130 lines
54 KiB
CSV
130 lines
54 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
|
|
20231031,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1370,10,2,0.74,108156815,79228,248.26,1361,1382,1357,1768,952,1360,1365.14,1.20,0,17458,1400,1380,1358,1338,1316,1369,1327,225,408,500,840,1,1,44964143,616,-25.37,0.51,12,0.18,-54.00,2696.00,1965,20221206,-30.28,1170,20230411,17.09,1830,-25.14,20230102,1170,17.09,20230411,1965,-30.28,20221206,1170,17.09,20230411,2.69,N,001380,500,224 억,,538644,N,N,0,N,00,N
|
|
20231031,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1363,3,2,0.22,102640739,75192,235.62,1361,1382,1357,1768,952,1360,1365.05,1.20,0,18500,1400,1380,1358,1338,1316,1369,1327,225,408,500,840,1,1,44964143,613,-25.24,0.51,12,0.17,-54.00,2696.00,1965,20221206,-30.64,1170,20230411,16.50,1830,-25.52,20230102,1170,16.50,20230411,1965,-30.64,20221206,1170,16.50,20230411,2.69,N,001380,500,224 억,,538644,N,N,0,N,00,N
|
|
20231031,140120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1370,10,2,0.74,89547133,65616,205.61,1361,1382,1357,1768,952,1360,1364.72,1.20,0,19158,1400,1380,1358,1338,1316,1369,1327,225,408,500,840,1,1,44964143,616,-25.37,0.51,12,0.15,-54.00,2696.00,1965,20221206,-30.28,1170,20230411,17.09,1830,-25.14,20230102,1170,17.09,20230411,1965,-30.28,20221206,1170,17.09,20230411,2.69,N,001380,500,224 억,,538644,N,N,0,N,00,N
|
|
20231031,130120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1374,14,2,1.03,84785875,62131,194.69,1361,1382,1357,1768,952,1360,1364.63,1.20,0,18426,1400,1380,1358,1338,1316,1369,1327,225,408,500,840,1,1,44964143,618,-25.44,0.51,12,0.14,-54.00,2696.00,1965,20221206,-30.08,1170,20230411,17.44,1830,-24.92,20230102,1170,17.44,20230411,1965,-30.08,20221206,1170,17.44,20230411,2.69,N,001380,500,224 억,,538644,N,N,0,N,00,N
|
|
20231031,120120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1369,9,2,0.66,67931883,49824,156.12,1361,1382,1357,1768,952,1360,1363.44,1.20,0,17209,1400,1380,1358,1338,1316,1369,1327,225,408,500,840,1,1,44964143,616,-25.35,0.51,12,0.11,-54.00,2696.00,1965,20221206,-30.33,1170,20230411,17.01,1830,-25.19,20230102,1170,17.01,20230411,1965,-30.33,20221206,1170,17.01,20230411,2.69,N,001380,500,224 억,,538644,N,N,0,N,00,N
|
|
20231031,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1371,11,2,0.81,13814790,10079,31.58,1361,1382,1357,1768,952,1360,1370.70,1.20,0,979,1400,1380,1358,1338,1316,1369,1327,225,408,500,840,1,1,44964143,616,-25.39,0.51,12,0.02,-54.00,2696.00,1965,20221206,-30.23,1170,20230411,17.18,1830,-25.08,20230102,1170,17.18,20230411,1965,-30.23,20221206,1170,17.18,20230411,2.69,N,001380,500,224 억,,538644,N,N,0,N,00,N
|
|
20231031,100120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1378,18,2,1.32,9039858,6599,20.68,1361,1382,1357,1768,952,1360,1369.95,1.20,0,714,1400,1380,1358,1338,1316,1369,1327,225,408,500,840,1,1,44964143,620,-25.52,0.51,12,0.01,-54.00,2696.00,1965,20221206,-29.87,1170,20230411,17.78,1830,-24.70,20230102,1170,17.78,20230411,1965,-29.87,20221206,1170,17.78,20230411,2.69,N,001380,500,224 억,,538644,N,N,0,N,00,N
|
|
20231031,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1365,5,2,0.37,743064,546,1.71,1361,1365,1361,1768,952,1360,1361.01,1.20,0,-62,1400,1380,1358,1338,1316,1369,1327,225,408,500,840,1,1,44964143,614,-25.28,0.51,12,0.00,-54.00,2696.00,1965,20221206,-30.53,1170,20230411,16.67,1830,-25.41,20230102,1170,16.67,20230411,1965,-30.53,20221206,1170,16.67,20230411,2.69,N,001380,500,224 억,,538644,N,N,0,N,00,N
|
|
20231030,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1360,10,2,0.74,43179897,31913,57.62,1378,1378,1336,1755,945,1350,1353.05,1.21,0,-4048,1376,1362,1338,1324,1300,1370,1332,225,405,500,830,1,1,44964143,612,-25.19,0.50,12,0.07,-54.00,2696.00,1965,20221206,-30.79,1170,20230411,16.24,1830,-25.68,20230102,1170,16.24,20230411,1965,-30.79,20221206,1170,16.24,20230411,2.68,N,001380,500,224 억,,546045,N,N,0,N,00,N
|
|
20231030,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1359,9,2,0.67,37975047,28084,50.71,1378,1378,1336,1755,945,1350,1352.20,1.21,0,-3095,1376,1362,1338,1324,1300,1370,1332,225,405,500,830,1,1,44964143,611,-25.17,0.50,12,0.06,-54.00,2696.00,1965,20221206,-30.84,1170,20230411,16.15,1830,-25.74,20230102,1170,16.15,20230411,1965,-30.84,20221206,1170,16.15,20230411,2.68,N,001380,500,224 억,,546045,N,N,0,N,00,N
|
|
20231030,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1346,-4,5,-0.30,30501662,22540,40.70,1378,1378,1336,1755,945,1350,1353.22,1.21,0,-2106,1376,1362,1338,1324,1300,1370,1332,225,405,500,830,1,1,44964143,605,-24.93,0.50,12,0.05,-54.00,2696.00,1965,20221206,-31.50,1170,20230411,15.04,1830,-26.45,20230102,1170,15.04,20230411,1965,-31.50,20221206,1170,15.04,20230411,2.68,N,001380,500,224 억,,546045,N,N,0,N,00,N
|
|
20231030,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1357,7,2,0.52,24147857,17826,32.19,1378,1378,1336,1755,945,1350,1354.64,1.21,0,-3301,1376,1362,1338,1324,1300,1370,1332,225,405,500,830,1,1,44964143,610,-25.13,0.50,12,0.04,-54.00,2696.00,1965,20221206,-30.94,1170,20230411,15.98,1830,-25.85,20230102,1170,15.98,20230411,1965,-30.94,20221206,1170,15.98,20230411,2.68,N,001380,500,224 억,,546045,N,N,0,N,00,N
|
|
20231030,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1358,8,2,0.59,21058159,15538,28.05,1378,1378,1336,1755,945,1350,1355.27,1.21,0,-2747,1376,1362,1338,1324,1300,1370,1332,225,405,500,830,1,1,44964143,611,-25.15,0.50,12,0.03,-54.00,2696.00,1965,20221206,-30.89,1170,20230411,16.07,1830,-25.79,20230102,1170,16.07,20230411,1965,-30.89,20221206,1170,16.07,20230411,2.68,N,001380,500,224 억,,546045,N,N,0,N,00,N
|
|
20231030,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1370,20,2,1.48,18179953,13421,24.23,1378,1378,1336,1755,945,1350,1354.59,1.21,0,-2250,1376,1362,1338,1324,1300,1370,1332,225,405,500,830,1,1,44964143,616,-25.37,0.51,12,0.03,-54.00,2696.00,1965,20221206,-30.28,1170,20230411,17.09,1830,-25.14,20230102,1170,17.09,20230411,1965,-30.28,20221206,1170,17.09,20230411,2.68,N,001380,500,224 억,,546045,N,N,0,N,00,N
|
|
20231030,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1353,3,2,0.22,11638584,8615,15.55,1378,1378,1336,1755,945,1350,1350.97,1.21,0,-1652,1376,1362,1338,1324,1300,1370,1332,225,405,500,830,1,1,44964143,608,-25.06,0.50,12,0.02,-54.00,2696.00,1965,20221206,-31.15,1170,20230411,15.64,1830,-26.07,20230102,1170,15.64,20230411,1965,-31.15,20221206,1170,15.64,20230411,2.68,N,001380,500,224 억,,546045,N,N,0,N,00,N
|
|
20231030,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1378,28,2,2.07,1424827,1034,1.87,1378,1378,1353,1755,945,1350,1377.98,1.21,0,-30,1376,1362,1338,1324,1300,1370,1332,225,405,500,830,1,1,44964143,620,-25.52,0.51,12,0.00,-54.00,2696.00,1965,20221206,-29.87,1170,20230411,17.78,1830,-24.70,20230102,1170,17.78,20230411,1965,-29.87,20221206,1170,17.78,20230411,2.68,N,001380,500,224 억,,546045,N,N,0,N,00,N
