178 lines
74 KiB
CSV
178 lines
74 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
|
|
20231130,160120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1551,-99,5,-6.00,3408433250,2184199,8.54,1615,1620,1525,2145,1155,1650,1560.22,0.41,0,155880,2014,1832,1636,1454,1258,1923,1545,225,495,500,1020,1,1,44964143,697,-28.72,0.58,12,4.86,-54.00,2696.00,1965,20221206,-21.07,1170,20230411,32.56,1830,-15.25,20230102,1170,32.56,20230411,1965,-21.07,20221206,1170,32.56,20230411,2.80,N,001380,500,224 억,,186570,N,N,0,N,00,N
|
|
20231130,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1552,-98,5,-5.94,3291898969,2108900,8.25,1615,1620,1525,2145,1155,1650,1560.65,0.41,0,156936,2014,1832,1636,1454,1258,1923,1545,225,495,500,1020,1,1,44964143,698,-28.74,0.58,12,4.69,-54.00,2696.00,1965,20221206,-21.02,1170,20230411,32.65,1830,-15.19,20230102,1170,32.65,20230411,1965,-21.02,20221206,1170,32.65,20230411,2.80,N,001380,500,224 억,,186570,N,N,0,N,00,N
|
|
20231130,140120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1538,-112,5,-6.79,2978315493,1904601,7.45,1615,1620,1526,2145,1155,1650,1563.42,0.41,0,134913,2014,1832,1636,1454,1258,1923,1545,225,495,500,1020,1,1,44964143,692,-28.48,0.57,12,4.24,-54.00,2696.00,1965,20221206,-21.73,1170,20230411,31.45,1830,-15.96,20230102,1170,31.45,20230411,1965,-21.73,20221206,1170,31.45,20230411,2.80,N,001380,500,224 억,,186570,N,N,0,N,00,N
|
|
20231130,130120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1547,-103,5,-6.24,2861377105,1828819,7.15,1615,1620,1526,2145,1155,1650,1564.26,0.41,0,135621,2014,1832,1636,1454,1258,1923,1545,225,495,500,1020,1,1,44964143,696,-28.65,0.57,12,4.07,-54.00,2696.00,1965,20221206,-21.27,1170,20230411,32.22,1830,-15.46,20230102,1170,32.22,20230411,1965,-21.27,20221206,1170,32.22,20230411,2.80,N,001380,500,224 억,,186570,N,N,0,N,00,N
|
|
20231130,120121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1538,-112,5,-6.79,2728491221,1742742,6.81,1615,1620,1526,2145,1155,1650,1565.28,0.41,0,137567,2014,1832,1636,1454,1258,1923,1545,225,495,500,1020,1,1,44964143,692,-28.48,0.57,12,3.88,-54.00,2696.00,1965,20221206,-21.73,1170,20230411,31.45,1830,-15.96,20230102,1170,31.45,20230411,1965,-21.73,20221206,1170,31.45,20230411,2.80,N,001380,500,224 억,,186570,N,N,0,N,00,N
|
|
20231130,110120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1533,-117,5,-7.09,2437030222,1552716,6.07,1615,1620,1526,2145,1155,1650,1569.15,0.41,0,133730,2014,1832,1636,1454,1258,1923,1545,225,495,500,1020,1,1,44964143,689,-28.39,0.57,12,3.45,-54.00,2696.00,1965,20221206,-21.98,1170,20230411,31.03,1830,-16.23,20230102,1170,31.03,20230411,1965,-21.98,20221206,1170,31.03,20230411,2.80,N,001380,500,224 억,,186570,N,N,0,N,00,N
|
|
