154 lines
64 KiB
CSV
154 lines
64 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
|
|
20230927,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1384,-226,5,-14.04,1446558071,1041747,190.52,1460,1460,1335,2090,1127,1610,1388.52,0.66,0,-84050,1714,1661,1617,1564,1520,1640,1543,225,480,500,1030,1,1,44964143,622,-25.63,0.51,12,2.32,-54.00,2696.00,1965,20221206,-29.57,990,20221013,39.80,1830,-24.37,20230102,1170,18.29,20230411,1965,-29.57,20221206,990,39.80,20221013,3.14,N,001380,500,224 억,,298166,N,N,9,N,00,N
|
|
20230927,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1399,-211,5,-13.11,1394206281,1004068,183.63,1460,1460,1335,2090,1127,1610,1388.49,0.66,0,-84123,1714,1661,1617,1564,1520,1640,1543,225,480,500,1030,1,1,44964143,629,-25.91,0.52,12,2.23,-54.00,2696.00,1965,20221206,-28.80,990,20221013,41.31,1830,-23.55,20230102,1170,19.57,20230411,1965,-28.80,20221206,990,41.31,20221013,3.14,N,001380,500,224 억,,298166,N,N,19,N,00,N
|
|
20230927,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1385,-225,5,-13.98,1272515676,916625,167.64,1460,1460,1335,2090,1127,1610,1388.19,0.66,0,-65150,1714,1661,1617,1564,1520,1640,1543,225,480,500,1030,1,1,44964143,623,-25.65,0.51,12,2.04,-54.00,2696.00,1965,20221206,-29.52,990,20221013,39.90,1830,-24.32,20230102,1170,18.38,20230411,1965,-29.52,20221206,990,39.90,20221013,3.14,N,001380,500,224 억,,298166,N,N,19,N,00,N
|
|
20230927,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1372,-238,5,-14.78,1203041677,866441,158.46,1460,1460,1335,2090,1127,1610,1388.41,0.66,0,-53176,1714,1661,1617,1564,1520,1640,1543,225,480,500,1030,1,1,44964143,617,-25.41,0.51,12,1.93,-54.00,2696.00,1965,20221206,-30.18,990,20221013,38.59,1830,-25.03,20230102,1170,17.26,20230411,1965,-30.18,20221206,990,38.59,20221013,3.14,N,001380,500,224 억,,298166,N,N,19,N,00,N
|
|
20230927,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1396,-214,5,-13.29,1065842966,766678,140.21,1460,1460,1335,2090,1127,1610,1390.12,0.66,0,-8359,1714,1661,1617,1564,1520,1640,1543,225,480,500,1030,1,1,44964143,628,-25.85,0.52,12,1.71,-54.00,2696.00,1965,20221206,-28.96,990,20221013,41.01,1830,-23.72,20230102,1170,19.32,20230411,1965,-28.96,20221206,990,41.01,20221013,3.14,N,001380,500,224 억,,298166,N,N,19,N,00,N
|
|
20230927,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1417,-193,5,-11.99,972978530,700352,128.08,1460,1460,1335,2090,1127,1610,1389.17,0.66,0,17652,1714,1661,1617,1564,1520,1640,1543,225,480,500,1030,1,1,44964143,637,-26.24,0.53,12,1.56,-54.00,2696.00,1965,20221206,-27.89,990,20221013,43.13,1830,-22.57,20230102,1170,21.11,20230411,1965,-27.89,20221206,990,43.13,20221013,3.14,N,001380,500,224 억,,298166,N,N,19,N,00,N
|
|
20230927,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1376,-234,5,-14.53,806577179,580345,106.14,1460,1460,1335,2090,1127,1610,1389.71,0.66,0,26099,1714,1661,1617,1564,1520,1640,1543,225,480,500,1030,1,1,44964143,619,-25.48,0.51,12,1.29,-54.00,2696.00,1965,20221206,-29.97,990,20221013,38.99,1830,-24.81,20230102,1170,17.61,20230411,1965,-29.97,20221206,990,38.99,20221013,3.14,N,001380,500,224 억,,298166,N,N,19,N,00,N
|
|
20230927,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1610,0,3,0.00,500710,311,0.06,0,0,0,2090,1127,1610,0.00,0.66,0,0,1714,1661,1617,1564,1520,1640,1543,225,480,500,1030,1,1,44964143,724,-29.81,0.60,12,0.00,-54.00,2696.00,1965,20221206,-18.07,990,20221013,62.63,1830,-12.02,20230102,1170,37.61,20230411,1965,-18.07,20221206,990,62.63,20221013,3.14,N,001380,500,224 억,,298166,Y,N,19,N,00,N
|
|
20230926,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1610,-21,5,-1.29,859799342,529878,43.71,1630,1670,1573,2120,1142,1631,1622.70,0.68,0,1786,1775,1702,1639,1566,1503,1671,1535,225,489,500,1040,1,1,44964143,724,-29.81,0.60,12,1.18,-54.00,2696.00,1965,20221206,-18.07,990,20221013,62.63,1830,-12.02,20230102,1170,37.61,20230411,1965,-18.07,20221206,990,62.63,20221013,2.62,N,001380,500,224 억,,306535,N,N,19,N,00,N
|
|
20230926,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1618,-13,5,-0.80,698982009,429061,35.39,1630,1670,1613,2120,1142,1631,1629.10,0.68,0,-2054,1775,1702,1639,1566,1503,1671,1535,225,489,500,1040,1,1,44964143,728,-29.96,0.60,12,0.95,-54.00,2696.00,1965,20221206,-17.66,990,20221013,63.43,1830,-11.58,20230102,1170,38.29,20230411,1965,-17.66,20221206,990,63.43,20221013,2.62,N,001380,500,224 억,,306535,N,N,39,N,00,N
|
|
20230926,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1633,2,2,0.12,579951357,355780,29.35,1630,1670,1614,2120,1142,1631,1630.08,0.68,0,7415,1775,1702,1639,1566,1503,1671,1535,225,489,500,1040,1,1,44964143,734,-30.24,0.61,12,0.79,-54.00,2696.00,1965,20221206,-16.90,990,20221013,64.95,1830,-10.77,20230102,1170,39.57,20230411,1965,-16.90,20221206,990,64.95,20221013,2.62,N,001380,500,224 억,,306535,N,N,39,N,00,N
|
|
20230926,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1640,9,2,0.55,526708971,323184,26.66,1630,1670,1614,2120,1142,1631,1629.75,0.68,0,7829,1775,1702,1639,1566,1503,1671,1535,225,489,500,1040,1,1,44964143,737,-30.37,0.61,12,0.72,-54.00,2696.00,1965,20221206,-16.54,990,20221013,65.66,1830,-10.38,20230102,1170,40.17,20230411,1965,-16.54,20221206,990,65.66,20221013,2.62,N,001380,500,224 억,,306535,N,N,39,N,00,N
|
|
20230926,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1633,2,2,0.12,458753979,281548,23.22,1630,1670,1614,2120,1142,1631,1629.40,0.68,0,8509,1775,1702,1639,1566,1503,1671,1535,225,489,500,1040,1,1,44964143,734,-30.24,0.61,12,0.63,-54.00,2696.00,1965,20221206,-16.90,990,20221013,64.95,1830,-10.77,20230102,1170,39.57,20230411,1965,-16.90,20221206,990,64.95,20221013,2.62,N,001380,500,224 억,,306535,N,N,39,N,00,N
|
|
20230926,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1632,1,2,0.06,402920710,247347,20.40,1630,1670,1614,2120,1142,1631,1628.97,0.68,0,6520,1775,1702,1639,1566,1503,1671,1535,225,489,500,1040,1,1,44964143,734,-30.22,0.61,12,0.55,-54.00,2696.00,1965,20221206,-16.95,990,20221013,64.85,1830,-10.82,20230102,1170,39.49,20230411,1965,-16.95,20221206,990,64.85,20221013,2.62,N,001380,500,224 억,,306535,N,N,39,N,00,N
|
|
20230926,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1619,-12,5,-0.74,305509054,187551,15.47,1630,1670,1614,2120,1142,1631,1628.94,0.68,0,-11194,1775,1702,1639,1566,1503,1671,1535,225,489,500,1040,1,1,44964143,728,-29.98,0.60,12,0.42,-54.00,2696.00,1965,20221206,-17.61,990,20221013,63.54,1830,-11.53,20230102,1170,38.38,20230411,1965,-17.61,20221206,990,63.54,20221013,2.62,N,001380,500,224 억,,306535,N,N,39,N,00,N
|
|
20230926,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1628,-3,5,-0.18,11898779,7300,0.60,1630,1631,1623,2120,1142,1631,1629.97,0.68,0,-4202,1775,1702,1639,1566,1503,1671,1535,225,489,500,1040,1,1,44964143,732,-30.15,0.60,12,0.02,-54.00,2696.00,1965,20221206,-17.15,990,20221013,64.44,1830,-11.04,20230102,1170,39.15,20230411,1965,-17.15,20221206,990,64.44,20221013,2.62,N,001380,500,224 억,,306535,N,N,39,N,00,N
|
|
20230925,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1631,-57,5,-3.38,1992426066,1203212,11.51,1650,1712,1576,2190,1182,1688,1655.94,0.60,0,35223,1890,1789,1683,1582,1476,1839,1632,225,502,500,1080,1,1,44964143,733,-30.20,0.60,12,2.68,-54.00,2696.00,1965,20221206,-17.00,990,20221013,64.75,1830,-10.87,20230102,1170,39.40,20230411,1965,-17.00,20221206,990,64.75,20221013,2.63,N,001380,500,224 억,,269946,N,N,39,N,00,N
|
|
20230925,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1635,-53,5,-3.14,1888325841,1139578,10.90,1650,1712,1576,2190,1182,1688,1657.03,0.60,0,35219,1890,1789,1683,1582,1476,1839,1632,225,502,500,1080,1,1,44964143,735,-30.28,0.61,12,2.53,-54.00,2696.00,1965,20221206,-16.79,990,20221013,65.15,1830,-10.66,20230102,1170,39.74,20230411,1965,-16.79,20221206,990,65.15,20221013,2.63,N,001380,500,224 억,,269946,N,N,12,N,00,N
|
|
20230925,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1655,-33,5,-1.95,1758086725,1060926,10.15,1650,1712,1576,2190,1182,1688,1657.12,0.60,0,51561,1890,1789,1683,1582,1476,1839,1632,225,502,500,1080,1,1,44964143,744,-30.65,0.61,12,2.36,-54.00,2696.00,1965,20221206,-15.78,990,20221013,67.17,1830,-9.56,20230102,1170,41.45,20230411,1965,-15.78,20221206,990,67.17,20221013,2.63,N,001380,500,224 억,,269946,N,N,12,N,00,N