|
|
20231027,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1350,14,2,1.05,73672170,55384,56.12,1336,1352,1314,1736,936,1336,1330.21,1.20,0,2617,1403,1369,1341,1307,1279,1355,1293,225,400,500,820,1,1,44964143,607,-25.00,0.50,12,0.12,-54.00,2696.00,1965,20221206,-31.30,1170,20230411,15.38,1830,-26.23,20230102,1170,15.38,20230411,1965,-31.30,20221206,1170,15.38,20230411,2.69,N,001380,500,224 억,,541693,N,N,0,N,00,N
|
|
20231027,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1335,-1,5,-0.07,66096836,49735,50.40,1336,1352,1314,1736,936,1336,1328.98,1.20,0,5039,1403,1369,1341,1307,1279,1355,1293,225,400,500,820,1,1,44964143,600,-24.72,0.50,12,0.11,-54.00,2696.00,1965,20221206,-32.06,1170,20230411,14.10,1830,-27.05,20230102,1170,14.10,20230411,1965,-32.06,20221206,1170,14.10,20230411,2.69,N,001380,500,224 억,,541693,N,N,0,N,00,N
|
|
20231027,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1335,-1,5,-0.07,57070024,42933,43.50,1336,1352,1314,1736,936,1336,1329.28,1.20,0,4342,1403,1369,1341,1307,1279,1355,1293,225,400,500,820,1,1,44964143,600,-24.72,0.50,12,0.10,-54.00,2696.00,1965,20221206,-32.06,1170,20230411,14.10,1830,-27.05,20230102,1170,14.10,20230411,1965,-32.06,20221206,1170,14.10,20230411,2.69,N,001380,500,224 억,,541693,N,N,0,N,00,N
|
|
20231027,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1341,5,2,0.37,45668555,34329,34.79,1336,1352,1314,1736,936,1336,1330.32,1.20,0,1609,1403,1369,1341,1307,1279,1355,1293,225,400,500,820,1,1,44964143,603,-24.83,0.50,12,0.08,-54.00,2696.00,1965,20221206,-31.76,1170,20230411,14.62,1830,-26.72,20230102,1170,14.62,20230411,1965,-31.76,20221206,1170,14.62,20230411,2.69,N,001380,500,224 억,,541693,N,N,0,N,00,N
|
|
20231027,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1349,13,2,0.97,41688475,31365,31.78,1336,1350,1314,1736,936,1336,1329.14,1.20,0,1886,1403,1369,1341,1307,1279,1355,1293,225,400,500,820,1,1,44964143,607,-24.98,0.50,12,0.07,-54.00,2696.00,1965,20221206,-31.35,1170,20230411,15.30,1830,-26.28,20230102,1170,15.30,20230411,1965,-31.35,20221206,1170,15.30,20230411,2.69,N,001380,500,224 억,,541693,N,N,0,N,00,N
|
|
20231027,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1349,13,2,0.97,41142187,30960,31.37,1336,1350,1314,1736,936,1336,1328.88,1.20,0,1827,1403,1369,1341,1307,1279,1355,1293,225,400,500,820,1,1,44964143,607,-24.98,0.50,12,0.07,-54.00,2696.00,1965,20221206,-31.35,1170,20230411,15.30,1830,-26.28,20230102,1170,15.30,20230411,1965,-31.35,20221206,1170,15.30,20230411,2.69,N,001380,500,224 억,,541693,N,N,0,N,00,N
|
|
20231027,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1328,-8,5,-0.60,26035809,19652,19.91,1336,1349,1314,1736,936,1336,1324.84,1.20,0,-731,1403,1369,1341,1307,1279,1355,1293,225,400,500,820,1,1,44964143,597,-24.59,0.49,12,0.04,-54.00,2696.00,1965,20221206,-32.42,1170,20230411,13.50,1830,-27.43,20230102,1170,13.50,20230411,1965,-32.42,20221206,1170,13.50,20230411,2.69,N,001380,500,224 억,,541693,N,N,0,N,00,N
|
|
20231027,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1324,-12,5,-0.90,2166492,1622,1.64,1336,1336,1324,1736,936,1336,1335.69,1.20,0,-948,1403,1369,1341,1307,1279,1355,1293,225,400,500,820,1,1,44964143,595,-24.52,0.49,12,0.00,-54.00,2696.00,1965,20221206,-32.62,1170,20230411,13.16,1830,-27.65,20230102,1170,13.16,20230411,1965,-32.62,20221206,1170,13.16,20230411,2.69,N,001380,500,224 억,,541693,N,N,0,N,00,N
|
|
20231026,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1336,-48,5,-3.47,131760179,98686,146.11,1365,1375,1313,1799,969,1384,1335.15,1.25,0,-17781,1428,1405,1381,1358,1334,1417,1370,225,415,500,850,1,1,44964143,601,-24.74,0.50,12,0.22,-54.00,2696.00,1965,20221206,-32.01,1070,20221024,24.86,1830,-26.99,20230102,1170,14.19,20230411,1965,-32.01,20221206,1170,14.19,20230411,2.78,N,001380,500,224 억,,563096,N,N,0,N,00,N
|
|
20231026,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1329,-55,5,-3.97,122246123,91550,135.54,1365,1375,1313,1799,969,1384,1335.29,1.25,0,-14800,1428,1405,1381,1358,1334,1417,1370,225,415,500,850,1,1,44964143,598,-24.61,0.49,12,0.20,-54.00,2696.00,1965,20221206,-32.37,1070,20221024,24.21,1830,-27.38,20230102,1170,13.59,20230411,1965,-32.37,20221206,1170,13.59,20230411,2.78,N,001380,500,224 억,,563096,N,N,0,N,00,N
|
|
20231026,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1329,-55,5,-3.97,86248013,64348,95.27,1365,1375,1326,1799,969,1384,1340.34,1.25,0,-6908,1428,1405,1381,1358,1334,1417,1370,225,415,500,850,1,1,44964143,598,-24.61,0.49,12,0.14,-54.00,2696.00,1965,20221206,-32.37,1070,20221024,24.21,1830,-27.38,20230102,1170,13.59,20230411,1965,-32.37,20221206,1170,13.59,20230411,2.78,N,001380,500,224 억,,563096,N,N,0,N,00,N
|
|
20231026,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1344,-40,5,-2.89,64946713,48358,71.60,1365,1375,1332,1799,969,1384,1343.04,1.25,0,3728,1428,1405,1381,1358,1334,1417,1370,225,415,500,850,1,1,44964143,604,-24.89,0.50,12,0.11,-54.00,2696.00,1965,20221206,-31.60,1070,20221024,25.61,1830,-26.56,20230102,1170,14.87,20230411,1965,-31.60,20221206,1170,14.87,20230411,2.78,N,001380,500,224 억,,563096,N,N,0,N,00,N
|
|
20231026,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1346,-38,5,-2.75,60485397,45040,66.68,1365,1375,1332,1799,969,1384,1342.93,1.25,0,4390,1428,1405,1381,1358,1334,1417,1370,225,415,500,850,1,1,44964143,605,-24.93,0.50,12,0.10,-54.00,2696.00,1965,20221206,-31.50,1070,20221024,25.79,1830,-26.45,20230102,1170,15.04,20230411,1965,-31.50,20221206,1170,15.04,20230411,2.78,N,001380,500,224 억,,563096,N,N,0,N,00,N
|
|
20231026,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1342,-42,5,-3.03,60478666,45035,66.68,1365,1375,1332,1799,969,1384,1342.93,1.25,0,4391,1428,1405,1381,1358,1334,1417,1370,225,415,500,850,1,1,44964143,603,-24.85,0.50,12,0.10,-54.00,2696.00,1965,20221206,-31.70,1070,20221024,25.42,1830,-26.67,20230102,1170,14.70,20230411,1965,-31.70,20221206,1170,14.70,20230411,2.78,N,001380,500,224 억,,563096,N,N,0,N,00,N
|
|
20231026,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1348,-36,5,-2.60,55277444,41177,60.96,1365,1375,1332,1799,969,1384,1342.43,1.25,0,6378,1428,1405,1381,1358,1334,1417,1370,225,415,500,850,1,1,44964143,606,-24.96,0.50,12,0.09,-54.00,2696.00,1965,20221206,-31.40,1070,20221024,25.98,1830,-26.34,20230102,1170,15.21,20230411,1965,-31.40,20221206,1170,15.21,20230411,2.78,N,001380,500,224 억,,563096,N,N,0,N,00,N
|
|
20231026,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1356,-28,5,-2.02,1591317,1166,1.73,1365,1369,1356,1799,969,1384,1364.77,1.25,0,-814,1428,1405,1381,1358,1334,1417,1370,225,415,500,850,1,1,44964143,610,-25.11,0.50,12,0.00,-54.00,2696.00,1965,20221206,-30.99,1070,20221024,26.73,1830,-25.90,20230102,1170,15.90,20230411,1965,-30.99,20221206,1170,15.90,20230411,2.78,N,001380,500,224 억,,563096,N,N,0,N,00,N