20231130,100121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1564,-86,5,-5.21,1906116663,1211530,4.74,1615,1620,1538,2145,1155,1650,1572.85,0.41,0,99697,2014,1832,1636,1454,1258,1923,1545,225,495,500,1020,1,1,44964143,703,-28.96,0.58,12,2.69,-54.00,2696.00,1965,20221206,-20.41,1170,20230411,33.68,1830,-14.54,20230102,1170,33.68,20230411,1965,-20.41,20221206,1170,33.68,20230411,2.80,N,001380,500,224 억,,186570,N,N,0,N,00,N
|
|
20231130,090121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1598,-52,5,-3.15,280801554,174502,0.68,1615,1620,1597,2145,1155,1650,1607.39,0.41,0,-15280,2014,1832,1636,1454,1258,1923,1545,225,495,500,1020,1,1,44964143,719,-29.59,0.59,12,0.39,-54.00,2696.00,1965,20221206,-18.68,1170,20230411,36.58,1830,-12.68,20230102,1170,36.58,20230411,1965,-18.68,20221206,1170,36.58,20230411,2.80,N,001380,500,224 억,,186570,N,N,0,N,00,N
|
|
20231129,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1650,200,2,13.79,43064257741,25092678,42777.20,1594,1818,1440,1885,1015,1450,1716.22,1.01,0,-268074,1472,1461,1451,1440,1430,1456,1435,225,435,500,890,1,1,44964143,742,-30.56,0.61,12,55.81,-54.00,2696.00,1965,20221206,-16.03,1170,20230411,41.03,1830,-9.84,20230102,1170,41.03,20230411,1965,-16.03,20221206,1170,41.03,20230411,2.89,N,001380,500,224 억,,453674,N,N,0,N,00,N
|
|
20231129,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1666,216,2,14.90,41834473385,24347099,41506.16,1594,1818,1440,1885,1015,1450,1718.26,1.01,0,-262203,1472,1461,1451,1440,1430,1456,1435,225,435,500,890,1,1,44964143,749,-30.85,0.62,12,54.15,-54.00,2696.00,1965,20221206,-15.22,1170,20230411,42.39,1830,-8.96,20230102,1170,42.39,20230411,1965,-15.22,20221206,1170,42.39,20230411,2.89,N,001380,500,224 억,,453674,N,N,0,N,00,N
|
|
20231129,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1703,253,2,17.45,36293329408,21135475,36031.09,1594,1818,1440,1885,1015,1450,1717.18,1.01,0,-240807,1472,1461,1451,1440,1430,1456,1435,225,435,500,890,1,1,44964143,766,-31.54,0.63,12,47.01,-54.00,2696.00,1965,20221206,-13.33,1170,20230411,45.56,1830,-6.94,20230102,1170,45.56,20230411,1965,-13.33,20221206,1170,45.56,20230411,2.89,N,001380,500,224 억,,453674,N,N,0,N,00,N
|
|
20231129,130121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1744,294,2,20.28,33417680882,19436403,33134.56,1594,1818,1440,1885,1015,1450,1719.34,1.01,0,-229667,1472,1461,1451,1440,1430,1456,1435,225,435,500,890,1,1,44964143,784,-32.30,0.65,12,43.23,-54.00,2696.00,1965,20221206,-11.25,1170,20230411,49.06,1830,-4.70,20230102,1170,49.06,20230411,1965,-11.25,20221206,1170,49.06,20230411,2.89,N,001380,500,224 억,,453674,N,N,0,N,00,N
|
|
20231129,120120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1770,320,2,22.07,31128983198,18137291,30919.88,1594,1818,1440,1885,1015,1450,1716.31,1.01,0,-213146,1472,1461,1451,1440,1430,1456,1435,225,435,500,890,1,1,44964143,796,-32.78,0.66,12,40.34,-54.00,2696.00,1965,20221206,-9.92,1170,20230411,51.28,1830,-3.28,20230102,1170,51.28,20230411,1965,-9.92,20221206,1170,51.28,20230411,2.89,N,001380,500,224 억,,453674,N,N,0,N,00,N
|
|