|
|
20230925,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1688,0,3,0.00,1658577474,1001224,9.58,1650,1712,1576,2190,1182,1688,1656.54,0.60,0,50380,1890,1789,1683,1582,1476,1839,1632,225,502,500,1080,1,1,44964143,759,-31.26,0.63,12,2.23,-54.00,2696.00,1965,20221206,-14.10,990,20221013,70.51,1830,-7.76,20230102,1170,44.27,20230411,1965,-14.10,20221206,990,70.51,20221013,2.63,N,001380,500,224 억,,269946,N,N,12,N,00,N
|
|
20230925,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1653,-35,5,-2.07,1456680181,881048,8.43,1650,1712,1576,2190,1182,1688,1653.34,0.60,0,33524,1890,1789,1683,1582,1476,1839,1632,225,502,500,1080,1,1,44964143,743,-30.61,0.61,12,1.96,-54.00,2696.00,1965,20221206,-15.88,990,20221013,66.97,1830,-9.67,20230102,1170,41.28,20230411,1965,-15.88,20221206,990,66.97,20221013,2.63,N,001380,500,224 억,,269946,N,N,12,N,00,N
|
|
20230925,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1644,-44,5,-2.61,1398271508,845570,8.09,1650,1712,1576,2190,1182,1688,1653.63,0.60,0,32036,1890,1789,1683,1582,1476,1839,1632,225,502,500,1080,1,1,44964143,739,-30.44,0.61,12,1.88,-54.00,2696.00,1965,20221206,-16.34,990,20221013,66.06,1830,-10.16,20230102,1170,40.51,20230411,1965,-16.34,20221206,990,66.06,20221013,2.63,N,001380,500,224 억,,269946,N,N,12,N,00,N
|
|
20230925,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1650,-38,5,-2.25,1113418686,673983,6.45,1650,1712,1576,2190,1182,1688,1651.99,0.60,0,52549,1890,1789,1683,1582,1476,1839,1632,225,502,500,1080,1,1,44964143,742,-30.56,0.61,12,1.50,-54.00,2696.00,1965,20221206,-16.03,990,20221013,66.67,1830,-9.84,20230102,1170,41.03,20230411,1965,-16.03,20221206,990,66.67,20221013,2.63,N,001380,500,224 억,,269946,N,N,12,N,00,N
|
|
20230925,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1633,-55,5,-3.26,122261712,74591,0.71,1650,1651,1612,2190,1182,1688,1638.95,0.60,0,-19341,1890,1789,1683,1582,1476,1839,1632,225,502,500,1080,1,1,44964143,734,-30.24,0.61,12,0.17,-54.00,2696.00,1965,20221206,-16.90,990,20221013,64.95,1830,-10.77,20230102,1170,39.57,20230411,1965,-16.90,20221206,990,64.95,20221013,2.63,N,001380,500,224 억,,269946,N,N,12,N,00,N
|
|
20230922,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1688,162,2,10.62,17438265965,10358355,4901.46,1580,1784,1577,1983,1069,1526,1683.49,1.10,0,-233952,1629,1577,1536,1484,1443,1557,1464,225,457,500,970,1,1,44964143,759,-31.26,0.63,12,23.04,-54.00,2696.00,1965,20221206,-14.10,990,20221013,70.51,1830,-7.76,20230102,1170,44.27,20230411,1965,-14.10,20221206,990,70.51,20221013,2.66,N,001380,500,224 억,,496626,N,N,12,N,00,N
|
|
20230922,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1632,106,2,6.95,16937720184,10058711,4759.67,1580,1784,1577,1983,1069,1526,1683.89,1.10,0,-229884,1629,1577,1536,1484,1443,1557,1464,225,457,500,970,1,1,44964143,734,-30.22,0.61,12,22.37,-54.00,2696.00,1965,20221206,-16.95,990,20221013,64.85,1830,-10.82,20230102,1170,39.49,20230411,1965,-16.95,20221206,990,64.85,20221013,2.66,N,001380,500,224 억,,496626,N,N,15,N,00,N
|
|
20230922,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1642,116,2,7.60,16428211658,9746976,4612.16,1580,1784,1577,1983,1069,1526,1685.47,1.10,0,-237965,1629,1577,1536,1484,1443,1557,1464,225,457,500,970,1,1,44964143,738,-30.41,0.61,12,21.68,-54.00,2696.00,1965,20221206,-16.44,990,20221013,65.86,1830,-10.27,20230102,1170,40.34,20230411,1965,-16.44,20221206,990,65.86,20221013,2.66,N,001380,500,224 억,,496626,N,N,15,N,00,N
|
|
20230922,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1666,140,2,9.17,15975154000,9472956,4482.50,1580,1784,1577,1983,1069,1526,1686.40,1.10,0,-218859,1629,1577,1536,1484,1443,1557,1464,225,457,500,970,1,1,44964143,749,-30.85,0.62,12,21.07,-54.00,2696.00,1965,20221206,-15.22,990,20221013,68.28,1830,-8.96,20230102,1170,42.39,20230411,1965,-15.22,20221206,990,68.28,20221013,2.66,N,001380,500,224 억,,496626,N,N,15,N,00,N
|
|
20230922,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1666,140,2,9.17,14652168097,8694082,4113.94,1580,1784,1577,1983,1069,1526,1685.30,1.10,0,-221398,1629,1577,1536,1484,1443,1557,1464,225,457,500,970,1,1,44964143,749,-30.85,0.62,12,19.34,-54.00,2696.00,1965,20221206,-15.22,990,20221013,68.28,1830,-8.96,20230102,1170,42.39,20230411,1965,-15.22,20221206,990,68.28,20221013,2.66,N,001380,500,224 억,,496626,N,N,15,N,00,N
|
|
20230922,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1686,160,2,10.48,13739149691,8145111,3854.18,1580,1784,1577,1983,1069,1526,1686.80,1.10,0,-216787,1629,1577,1536,1484,1443,1557,1464,225,457,500,970,1,1,44964143,758,-31.22,0.63,12,18.11,-54.00,2696.00,1965,20221206,-14.20,990,20221013,70.30,1830,-7.87,20230102,1170,44.10,20230411,1965,-14.20,20221206,990,70.30,20221013,2.66,N,001380,500,224 억,,496626,N,N,15,N,00,N
|
|
20230922,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1613,87,2,5.70,9982658687,5914735,2798.79,1580,1784,1577,1983,1069,1526,1687.76,1.10,0,-155179,1629,1577,1536,1484,1443,1557,1464,225,457,500,970,1,1,44964143,725,-29.87,0.60,12,13.15,-54.00,2696.00,1965,20221206,-17.91,990,20221013,62.93,1830,-11.86,20230102,1170,37.86,20230411,1965,-17.91,20221206,990,62.93,20221013,2.66,N,001380,500,224 억,,496626,N,N,15,N,00,N
|
|
20230922,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1737,211,2,13.83,961384239,569001,269.25,1580,1737,1580,1983,1069,1526,1689.60,1.10,0,2477,1629,1577,1536,1484,1443,1557,1464,225,457,500,970,1,1,44964143,781,-32.17,0.64,12,1.27,-54.00,2696.00,1965,20221206,-11.60,990,20221013,75.45,1830,-5.08,20230102,1170,48.46,20230411,1965,-11.60,20221206,990,75.45,20221013,2.66,N,001380,500,224 억,,496626,Y,N,15,N,00,N
|
|
20230921,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1526,-46,5,-2.93,247223110,161652,322.74,1572,1588,1495,2040,1101,1572,1529.35,1.12,0,1004,1602,1587,1558,1543,1514,1594,1550,225,468,500,1000,1,1,44964143,686,-28.26,0.57,12,0.36,-54.00,2696.00,1965,20221206,-22.34,990,20221013,54.14,1830,-16.61,20230102,1170,30.43,20230411,1965,-22.34,20221206,990,54.14,20221013,2.69,N,001380,500,224 억,,502962,N,N,15,N,00,N
|
|
20230921,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1495,-77,5,-4.90,244149709,159612,318.66,1572,1588,1495,2040,1101,1572,1529.65,1.12,0,2790,1602,1587,1558,1543,1514,1594,1550,225,468,500,1000,1,1,44964143,672,-27.69,0.55,12,0.35,-54.00,2696.00,1965,20221206,-23.92,990,20221013,51.01,1830,-18.31,20230102,1170,27.78,20230411,1965,-23.92,20221206,990,51.01,20221013,2.69,N,001380,500,224 억,,502962,N,N,28,N,00,N
|
|
20230921,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1510,-62,5,-3.94,211931291,138154,275.82,1572,1588,1501,2040,1101,1572,1534.02,1.12,0,4240,1602,1587,1558,1543,1514,1594,1550,225,468,500,1000,1,1,44964143,679,-27.96,0.56,12,0.31,-54.00,2696.00,1965,20221206,-23.16,990,20221013,52.53,1830,-17.49,20230102,1170,29.06,20230411,1965,-23.16,20221206,990,52.53,20221013,2.69,N,001380,500,224 억,,502962,N,N,28,N,00,N
|
|
20230921,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1505,-67,5,-4.26,176369151,114519,228.64,1572,1588,1503,2040,1101,1572,1540.09,1.12,0,3687,1602,1587,1558,1543,1514,1594,1550,225,468,500,1000,1,1,44964143,677,-27.87,0.56,12,0.25,-54.00,2696.00,1965,20221206,-23.41,990,20221013,52.02,1830,-17.76,20230102,1170,28.63,20230411,1965,-23.41,20221206,990,52.02,20221013,2.69,N,001380,500,224 억,,502962,N,N,28,N,00,N
|
|
20230921,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1520,-52,5,-3.31,116039801,74455,148.65,1572,1588,1511,2040,1101,1572,1558.52,1.12,0,-6197,1602,1587,1558,1543,1514,1594,1550,225,468,500,1000,1,1,44964143,683,-28.15,0.56,12,0.17,-54.00,2696.00,1965,20221206,-22.65,990,20221013,53.54,1830,-16.94,20230102,1170,29.91,20230411,1965,-22.65,20221206,990,53.54,20221013,2.69,N,001380,500,224 억,,502962,N,N,28,N,00,N
|
|