|
|
20231025,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1384,8,2,0.58,92993844,67536,34.20,1369,1404,1357,1788,964,1376,1376.95,1.22,0,11804,1437,1406,1358,1327,1279,1422,1343,225,412,500,850,1,1,44964143,622,-25.63,0.51,12,0.15,-54.00,2696.00,1965,20221206,-29.57,1030,20221021,34.37,1830,-24.37,20230102,1170,18.29,20230411,1965,-29.57,20221206,1170,18.29,20230411,2.79,N,001380,500,224 억,,550662,N,N,0,N,00,N
|
|
20231025,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1380,4,2,0.29,78818304,57164,28.95,1369,1404,1357,1788,964,1376,1378.81,1.22,0,9457,1437,1406,1358,1327,1279,1422,1343,225,412,500,850,1,1,44964143,621,-25.56,0.51,12,0.13,-54.00,2696.00,1965,20221206,-29.77,1030,20221021,33.98,1830,-24.59,20230102,1170,17.95,20230411,1965,-29.77,20221206,1170,17.95,20230411,2.79,N,001380,500,224 억,,550662,N,N,0,N,00,N
|
|
20231025,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1376,0,3,0.00,73055961,52984,26.83,1369,1404,1357,1788,964,1376,1378.83,1.22,0,8511,1437,1406,1358,1327,1279,1422,1343,225,412,500,850,1,1,44964143,619,-25.48,0.51,12,0.12,-54.00,2696.00,1965,20221206,-29.97,1030,20221021,33.59,1830,-24.81,20230102,1170,17.61,20230411,1965,-29.97,20221206,1170,17.61,20230411,2.79,N,001380,500,224 억,,550662,N,N,0,N,00,N
|
|
20231025,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1374,-2,5,-0.15,56077079,40524,20.52,1369,1404,1369,1788,964,1376,1383.80,1.22,0,1640,1437,1406,1358,1327,1279,1422,1343,225,412,500,850,1,1,44964143,618,-25.44,0.51,12,0.09,-54.00,2696.00,1965,20221206,-30.08,1030,20221021,33.40,1830,-24.92,20230102,1170,17.44,20230411,1965,-30.08,20221206,1170,17.44,20230411,2.79,N,001380,500,224 억,,550662,N,N,0,N,00,N
|
|
20231025,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1384,8,2,0.58,46122883,33288,16.86,1369,1404,1369,1788,964,1376,1385.57,1.22,0,1896,1437,1406,1358,1327,1279,1422,1343,225,412,500,850,1,1,44964143,622,-25.63,0.51,12,0.07,-54.00,2696.00,1965,20221206,-29.57,1030,20221021,34.37,1830,-24.37,20230102,1170,18.29,20230411,1965,-29.57,20221206,1170,18.29,20230411,2.79,N,001380,500,224 억,,550662,N,N,0,N,00,N
|
|
20231025,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1383,7,2,0.51,41838735,30185,15.29,1369,1404,1369,1788,964,1376,1386.08,1.22,0,779,1437,1406,1358,1327,1279,1422,1343,225,412,500,850,1,1,44964143,622,-25.61,0.51,12,0.07,-54.00,2696.00,1965,20221206,-29.62,1030,20221021,34.27,1830,-24.43,20230102,1170,18.21,20230411,1965,-29.62,20221206,1170,18.21,20230411,2.79,N,001380,500,224 억,,550662,N,N,0,N,00,N
|
|
20231025,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1387,11,2,0.80,21920116,15895,8.05,1369,1389,1369,1788,964,1376,1379.06,1.22,0,576,1437,1406,1358,1327,1279,1422,1343,225,412,500,850,1,1,44964143,624,-25.69,0.51,12,0.04,-54.00,2696.00,1965,20221206,-29.41,1030,20221021,34.66,1830,-24.21,20230102,1170,18.55,20230411,1965,-29.41,20221206,1170,18.55,20230411,2.79,N,001380,500,224 억,,550662,N,N,0,N,00,N
|
|
20231025,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1376,0,3,0.00,684181,499,0.25,1369,1376,1369,1788,964,1376,1371.10,1.22,0,150,1437,1406,1358,1327,1279,1422,1343,225,412,500,850,1,1,44964143,619,-25.48,0.51,12,0.00,-54.00,2696.00,1965,20221206,-29.97,1030,20221021,33.59,1830,-24.81,20230102,1170,17.61,20230411,1965,-29.97,20221206,1170,17.61,20230411,2.79,N,001380,500,224 억,,550662,N,N,0,N,00,N
|
|
20231024,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1376,39,2,2.92,265854504,196657,155.23,1314,1389,1310,1738,936,1337,1351.87,1.08,0,58564,1420,1378,1357,1315,1294,1368,1305,225,401,500,820,1,1,44964143,619,-25.48,0.51,12,0.44,-54.00,2696.00,1965,20221206,-29.97,1030,20221021,33.59,1830,-24.81,20230102,1170,17.61,20230411,1965,-29.97,20221206,1070,28.60,20221024,2.79,N,001380,500,224 억,,486638,N,N,0,N,00,N
|
|
20231024,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1365,28,2,2.09,256004106,189485,149.57,1314,1389,1310,1738,936,1337,1351.05,1.08,0,58438,1420,1378,1357,1315,1294,1368,1305,225,401,500,820,1,1,44964143,614,-25.28,0.51,12,0.42,-54.00,2696.00,1965,20221206,-30.53,1030,20221021,32.52,1830,-25.41,20230102,1170,16.67,20230411,1965,-30.53,20221206,1070,27.57,20221024,2.79,N,001380,500,224 억,,486638,N,N,0,N,00,N
|
|
20231024,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1364,27,2,2.02,182033780,135440,106.91,1314,1389,1310,1738,936,1337,1344.02,1.08,0,30427,1420,1378,1357,1315,1294,1368,1305,225,401,500,820,1,1,44964143,613,-25.26,0.51,12,0.30,-54.00,2696.00,1965,20221206,-30.59,1030,20221021,32.43,1830,-25.46,20230102,1170,16.58,20230411,1965,-30.59,20221206,1070,27.48,20221024,2.79,N,001380,500,224 억,,486638,N,N,0,N,00,N
|
|
20231024,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1340,3,2,0.22,71694719,53792,42.46,1314,1389,1310,1738,936,1337,1332.81,1.08,0,-2668,1420,1378,1357,1315,1294,1368,1305,225,401,500,820,1,1,44964143,603,-24.81,0.50,12,0.12,-54.00,2696.00,1965,20221206,-31.81,1030,20221021,30.10,1830,-26.78,20230102,1170,14.53,20230411,1965,-31.81,20221206,1070,25.23,20221024,2.79,N,001380,500,224 억,,486638,N,N,0,N,00,N
|
|
20231024,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1334,-3,5,-0.22,57796579,43390,34.25,1314,1389,1310,1738,936,1337,1332.03,1.08,0,-3881,1420,1378,1357,1315,1294,1368,1305,225,401,500,820,1,1,44964143,600,-24.70,0.49,12,0.10,-54.00,2696.00,1965,20221206,-32.11,1030,20221021,29.51,1830,-27.10,20230102,1170,14.02,20230411,1965,-32.11,20221206,1070,24.67,20221024,2.79,N,001380,500,224 억,,486638,N,N,0,N,00,N
|
|
20231024,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1339,2,2,0.15,47345423,35538,28.05,1314,1389,1310,1738,936,1337,1332.25,1.08,0,-4026,1420,1378,1357,1315,1294,1368,1305,225,401,500,820,1,1,44964143,602,-24.80,0.50,12,0.08,-54.00,2696.00,1965,20221206,-31.86,1030,20221021,30.00,1830,-26.83,20230102,1170,14.44,20230411,1965,-31.86,20221206,1070,25.14,20221024,2.79,N,001380,500,224 억,,486638,N,N,0,N,00,N
|
|
20231024,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1333,-4,5,-0.30,32619852,24467,19.31,1314,1389,1310,1738,936,1337,1333.22,1.08,0,-1457,1420,1378,1357,1315,1294,1368,1305,225,401,500,820,1,1,44964143,599,-24.69,0.49,12,0.05,-54.00,2696.00,1965,20221206,-32.16,1030,20221021,29.42,1830,-27.16,20230102,1170,13.93,20230411,1965,-32.16,20221206,1070,24.58,20221024,2.79,N,001380,500,224 억,,486638,N,N,0,N,00,N
|
|
20231024,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1320,-17,5,-1.27,15337696,11682,9.22,1314,1339,1310,1738,936,1337,1312.93,1.08,0,3769,1420,1378,1357,1315,1294,1368,1305,225,401,500,820,1,1,44964143,594,-24.44,0.49,12,0.03,-54.00,2696.00,1965,20221206,-32.82,1030,20221021,28.16,1830,-27.87,20230102,1170,12.82,20230411,1965,-32.82,20221206,1070,23.36,20221024,2.79,N,001380,500,224 억,,486638,N,N,0,N,00,N
