,-26.50,0.53,12,0.16,-54.00,2696.00,1965,20221206,-27.18,990,20221013,44.55,1830,-21.80,20230102,1170,22.31,20230411,1965,-27.18,20221206,990,44.55,20221013,2.78,N,001380,500,224 억,,284019,N,N,8,N,00,N
|
|
20230804,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1438,14,2,0.98,95114956,65853,61.15,1402,1462,1402,1851,997,1424,1444.35,0.63,0,-3990,1468,1445,1401,1378,1334,1457,1390,225,427,500,910,1,1,44964143,647,-26.63,0.53,12,0.15,-54.00,2696.00,1965,20221206,-26.82,990,20221013,45.25,1830,-21.42,20230102,1170,22.91,20230411,1965,-26.82,20221206,990,45.25,20221013,2.78,N,001380,500,224 억,,284019,N,N,8,N,00,N
|
|
20230804,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1404,-20,5,-1.40,735093,524,0.49,1402,1424,1402,1851,997,1424,1402.85,0.63,0,10,1468,1445,1401,1378,1334,1457,1390,225,427,500,910,1,1,44964143,631,-26.00,0.52,12,0.00,-54.00,2696.00,1965,20221206,-28.55,990,20221013,41.82,1830,-23.28,20230102,1170,20.00,20230411,1965,-28.55,20221206,990,41.82,20221013,2.78,N,001380,500,224 억,,284019,N,N,8,N,00,N
|
|
20230803,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1424,55,2,4.02,150332696,107526,185.61,1361,1424,1357,1779,959,1369,1398.07,0.59,0,14314,1429,1399,1384,1354,1339,1391,1346,225,410,500,870,1,1,44964143,640,-26.37,0.53,12,0.24,-54.00,2696.00,1965,20221206,-27.53,990,20221013,43.84,1830,-22.19,20230102,1170,21.71,20230411,1965,-27.53,20221206,990,43.84,20221013,2.77,N,001380,500,224 억,,265572,N,N,8,N,00,N
|
|
20230803,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1416,47,2,3.43,138430732,99158,171.17,1361,1422,1357,1779,959,1369,1396.06,0.59,0,14770,1429,1399,1384,1354,1339,1391,1346,225,410,500,870,1,1,44964143,637,-26.22,0.53,12,0.22,-54.00,2696.00,1965,20221206,-27.94,990,20221013,43.03,1830,-22.62,20230102,1170,21.03,20230411,1965,-27.94,20221206,990,43.03,20221013,2.77,N,001380,500,224 억,,265572,N,N,12,N,00,N
|
|
20230803,140114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1418,49,2,3.58,112530905,80915,139.67,1361,1418,1357,1779,959,1369,1390.73,0.59,0,14424,1429,1399,1384,1354,1339,1391,1346,225,410,500,870,1,1,44964143,638,-26.26,0.53,12,0.18,-54.00,2696.00,1965,20221206,-27.84,990,20221013,43.23,1830,-22.51,20230102,1170,21.20,20230411,1965,-27.84,20221206,990,43.23,20221013,2.77,N,001380,500,224 억,,265572,N,N,12,N,00,N
|
|
20230803,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1408,39,2,2.85,100067166,72104,124.47,1361,1416,1357,1779,959,1369,1387.82,0.59,0,11441,1429,1399,1384,1354,1339,1391,1346,225,410,500,870,1,1,44964143,633,-26.07,0.52,12,0.16,-54.00,2696.00,1965,20221206,-28.35,990,20221013,42.22,1830,-23.06,20230102,1170,20.34,20230411,1965,-28.35,20221206,990,42.22,20221013,2.77,N,001380,500,224 억,,265572,N,N,12,N,00,N
|
|
20230803,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1378,9,2,0.66,61591164,44695,77.15,1361,1403,1357,1779,959,1369,1378.03,0.59,0,2494,1429,1399,1384,1354,1339,1391,1346,225,410,500,870,1,1,44964143,620,-25.52,0.51,12,0.10,-54.00,2696.00,1965,20221206,-29.87,990,20221013,39.19,1830,-24.70,20230102,1170,17.78,20230411,1965,-29.87,20221206,990,39.19,20221013,2.77,N,001380,500,224 억,,265572,N,N,12,N,00,N
|
|
20230803,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1388,19,2,1.39,50589689,36712,63.37,1361,1403,1357,1779,959,1369,1378.02,0.59,0,5729,1429,1399,1384,1354,1339,1391,1346,225,410,500,870,1,1,44964143,624,-25.70,0.51,12,0.08,-54.00,2696.00,1965,20221206,-29.36,990,20221013,40.20,1830,-24.15,20230102,1170,18.63,20230411,1965,-29.36,20221206,990,40.20,20221013,2.77,N,001380,500,224 억,,265572,N,N,12,N,00,N
|
|