20230921,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1540,-32,5,-2.04,93990630,59968,119.73,1572,1588,1536,2040,1101,1572,1567.35,1.12,0,-6153,1602,1587,1558,1543,1514,1594,1550,225,468,500,1000,1,1,44964143,692,-28.52,0.57,12,0.13,-54.00,2696.00,1965,20221206,-21.63,990,20221013,55.56,1830,-15.85,20230102,1170,31.62,20230411,1965,-21.63,20221206,990,55.56,20221013,2.69,N,001380,500,224 억,,502962,N,N,28,N,00,N
|
|
20230921,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1557,-15,5,-0.95,72114244,45786,91.41,1572,1588,1542,2040,1101,1572,1575.03,1.12,0,-3889,1602,1587,1558,1543,1514,1594,1550,225,468,500,1000,1,1,44964143,700,-28.83,0.58,12,0.10,-54.00,2696.00,1965,20221206,-20.76,990,20221013,57.27,1830,-14.92,20230102,1170,33.08,20230411,1965,-20.76,20221206,990,57.27,20221013,2.69,N,001380,500,224 억,,502962,N,N,28,N,00,N
|
|
20230921,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1572,0,3,0.00,2626812,1671,3.34,1572,1572,1572,2040,1101,1572,1572.00,1.12,0,-42,1602,1587,1558,1543,1514,1594,1550,225,468,500,1000,1,1,44964143,707,-29.11,0.58,12,0.00,-54.00,2696.00,1965,20221206,-20.00,990,20221013,58.79,1830,-14.10,20230102,1170,34.36,20230411,1965,-20.00,20221206,990,58.79,20221013,2.69,N,001380,500,224 억,,502962,N,N,28,N,00,N
|
|
20230920,160120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1572,35,2,2.28,77463541,49903,59.08,1534,1573,1529,1998,1076,1537,1552.28,1.10,0,6485,1595,1565,1544,1514,1493,1555,1504,225,461,500,980,1,1,44964143,707,-29.11,0.58,12,0.11,-54.00,2696.00,1965,20221206,-20.00,990,20221013,58.79,1830,-14.10,20230102,1170,34.36,20230411,1965,-20.00,20221206,990,58.79,20221013,2.69,N,001380,500,224 억,,496076,N,N,28,N,00,N
|
|
20230920,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1572,35,2,2.28,64669665,41764,49.44,1534,1573,1529,1998,1076,1537,1548.45,1.10,0,10165,1595,1565,1544,1514,1493,1555,1504,225,461,500,980,1,1,44964143,707,-29.11,0.58,12,0.09,-54.00,2696.00,1965,20221206,-20.00,990,20221013,58.79,1830,-14.10,20230102,1170,34.36,20230411,1965,-20.00,20221206,990,58.79,20221013,2.69,N,001380,500,224 억,,496076,N,N,29,N,00,N
|
|
20230920,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1554,17,2,1.11,48195243,31230,36.97,1534,1560,1529,1998,1076,1537,1543.24,1.10,0,5981,1595,1565,1544,1514,1493,1555,1504,225,461,500,980,1,1,44964143,699,-28.78,0.58,12,0.07,-54.00,2696.00,1965,20221206,-20.92,990,20221013,56.97,1830,-15.08,20230102,1170,32.82,20230411,1965,-20.92,20221206,990,56.97,20221013,2.69,N,001380,500,224 억,,496076,N,N,29,N,00,N
|
|
20230920,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1555,18,2,1.17,46626599,30216,35.77,1534,1560,1529,1998,1076,1537,1543.11,1.10,0,5719,1595,1565,1544,1514,1493,1555,1504,225,461,500,980,1,1,44964143,699,-28.80,0.58,12,0.07,-54.00,2696.00,1965,20221206,-20.87,990,20221013,57.07,1830,-15.03,20230102,1170,32.91,20230411,1965,-20.87,20221206,990,57.07,20221013,2.69,N,001380,500,224 억,,496076,N,N,29,N,00,N
|
|
20230920,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1552,15,2,0.98,43106342,27951,33.09,1534,1560,1529,1998,1076,1537,1542.21,1.10,0,5434,1595,1565,1544,1514,1493,1555,1504,225,461,500,980,1,1,44964143,698,-28.74,0.58,12,0.06,-54.00,2696.00,1965,20221206,-21.02,990,20221013,56.77,1830,-15.19,20230102,1170,32.65,20230411,1965,-21.02,20221206,990,56.77,20221013,2.69,N,001380,500,224 억,,496076,N,N,29,N,00,N
|
|
20230920,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1555,18,2,1.17,39190256,25418,30.09,1534,1560,1529,1998,1076,1537,1541.83,1.10,0,4409,1595,1565,1544,1514,1493,1555,1504,225,461,500,980,1,1,44964143,699,-28.80,0.58,12,0.06,-54.00,2696.00,1965,20221206,-20.87,990,20221013,57.07,1830,-15.03,20230102,1170,32.91,20230411,1965,-20.87,20221206,990,57.07,20221013,2.69,N,001380,500,224 억,,496076,N,N,29,N,00,N
|
|
20230920,100114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1547,10,2,0.65,22120535,14416,17.07,1534,1548,1529,1998,1076,1537,1534.44,1.10,0,2169,1595,1565,1544,1514,1493,1555,1504,225,461,500,980,1,1,44964143,696,-28.65,0.57,12,0.03,-54.00,2696.00,1965,20221206,-21.27,990,20221013,56.26,1830,-15.46,20230102,1170,32.22,20230411,1965,-21.27,20221206,990,56.26,20221013,2.69,N,001380,500,224 억,,496076,N,N,29,N,00,N
|
|
20230920,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1534,-3,5,-0.20,44486,29,0.03,1534,1534,1534,1998,1076,1537,1534.00,1.10,0,-3,1595,1565,1544,1514,1493,1555,1504,225,461,500,980,1,1,44964143,690,-28.41,0.57,12,0.00,-54.00,2696.00,1965,20221206,-21.93,990,20221013,54.95,1830,-16.17,20230102,1170,31.11,20230411,1965,-21.93,20221206,990,54.95,20221013,2.69,N,001380,500,224 억,,496076,N,N,29,N,00,N
|
|
20230919,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1537,-30,5,-1.91,130277139,84341,41.90,1573,1574,1523,2035,1097,1567,1544.88,1.11,0,1423,1617,1592,1575,1550,1533,1583,1541,225,468,500,1000,1,1,44964143,691,-28.46,0.57,12,0.19,-54.00,2696.00,1965,20221206,-21.78,990,20221013,55.25,1830,-16.01,20230102,1170,31.37,20230411,1965,-21.78,20221206,990,55.25,20221013,2.67,N,001380,500,224 억,,500966,N,N,29,N,00,N
|
|
20230919,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1548,-19,5,-1.21,123471235,79915,39.70,1573,1574,1523,2035,1097,1567,1545.03,1.11,0,1444,1617,1592,1575,1550,1533,1583,1541,225,468,500,1000,1,1,44964143,696,-28.67,0.57,12,0.18,-54.00,2696.00,1965,20221206,-21.22,990,20221013,56.36,1830,-15.41,20230102,1170,32.31,20230411,1965,-21.22,20221206,990,56.36,20221013,2.67,N,001380,500,224 억,,500966,N,N,44,N,00,N
|
|
20230919,140113,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1548,-19,5,-1.21,111720890,72302,35.92,1573,1574,1523,2035,1097,1567,1545.20,1.11,0,1480,1617,1592,1575,1550,1533,1583,1541,225,468,500,1000,1,1,44964143,696,-28.67,0.57,12,0.16,-54.00,2696.00,1965,20221206,-21.22,990,20221013,56.36,1830,-15.41,20230102,1170,32.31,20230411,1965,-21.22,20221206,990,56.36,20221013,2.67,N,001380,500,224 억,,500966,N,N,44,N,00,N
|
|
20230919,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1530,-37,5,-2.36,100504942,65025,32.30,1573,1574,1523,2035,1097,1567,1545.64,1.11,0,852,1617,1592,1575,1550,1533,1583,1541,225,468,500,1000,1,1,44964143,688,-28.33,0.57,12,0.14,-54.00,2696.00,1965,20221206,-22.14,990,20221013,54.55,1830,-16.39,20230102,1170,30.77,20230411,1965,-22.14,20221206,990,54.55,20221013,2.67,N,001380,500,224 억,,500966,N,N,44,N,00,N
|
|
20230919,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1538,-29,5,-1.85,85132755,54983,27.31,1573,1574,1523,2035,1097,1567,1548.35,1.11,0,1132,1617,1592,1575,1550,1533,1583,1541,225,468,500,1000,1,1,44964143,692,-28.48,0.57,12,0.12,-54.00,2696.00,1965,20221206,-21.73,990,20221013,55.35,1830,-15.96,20230102,1170,31.45,20230411,1965,-21.73,20221206,990,55.35,20221013,2.67,N,001380,500,224 억,,500966,N,N,44,N,00,N
|
|
20230919,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1550,-17,5,-1.08,37450489,24160,12.00,1573,1574,1523,2035,1097,1567,1550.10,1.11,0,608,1617,1592,1575,1550,1533,1583,1541,225,468,500,1000,1,1,44964143,697,-28.70,0.57,12,0.05,-54.00,2696.00,1965,20221206,-21.12,990,20221013,56.57,1830,-15.30,20230102,1170,32.48,20230411,1965,-21.12,20221206,990,56.57,20221013,2.67,N,001380,500,224 억,,500966,N,N,44,N,00,N
|
|
20230919,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1542,-25,5,-1.60,26544859,17135,8.51,1573,1574,1523,2035,1097,1567,1549.16,1.11,0,668,1617,1592,1575,1550,1533,1583,1541,225,468,500,1000,1,1,44964143,693,-28.56,0.57,12,0.04,-54.00,2696.00,1965,20221206,-21.53,990,20221013,55.76,1830,-15.74,20230102,1170,31.79,20230411,1965,-21.53,20221206,990,55.76,20221013,2.67,N,001380,500,224 억,,500966,N,N,44,N,00,N
|
|
20230919,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1574,7,2,0.45,7868,5,0.00,1573,1574,1573,2035,1097,1567,1573.60,1.11,0,0,1617,1592,1575,1550,1533,1583,1541,225,468,500,1000,1,1,44964143,708,-29.15,0.58,12,0.00,-54.00,2696.00,1965,20221206,-19.90,990,20221013,58.99,1830,-13.99,20230102,1170,34.53,20230411,1965,-19.90,20221206,990,58.99,20221013,2.67,N,001380,500,224 억,,500966,N,N,44,N,00,N
|
|