|
|
20231023,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1337,-53,5,-3.81,169781759,125287,145.21,1348,1399,1336,1807,973,1390,1355.14,1.14,0,-19834,1418,1404,1382,1368,1346,1411,1375,225,417,500,860,1,1,44964143,601,-24.76,0.50,12,0.28,-54.00,2696.00,1965,20221206,-31.96,1030,20221021,29.81,1830,-26.94,20230102,1170,14.27,20230411,1965,-31.96,20221206,1070,24.95,20221024,2.83,N,001380,500,224 억,,511483,N,N,0,N,00,N
|
|
20231023,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1343,-47,5,-3.38,141219043,103965,120.50,1348,1399,1343,1807,973,1390,1358.33,1.14,0,-10253,1418,1404,1382,1368,1346,1411,1375,225,417,500,860,1,1,44964143,604,-24.87,0.50,12,0.23,-54.00,2696.00,1965,20221206,-31.65,1030,20221021,30.39,1830,-26.61,20230102,1170,14.79,20230411,1965,-31.65,20221206,1070,25.51,20221024,2.83,N,001380,500,224 억,,511483,N,N,0,N,00,N
|
|
20231023,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1350,-40,5,-2.88,112674827,82767,95.93,1348,1399,1347,1807,973,1390,1361.35,1.14,0,3190,1418,1404,1382,1368,1346,1411,1375,225,417,500,860,1,1,44964143,607,-25.00,0.50,12,0.18,-54.00,2696.00,1965,20221206,-31.30,1030,20221021,31.07,1830,-26.23,20230102,1170,15.38,20230411,1965,-31.30,20221206,1070,26.17,20221024,2.83,N,001380,500,224 억,,511483,N,N,0,N,00,N
|
|
20231023,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1359,-31,5,-2.23,97832754,71770,83.19,1348,1399,1348,1807,973,1390,1363.14,1.14,0,4324,1418,1404,1382,1368,1346,1411,1375,225,417,500,860,1,1,44964143,611,-25.17,0.50,12,0.16,-54.00,2696.00,1965,20221206,-30.84,1030,20221021,31.94,1830,-25.74,20230102,1170,16.15,20230411,1965,-30.84,20221206,1070,27.01,20221024,2.83,N,001380,500,224 억,,511483,N,N,0,N,00,N
|
|
20231023,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1370,-20,5,-1.44,66212333,48444,56.15,1348,1399,1348,1807,973,1390,1366.78,1.14,0,1642,1418,1404,1382,1368,1346,1411,1375,225,417,500,860,1,1,44964143,616,-25.37,0.51,12,0.11,-54.00,2696.00,1965,20221206,-30.28,1030,20221021,33.01,1830,-25.14,20230102,1170,17.09,20230411,1965,-30.28,20221206,1070,28.04,20221024,2.83,N,001380,500,224 억,,511483,N,N,0,N,00,N
|
|
20231023,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1373,-17,5,-1.22,48940862,35796,41.49,1348,1399,1348,1807,973,1390,1367.22,1.14,0,1876,1418,1404,1382,1368,1346,1411,1375,225,417,500,860,1,1,44964143,617,-25.43,0.51,12,0.08,-54.00,2696.00,1965,20221206,-30.13,1030,20221021,33.30,1830,-24.97,20230102,1170,17.35,20230411,1965,-30.13,20221206,1070,28.32,20221024,2.83,N,001380,500,224 억,,511483,N,N,0,N,00,N
|
|
20231023,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1380,-10,5,-0.72,33758890,24704,28.63,1348,1399,1348,1807,973,1390,1366.54,1.14,0,6392,1418,1404,1382,1368,1346,1411,1375,225,417,500,860,1,1,44964143,621,-25.56,0.51,12,0.05,-54.00,2696.00,1965,20221206,-29.77,1030,20221021,33.98,1830,-24.59,20230102,1170,17.95,20230411,1965,-29.77,20221206,1070,28.97,20221024,2.83,N,001380,500,224 억,,511483,N,N,0,N,00,N
|
|
20231023,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1363,-27,5,-1.94,12614379,9349,10.84,1348,1363,1348,1807,973,1390,1349.28,1.14,0,745,1418,1404,1382,1368,1346,1411,1375,225,417,500,860,1,1,44964143,613,-25.24,0.51,12,0.02,-54.00,2696.00,1965,20221206,-30.64,1030,20221021,32.33,1830,-25.52,20230102,1170,16.50,20230411,1965,-30.64,20221206,1070,27.38,20221024,2.83,N,001380,500,224 억,,511483,N,N,0,N,00,N
|
|
20231020,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1390,1,2,0.07,118660763,86277,80.81,1376,1396,1360,1805,973,1389,1375.34,1.17,0,-13566,1447,1417,1384,1354,1321,1433,1370,225,416,500,860,1,1,44964143,625,-25.74,0.52,12,0.19,-54.00,2696.00,1965,20221206,-29.26,1030,20221021,34.95,1830,-24.04,20230102,1170,18.80,20230411,1965,-29.26,20221206,1030,34.95,20221021,2.84,N,001380,500,224 억,,526159,N,N,0,N,00,N
|
|
20231020,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1387,-2,5,-0.14,109756299,79855,74.80,1376,1396,1360,1805,973,1389,1374.44,1.17,0,-12115,1447,1417,1384,1354,1321,1433,1370,225,416,500,860,1,1,44964143,624,-25.69,0.51,12,0.18,-54.00,2696.00,1965,20221206,-29.41,1030,20221021,34.66,1830,-24.21,20230102,1170,18.55,20230411,1965,-29.41,20221206,1030,34.66,20221021,2.84,N,001380,500,224 억,,526159,N,N,0,N,00,N
|
|
20231020,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1391,2,2,0.14,96458808,70281,65.83,1376,1396,1360,1805,973,1389,1372.47,1.17,0,-9038,1447,1417,1384,1354,1321,1433,1370,225,416,500,860,1,1,44964143,625,-25.76,0.52,12,0.16,-54.00,2696.00,1965,20221206,-29.21,1030,20221021,35.05,1830,-23.99,20230102,1170,18.89,20230411,1965,-29.21,20221206,1030,35.05,20221021,2.84,N,001380,500,224 억,,526159,N,N,0,N,00,N
|
|
20231020,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1391,2,2,0.14,81813811,59689,55.91,1376,1396,1360,1805,973,1389,1370.67,1.17,0,-13022,1447,1417,1384,1354,1321,1433,1370,225,416,500,860,1,1,44964143,625,-25.76,0.52,12,0.13,-54.00,2696.00,1965,20221206,-29.21,1030,20221021,35.05,1830,-23.99,20230102,1170,18.89,20230411,1965,-29.21,20221206,1030,35.05,20221021,2.84,N,001380,500,224 억,,526159,N,N,0,N,00,N
|
|
20231020,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1390,1,2,0.07,80742389,58916,55.18,1376,1396,1360,1805,973,1389,1370.47,1.17,0,-12564,1447,1417,1384,1354,1321,1433,1370,225,416,500,860,1,1,44964143,625,-25.74,0.52,12,0.13,-54.00,2696.00,1965,20221206,-29.26,1030,20221021,34.95,1830,-24.04,20230102,1170,18.80,20230411,1965,-29.26,20221206,1030,34.95,20221021,2.84,N,001380,500,224 억,,526159,N,N,0,N,00,N
|
|
20231020,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1392,3,2,0.22,49755985,36237,33.94,1376,1396,1360,1805,973,1389,1373.07,1.17,0,-12203,1447,1417,1384,1354,1321,1433,1370,225,416,500,860,1,1,44964143,626,-25.78,0.52,12,0.08,-54.00,2696.00,1965,20221206,-29.16,1030,20221021,35.15,1830,-23.93,20230102,1170,18.97,20230411,1965,-29.16,20221206,1030,35.15,20221021,2.84,N,001380,500,224 억,,526159,N,N,0,N,00,N
|
|
20231020,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1377,-12,5,-0.86,43140870,31441,29.45,1376,1382,1360,1805,973,1389,1372.12,1.17,0,-10849,1447,1417,1384,1354,1321,1433,1370,225,416,500,860,1,1,44964143,619,-25.50,0.51,12,0.07,-54.00,2696.00,1965,20221206,-29.92,1030,20221021,33.69,1830,-24.75,20230102,1170,17.69,20230411,1965,-29.92,20221206,1030,33.69,20221021,2.84,N,001380,500,224 억,,526159,N,N,0,N,00,N
|
|
20231020,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1380,-9,5,-0.65,6713772,4873,4.56,1376,1380,1376,1805,973,1389,1377.75,1.17,0,2625,1447,1417,1384,1354,1321,1433,1370,225,416,500,860,1,1,44964143,621,-25.56,0.51,12,0.01,-54.00,2696.00,1965,20221206,-29.77,1030,20221021,33.98,1830,-24.59,20230102,1170,17.95,20230411,1965,-29.77,20221206,1030,33.98,20221021,2.84,N,001380,500,224 억,,526159,N,N,0,N,00,N