20231129,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1759,309,2,21.31,25345445297,14896845,25395.67,1594,1818,1440,1885,1015,1450,1701.41,1.01,0,-182440,1472,1461,1451,1440,1430,1456,1435,225,435,500,890,1,1,44964143,791,-32.57,0.65,12,33.13,-54.00,2696.00,1965,20221206,-10.48,1170,20230411,50.34,1830,-3.88,20230102,1170,50.34,20230411,1965,-10.48,20221206,1170,50.34,20230411,2.89,N,001380,500,224 억,,453674,N,N,0,N,00,N
|
|
20231129,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1626,176,2,12.14,12854680476,7672358,13079.59,1594,1790,1440,1885,1015,1450,1675.47,1.01,0,-257548,1472,1461,1451,1440,1430,1456,1435,225,435,500,890,1,1,44964143,731,-30.11,0.60,12,17.06,-54.00,2696.00,1965,20221206,-17.25,1170,20230411,38.97,1830,-11.15,20230102,1170,38.97,20230411,1965,-17.25,20221206,1170,38.97,20230411,2.89,N,001380,500,224 억,,453674,N,N,0,N,00,N
|
|
20231129,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1440,-10,5,-0.69,226020434,143114,243.98,1594,1595,1440,1885,1015,1450,1579.89,1.01,0,-44454,1472,1461,1451,1440,1430,1456,1435,225,435,500,890,1,1,44964143,647,-26.67,0.53,12,0.32,-54.00,2696.00,1965,20221206,-26.72,1170,20230411,23.08,1830,-21.31,20230102,1170,23.08,20230411,1965,-26.72,20221206,1170,23.08,20230411,2.89,N,001380,500,224 억,,453674,Y,N,0,N,00,N
|
|
20231128,160120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1450,-5,5,-0.34,84558186,58363,59.81,1455,1462,1441,1891,1019,1455,1448.80,1.03,0,-11078,1479,1466,1452,1439,1425,1468,1441,225,436,500,900,1,1,44964143,652,-26.85,0.54,12,0.13,-54.00,2696.00,1965,20221206,-26.21,1170,20230411,23.93,1830,-20.77,20230102,1170,23.93,20230411,1965,-26.21,20221206,1170,23.93,20230411,2.88,N,001380,500,224 억,,464733,N,N,0,N,00,N
|
|
20231128,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1442,-13,5,-0.89,74797789,51624,52.91,1455,1462,1441,1891,1019,1455,1448.86,1.03,0,-10741,1479,1466,1452,1439,1425,1468,1441,225,436,500,900,1,1,44964143,648,-26.70,0.53,12,0.11,-54.00,2696.00,1965,20221206,-26.62,1170,20230411,23.25,1830,-21.20,20230102,1170,23.25,20230411,1965,-26.62,20221206,1170,23.25,20230411,2.88,N,001380,500,224 억,,464733,N,N,0,N,00,N
|
|
20231128,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1452,-3,5,-0.21,63538024,43836,44.92,1455,1462,1442,1891,1019,1455,1449.41,1.03,0,-6174,1479,1466,1452,1439,1425,1468,1441,225,436,500,900,1,1,44964143,653,-26.89,0.54,12,0.10,-54.00,2696.00,1965,20221206,-26.11,1170,20230411,24.10,1830,-20.66,20230102,1170,24.10,20230411,1965,-26.11,20221206,1170,24.10,20230411,2.88,N,001380,500,224 억,,464733,N,N,0,N,00,N
|
|
20231128,130120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1447,-8,5,-0.55,55764439,38455,39.41,1455,1462,1442,1891,1019,1455,1450.08,1.03,0,-5267,1479,1466,1452,1439,1425,1468,1441,225,436,500,900,1,1,44964143,651,-26.80,0.54,12,0.09,-54.00,2696.00,1965,20221206,-26.36,1170,20230411,23.68,1830,-20.93,20230102,1170,23.68,20230411,1965,-26.36,20221206,1170,23.68,20230411,2.88,N,001380,500,224 억,,464733,N,N,0,N,00,N