20230918,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1567,10,2,0.64,312506800,197759,235.07,1599,1600,1558,2020,1090,1557,1580.26,1.03,0,27212,1585,1571,1548,1534,1511,1578,1541,225,463,500,990,1,1,44964143,705,-29.02,0.58,12,0.44,-54.00,2696.00,1965,20221206,-20.25,990,20221013,58.28,1830,-14.37,20230102,1170,33.93,20230411,1965,-20.25,20221206,990,58.28,20221013,2.68,N,001380,500,224 억,,463293,N,N,44,N,00,N
|
|
20230918,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1582,25,2,1.61,293389887,185585,220.60,1599,1600,1558,2020,1090,1557,1580.89,1.03,0,28644,1585,1571,1548,1534,1511,1578,1541,225,463,500,990,1,1,44964143,711,-29.30,0.59,12,0.41,-54.00,2696.00,1965,20221206,-19.49,990,20221013,59.80,1830,-13.55,20230102,1170,35.21,20230411,1965,-19.49,20221206,990,59.80,20221013,2.68,N,001380,500,224 억,,463293,N,N,194,N,00,N
|
|
20230918,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1588,31,2,1.99,281181761,177853,211.41,1599,1600,1558,2020,1090,1557,1580.98,1.03,0,29526,1585,1571,1548,1534,1511,1578,1541,225,463,500,990,1,1,44964143,714,-29.41,0.59,12,0.40,-54.00,2696.00,1965,20221206,-19.19,990,20221013,60.40,1830,-13.22,20230102,1170,35.73,20230411,1965,-19.19,20221206,990,60.40,20221013,2.68,N,001380,500,224 억,,463293,N,N,194,N,00,N
|
|
20230918,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1589,32,2,2.06,270151798,170902,203.15,1599,1600,1558,2020,1090,1557,1580.74,1.03,0,30580,1585,1571,1548,1534,1511,1578,1541,225,463,500,990,1,1,44964143,714,-29.43,0.59,12,0.38,-54.00,2696.00,1965,20221206,-19.13,990,20221013,60.51,1830,-13.17,20230102,1170,35.81,20230411,1965,-19.13,20221206,990,60.51,20221013,2.68,N,001380,500,224 억,,463293,N,N,194,N,00,N
|
|
20230918,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1590,33,2,2.12,253218314,160219,190.45,1599,1600,1558,2020,1090,1557,1580.45,1.03,0,30804,1585,1571,1548,1534,1511,1578,1541,225,463,500,990,1,1,44964143,715,-29.44,0.59,12,0.36,-54.00,2696.00,1965,20221206,-19.08,990,20221013,60.61,1830,-13.11,20230102,1170,35.90,20230411,1965,-19.08,20221206,990,60.61,20221013,2.68,N,001380,500,224 억,,463293,N,N,194,N,00,N
|
|
20230918,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1586,29,2,1.86,221486408,140279,166.75,1599,1600,1558,2020,1090,1557,1578.90,1.03,0,29599,1585,1571,1548,1534,1511,1578,1541,225,463,500,990,1,1,44964143,713,-29.37,0.59,12,0.31,-54.00,2696.00,1965,20221206,-19.29,990,20221013,60.20,1830,-13.33,20230102,1170,35.56,20230411,1965,-19.29,20221206,990,60.20,20221013,2.68,N,001380,500,224 억,,463293,N,N,194,N,00,N
|
|
20230918,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1567,10,2,0.64,74061753,47067,55.95,1599,1600,1558,2020,1090,1557,1573.54,1.03,0,-14910,1585,1571,1548,1534,1511,1578,1541,225,463,500,990,1,1,44964143,705,-29.02,0.58,12,0.10,-54.00,2696.00,1965,20221206,-20.25,990,20221013,58.28,1830,-14.37,20230102,1170,33.93,20230411,1965,-20.25,20221206,990,58.28,20221013,2.68,N,001380,500,224 억,,463293,N,N,194,N,00,N
|
|
20230918,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1597,40,2,2.57,13808716,8646,10.28,1599,1600,1561,2020,1090,1557,1597.12,1.03,0,-1312,1585,1571,1548,1534,1511,1578,1541,225,463,500,990,1,1,44964143,718,-29.57,0.59,12,0.02,-54.00,2696.00,1965,20221206,-18.73,990,20221013,61.31,1830,-12.73,20230102,1170,36.50,20230411,1965,-18.73,20221206,990,61.31,20221013,2.68,N,001380,500,224 억,,463293,N,N,194,N,00,N
|
|
20230915,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1557,36,2,2.37,129532436,83590,167.40,1540,1562,1525,1977,1065,1521,1549.62,1.03,0,-6506,1545,1532,1516,1503,1487,1539,1510,225,456,500,970,1,1,44964143,700,-28.83,0.58,12,0.19,-54.00,2696.00,1965,20221206,-20.76,990,20221013,57.27,1830,-14.92,20230102,1170,33.08,20230411,1965,-20.76,20221206,990,57.27,20221013,2.66,N,001380,500,224 억,,464779,N,N,194,N,00,N
|
|
20230915,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1551,30,2,1.97,109991896,70983,142.15,1540,1562,1525,1977,1065,1521,1549.55,1.03,0,-6600,1545,1532,1516,1503,1487,1539,1510,225,456,500,970,1,1,44964143,697,-28.72,0.58,12,0.16,-54.00,2696.00,1965,20221206,-21.07,990,20221013,56.67,1830,-15.25,20230102,1170,32.56,20230411,1965,-21.07,20221206,990,56.67,20221013,2.66,N,001380,500,224 억,,464779,N,N,516,N,00,N
|
|
20230915,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1550,29,2,1.91,98119580,63295,126.75,1540,1562,1525,1977,1065,1521,1550.19,1.03,0,-6656,1545,1532,1516,1503,1487,1539,1510,225,456,500,970,1,1,44964143,697,-28.70,0.57,12,0.14,-54.00,2696.00,1965,20221206,-21.12,990,20221013,56.57,1830,-15.30,20230102,1170,32.48,20230411,1965,-21.12,20221206,990,56.57,20221013,2.66,N,001380,500,224 억,,464779,N,N,516,N,00,N
|
|
20230915,130114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1557,36,2,2.37,97003529,62575,125.31,1540,1562,1525,1977,1065,1521,1550.20,1.03,0,-6550,1545,1532,1516,1503,1487,1539,1510,225,456,500,970,1,1,44964143,700,-28.83,0.58,12,0.14,-54.00,2696.00,1965,20221206,-20.76,990,20221013,57.27,1830,-14.92,20230102,1170,33.08,20230411,1965,-20.76,20221206,990,57.27,20221013,2.66,N,001380,500,224 억,,464779,N,N,516,N,00,N
|
|
20230915,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1549,28,2,1.84,77578557,50053,100.24,1540,1562,1525,1977,1065,1521,1549.93,1.03,0,-4825,1545,1532,1516,1503,1487,1539,1510,225,456,500,970,1,1,44964143,696,-28.69,0.57,12,0.11,-54.00,2696.00,1965,20221206,-21.17,990,20221013,56.46,1830,-15.36,20230102,1170,32.39,20230411,1965,-21.17,20221206,990,56.46,20221013,2.66,N,001380,500,224 억,,464779,N,N,516,N,00,N
|
|
20230915,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1549,28,2,1.84,62230825,40116,80.34,1540,1562,1525,1977,1065,1521,1551.27,1.03,0,1944,1545,1532,1516,1503,1487,1539,1510,225,456,500,970,1,1,44964143,696,-28.69,0.57,12,0.09,-54.00,2696.00,1965,20221206,-21.17,990,20221013,56.46,1830,-15.36,20230102,1170,32.39,20230411,1965,-21.17,20221206,990,56.46,20221013,2.66,N,001380,500,224 억,,464779,N,N,516,N,00,N
|
|
20230915,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1558,37,2,2.43,51047741,32914,65.91,1540,1562,1525,1977,1065,1521,1550.94,1.03,0,2262,1545,1532,1516,1503,1487,1539,1510,225,456,500,970,1,1,44964143,701,-28.85,0.58,12,0.07,-54.00,2696.00,1965,20221206,-20.71,990,20221013,57.37,1830,-14.86,20230102,1170,33.16,20230411,1965,-20.71,20221206,990,57.37,20221013,2.66,N,001380,500,224 억,,464779,N,N,516,N,00,N
|
|
20230915,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1537,16,2,1.05,3022442,1964,3.93,1540,1540,1537,1977,1065,1521,1538.92,1.03,0,-893,1545,1532,1516,1503,1487,1539,1510,225,456,500,970,1,1,44964143,691,-28.46,0.57,12,0.00,-54.00,2696.00,1965,20221206,-21.78,990,20221013,55.25,1830,-16.01,20230102,1170,31.37,20230411,1965,-21.78,20221206,990,55.25,20221013,2.66,N,001380,500,224 억,,464779,N,N,516,N,00,N
|
|
20230914,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1521,15,2,1.00,72543463,47915,83.85,1500,1529,1500,1957,1055,1506,1514.00,1.02,0,6522,1550,1527,1506,1483,1462,1517,1473,225,451,500,960,1,1,44964143,684,-28.17,0.56,12,0.11,-54.00,2696.00,1965,20221206,-22.60,990,20221013,53.64,1830,-16.89,20230102,1170,30.00,20230411,1965,-22.60,20221206,990,53.64,20221013,2.67,N,001380,500,224 억,,459053,N,N,516,N,00,N
|
|
20230914,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1529,23,2,1.53,63609526,42047,73.58,1500,1529,1500,1957,1055,1506,1512.82,1.02,0,5258,1550,1527,1506,1483,1462,1517,1473,225,451,500,960,1,1,44964143,688,-28.31,0.57,12,0.09,-54.00,2696.00,1965,20221206,-22.19,990,20221013,54.44,1830,-16.45,20230102,1170,30.68,20230411,1965,-22.19,20221206,990,54.44,20221013,2.67,N,001380,500,224 억,,459053,N,N,4,N,00,N
|
|
20230914,140114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1523,17,2,1.13,55617708,36812,64.42,1500,1523,1500,1957,1055,1506,1510.86,1.02,0,2203,1550,1527,1506,1483,1462,1517,1473,225,451,500,960,1,1,44964143,685,-28.20,0.56,12,0.08,-54.00,2696.00,1965,20221206,-22.49,990,20221013,53.84,1830,-16.78,20230102,1170,30.17,20230411,1965,-22.49,20221206,990,53.84,20221013,2.67,N,001380,500,224 억,,459053,N,N,4,N,00,N
|
|