|
|
20231019,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1389,1,2,0.07,148299853,106722,181.80,1385,1414,1351,1804,972,1388,1389.59,1.12,0,23948,1442,1415,1392,1365,1342,1403,1353,225,416,500,860,1,1,44964143,625,-25.72,0.52,12,0.24,-54.00,2696.00,1965,20221206,-29.31,1000,20221017,38.90,1830,-24.10,20230102,1170,18.72,20230411,1965,-29.31,20221206,1030,34.85,20221021,2.84,N,001380,500,224 억,,502107,N,N,0,N,00,N
|
|
20231019,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1388,0,3,0.00,144056761,103666,176.60,1385,1414,1351,1804,972,1388,1389.62,1.12,0,24169,1442,1415,1392,1365,1342,1403,1353,225,416,500,860,1,1,44964143,624,-25.70,0.51,12,0.23,-54.00,2696.00,1965,20221206,-29.36,1000,20221017,38.80,1830,-24.15,20230102,1170,18.63,20230411,1965,-29.36,20221206,1030,34.76,20221021,2.84,N,001380,500,224 억,,502107,N,N,0,N,00,N
|
|
20231019,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1397,9,2,0.65,121124115,87093,148.36,1385,1414,1351,1804,972,1388,1390.74,1.12,0,23618,1442,1415,1392,1365,1342,1403,1353,225,416,500,860,1,1,44964143,628,-25.87,0.52,12,0.19,-54.00,2696.00,1965,20221206,-28.91,1000,20221017,39.70,1830,-23.66,20230102,1170,19.40,20230411,1965,-28.91,20221206,1030,35.63,20221021,2.84,N,001380,500,224 억,,502107,N,N,0,N,00,N
|
|
20231019,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1395,7,2,0.50,112427713,80851,137.73,1385,1414,1351,1804,972,1388,1390.55,1.12,0,23541,1442,1415,1392,1365,1342,1403,1353,225,416,500,860,1,1,44964143,627,-25.83,0.52,12,0.18,-54.00,2696.00,1965,20221206,-29.01,1000,20221017,39.50,1830,-23.77,20230102,1170,19.23,20230411,1965,-29.01,20221206,1030,35.44,20221021,2.84,N,001380,500,224 억,,502107,N,N,0,N,00,N
|
|
20231019,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1402,14,2,1.01,96199251,69228,117.93,1385,1414,1351,1804,972,1388,1389.60,1.12,0,20882,1442,1415,1392,1365,1342,1403,1353,225,416,500,860,1,1,44964143,630,-25.96,0.52,12,0.15,-54.00,2696.00,1965,20221206,-28.65,1000,20221017,40.20,1830,-23.39,20230102,1170,19.83,20230411,1965,-28.65,20221206,1030,36.12,20221021,2.84,N,001380,500,224 억,,502107,N,N,0,N,00,N
|
|
20231019,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1406,18,2,1.30,78153259,56388,96.06,1385,1409,1351,1804,972,1388,1385.99,1.12,0,17405,1442,1415,1392,1365,1342,1403,1353,225,416,500,860,1,1,44964143,632,-26.04,0.52,12,0.13,-54.00,2696.00,1965,20221206,-28.45,1000,20221017,40.60,1830,-23.17,20230102,1170,20.17,20230411,1965,-28.45,20221206,1030,36.50,20221021,2.84,N,001380,500,224 억,,502107,N,N,0,N,00,N
|
|
20231019,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1401,13,2,0.94,39095177,28512,48.57,1385,1409,1351,1804,972,1388,1371.18,1.12,0,12168,1442,1415,1392,1365,1342,1403,1353,225,416,500,860,1,1,44964143,630,-25.94,0.52,12,0.06,-54.00,2696.00,1965,20221206,-28.70,1000,20221017,40.10,1830,-23.44,20230102,1170,19.74,20230411,1965,-28.70,20221206,1030,36.02,20221021,2.84,N,001380,500,224 억,,502107,N,N,0,N,00,N
|
|
20231019,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1385,-3,5,-0.22,811610,586,1.00,1385,1385,1385,1804,972,1388,1385.00,1.12,0,-12,1442,1415,1392,1365,1342,1403,1353,225,416,500,860,1,1,44964143,623,-25.65,0.51,12,0.00,-54.00,2696.00,1965,20221206,-29.52,1000,20221017,38.50,1830,-24.32,20230102,1170,18.38,20230411,1965,-29.52,20221206,1030,34.47,20221021,2.84,N,001380,500,224 억,,502107,N,N,0,N,00,N
|
|
20231018,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1388,-1,5,-0.07,81476922,58702,66.06,1419,1419,1369,1805,973,1389,1387.98,1.15,0,-13787,1459,1423,1397,1361,1335,1442,1380,225,416,500,860,1,1,44964143,624,-25.70,0.51,12,0.13,-54.00,2696.00,1965,20221206,-29.36,1000,20221014,38.80,1830,-24.15,20230102,1170,18.63,20230411,1965,-29.36,20221206,1030,34.76,20221021,2.80,N,001380,500,224 억,,518284,N,N,1,N,00,N
|
|
20231018,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1391,2,2,0.14,76545365,55143,62.06,1419,1419,1369,1805,973,1389,1388.12,1.15,0,-12969,1459,1423,1397,1361,1335,1442,1380,225,416,500,860,1,1,44964143,625,-25.76,0.52,12,0.12,-54.00,2696.00,1965,20221206,-29.21,1000,20221014,39.10,1830,-23.99,20230102,1170,18.89,20230411,1965,-29.21,20221206,1030,35.05,20221021,2.80,N,001380,500,224 억,,518284,N,N,1,N,00,N
|
|
20231018,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1393,4,2,0.29,72517039,52239,58.79,1419,1419,1369,1805,973,1389,1388.18,1.15,0,-13073,1459,1423,1397,1361,1335,1442,1380,225,416,500,860,1,1,44964143,626,-25.80,0.52,12,0.12,-54.00,2696.00,1965,20221206,-29.11,1000,20221014,39.30,1830,-23.88,20230102,1170,19.06,20230411,1965,-29.11,20221206,1030,35.24,20221021,2.80,N,001380,500,224 억,,518284,N,N,1,N,00,N
|
|
20231018,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1383,-6,5,-0.43,59126456,42608,47.95,1419,1419,1369,1805,973,1389,1387.68,1.15,0,-10327,1459,1423,1397,1361,1335,1442,1380,225,416,500,860,1,1,44964143,622,-25.61,0.51,12,0.09,-54.00,2696.00,1965,20221206,-29.62,1000,20221014,38.30,1830,-24.43,20230102,1170,18.21,20230411,1965,-29.62,20221206,1030,34.27,20221021,2.80,N,001380,500,224 억,,518284,N,N,1,N,00,N
|
|
20231018,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1387,-2,5,-0.14,44668236,32103,36.13,1419,1419,1376,1805,973,1389,1391.40,1.15,0,-6948,1459,1423,1397,1361,1335,1442,1380,225,416,500,860,1,1,44964143,624,-25.69,0.51,12,0.07,-54.00,2696.00,1965,20221206,-29.41,1000,20221014,38.70,1830,-24.21,20230102,1170,18.55,20230411,1965,-29.41,20221206,1030,34.66,20221021,2.80,N,001380,500,224 억,,518284,N,N,1,N,00,N
|
|
20231018,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1397,8,2,0.58,26066725,18658,21.00,1419,1419,1384,1805,973,1389,1397.08,1.15,0,1647,1459,1423,1397,1361,1335,1442,1380,225,416,500,860,1,1,44964143,628,-25.87,0.52,12,0.04,-54.00,2696.00,1965,20221206,-28.91,1000,20221014,39.70,1830,-23.66,20230102,1170,19.40,20230411,1965,-28.91,20221206,1030,35.63,20221021,2.80,N,001380,500,224 억,,518284,N,N,1,N,00,N
|
|
20231018,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,11,2,0.79,14505456,10369,11.67,1419,1419,1384,1805,973,1389,1398.93,1.15,0,1660,1459,1423,1397,1361,1335,1442,1380,225,416,500,860,1,1,44964143,629,-25.93,0.52,12,0.02,-54.00,2696.00,1965,20221206,-28.75,1000,20221014,40.00,1830,-23.50,20230102,1170,19.66,20230411,1965,-28.75,20221206,1030,35.92,20221021,2.80,N,001380,500,224 억,,518284,N,N,1,N,00,N
|
|
20231018,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1419,30,2,2.16,154671,109,0.12,1419,1419,1419,1805,973,1389,1419.00,1.15,0,-5,1459,1423,1397,1361,1335,1442,1380,225,416,500,860,1,1,44964143,638,-26.28,0.53,12,0.00,-54.00,2696.00,1965,20221206,-27.79,1000,20221014,41.90,1830,-22.46,20230102,1170,21.28,20230411,1965,-27.79,20221206,1030,37.77,20221021,2.80,N,001380,500,224 억,,518284,N,N,1,N,00,N