20230803,100114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,31,2,2.26,45258207,32889,56.77,1361,1403,1357,1779,959,1369,1376.09,0.59,0,6406,1429,1399,1384,1354,1339,1391,1346,225,410,500,870,1,1,44964143,629,-25.93,0.52,12,0.07,-54.00,2696.00,1965,20221206,-28.75,990,20221013,41.41,1830,-23.50,20230102,1170,19.66,20230411,1965,-28.75,20221206,990,41.41,20221013,2.77,N,001380,500,224 억,,265572,N,N,12,N,00,N
|
|
20230803,090114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1361,-8,5,-0.58,2408970,1770,3.06,1361,1361,1361,1779,959,1369,1361.00,0.59,0,-1487,1429,1399,1384,1354,1339,1391,1346,225,410,500,870,1,1,44964143,612,-25.20,0.50,12,0.00,-54.00,2696.00,1965,20221206,-30.74,990,20221013,37.47,1830,-25.63,20230102,1170,16.32,20230411,1965,-30.74,20221206,990,37.47,20221013,2.77,N,001380,500,224 억,,265572,N,N,12,N,00,N
|
|
20230802,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1369,-21,5,-1.51,80290079,57881,119.77,1390,1414,1369,1807,973,1390,1387.16,0.59,0,1253,1437,1413,1397,1373,1357,1405,1365,225,417,500,880,1,1,44964143,616,-25.35,0.51,12,0.13,-54.00,2696.00,1965,20221206,-30.33,990,20221013,38.28,1830,-25.19,20230102,1170,17.01,20230411,1965,-30.33,20221206,990,38.28,20221013,2.78,N,001380,500,224 억,,264319,N,N,12,N,00,N
|
|
20230802,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1375,-15,5,-1.08,75973107,54733,113.25,1390,1414,1371,1807,973,1390,1388.07,0.59,0,126,1437,1413,1397,1373,1357,1405,1365,225,417,500,880,1,1,44964143,618,-25.46,0.51,12,0.12,-54.00,2696.00,1965,20221206,-30.03,990,20221013,38.89,1830,-24.86,20230102,1170,17.52,20230411,1965,-30.03,20221206,990,38.89,20221013,2.78,N,001380,500,224 억,,264319,N,N,10,N,00,N
|
|
20230802,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1385,-5,5,-0.36,65747979,47297,97.87,1390,1414,1372,1807,973,1390,1390.11,0.59,0,-1864,1437,1413,1397,1373,1357,1405,1365,225,417,500,880,1,1,44964143,623,-25.65,0.51,12,0.11,-54.00,2696.00,1965,20221206,-29.52,990,20221013,39.90,1830,-24.32,20230102,1170,18.38,20230411,1965,-29.52,20221206,990,39.90,20221013,2.78,N,001380,500,224 억,,264319,N,N,10,N,00,N
|
|
20230802,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1404,14,2,1.01,38324523,27491,56.88,1390,1414,1375,1807,973,1390,1394.08,0.59,0,-447,1437,1413,1397,1373,1357,1405,1365,225,417,500,880,1,1,44964143,631,-26.00,0.52,12,0.06,-54.00,2696.00,1965,20221206,-28.55,990,20221013,41.82,1830,-23.28,20230102,1170,20.00,20230411,1965,-28.55,20221206,990,41.82,20221013,2.78,N,001380,500,224 억,,264319,N,N,10,N,00,N
|
|
20230802,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1391,1,2,0.07,32683600,23455,48.53,1390,1414,1375,1807,973,1390,1393.46,0.59,0,796,1437,1413,1397,1373,1357,1405,1365,225,417,500,880,1,1,44964143,625,-25.76,0.52,12,0.05,-54.00,2696.00,1965,20221206,-29.21,990,20221013,40.51,1830,-23.99,20230102,1170,18.89,20230411,1965,-29.21,20221206,990,40.51,20221013,2.78,N,001380,500,224 억,,264319,N,N,10,N,00,N
|
|
20230802,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1403,13,2,0.94,26250733,18849,39.00,1390,1414,1375,1807,973,1390,1392.69,0.59,0,1873,1437,1413,1397,1373,1357,1405,1365,225,417,500,880,1,1,44964143,631,-25.98,0.52,12,0.04,-54.00,2696.00,1965,20221206,-28.60,990,20221013,41.72,1830,-23.33,20230102,1170,19.91,20230411,1965,-28.60,20221206,990,41.72,20221013,2.78,N,001380,500,224 억,,264319,N,N,10,N,00,N
|
|
20230802,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,10,2,0.72,15222249,10982,22.72,1390,1400,1375,1807,973,1390,1386.11,0.59,0,1652,1437,1413,1397,1373,1357,1405,1365,225,417,500,880,1,1,44964143,629,-25.93,0.52,12,0.02,-54.00,2696.00,1965,20221206,-28.75,990,20221013,41.41,1830,-23.50,20230102,1170,19.66,20230411,1965,-28.75,20221206,990,41.41,20221013,2.78,N,001380,500,224 억,,264319,N,N,10,N,00,N
|
|