20230914,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1514,8,2,0.53,39149223,25941,45.40,1500,1520,1500,1957,1055,1506,1509.16,1.02,0,1016,1550,1527,1506,1483,1462,1517,1473,225,451,500,960,1,1,44964143,681,-28.04,0.56,12,0.06,-54.00,2696.00,1965,20221206,-22.95,990,20221013,52.93,1830,-17.27,20230102,1170,29.40,20230411,1965,-22.95,20221206,990,52.93,20221013,2.67,N,001380,500,224 억,,459053,N,N,4,N,00,N
|
|
20230914,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1513,7,2,0.46,30705143,20358,35.63,1500,1520,1500,1957,1055,1506,1508.26,1.02,0,1463,1550,1527,1506,1483,1462,1517,1473,225,451,500,960,1,1,44964143,680,-28.02,0.56,12,0.05,-54.00,2696.00,1965,20221206,-23.00,990,20221013,52.83,1830,-17.32,20230102,1170,29.32,20230411,1965,-23.00,20221206,990,52.83,20221013,2.67,N,001380,500,224 억,,459053,N,N,4,N,00,N
|
|
20230914,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1513,7,2,0.46,26596395,17632,30.86,1500,1520,1500,1957,1055,1506,1508.42,1.02,0,1068,1550,1527,1506,1483,1462,1517,1473,225,451,500,960,1,1,44964143,680,-28.02,0.56,12,0.04,-54.00,2696.00,1965,20221206,-23.00,990,20221013,52.83,1830,-17.32,20230102,1170,29.32,20230411,1965,-23.00,20221206,990,52.83,20221013,2.67,N,001380,500,224 억,,459053,N,N,4,N,00,N
|
|
20230914,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1506,0,3,0.00,16297253,10815,18.93,1500,1520,1500,1957,1055,1506,1506.91,1.02,0,2902,1550,1527,1506,1483,1462,1517,1473,225,451,500,960,1,1,44964143,677,-27.89,0.56,12,0.02,-54.00,2696.00,1965,20221206,-23.36,990,20221013,52.12,1830,-17.70,20230102,1170,28.72,20230411,1965,-23.36,20221206,990,52.12,20221013,2.67,N,001380,500,224 억,,459053,N,N,4,N,00,N
|
|
20230914,090114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1506,0,3,0.00,3266190,2174,3.80,1500,1506,1500,1957,1055,1506,1502.39,1.02,0,957,1550,1527,1506,1483,1462,1517,1473,225,451,500,960,1,1,44964143,677,-27.89,0.56,12,0.00,-54.00,2696.00,1965,20221206,-23.36,990,20221013,52.12,1830,-17.70,20230102,1170,28.72,20230411,1965,-23.36,20221206,990,52.12,20221013,2.67,N,001380,500,224 억,,459053,N,N,4,N,00,N
|
|
20230913,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1506,-24,5,-1.57,85920258,57092,59.64,1529,1529,1485,1989,1071,1530,1504.94,1.03,0,-5075,1576,1552,1536,1512,1496,1545,1505,225,459,500,970,1,1,44964143,677,-27.89,0.56,12,0.13,-54.00,2696.00,1965,20221206,-23.36,990,20221013,52.12,1830,-17.70,20230102,1170,28.72,20230411,1965,-23.36,20221206,990,52.12,20221013,2.67,N,001380,500,224 억,,464100,N,N,4,N,00,N
|
|
20230913,150114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1510,-20,5,-1.31,82847899,55051,57.50,1529,1529,1485,1989,1071,1530,1504.93,1.03,0,-5121,1576,1552,1536,1512,1496,1545,1505,225,459,500,970,1,1,44964143,679,-27.96,0.56,12,0.12,-54.00,2696.00,1965,20221206,-23.16,990,20221013,52.53,1830,-17.49,20230102,1170,29.06,20230411,1965,-23.16,20221206,990,52.53,20221013,2.67,N,001380,500,224 억,,464100,N,N,4,N,00,N
|
|
20230913,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1509,-21,5,-1.37,73408301,48788,50.96,1529,1529,1485,1989,1071,1530,1504.64,1.03,0,-4900,1576,1552,1536,1512,1496,1545,1505,225,459,500,970,1,1,44964143,679,-27.94,0.56,12,0.11,-54.00,2696.00,1965,20221206,-23.21,990,20221013,52.42,1830,-17.54,20230102,1170,28.97,20230411,1965,-23.21,20221206,990,52.42,20221013,2.67,N,001380,500,224 억,,464100,N,N,4,N,00,N
|
|
20230913,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1509,-21,5,-1.37,67910941,45139,47.15,1529,1529,1485,1989,1071,1530,1504.48,1.03,0,-4900,1576,1552,1536,1512,1496,1545,1505,225,459,500,970,1,1,44964143,679,-27.94,0.56,12,0.10,-54.00,2696.00,1965,20221206,-23.21,990,20221013,52.42,1830,-17.54,20230102,1170,28.97,20230411,1965,-23.21,20221206,990,52.42,20221013,2.67,N,001380,500,224 억,,464100,N,N,4,N,00,N
|
|
20230913,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1505,-25,5,-1.63,52805229,35098,36.66,1529,1529,1485,1989,1071,1530,1504.51,1.03,0,-3592,1576,1552,1536,1512,1496,1545,1505,225,459,500,970,1,1,44964143,677,-27.87,0.56,12,0.08,-54.00,2696.00,1965,20221206,-23.41,990,20221013,52.02,1830,-17.76,20230102,1170,28.63,20230411,1965,-23.41,20221206,990,52.02,20221013,2.67,N,001380,500,224 억,,464100,N,N,4,N,00,N
|
|
20230913,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1507,-23,5,-1.50,21859411,14422,15.06,1529,1529,1506,1989,1071,1530,1515.70,1.03,0,-4114,1576,1552,1536,1512,1496,1545,1505,225,459,500,970,1,1,44964143,678,-27.91,0.56,12,0.03,-54.00,2696.00,1965,20221206,-23.31,990,20221013,52.22,1830,-17.65,20230102,1170,28.80,20230411,1965,-23.31,20221206,990,52.22,20221013,2.67,N,001380,500,224 억,,464100,N,N,4,N,00,N
|
|
20230913,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1519,-11,5,-0.72,11936227,7858,8.21,1529,1529,1507,1989,1071,1530,1518.99,1.03,0,-475,1576,1552,1536,1512,1496,1545,1505,225,459,500,970,1,1,44964143,683,-28.13,0.56,12,0.02,-54.00,2696.00,1965,20221206,-22.70,990,20221013,53.43,1830,-16.99,20230102,1170,29.83,20230411,1965,-22.70,20221206,990,53.43,20221013,2.67,N,001380,500,224 억,,464100,N,N,4,N,00,N
|
|
20230913,090114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1525,-5,5,-0.33,515241,337,0.35,1529,1529,1525,1989,1071,1530,1528.91,1.03,0,-54,1576,1552,1536,1512,1496,1545,1505,225,459,500,970,1,1,44964143,686,-28.24,0.57,12,0.00,-54.00,2696.00,1965,20221206,-22.39,990,20221013,54.04,1830,-16.67,20230102,1170,30.34,20230411,1965,-22.39,20221206,990,54.04,20221013,2.67,N,001380,500,224 억,,464100,N,N,4,N,00,N
|
|
20230912,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1530,-4,5,-0.26,145594579,94973,138.20,1553,1560,1520,1994,1074,1534,1533.01,1.06,0,-10946,1556,1544,1531,1519,1506,1551,1526,225,460,500,980,1,1,44964143,688,-28.33,0.57,12,0.21,-54.00,2696.00,1965,20221206,-22.14,990,20221013,54.55,1830,-16.39,20230102,1170,30.77,20230411,1965,-22.14,20221206,990,54.55,20221013,2.77,N,001380,500,224 억,,478280,N,N,4,N,00,N
|
|
20230912,150114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1532,-2,5,-0.13,129072448,84150,122.45,1553,1560,1520,1994,1074,1534,1533.84,1.06,0,-3745,1556,1544,1531,1519,1506,1551,1526,225,460,500,980,1,1,44964143,689,-28.37,0.57,12,0.19,-54.00,2696.00,1965,20221206,-22.04,990,20221013,54.75,1830,-16.28,20230102,1170,30.94,20230411,1965,-22.04,20221206,990,54.75,20221013,2.77,N,001380,500,224 억,,478280,N,N,9,N,00,N
|
|
20230912,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1529,-5,5,-0.33,79570847,51728,75.27,1553,1560,1520,1994,1074,1534,1538.25,1.06,0,-5233,1556,1544,1531,1519,1506,1551,1526,225,460,500,980,1,1,44964143,688,-28.31,0.57,12,0.12,-54.00,2696.00,1965,20221206,-22.19,990,20221013,54.44,1830,-16.45,20230102,1170,30.68,20230411,1965,-22.19,20221206,990,54.44,20221013,2.77,N,001380,500,224 억,,478280,N,N,9,N,00,N
|
|
20230912,130114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1546,12,2,0.78,60747707,39456,57.41,1553,1560,1520,1994,1074,1534,1539.63,1.06,0,-2161,1556,1544,1531,1519,1506,1551,1526,225,460,500,980,1,1,44964143,695,-28.63,0.57,12,0.09,-54.00,2696.00,1965,20221206,-21.32,990,20221013,56.16,1830,-15.52,20230102,1170,32.14,20230411,1965,-21.32,20221206,990,56.16,20221013,2.77,N,001380,500,224 억,,478280,N,N,9,N,00,N
|
|
20230912,120113,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1542,8,2,0.52,56266013,36555,53.19,1553,1560,1520,1994,1074,1534,1539.22,1.06,0,-1705,1556,1544,1531,1519,1506,1551,1526,225,460,500,980,1,1,44964143,693,-28.56,0.57,12,0.08,-54.00,2696.00,1965,20221206,-21.53,990,20221013,55.76,1830,-15.74,20230102,1170,31.79,20230411,1965,-21.53,20221206,990,55.76,20221013,2.77,N,001380,500,224 억,,478280,N,N,9,N,00,N
|
|
20230912,110114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1537,3,2,0.20,47769732,31030,45.15,1553,1560,1520,1994,1074,1534,1539.47,1.06,0,-1964,1556,1544,1531,1519,1506,1551,1526,225,460,500,980,1,1,44964143,691,-28.46,0.57,12,0.07,-54.00,2696.00,1965,20221206,-21.78,990,20221013,55.25,1830,-16.01,20230102,1170,31.37,20230411,1965,-21.78,20221206,990,55.25,20221013,2.77,N,001380,500,224 억,,478280,N,N,9,N,00,N
|
|