|
|
20231017,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1389,25,2,1.83,125582247,88855,78.95,1371,1433,1371,1773,955,1364,1413.39,1.07,0,31388,1436,1399,1378,1341,1320,1389,1331,225,409,500,840,1,1,44964143,625,-25.72,0.52,12,0.20,-54.00,2696.00,1965,20221206,-29.31,990,20221013,40.30,1830,-24.10,20230102,1170,18.72,20230411,1965,-29.31,20221206,1000,38.90,20221017,2.79,N,001380,500,224 억,,483190,N,N,1,N,00,N
|
|
20231017,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,36,2,2.64,120984985,85552,76.01,1371,1433,1371,1773,955,1364,1414.17,1.07,0,32082,1436,1399,1378,1341,1320,1389,1331,225,409,500,840,1,1,44964143,629,-25.93,0.52,12,0.19,-54.00,2696.00,1965,20221206,-28.75,990,20221013,41.41,1830,-23.50,20230102,1170,19.66,20230411,1965,-28.75,20221206,1000,40.00,20221017,2.79,N,001380,500,224 억,,483190,N,N,1,N,00,N
|
|
20231017,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1402,38,2,2.79,113260479,80043,71.12,1371,1433,1371,1773,955,1364,1415.00,1.07,0,31658,1436,1399,1378,1341,1320,1389,1331,225,409,500,840,1,1,44964143,630,-25.96,0.52,12,0.18,-54.00,2696.00,1965,20221206,-28.65,990,20221013,41.62,1830,-23.39,20230102,1170,19.83,20230411,1965,-28.65,20221206,1000,40.20,20221017,2.79,N,001380,500,224 억,,483190,N,N,1,N,00,N
|
|
20231017,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1427,63,2,4.62,99722143,70403,62.55,1371,1433,1371,1773,955,1364,1416.45,1.07,0,28477,1436,1399,1378,1341,1320,1389,1331,225,409,500,840,1,1,44964143,642,-26.43,0.53,12,0.16,-54.00,2696.00,1965,20221206,-27.38,990,20221013,44.14,1830,-22.02,20230102,1170,21.97,20230411,1965,-27.38,20221206,1000,42.70,20221017,2.79,N,001380,500,224 억,,483190,N,N,1,N,00,N
|
|
20231017,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1430,66,2,4.84,94184461,66513,59.10,1371,1433,1371,1773,955,1364,1416.03,1.07,0,29028,1436,1399,1378,1341,1320,1389,1331,225,409,500,840,1,1,44964143,643,-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,-27.23,20221206,1000,43.00,20221017,2.79,N,001380,500,224 억,,483190,N,N,1,N,00,N
|
|
20231017,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1433,69,2,5.06,87423828,61785,54.90,1371,1433,1371,1773,955,1364,1414.97,1.07,0,29164,1436,1399,1378,1341,1320,1389,1331,225,409,500,840,1,1,44964143,644,-26.54,0.53,12,0.14,-54.00,2696.00,1965,20221206,-27.07,990,20221013,44.75,1830,-21.69,20230102,1170,22.48,20230411,1965,-27.07,20221206,1000,43.30,20221017,2.79,N,001380,500,224 억,,483190,N,N,1,N,00,N
|
|
20231017,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1423,59,2,4.33,51897820,36841,32.73,1371,1423,1371,1773,955,1364,1408.70,1.07,0,17872,1436,1399,1378,1341,1320,1389,1331,225,409,500,840,1,1,44964143,640,-26.35,0.53,12,0.08,-54.00,2696.00,1965,20221206,-27.58,990,20221013,43.74,1830,-22.24,20230102,1170,21.62,20230411,1965,-27.58,20221206,1000,42.30,20221017,2.79,N,001380,500,224 억,,483190,N,N,1,N,00,N
|
|
20231017,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1380,16,2,1.17,3684572,2685,2.39,1371,1380,1371,1773,955,1364,1372.28,1.07,0,112,1436,1399,1378,1341,1320,1389,1331,225,409,500,840,1,1,44964143,621,-25.56,0.51,12,0.01,-54.00,2696.00,1965,20221206,-29.77,990,20221013,39.39,1830,-24.59,20230102,1170,17.95,20230411,1965,-29.77,20221206,1000,38.00,20221017,2.79,N,001380,500,224 억,,483190,N,N,1,N,00,N
|
|
20231016,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1364,-51,5,-3.60,154859842,112304,232.58,1400,1415,1357,1839,991,1415,1378.95,1.07,0,2163,1505,1459,1416,1370,1327,1438,1349,225,424,500,870,1,1,44964143,613,-25.26,0.51,12,0.25,-54.00,2696.00,1965,20221206,-30.59,990,20221013,37.78,1830,-25.46,20230102,1170,16.58,20230411,1965,-30.59,20221206,1000,36.40,20221017,2.78,N,001380,500,224 억,,480642,N,N,1,N,00,N
|
|
20231016,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1377,-38,5,-2.69,148177602,107416,222.45,1400,1415,1357,1839,991,1415,1379.47,1.07,0,2482,1505,1459,1416,1370,1327,1438,1349,225,424,500,870,1,1,44964143,619,-25.50,0.51,12,0.24,-54.00,2696.00,1965,20221206,-29.92,990,20221013,39.09,1830,-24.75,20230102,1170,17.69,20230411,1965,-29.92,20221206,1000,37.70,20221017,2.78,N,001380,500,224 억,,480642,N,N,0,N,00,N
|
|
20231016,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1394,-21,5,-1.48,138749267,100627,208.39,1400,1415,1357,1839,991,1415,1378.85,1.07,0,2019,1505,1459,1416,1370,1327,1438,1349,225,424,500,870,1,1,44964143,627,-25.81,0.52,12,0.22,-54.00,2696.00,1965,20221206,-29.06,990,20221013,40.81,1830,-23.83,20230102,1170,19.15,20230411,1965,-29.06,20221206,1000,39.40,20221017,2.78,N,001380,500,224 억,,480642,N,N,0,N,00,N
|
|
20231016,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1394,-21,5,-1.48,111241996,80723,167.17,1400,1404,1357,1839,991,1415,1378.07,1.07,0,1962,1505,1459,1416,1370,1327,1438,1349,225,424,500,870,1,1,44964143,627,-25.81,0.52,12,0.18,-54.00,2696.00,1965,20221206,-29.06,990,20221013,40.81,1830,-23.83,20230102,1170,19.15,20230411,1965,-29.06,20221206,1000,39.40,20221017,2.78,N,001380,500,224 억,,480642,N,N,0,N,00,N
|
|
20231016,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1385,-30,5,-2.12,102462728,74370,154.02,1400,1404,1357,1839,991,1415,1377.74,1.07,0,2682,1505,1459,1416,1370,1327,1438,1349,225,424,500,870,1,1,44964143,623,-25.65,0.51,12,0.17,-54.00,2696.00,1965,20221206,-29.52,990,20221013,39.90,1830,-24.32,20230102,1170,18.38,20230411,1965,-29.52,20221206,1000,38.50,20221017,2.78,N,001380,500,224 억,,480642,N,N,0,N,00,N
|
|
20231016,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1380,-35,5,-2.47,79999388,58118,120.36,1400,1404,1357,1839,991,1415,1376.50,1.07,0,-2924,1505,1459,1416,1370,1327,1438,1349,225,424,500,870,1,1,44964143,621,-25.56,0.51,12,0.13,-54.00,2696.00,1965,20221206,-29.77,990,20221013,39.39,1830,-24.59,20230102,1170,17.95,20230411,1965,-29.77,20221206,1000,38.00,20221017,2.78,N,001380,500,224 억,,480642,N,N,0,N,00,N
|
|
20231016,100114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1381,-34,5,-2.40,32611494,23585,48.84,1400,1404,1368,1839,991,1415,1382.72,1.07,0,-5923,1505,1459,1416,1370,1327,1438,1349,225,424,500,870,1,1,44964143,621,-25.57,0.51,12,0.05,-54.00,2696.00,1965,20221206,-29.72,990,20221013,39.49,1830,-24.54,20230102,1170,18.03,20230411,1965,-29.72,20221206,1000,38.10,20221017,2.78,N,001380,500,224 억,,480642,N,N,0,N,00,N
|
|
20231016,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,-15,5,-1.06,2542400,1816,3.76,1400,1400,1400,1839,991,1415,1400.00,1.07,0,1049,1505,1459,1416,1370,1327,1438,1349,225,424,500,870,1,1,44964143,629,-25.93,0.52,12,0.00,-54.00,2696.00,1965,20221206,-28.75,990,20221013,41.41,1830,-23.50,20230102,1170,19.66,20230411,1965,-28.75,20221206,1000,40.00,20221017,2.78,N,001380,500,224 억,,480642,N,N,0,N,00,N
|
|