|
|
20231128,120120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1456,1,2,0.07,53374298,36806,37.72,1455,1462,1442,1891,1019,1455,1450.11,1.03,0,-4744,1479,1466,1452,1439,1425,1468,1441,225,436,500,900,1,1,44964143,655,-26.96,0.54,12,0.08,-54.00,2696.00,1965,20221206,-25.90,1170,20230411,24.44,1830,-20.44,20230102,1170,24.44,20230411,1965,-25.90,20221206,1170,24.44,20230411,2.88,N,001380,500,224 억,,464733,N,N,0,N,00,N
|
|
20231128,110120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1455,0,3,0.00,47122988,32511,33.32,1455,1462,1442,1891,1019,1455,1449.39,1.03,0,-3440,1479,1466,1452,1439,1425,1468,1441,225,436,500,900,1,1,44964143,654,-26.94,0.54,12,0.07,-54.00,2696.00,1965,20221206,-25.95,1170,20230411,24.36,1830,-20.49,20230102,1170,24.36,20230411,1965,-25.95,20221206,1170,24.36,20230411,2.88,N,001380,500,224 억,,464733,N,N,0,N,00,N
|
|
20231128,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1454,-1,5,-0.07,11757292,8090,8.29,1455,1462,1450,1891,1019,1455,1453.24,1.03,0,-380,1479,1466,1452,1439,1425,1468,1441,225,436,500,900,1,1,44964143,654,-26.93,0.54,12,0.02,-54.00,2696.00,1965,20221206,-26.01,1170,20230411,24.27,1830,-20.55,20230102,1170,24.27,20230411,1965,-26.01,20221206,1170,24.27,20230411,2.88,N,001380,500,224 억,,464733,N,N,0,N,00,N
|
|
20231128,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1455,0,3,0.00,827895,569,0.58,1455,1455,1455,1891,1019,1455,1455.00,1.03,0,-26,1479,1466,1452,1439,1425,1468,1441,225,436,500,900,1,1,44964143,654,-26.94,0.54,12,0.00,-54.00,2696.00,1965,20221206,-25.95,1170,20230411,24.36,1830,-20.49,20230102,1170,24.36,20230411,1965,-25.95,20221206,1170,24.36,20230411,2.88,N,001380,500,224 억,,464733,N,N,0,N,00,N
|
|
20231127,160120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1455,-4,5,-0.27,140222967,96673,175.57,1455,1465,1438,1896,1022,1459,1450.49,1.06,0,-10289,1485,1471,1449,1435,1413,1479,1443,225,437,500,900,1,1,44964143,654,-26.94,0.54,12,0.22,-54.00,2696.00,1965,20221206,-25.95,1170,20230411,24.36,1830,-20.49,20230102,1170,24.36,20230411,1965,-25.95,20221206,1170,24.36,20230411,2.89,N,001380,500,224 억,,475044,N,N,0,N,00,N
|
|
20231127,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1450,-9,5,-0.62,124281112,85702,155.65,1455,1465,1438,1896,1022,1459,1450.15,1.06,0,-9504,1485,1471,1449,1435,1413,1479,1443,225,437,500,900,1,1,44964143,652,-26.85,0.54,12,0.19,-54.00,2696.00,1965,20221206,-26.21,1170,20230411,23.93,1830,-20.77,20230102,1170,23.93,20230411,1965,-26.21,20221206,1170,23.93,20230411,2.89,N,001380,500,224 억,,475044,N,N,0,N,00,N
|
|
20231127,140120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1455,-4,5,-0.27,113365221,78153,141.94,1455,1465,1438,1896,1022,1459,1450.55,1.06,0,-8311,1485,1471,1449,1435,1413,1479,1443,225,437,500,900,1,1,44964143,654,-26.94,0.54,12,0.17,-54.00,2696.00,1965,20221206,-25.95,1170,20230411,24.36,1830,-20.49,20230102,1170,24.36,20230411,1965,-25.95,20221206,1170,24.36,20230411,2.89,N,001380,500,224 억,,475044,N,N,0,N,00,N