20230912,100114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1535,1,2,0.07,35340948,22942,33.38,1553,1560,1520,1994,1074,1534,1540.45,1.06,0,-3303,1556,1544,1531,1519,1506,1551,1526,225,460,500,980,1,1,44964143,690,-28.43,0.57,12,0.05,-54.00,2696.00,1965,20221206,-21.88,990,20221013,55.05,1830,-16.12,20230102,1170,31.20,20230411,1965,-21.88,20221206,990,55.05,20221013,2.77,N,001380,500,224 억,,478280,N,N,9,N,00,N
|
|
20230912,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1550,16,2,1.04,2866217,1846,2.69,1553,1553,1550,1994,1074,1534,1552.66,1.06,0,-246,1556,1544,1531,1519,1506,1551,1526,225,460,500,980,1,1,44964143,697,-28.70,0.57,12,0.00,-54.00,2696.00,1965,20221206,-21.12,990,20221013,56.57,1830,-15.30,20230102,1170,32.48,20230411,1965,-21.12,20221206,990,56.57,20221013,2.77,N,001380,500,224 억,,478280,N,N,9,N,00,N
|
|
20230911,160114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1534,17,2,1.12,103721688,67760,65.56,1518,1543,1518,1972,1062,1517,1530.72,1.06,0,3504,1562,1539,1511,1488,1460,1551,1500,225,455,500,970,1,1,44964143,690,-28.41,0.57,12,0.15,-54.00,2696.00,1965,20221206,-21.93,990,20221013,54.95,1830,-16.17,20230102,1170,31.11,20230411,1965,-21.93,20221206,990,54.95,20221013,2.78,N,001380,500,224 억,,474688,N,N,9,N,00,N
|
|
20230911,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1525,8,2,0.53,102642502,67053,64.88,1518,1543,1518,1972,1062,1517,1530.77,1.06,0,3583,1562,1539,1511,1488,1460,1551,1500,225,455,500,970,1,1,44964143,686,-28.24,0.57,12,0.15,-54.00,2696.00,1965,20221206,-22.39,990,20221013,54.04,1830,-16.67,20230102,1170,30.34,20230411,1965,-22.39,20221206,990,54.04,20221013,2.78,N,001380,500,224 억,,474688,N,N,9,N,00,N
|
|
20230911,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1534,17,2,1.12,87072390,56859,55.01,1518,1543,1518,1972,1062,1517,1531.38,1.06,0,4928,1562,1539,1511,1488,1460,1551,1500,225,455,500,970,1,1,44964143,690,-28.41,0.57,12,0.13,-54.00,2696.00,1965,20221206,-21.93,990,20221013,54.95,1830,-16.17,20230102,1170,31.11,20230411,1965,-21.93,20221206,990,54.95,20221013,2.78,N,001380,500,224 억,,474688,N,N,9,N,00,N
|
|
20230911,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1534,17,2,1.12,82467804,53856,52.11,1518,1543,1518,1972,1062,1517,1531.27,1.06,0,5533,1562,1539,1511,1488,1460,1551,1500,225,455,500,970,1,1,44964143,690,-28.41,0.57,12,0.12,-54.00,2696.00,1965,20221206,-21.93,990,20221013,54.95,1830,-16.17,20230102,1170,31.11,20230411,1965,-21.93,20221206,990,54.95,20221013,2.78,N,001380,500,224 억,,474688,N,N,9,N,00,N
|
|
20230911,120114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1531,14,2,0.92,72483603,47335,45.80,1518,1543,1518,1972,1062,1517,1531.29,1.06,0,4911,1562,1539,1511,1488,1460,1551,1500,225,455,500,970,1,1,44964143,688,-28.35,0.57,12,0.11,-54.00,2696.00,1965,20221206,-22.09,990,20221013,54.65,1830,-16.34,20230102,1170,30.85,20230411,1965,-22.09,20221206,990,54.65,20221013,2.78,N,001380,500,224 억,,474688,N,N,9,N,00,N
|
|
20230911,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1531,14,2,0.92,48192893,31503,30.48,1518,1541,1518,1972,1062,1517,1529.79,1.06,0,5926,1562,1539,1511,1488,1460,1551,1500,225,455,500,970,1,1,44964143,688,-28.35,0.57,12,0.07,-54.00,2696.00,1965,20221206,-22.09,990,20221013,54.65,1830,-16.34,20230102,1170,30.85,20230411,1965,-22.09,20221206,990,54.65,20221013,2.78,N,001380,500,224 억,,474688,N,N,9,N,00,N
|
|
20230911,100114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1540,23,2,1.52,32360130,21166,20.48,1518,1541,1518,1972,1062,1517,1528.88,1.06,0,7226,1562,1539,1511,1488,1460,1551,1500,225,455,500,970,1,1,44964143,692,-28.52,0.57,12,0.05,-54.00,2696.00,1965,20221206,-21.63,990,20221013,55.56,1830,-15.85,20230102,1170,31.62,20230411,1965,-21.63,20221206,990,55.56,20221013,2.78,N,001380,500,224 억,,474688,N,N,9,N,00,N
|
|
20230911,090113,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1529,12,2,0.79,1407402,927,0.90,1518,1530,1518,1972,1062,1517,1518.25,1.06,0,28,1562,1539,1511,1488,1460,1551,1500,225,455,500,970,1,1,44964143,688,-28.31,0.57,12,0.00,-54.00,2696.00,1965,20221206,-22.19,990,20221013,54.44,1830,-16.45,20230102,1170,30.68,20230411,1965,-22.19,20221206,990,54.44,20221013,2.78,N,001380,500,224 억,,474688,N,N,9,N,00,N
|
|
20230908,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1517,6,2,0.40,154866615,101778,111.66,1483,1534,1483,1964,1058,1511,1521.61,1.02,0,13290,1557,1534,1512,1489,1467,1523,1478,225,453,500,960,1,1,44964143,682,-28.09,0.56,12,0.23,-54.00,2696.00,1965,20221206,-22.80,990,20221013,53.23,1830,-17.10,20230102,1170,29.66,20230411,1965,-22.80,20221206,990,53.23,20221013,2.81,N,001380,500,224 억,,459496,N,N,9,N,00,N
|
|
20230908,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1524,13,2,0.86,119235282,78352,85.96,1483,1534,1483,1964,1058,1511,1521.79,1.02,0,20653,1557,1534,1512,1489,1467,1523,1478,225,453,500,960,1,1,44964143,685,-28.22,0.57,12,0.17,-54.00,2696.00,1965,20221206,-22.44,990,20221013,53.94,1830,-16.72,20230102,1170,30.26,20230411,1965,-22.44,20221206,990,53.94,20221013,2.81,N,001380,500,224 억,,459496,N,N,14,N,00,N
|
|
20230908,140114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1529,18,2,1.19,78650685,51683,56.70,1483,1534,1483,1964,1058,1511,1521.79,1.02,0,6929,1557,1534,1512,1489,1467,1523,1478,225,453,500,960,1,1,44964143,688,-28.31,0.57,12,0.11,-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,,459496,N,N,14,N,00,N
|
|
20230908,130114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1522,11,2,0.73,70541675,46366,50.87,1483,1534,1483,1964,1058,1511,1521.41,1.02,0,7350,1557,1534,1512,1489,1467,1523,1478,225,453,500,960,1,1,44964143,684,-28.19,0.56,12,0.10,-54.00,2696.00,1965,20221206,-22.54,990,20221013,53.74,1830,-16.83,20230102,1170,30.09,20230411,1965,-22.54,20221206,990,53.74,20221013,2.81,N,001380,500,224 억,,459496,N,N,14,N,00,N
|
|
20230908,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1531,20,2,1.32,55891530,36780,40.35,1483,1534,1483,1964,1058,1511,1519.62,1.02,0,7139,1557,1534,1512,1489,1467,1523,1478,225,453,500,960,1,1,44964143,688,-28.35,0.57,12,0.08,-54.00,2696.00,1965,20221206,-22.09,990,20221013,54.65,1830,-16.34,20230102,1170,30.85,20230411,1965,-22.09,20221206,990,54.65,20221013,2.81,N,001380,500,224 억,,459496,N,N,14,N,00,N
|
|
20230908,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1531,20,2,1.32,47909954,31561,34.62,1483,1534,1483,1964,1058,1511,1518.01,1.02,0,8056,1557,1534,1512,1489,1467,1523,1478,225,453,500,960,1,1,44964143,688,-28.35,0.57,12,0.07,-54.00,2696.00,1965,20221206,-22.09,990,20221013,54.65,1830,-16.34,20230102,1170,30.85,20230411,1965,-22.09,20221206,990,54.65,20221013,2.81,N,001380,500,224 억,,459496,N,N,14,N,00,N
|
|
20230908,100114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1520,9,2,0.60,33416088,21995,24.13,1483,1534,1483,1964,1058,1511,1519.26,1.02,0,4012,1557,1534,1512,1489,1467,1523,1478,225,453,500,960,1,1,44964143,683,-28.15,0.56,12,0.05,-54.00,2696.00,1965,20221206,-22.65,990,20221013,53.54,1830,-16.94,20230102,1170,29.91,20230411,1965,-22.65,20221206,990,53.54,20221013,2.81,N,001380,500,224 억,,459496,N,N,14,N,00,N
|
|
20230908,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1494,-17,5,-1.13,1822618,1229,1.35,1483,1494,1483,1964,1058,1511,1483.01,1.02,0,-73,1557,1534,1512,1489,1467,1523,1478,225,453,500,960,1,1,44964143,672,-27.67,0.55,12,0.00,-54.00,2696.00,1965,20221206,-23.97,990,20221013,50.91,1830,-18.36,20230102,1170,27.69,20230411,1965,-23.97,20221206,990,50.91,20221013,2.81,N,001380,500,224 억,,459496,N,N,14,N,00,N
|
|
20230907,160114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1511,-13,5,-0.85,137437228,91069,48.67,1515,1535,1490,1981,1067,1524,1509.14,1.04,0,-5513,1597,1560,1513,1476,1429,1579,1495,225,457,500,970,1,1,44964143,679,-27.98,0.56,12,0.20,-54.00,2696.00,1965,20221206,-23.10,990,20221013,52.63,1830,-17.43,20230102,1170,29.15,20230411,1965,-23.10,20221206,990,52.63,20221013,2.83,N,001380,500,224 억,,468877,N,N,14,N,00,N
|
|
20230907,150114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1504,-20,5,-1.31,128252400,84977,45.41,1515,1535,1490,1981,1067,1524,1509.24,1.04,0,-5699,1597,1560,1513,1476,1429,1579,1495,225,457,500,970,1,1,44964143,676,-27.85,0.56,12,0.19,-54.00,2696.00,1965,20221206,-23.46,990,20221013,51.92,1830,-17.81,20230102,1170,28.55,20230411,1965,-23.46,20221206,990,51.92,20221013,2.83,N,001380,500,224 억,,468877,N,N,19,N,00,N