20231012,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1445,59,2,4.26,270582303,190991,205.90,1386,1455,1386,1801,971,1386,1416.73,0.94,0,55261,1419,1402,1379,1362,1339,1411,1371,225,415,500,850,1,1,44964143,650,-26.76,0.54,12,0.42,-54.00,2696.00,1965,20221206,-26.46,990,20221013,45.96,1830,-21.04,20230102,1170,23.50,20230411,1965,-26.46,20221206,990,45.96,20221013,2.77,N,001380,500,224 억,,423099,N,N,3,N,00,N
|
|
20231012,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1451,65,2,4.69,265498777,187486,202.12,1386,1455,1386,1801,971,1386,1416.10,0.94,0,54035,1419,1402,1379,1362,1339,1411,1371,225,415,500,850,1,1,44964143,652,-26.87,0.54,12,0.42,-54.00,2696.00,1965,20221206,-26.16,990,20221013,46.57,1830,-20.71,20230102,1170,24.02,20230411,1965,-26.16,20221206,990,46.57,20221013,2.77,N,001380,500,224 억,,423099,N,N,4,N,00,N
|
|
20231012,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1450,64,2,4.62,251375767,177735,191.61,1386,1455,1386,1801,971,1386,1414.33,0.94,0,50871,1419,1402,1379,1362,1339,1411,1371,225,415,500,850,1,1,44964143,652,-26.85,0.54,12,0.40,-54.00,2696.00,1965,20221206,-26.21,990,20221013,46.46,1830,-20.77,20230102,1170,23.93,20230411,1965,-26.21,20221206,990,46.46,20221013,2.77,N,001380,500,224 억,,423099,N,N,4,N,00,N
|
|
20231012,130114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1446,60,2,4.33,238455989,168813,181.99,1386,1455,1386,1801,971,1386,1412.55,0.94,0,49459,1419,1402,1379,1362,1339,1411,1371,225,415,500,850,1,1,44964143,650,-26.78,0.54,12,0.38,-54.00,2696.00,1965,20221206,-26.41,990,20221013,46.06,1830,-20.98,20230102,1170,23.59,20230411,1965,-26.41,20221206,990,46.06,20221013,2.77,N,001380,500,224 억,,423099,N,N,4,N,00,N
|
|
20231012,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1444,58,2,4.18,217785833,154527,166.59,1386,1450,1386,1801,971,1386,1409.37,0.94,0,41930,1419,1402,1379,1362,1339,1411,1371,225,415,500,850,1,1,44964143,649,-26.74,0.54,12,0.34,-54.00,2696.00,1965,20221206,-26.51,990,20221013,45.86,1830,-21.09,20230102,1170,23.42,20230411,1965,-26.51,20221206,990,45.86,20221013,2.77,N,001380,500,224 억,,423099,N,N,4,N,00,N
|
|
20231012,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1445,59,2,4.26,204996559,145636,157.00,1386,1450,1386,1801,971,1386,1407.60,0.94,0,39560,1419,1402,1379,1362,1339,1411,1371,225,415,500,850,1,1,44964143,650,-26.76,0.54,12,0.32,-54.00,2696.00,1965,20221206,-26.46,990,20221013,45.96,1830,-21.04,20230102,1170,23.50,20230411,1965,-26.46,20221206,990,45.96,20221013,2.77,N,001380,500,224 억,,423099,N,N,4,N,00,N
|
|
20231012,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1423,37,2,2.67,174890211,124629,134.36,1386,1450,1386,1801,971,1386,1403.29,0.94,0,30706,1419,1402,1379,1362,1339,1411,1371,225,415,500,850,1,1,44964143,640,-26.35,0.53,12,0.28,-54.00,2696.00,1965,20221206,-27.58,990,20221013,43.74,1830,-22.24,20230102,1170,21.62,20230411,1965,-27.58,20221206,990,43.74,20221013,2.77,N,001380,500,224 억,,423099,N,N,4,N,00,N
|
|
20231012,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1386,0,3,0.00,4501728,3248,3.50,1386,1386,1386,1801,971,1386,1386.00,0.94,0,265,1419,1402,1379,1362,1339,1411,1371,225,415,500,850,1,1,44964143,623,-25.67,0.51,12,0.01,-54.00,2696.00,1965,20221206,-29.47,990,20221013,40.00,1830,-24.26,20230102,1170,18.46,20230411,1965,-29.47,20221206,990,40.00,20221013,2.77,N,001380,500,224 억,,423099,N,N,4,N,00,N
|
|
20231011,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1386,21,2,1.54,128333634,92760,29.80,1356,1396,1356,1774,956,1365,1383.50,0.87,0,28519,1527,1445,1395,1313,1263,1421,1289,225,409,500,840,1,1,44964143,623,-25.67,0.51,12,0.21,-54.00,2696.00,1965,20221206,-29.47,990,20221013,40.00,1830,-24.26,20230102,1170,18.46,20230411,1965,-29.47,20221206,990,40.00,20221013,2.77,N,001380,500,224 억,,392571,N,N,4,N,00,N
|
|
20231011,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1384,19,2,1.39,123972957,89611,28.79,1356,1396,1356,1774,956,1365,1383.46,0.87,0,28361,1527,1445,1395,1313,1263,1421,1289,225,409,500,840,1,1,44964143,622,-25.63,0.51,12,0.20,-54.00,2696.00,1965,20221206,-29.57,990,20221013,39.80,1830,-24.37,20230102,1170,18.29,20230411,1965,-29.57,20221206,990,39.80,20221013,2.77,N,001380,500,224 억,,392571,N,N,3,N,00,N
|
|
20231011,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1389,24,2,1.76,115833496,83743,26.90,1356,1396,1356,1774,956,1365,1383.20,0.87,0,26484,1527,1445,1395,1313,1263,1421,1289,225,409,500,840,1,1,44964143,625,-25.72,0.52,12,0.19,-54.00,2696.00,1965,20221206,-29.31,990,20221013,40.30,1830,-24.10,20230102,1170,18.72,20230411,1965,-29.31,20221206,990,40.30,20221013,2.77,N,001380,500,224 억,,392571,N,N,3,N,00,N
|
|
20231011,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1381,16,2,1.17,111143057,80353,25.81,1356,1396,1356,1774,956,1365,1383.18,0.87,0,25215,1527,1445,1395,1313,1263,1421,1289,225,409,500,840,1,1,44964143,621,-25.57,0.51,12,0.18,-54.00,2696.00,1965,20221206,-29.72,990,20221013,39.49,1830,-24.54,20230102,1170,18.03,20230411,1965,-29.72,20221206,990,39.49,20221013,2.77,N,001380,500,224 억,,392571,N,N,3,N,00,N
|
|
20231011,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1390,25,2,1.83,89859447,64964,20.87,1356,1396,1356,1774,956,1365,1383.22,0.87,0,16994,1527,1445,1395,1313,1263,1421,1289,225,409,500,840,1,1,44964143,625,-25.74,0.52,12,0.14,-54.00,2696.00,1965,20221206,-29.26,990,20221013,40.40,1830,-24.04,20230102,1170,18.80,20230411,1965,-29.26,20221206,990,40.40,20221013,2.77,N,001380,500,224 억,,392571,N,N,3,N,00,N
|
|
20231011,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1390,25,2,1.83,64608832,46747,15.02,1356,1395,1356,1774,956,1365,1382.10,0.87,0,8612,1527,1445,1395,1313,1263,1421,1289,225,409,500,840,1,1,44964143,625,-25.74,0.52,12,0.10,-54.00,2696.00,1965,20221206,-29.26,990,20221013,40.40,1830,-24.04,20230102,1170,18.80,20230411,1965,-29.26,20221206,990,40.40,20221013,2.77,N,001380,500,224 억,,392571,N,N,3,N,00,N
|
|
20231011,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1381,16,2,1.17,39761298,28811,9.26,1356,1395,1356,1774,956,1365,1380.07,0.87,0,2162,1527,1445,1395,1313,1263,1421,1289,225,409,500,840,1,1,44964143,621,-25.57,0.51,12,0.06,-54.00,2696.00,1965,20221206,-29.72,990,20221013,39.49,1830,-24.54,20230102,1170,18.03,20230411,1965,-29.72,20221206,990,39.49,20221013,2.77,N,001380,500,224 억,,392571,N,N,3,N,00,N
|
|
20231011,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1364,-1,5,-0.07,8944108,6593,2.12,1356,1364,1356,1774,956,1365,1356.61,0.87,0,-294,1527,1445,1395,1313,1263,1421,1289,225,409,500,840,1,1,44964143,613,-25.26,0.51,12,0.01,-54.00,2696.00,1965,20221206,-30.59,990,20221013,37.78,1830,-25.46,20230102,1170,16.58,20230411,1965,-30.59,20221206,990,37.78,20221013,2.77,N,001380,500,224 억,,392571,N,N,3,N,00,N
|
|