|
|
20231127,130120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1450,-9,5,-0.62,108712175,74944,136.11,1455,1465,1438,1896,1022,1459,1450.58,1.06,0,-6533,1485,1471,1449,1435,1413,1479,1443,225,437,500,900,1,1,44964143,652,-26.85,0.54,12,0.17,-54.00,2696.00,1965,20221206,-26.21,1170,20230411,23.93,1830,-20.77,20230102,1170,23.93,20230411,1965,-26.21,20221206,1170,23.93,20230411,2.89,N,001380,500,224 억,,475044,N,N,0,N,00,N
|
|
20231127,120120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1460,1,2,0.07,103758970,71530,129.91,1455,1465,1438,1896,1022,1459,1450.57,1.06,0,-5395,1485,1471,1449,1435,1413,1479,1443,225,437,500,900,1,1,44964143,656,-27.04,0.54,12,0.16,-54.00,2696.00,1965,20221206,-25.70,1170,20230411,24.79,1830,-20.22,20230102,1170,24.79,20230411,1965,-25.70,20221206,1170,24.79,20230411,2.89,N,001380,500,224 억,,475044,N,N,0,N,00,N
|
|
20231127,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1465,6,2,0.41,93634560,64579,117.29,1455,1465,1438,1896,1022,1459,1449.92,1.06,0,-3249,1485,1471,1449,1435,1413,1479,1443,225,437,500,900,1,1,44964143,659,-27.13,0.54,12,0.14,-54.00,2696.00,1965,20221206,-25.45,1170,20230411,25.21,1830,-19.95,20230102,1170,25.21,20230411,1965,-25.45,20221206,1170,25.21,20230411,2.89,N,001380,500,224 억,,475044,N,N,0,N,00,N
|
|
20231127,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1447,-12,5,-0.82,87434660,60320,109.55,1455,1465,1438,1896,1022,1459,1449.51,1.06,0,-3348,1485,1471,1449,1435,1413,1479,1443,225,437,500,900,1,1,44964143,651,-26.80,0.54,12,0.13,-54.00,2696.00,1965,20221206,-26.36,1170,20230411,23.68,1830,-20.93,20230102,1170,23.68,20230411,1965,-26.36,20221206,1170,23.68,20230411,2.89,N,001380,500,224 억,,475044,N,N,0,N,00,N
|
|
20231127,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1452,-7,5,-0.48,208048,143,0.26,1455,1455,1452,1896,1022,1459,1454.88,1.06,0,1,1485,1471,1449,1435,1413,1479,1443,225,437,500,900,1,1,44964143,653,-26.89,0.54,12,0.00,-54.00,2696.00,1965,20221206,-26.11,1170,20230411,24.10,1830,-20.66,20230102,1170,24.10,20230411,1965,-26.11,20221206,1170,24.10,20230411,2.89,N,001380,500,224 억,,475044,N,N,0,N,00,N
|
|
20231124,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1459,-5,5,-0.34,79637126,55059,92.75,1452,1463,1427,1903,1025,1464,1446.18,1.05,0,4141,1487,1475,1460,1448,1433,1481,1454,225,439,500,900,1,1,44964143,656,-27.02,0.54,12,0.12,-54.00,2696.00,1965,20221206,-25.75,1170,20230411,24.70,1830,-20.27,20230102,1170,24.70,20230411,1965,-25.75,20221206,1170,24.70,20230411,2.88,N,001380,500,224 억,,470900,N,N,0,N,00,N
|
|