|
|
20230907,140114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1502,-22,5,-1.44,122299877,81017,43.30,1515,1535,1490,1981,1067,1524,1509.54,1.04,0,-5117,1597,1560,1513,1476,1429,1579,1495,225,457,500,970,1,1,44964143,675,-27.81,0.56,12,0.18,-54.00,2696.00,1965,20221206,-23.56,990,20221013,51.72,1830,-17.92,20230102,1170,28.38,20230411,1965,-23.56,20221206,990,51.72,20221013,2.83,N,001380,500,224 억,,468877,N,N,19,N,00,N
|
|
20230907,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1502,-22,5,-1.44,97676678,64586,34.52,1515,1535,1490,1981,1067,1524,1512.33,1.04,0,-7303,1597,1560,1513,1476,1429,1579,1495,225,457,500,970,1,1,44964143,675,-27.81,0.56,12,0.14,-54.00,2696.00,1965,20221206,-23.56,990,20221013,51.72,1830,-17.92,20230102,1170,28.38,20230411,1965,-23.56,20221206,990,51.72,20221013,2.83,N,001380,500,224 억,,468877,N,N,19,N,00,N
|
|
20230907,120114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1520,-4,5,-0.26,90995370,60155,32.15,1515,1535,1490,1981,1067,1524,1512.66,1.04,0,-7522,1597,1560,1513,1476,1429,1579,1495,225,457,500,970,1,1,44964143,683,-28.15,0.56,12,0.13,-54.00,2696.00,1965,20221206,-22.65,990,20221013,53.54,1830,-16.94,20230102,1170,29.91,20230411,1965,-22.65,20221206,990,53.54,20221013,2.83,N,001380,500,224 억,,468877,N,N,19,N,00,N
|
|
20230907,110114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1500,-24,5,-1.57,83821526,55400,29.61,1515,1535,1490,1981,1067,1524,1513.00,1.04,0,-7094,1597,1560,1513,1476,1429,1579,1495,225,457,500,970,1,1,44964143,674,-27.78,0.56,12,0.12,-54.00,2696.00,1965,20221206,-23.66,990,20221013,51.52,1830,-18.03,20230102,1170,28.21,20230411,1965,-23.66,20221206,990,51.52,20221013,2.83,N,001380,500,224 억,,468877,N,N,19,N,00,N
|
|
20230907,100114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1508,-16,5,-1.05,59777264,39387,21.05,1515,1535,1508,1981,1067,1524,1517.67,1.04,0,-7427,1597,1560,1513,1476,1429,1579,1495,225,457,500,970,1,1,44964143,678,-27.93,0.56,12,0.09,-54.00,2696.00,1965,20221206,-23.26,990,20221013,52.32,1830,-17.60,20230102,1170,28.89,20230411,1965,-23.26,20221206,990,52.32,20221013,2.83,N,001380,500,224 억,,468877,N,N,19,N,00,N
|
|
20230907,090114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1510,-14,5,-0.92,14138970,9336,4.99,1515,1515,1510,1981,1067,1524,1514.35,1.04,0,448,1597,1560,1513,1476,1429,1579,1495,225,457,500,970,1,1,44964143,679,-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,-23.16,20221206,990,52.53,20221013,2.83,N,001380,500,224 억,,468877,N,N,19,N,00,N
|
|
20230906,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1524,48,2,3.25,281702989,185071,16.36,1476,1550,1466,1918,1034,1476,1522.13,0.94,0,38784,1666,1570,1489,1393,1312,1619,1442,225,442,500,940,1,1,44964143,685,-28.22,0.57,12,0.41,-54.00,2696.00,1965,20221206,-22.44,990,20221013,53.94,1830,-16.72,20230102,1170,30.26,20230411,1965,-22.44,20221206,990,53.94,20221013,2.87,N,001380,500,224 억,,422989,N,N,19,N,00,N
|
|
20230906,150114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1503,27,2,1.83,272510351,179012,15.82,1476,1550,1466,1918,1034,1476,1522.30,0.94,0,39873,1666,1570,1489,1393,1312,1619,1442,225,442,500,940,1,1,44964143,676,-27.83,0.56,12,0.40,-54.00,2696.00,1965,20221206,-23.51,990,20221013,51.82,1830,-17.87,20230102,1170,28.46,20230411,1965,-23.51,20221206,990,51.82,20221013,2.87,N,001380,500,224 억,,422989,N,N,30,N,00,N
|
|
20230906,140114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1527,51,2,3.46,239304642,157027,13.88,1476,1550,1466,1918,1034,1476,1523.97,0.94,0,40094,1666,1570,1489,1393,1312,1619,1442,225,442,500,940,1,1,44964143,687,-28.28,0.57,12,0.35,-54.00,2696.00,1965,20221206,-22.29,990,20221013,54.24,1830,-16.56,20230102,1170,30.51,20230411,1965,-22.29,20221206,990,54.24,20221013,2.87,N,001380,500,224 억,,422989,N,N,30,N,00,N
|
|
20230906,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1520,44,2,2.98,219173617,143798,12.71,1476,1550,1466,1918,1034,1476,1524.18,0.94,0,39349,1666,1570,1489,1393,1312,1619,1442,225,442,500,940,1,1,44964143,683,-28.15,0.56,12,0.32,-54.00,2696.00,1965,20221206,-22.65,990,20221013,53.54,1830,-16.94,20230102,1170,29.91,20230411,1965,-22.65,20221206,990,53.54,20221013,2.87,N,001380,500,224 억,,422989,N,N,30,N,00,N
|
|
20230906,120114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1520,44,2,2.98,204906144,134420,11.88,1476,1550,1466,1918,1034,1476,1524.37,0.94,0,38799,1666,1570,1489,1393,1312,1619,1442,225,442,500,940,1,1,44964143,683,-28.15,0.56,12,0.30,-54.00,2696.00,1965,20221206,-22.65,990,20221013,53.54,1830,-16.94,20230102,1170,29.91,20230411,1965,-22.65,20221206,990,53.54,20221013,2.87,N,001380,500,224 억,,422989,N,N,30,N,00,N
|
|
20230906,110114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1529,53,2,3.59,189065039,124018,10.96,1476,1550,1466,1918,1034,1476,1524.50,0.94,0,39008,1666,1570,1489,1393,1312,1619,1442,225,442,500,940,1,1,44964143,688,-28.31,0.57,12,0.28,-54.00,2696.00,1965,20221206,-22.19,990,20221013,54.44,1830,-16.45,20230102,1170,30.68,20230411,1965,-22.19,20221206,990,54.44,20221013,2.87,N,001380,500,224 억,,422989,N,N,30,N,00,N
|
|
20230906,100114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1535,59,2,4.00,105700907,69763,6.17,1476,1548,1466,1918,1034,1476,1515.14,0.94,0,29083,1666,1570,1489,1393,1312,1619,1442,225,442,500,940,1,1,44964143,690,-28.43,0.57,12,0.16,-54.00,2696.00,1965,20221206,-21.88,990,20221013,55.05,1830,-16.12,20230102,1170,31.20,20230411,1965,-21.88,20221206,990,55.05,20221013,2.87,N,001380,500,224 억,,422989,N,N,30,N,00,N
|
|
20230906,090114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1476,0,3,0.00,3292961,2231,0.20,1476,1480,1476,1918,1034,1476,1476.00,0.94,0,-192,1666,1570,1489,1393,1312,1619,1442,225,442,500,940,1,1,44964143,664,-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,-24.89,20221206,990,49.09,20221013,2.87,N,001380,500,224 억,,422989,N,N,30,N,00,N
|
|
20230905,160114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1476,43,2,3.00,1685921886,1128942,1543.94,1433,1585,1408,1862,1004,1433,1493.46,0.98,0,-15145,1479,1456,1439,1416,1399,1467,1427,225,429,500,910,1,1,44964143,664,-27.33,0.55,12,2.51,-54.00,2696.00,1965,20221206,-24.89,990,20221013,49.09,1830,-19.34,20230102,1170,26.15,20230411,1965,-24.89,20221206,990,49.09,20221013,2.86,N,001380,500,224 억,,441705,N,N,30,N,00,N
|
|
20230905,150114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1453,20,2,1.40,1596980107,1067869,1460.41,1433,1585,1408,1862,1004,1433,1495.48,0.98,0,-43960,1479,1456,1439,1416,1399,1467,1427,225,429,500,910,1,1,44964143,653,-26.91,0.54,12,2.37,-54.00,2696.00,1965,20221206,-26.06,990,20221013,46.77,1830,-20.60,20230102,1170,24.19,20230411,1965,-26.06,20221206,990,46.77,20221013,2.86,N,001380,500,224 억,,441705,N,N,89,N,00,N
|
|
20230905,140114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1466,33,2,2.30,64920556,44985,61.52,1433,1477,1432,1862,1004,1433,1443.16,0.98,0,1611,1479,1456,1439,1416,1399,1467,1427,225,429,500,910,1,1,44964143,659,-27.15,0.54,12,0.10,-54.00,2696.00,1965,20221206,-25.39,990,20221013,48.08,1830,-19.89,20230102,1170,25.30,20230411,1965,-25.39,20221206,990,48.08,20221013,2.86,N,001380,500,224 억,,441705,N,N,89,N,00,N
|
|
20230905,130114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1449,16,2,1.12,54935009,38137,52.16,1433,1449,1432,1862,1004,1433,1440.46,0.98,0,-622,1479,1456,1439,1416,1399,1467,1427,225,429,500,910,1,1,44964143,652,-26.83,0.54,12,0.08,-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,,441705,N,N,89,N,00,N
|
|
20230905,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1445,12,2,0.84,39482812,27441,37.53,1433,1449,1432,1862,1004,1433,1438.83,0.98,0,-2430,1479,1456,1439,1416,1399,1467,1427,225,429,500,910,1,1,44964143,650,-26.76,0.54,12,0.06,-54.00,2696.00,1965,20221206,-26.46,990,20221013,45.96,1830,-21.04,20230102,1170,23.50,20230411,1965,-26.46,20221206,990,45.96,20221013,2.86,N,001380,500,224 억,,441705,N,N,89,N,00,N