20231010,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1365,-8,5,-0.58,431705353,310098,264.51,1387,1477,1345,1784,962,1373,1392.16,0.76,0,61974,1433,1403,1378,1348,1323,1418,1363,225,411,500,850,1,1,44964143,614,-25.28,0.51,12,0.69,-54.00,2696.00,1965,20221206,-30.53,990,20221013,37.88,1830,-25.41,20230102,1170,16.67,20230411,1965,-30.53,20221206,990,37.88,20221013,2.78,N,001380,500,224 억,,341316,N,N,3,N,00,N
|
|
20231010,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1372,-1,5,-0.07,419475855,301148,256.87,1387,1477,1345,1784,962,1373,1392.92,0.76,0,60156,1433,1403,1378,1348,1323,1418,1363,225,411,500,850,1,1,44964143,617,-25.41,0.51,12,0.67,-54.00,2696.00,1965,20221206,-30.18,990,20221013,38.59,1830,-25.03,20230102,1170,17.26,20230411,1965,-30.18,20221206,990,38.59,20221013,2.78,N,001380,500,224 억,,341316,N,N,5,N,00,N
|
|
20231010,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1371,-2,5,-0.15,407294440,292242,249.27,1387,1477,1345,1784,962,1373,1393.69,0.76,0,56323,1433,1403,1378,1348,1323,1418,1363,225,411,500,850,1,1,44964143,616,-25.39,0.51,12,0.65,-54.00,2696.00,1965,20221206,-30.23,990,20221013,38.48,1830,-25.08,20230102,1170,17.18,20230411,1965,-30.23,20221206,990,38.48,20221013,2.78,N,001380,500,224 억,,341316,N,N,5,N,00,N
|
|
20231010,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1388,15,2,1.09,340720410,244070,208.19,1387,1477,1345,1784,962,1373,1395.99,0.76,0,31677,1433,1403,1378,1348,1323,1418,1363,225,411,500,850,1,1,44964143,624,-25.70,0.51,12,0.54,-54.00,2696.00,1965,20221206,-29.36,990,20221013,40.20,1830,-24.15,20230102,1170,18.63,20230411,1965,-29.36,20221206,990,40.20,20221013,2.78,N,001380,500,224 억,,341316,N,N,5,N,00,N
|
|
20231010,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1410,37,2,2.69,301163239,215879,184.14,1387,1477,1345,1784,962,1373,1395.06,0.76,0,30391,1433,1403,1378,1348,1323,1418,1363,225,411,500,850,1,1,44964143,634,-26.11,0.52,12,0.48,-54.00,2696.00,1965,20221206,-28.24,990,20221013,42.42,1830,-22.95,20230102,1170,20.51,20230411,1965,-28.24,20221206,990,42.42,20221013,2.78,N,001380,500,224 억,,341316,N,N,5,N,00,N
|
|
20231010,110114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1399,26,2,1.89,275112331,197405,168.38,1387,1477,1345,1784,962,1373,1393.64,0.76,0,31578,1433,1403,1378,1348,1323,1418,1363,225,411,500,850,1,1,44964143,629,-25.91,0.52,12,0.44,-54.00,2696.00,1965,20221206,-28.80,990,20221013,41.31,1830,-23.55,20230102,1170,19.57,20230411,1965,-28.80,20221206,990,41.31,20221013,2.78,N,001380,500,224 억,,341316,N,N,5,N,00,N
|
|
20231010,100114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1416,43,2,3.13,240982627,173032,147.59,1387,1477,1345,1784,962,1373,1392.71,0.76,0,16842,1433,1403,1378,1348,1323,1418,1363,225,411,500,850,1,1,44964143,637,-26.22,0.53,12,0.38,-54.00,2696.00,1965,20221206,-27.94,990,20221013,43.03,1830,-22.62,20230102,1170,21.03,20230411,1965,-27.94,20221206,990,43.03,20221013,2.78,N,001380,500,224 억,,341316,N,N,5,N,00,N
|
|
20231010,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1373,0,3,0.00,15145222,10987,9.37,1387,1387,1373,1784,962,1373,1378.47,0.76,0,252,1433,1403,1378,1348,1323,1418,1363,225,411,500,850,1,1,44964143,617,-25.43,0.51,12,0.02,-54.00,2696.00,1965,20221206,-30.13,990,20221013,38.69,1830,-24.97,20230102,1170,17.35,20230411,1965,-30.13,20221206,990,38.69,20221013,2.78,N,001380,500,224 억,,341316,N,N,5,N,00,N
|
|
20231006,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1373,14,2,1.03,161592767,116816,88.06,1353,1408,1353,1766,952,1359,1383.31,0.72,0,20308,1390,1374,1357,1341,1324,1382,1349,225,407,500,840,1,1,44964143,617,-25.43,0.51,12,0.26,-54.00,2696.00,1965,20221206,-30.13,990,20221013,38.69,1830,-24.97,20230102,1170,17.35,20230411,1965,-30.13,20221206,990,38.69,20221013,2.93,N,001380,500,224 억,,323977,N,N,5,N,00,N
|
|
20231006,150114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1379,20,2,1.47,148048561,106971,80.64,1353,1408,1353,1766,952,1359,1384.01,0.72,0,19766,1390,1374,1357,1341,1324,1382,1349,225,407,500,840,1,1,44964143,620,-25.54,0.51,12,0.24,-54.00,2696.00,1965,20221206,-29.82,990,20221013,39.29,1830,-24.64,20230102,1170,17.86,20230411,1965,-29.82,20221206,990,39.29,20221013,2.93,N,001380,500,224 억,,323977,N,N,9,N,00,N
|
|
20231006,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1391,32,2,2.35,105183677,75747,57.10,1353,1408,1353,1766,952,1359,1388.62,0.72,0,15053,1390,1374,1357,1341,1324,1382,1349,225,407,500,840,1,1,44964143,625,-25.76,0.52,12,0.17,-54.00,2696.00,1965,20221206,-29.21,990,20221013,40.51,1830,-23.99,20230102,1170,18.89,20230411,1965,-29.21,20221206,990,40.51,20221013,2.93,N,001380,500,224 억,,323977,N,N,9,N,00,N
|
|
20231006,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1389,30,2,2.21,93076988,67002,50.51,1353,1408,1353,1766,952,1359,1389.17,0.72,0,14877,1390,1374,1357,1341,1324,1382,1349,225,407,500,840,1,1,44964143,625,-25.72,0.52,12,0.15,-54.00,2696.00,1965,20221206,-29.31,990,20221013,40.30,1830,-24.10,20230102,1170,18.72,20230411,1965,-29.31,20221206,990,40.30,20221013,2.93,N,001380,500,224 억,,323977,N,N,9,N,00,N
|
|
20231006,120114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1392,33,2,2.43,83984811,60451,45.57,1353,1408,1353,1766,952,1359,1389.30,0.72,0,12317,1390,1374,1357,1341,1324,1382,1349,225,407,500,840,1,1,44964143,626,-25.78,0.52,12,0.13,-54.00,2696.00,1965,20221206,-29.16,990,20221013,40.61,1830,-23.93,20230102,1170,18.97,20230411,1965,-29.16,20221206,990,40.61,20221013,2.93,N,001380,500,224 억,,323977,N,N,9,N,00,N
|
|
20231006,110113,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1389,30,2,2.21,78836807,56738,42.77,1353,1408,1353,1766,952,1359,1389.49,0.72,0,10314,1390,1374,1357,1341,1324,1382,1349,225,407,500,840,1,1,44964143,625,-25.72,0.52,12,0.13,-54.00,2696.00,1965,20221206,-29.31,990,20221013,40.30,1830,-24.10,20230102,1170,18.72,20230411,1965,-29.31,20221206,990,40.30,20221013,2.93,N,001380,500,224 억,,323977,N,N,9,N,00,N
|
|
20231006,100114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1394,35,2,2.58,62264402,44784,33.76,1353,1408,1353,1766,952,1359,1390.33,0.72,0,6798,1390,1374,1357,1341,1324,1382,1349,225,407,500,840,1,1,44964143,627,-25.81,0.52,12,0.10,-54.00,2696.00,1965,20221206,-29.06,990,20221013,40.81,1830,-23.83,20230102,1170,19.15,20230411,1965,-29.06,20221206,990,40.81,20221013,2.93,N,001380,500,224 억,,323977,N,N,9,N,00,N
|
|
20231006,090114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1365,6,2,0.44,3496697,2565,1.93,1353,1370,1353,1766,952,1359,1363.23,0.72,0,1047,1390,1374,1357,1341,1324,1382,1349,225,407,500,840,1,1,44964143,614,-25.28,0.51,12,0.01,-54.00,2696.00,1965,20221206,-30.53,990,20221013,37.88,1830,-25.41,20230102,1170,16.67,20230411,1965,-30.53,20221206,990,37.88,20221013,2.93,N,001380,500,224 억,,323977,N,N,9,N,00,N
|