20230802,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1387,-3,5,-0.22,503147,362,0.75,1390,1390,1387,1807,973,1390,1389.91,0.59,0,-1,1437,1413,1397,1373,1357,1405,1365,225,417,500,880,1,1,44964143,624,-25.69,0.51,12,0.00,-54.00,2696.00,1965,20221206,-29.41,990,20221013,40.10,1830,-24.21,20230102,1170,18.55,20230411,1965,-29.41,20221206,990,40.10,20221013,2.78,N,001380,500,224 억,,264319,N,N,10,N,00,N
|
|
20230801,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1390,-5,5,-0.36,67309337,48328,81.77,1420,1421,1381,1813,977,1395,1392.76,0.61,0,-10909,1431,1412,1393,1374,1355,1422,1384,225,418,500,890,1,1,44964143,625,-25.74,0.52,12,0.11,-54.00,2696.00,1965,20221206,-29.26,990,20221013,40.40,1830,-24.04,20230102,1170,18.80,20230411,1965,-29.26,20221206,990,40.40,20221013,2.75,N,001380,500,224 억,,275228,N,N,10,N,00,N
|
|
20230801,150114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1389,-6,5,-0.43,60334303,43288,73.25,1420,1421,1381,1813,977,1395,1393.79,0.61,0,-10497,1431,1412,1393,1374,1355,1422,1384,225,418,500,890,1,1,44964143,625,-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,-29.31,20221206,990,40.30,20221013,2.75,N,001380,500,224 억,,275228,N,N,7,N,00,N
|
|
20230801,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1387,-8,5,-0.57,49044412,35133,59.45,1420,1421,1385,1813,977,1395,1395.96,0.61,0,-10846,1431,1412,1393,1374,1355,1422,1384,225,418,500,890,1,1,44964143,624,-25.69,0.51,12,0.08,-54.00,2696.00,1965,20221206,-29.41,990,20221013,40.10,1830,-24.21,20230102,1170,18.55,20230411,1965,-29.41,20221206,990,40.10,20221013,2.75,N,001380,500,224 억,,275228,N,N,7,N,00,N
|
|
20230801,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1397,2,2,0.14,40991661,29340,49.64,1420,1421,1387,1813,977,1395,1397.13,0.61,0,-8048,1431,1412,1393,1374,1355,1422,1384,225,418,500,890,1,1,44964143,628,-25.87,0.52,12,0.07,-54.00,2696.00,1965,20221206,-28.91,990,20221013,41.11,1830,-23.66,20230102,1170,19.40,20230411,1965,-28.91,20221206,990,41.11,20221013,2.75,N,001380,500,224 억,,275228,N,N,7,N,00,N
|
|
20230801,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1394,-1,5,-0.07,30255537,21637,36.61,1420,1421,1387,1813,977,1395,1398.32,0.61,0,-6817,1431,1412,1393,1374,1355,1422,1384,225,418,500,890,1,1,44964143,627,-25.81,0.52,12,0.05,-54.00,2696.00,1965,20221206,-29.06,990,20221013,40.81,1830,-23.83,20230102,1170,19.15,20230411,1965,-29.06,20221206,990,40.81,20221013,2.75,N,001380,500,224 억,,275228,N,N,7,N,00,N
|
|
20230801,110114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1395,0,3,0.00,22760935,16249,27.49,1420,1421,1395,1813,977,1395,1400.76,0.61,0,-3704,1431,1412,1393,1374,1355,1422,1384,225,418,500,890,1,1,44964143,627,-25.83,0.52,12,0.04,-54.00,2696.00,1965,20221206,-29.01,990,20221013,40.91,1830,-23.77,20230102,1170,19.23,20230411,1965,-29.01,20221206,990,40.91,20221013,2.75,N,001380,500,224 억,,275228,N,N,7,N,00,N
|
|
20230801,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,5,2,0.36,11441612,8145,13.78,1420,1421,1396,1813,977,1395,1404.74,0.61,0,-1780,1431,1412,1393,1374,1355,1422,1384,225,418,500,890,1,1,44964143,629,-25.93,0.52,12,0.02,-54.00,2696.00,1965,20221206,-28.75,990,20221013,41.41,1830,-23.50,20230102,1170,19.66,20230411,1965,-28.75,20221206,990,41.41,20221013,2.75,N,001380,500,224 억,,275228,N,N,7,N,00,N
|
|
20230801,090114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1421,26,2,1.86,2776152,1955,3.31,1420,1421,1420,1813,977,1395,1420.03,0.61,0,-685,1431,1412,1393,1374,1355,1422,1384,225,418,500,890,1,1,44964143,639,-26.31,0.53,12,0.00,-54.00,2696.00,1965,20221206,-27.68,990,20221013,43.54,1830,-22.35,20230102,1170,21.45,20230411,1965,-27.68,20221206,990,43.54,20221013,2.75,N,001380,500,224 억,,275228,N,N,7,N,00,N
|