|
|
20230905,110114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1436,3,2,0.21,21028789,14644,20.03,1433,1449,1432,1862,1004,1433,1436.00,0.98,0,-1554,1479,1456,1439,1416,1399,1467,1427,225,429,500,910,1,1,44964143,646,-26.59,0.53,12,0.03,-54.00,2696.00,1965,20221206,-26.92,990,20221013,45.05,1830,-21.53,20230102,1170,22.74,20230411,1965,-26.92,20221206,990,45.05,20221013,2.86,N,001380,500,224 억,,441705,N,N,89,N,00,N
|
|
20230905,100113,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1432,-1,5,-0.07,8177160,5684,7.77,1433,1449,1432,1862,1004,1433,1438.63,0.98,0,159,1479,1456,1439,1416,1399,1467,1427,225,429,500,910,1,1,44964143,644,-26.52,0.53,12,0.01,-54.00,2696.00,1965,20221206,-27.12,990,20221013,44.65,1830,-21.75,20230102,1170,22.39,20230411,1965,-27.12,20221206,990,44.65,20221013,2.86,N,001380,500,224 억,,441705,N,N,89,N,00,N
|
|
20230905,090113,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1438,5,2,0.35,558884,390,0.53,1433,1438,1433,1862,1004,1433,1433.04,0.98,0,-47,1479,1456,1439,1416,1399,1467,1427,225,429,500,910,1,1,44964143,647,-26.63,0.53,12,0.00,-54.00,2696.00,1965,20221206,-26.82,990,20221013,45.25,1830,-21.42,20230102,1170,22.91,20230411,1965,-26.82,20221206,990,45.25,20221013,2.86,N,001380,500,224 억,,441705,N,N,89,N,00,N
|
|
20230904,160113,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1433,-5,5,-0.35,104807704,72621,139.24,1423,1462,1422,1869,1007,1438,1443.52,0.95,0,11520,1458,1447,1439,1428,1420,1444,1425,225,431,500,920,1,1,44964143,644,-26.54,0.53,12,0.16,-54.00,2696.00,1965,20221206,-27.07,990,20221013,44.75,1830,-21.69,20230102,1170,22.48,20230411,1965,-27.07,20221206,990,44.75,20221013,2.88,N,001380,500,224 억,,429307,N,N,89,N,00,N
|
|
20230904,150113,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1439,1,2,0.07,85853166,59405,113.90,1423,1462,1422,1869,1007,1438,1445.22,0.95,0,11562,1458,1447,1439,1428,1420,1444,1425,225,431,500,920,1,1,44964143,647,-26.65,0.53,12,0.13,-54.00,2696.00,1965,20221206,-26.77,990,20221013,45.35,1830,-21.37,20230102,1170,22.99,20230411,1965,-26.77,20221206,990,45.35,20221013,2.88,N,001380,500,224 억,,429307,N,N,8,N,00,N
|
|
20230904,140113,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1445,7,2,0.49,77781935,53799,103.15,1423,1462,1422,1869,1007,1438,1445.79,0.95,0,9732,1458,1447,1439,1428,1420,1444,1425,225,431,500,920,1,1,44964143,650,-26.76,0.54,12,0.12,-54.00,2696.00,1965,20221206,-26.46,990,20221013,45.96,1830,-21.04,20230102,1170,23.50,20230411,1965,-26.46,20221206,990,45.96,20221013,2.88,N,001380,500,224 억,,429307,N,N,8,N,00,N
|
|
20230904,130114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1445,7,2,0.49,72108537,49866,95.61,1423,1462,1422,1869,1007,1438,1446.05,0.95,0,7928,1458,1447,1439,1428,1420,1444,1425,225,431,500,920,1,1,44964143,650,-26.76,0.54,12,0.11,-54.00,2696.00,1965,20221206,-26.46,990,20221013,45.96,1830,-21.04,20230102,1170,23.50,20230411,1965,-26.46,20221206,990,45.96,20221013,2.88,N,001380,500,224 억,,429307,N,N,8,N,00,N
|
|
20230904,120114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1440,2,2,0.14,69907778,48338,92.68,1423,1462,1422,1869,1007,1438,1446.23,0.95,0,7166,1458,1447,1439,1428,1420,1444,1425,225,431,500,920,1,1,44964143,647,-26.67,0.53,12,0.11,-54.00,2696.00,1965,20221206,-26.72,990,20221013,45.45,1830,-21.31,20230102,1170,23.08,20230411,1965,-26.72,20221206,990,45.45,20221013,2.88,N,001380,500,224 억,,429307,N,N,8,N,00,N
|
|
20230904,110112,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1447,9,2,0.63,61394487,42432,81.36,1423,1462,1422,1869,1007,1438,1446.89,0.95,0,6570,1458,1447,1439,1428,1420,1444,1425,225,431,500,920,1,1,44964143,651,-26.80,0.54,12,0.09,-54.00,2696.00,1965,20221206,-26.36,990,20221013,46.16,1830,-20.93,20230102,1170,23.68,20230411,1965,-26.36,20221206,990,46.16,20221013,2.88,N,001380,500,224 억,,429307,N,N,8,N,00,N
|
|
20230904,100112,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1452,14,2,0.97,50010622,34550,66.24,1423,1462,1422,1869,1007,1438,1447.49,0.95,0,2447,1458,1447,1439,1428,1420,1444,1425,225,431,500,920,1,1,44964143,653,-26.89,0.54,12,0.08,-54.00,2696.00,1965,20221206,-26.11,990,20221013,46.67,1830,-20.66,20230102,1170,24.10,20230411,1965,-26.11,20221206,990,46.67,20221013,2.88,N,001380,500,224 억,,429307,N,N,8,N,00,N
|
|
20230904,090114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1423,-15,5,-1.04,1740338,1223,2.34,1423,1424,1423,1869,1007,1438,1423.01,0.95,0,-130,1458,1447,1439,1428,1420,1444,1425,225,431,500,920,1,1,44964143,640,-26.35,0.53,12,0.00,-54.00,2696.00,1965,20221206,-27.58,990,20221013,43.74,1830,-22.24,20230102,1170,21.62,20230411,1965,-27.58,20221206,990,43.74,20221013,2.88,N,001380,500,224 억,,429307,N,N,8,N,00,N
|
|
20230901,160113,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1438,-4,5,-0.28,74122098,51548,77.67,1442,1450,1431,1874,1010,1442,1437.92,0.98,0,-11054,1483,1462,1452,1431,1421,1457,1426,225,432,500,920,1,1,44964143,647,-26.63,0.53,12,0.11,-54.00,2696.00,1965,20221206,-26.82,990,20221013,45.25,1830,-21.42,20230102,1170,22.91,20230411,1965,-26.82,20221206,990,45.25,20221013,2.87,N,001380,500,224 억,,442357,N,N,8,N,00,N
|
|
20230901,150114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1440,-2,5,-0.14,71197423,49511,74.60,1442,1450,1431,1874,1010,1442,1438.01,0.98,0,-10856,1483,1462,1452,1431,1421,1457,1426,225,432,500,920,1,1,44964143,647,-26.67,0.53,12,0.11,-54.00,2696.00,1965,20221206,-26.72,990,20221013,45.45,1830,-21.31,20230102,1170,23.08,20230411,1965,-26.72,20221206,990,45.45,20221013,2.87,N,001380,500,224 억,,442357,N,N,2,N,00,N
|
|
20230901,140112,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1432,-10,5,-0.69,63321781,44034,66.35,1442,1450,1431,1874,1010,1442,1438.01,0.98,0,-6161,1483,1462,1452,1431,1421,1457,1426,225,432,500,920,1,1,44964143,644,-26.52,0.53,12,0.10,-54.00,2696.00,1965,20221206,-27.12,990,20221013,44.65,1830,-21.75,20230102,1170,22.39,20230411,1965,-27.12,20221206,990,44.65,20221013,2.87,N,001380,500,224 억,,442357,N,N,2,N,00,N
|
|
20230901,130114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1435,-7,5,-0.49,52286700,36342,54.76,1442,1450,1431,1874,1010,1442,1438.73,0.98,0,-262,1483,1462,1452,1431,1421,1457,1426,225,432,500,920,1,1,44964143,645,-26.57,0.53,12,0.08,-54.00,2696.00,1965,20221206,-26.97,990,20221013,44.95,1830,-21.58,20230102,1170,22.65,20230411,1965,-26.97,20221206,990,44.95,20221013,2.87,N,001380,500,224 억,,442357,N,N,2,N,00,N
|
|
20230901,120113,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1439,-3,5,-0.21,26824364,18622,28.06,1442,1450,1437,1874,1010,1442,1440.46,0.98,0,1686,1483,1462,1452,1431,1421,1457,1426,225,432,500,920,1,1,44964143,647,-26.65,0.53,12,0.04,-54.00,2696.00,1965,20221206,-26.77,990,20221013,45.35,1830,-21.37,20230102,1170,22.99,20230411,1965,-26.77,20221206,990,45.35,20221013,2.87,N,001380,500,224 억,,442357,N,N,2,N,00,N
|
|
20230901,110112,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1444,2,2,0.14,21887946,15197,22.90,1442,1450,1437,1874,1010,1442,1440.27,0.98,0,2100,1483,1462,1452,1431,1421,1457,1426,225,432,500,920,1,1,44964143,649,-26.74,0.54,12,0.03,-54.00,2696.00,1965,20221206,-26.51,990,20221013,45.86,1830,-21.09,20230102,1170,23.42,20230411,1965,-26.51,20221206,990,45.86,20221013,2.87,N,001380,500,224 억,,442357,N,N,2,N,00,N
|
|
20230901,100113,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1439,-3,5,-0.21,19850267,13783,20.77,1442,1450,1437,1874,1010,1442,1440.19,0.98,0,1344,1483,1462,1452,1431,1421,1457,1426,225,432,500,920,1,1,44964143,647,-26.65,0.53,12,0.03,-54.00,2696.00,1965,20221206,-26.77,990,20221013,45.35,1830,-21.37,20230102,1170,22.99,20230411,1965,-26.77,20221206,990,45.35,20221013,2.87,N,001380,500,224 억,,442357,N,N,2,N,00,N
|
|
20230901,090114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1442,0,3,0.00,1097362,761,1.15,1442,1442,1442,1874,1010,1442,1442.00,0.98,0,-99,1483,1462,1452,1431,1421,1457,1426,225,432,500,920,1,1,44964143,648,-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,-26.62,20221206,990,45.66,20221013,2.87,N,001380,500,224 억,,442357,N,N,2,N,00,N
|