20231124,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1456,-8,5,-0.55,66664214,46145,77.73,1452,1463,1427,1903,1025,1464,1444.63,1.05,0,5500,1487,1475,1460,1448,1433,1481,1454,225,439,500,900,1,1,44964143,655,-26.96,0.54,12,0.10,-54.00,2696.00,1965,20221206,-25.90,1170,20230411,24.44,1830,-20.44,20230102,1170,24.44,20230411,1965,-25.90,20221206,1170,24.44,20230411,2.88,N,001380,500,224 억,,470900,N,N,0,N,00,N
|
|
20231124,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1450,-14,5,-0.96,65494733,45341,76.38,1452,1463,1427,1903,1025,1464,1444.46,1.05,0,6095,1487,1475,1460,1448,1433,1481,1454,225,439,500,900,1,1,44964143,652,-26.85,0.54,12,0.10,-54.00,2696.00,1965,20221206,-26.21,1170,20230411,23.93,1830,-20.77,20230102,1170,23.93,20230411,1965,-26.21,20221206,1170,23.93,20230411,2.88,N,001380,500,224 억,,470900,N,N,0,N,00,N
|
|
20231124,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1457,-7,5,-0.48,61779543,42781,72.07,1452,1463,1427,1903,1025,1464,1444.05,1.05,0,6388,1487,1475,1460,1448,1433,1481,1454,225,439,500,900,1,1,44964143,655,-26.98,0.54,12,0.10,-54.00,2696.00,1965,20221206,-25.85,1170,20230411,24.53,1830,-20.38,20230102,1170,24.53,20230411,1965,-25.85,20221206,1170,24.53,20230411,2.88,N,001380,500,224 억,,470900,N,N,0,N,00,N
|
|
20231124,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1459,-5,5,-0.34,60506433,41905,70.59,1452,1463,1427,1903,1025,1464,1443.86,1.05,0,6418,1487,1475,1460,1448,1433,1481,1454,225,439,500,900,1,1,44964143,656,-27.02,0.54,12,0.09,-54.00,2696.00,1965,20221206,-25.75,1170,20230411,24.70,1830,-20.27,20230102,1170,24.70,20230411,1965,-25.75,20221206,1170,24.70,20230411,2.88,N,001380,500,224 억,,470900,N,N,0,N,00,N
|
|
20231124,110120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1441,-23,5,-1.57,47526012,32953,55.51,1452,1463,1427,1903,1025,1464,1442.18,1.05,0,6211,1487,1475,1460,1448,1433,1481,1454,225,439,500,900,1,1,44964143,648,-26.69,0.53,12,0.07,-54.00,2696.00,1965,20221206,-26.67,1170,20230411,23.16,1830,-21.26,20230102,1170,23.16,20230411,1965,-26.67,20221206,1170,23.16,20230411,2.88,N,001380,500,224 억,,470900,N,N,0,N,00,N
|
|
20231124,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1440,-24,5,-1.64,33852276,23473,39.54,1452,1463,1427,1903,1025,1464,1442.10,1.05,0,1557,1487,1475,1460,1448,1433,1481,1454,225,439,500,900,1,1,44964143,647,-26.67,0.53,12,0.05,-54.00,2696.00,1965,20221206,-26.72,1170,20230411,23.08,1830,-21.31,20230102,1170,23.08,20230411,1965,-26.72,20221206,1170,23.08,20230411,2.88,N,001380,500,224 억,,470900,N,N,0,N,00,N
|
|
20231124,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1463,-1,5,-0.07,10403300,7164,12.07,1452,1463,1452,1903,1025,1464,1452.02,1.05,0,-20,1487,1475,1460,1448,1433,1481,1454,225,439,500,900,1,1,44964143,658,-27.09,0.54,12,0.02,-54.00,2696.00,1965,20221206,-25.55,1170,20230411,25.04,1830,-20.05,20230102,1170,25.04,20230411,1965,-25.55,20221206,1170,25.04,20230411,2.88,N,001380,500,224 억,,470900,N,N,0,N,00,N
|
|
20231123,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1464,6,2,0.41,87015899,59348,86.26,1445,1472,1445,1895,1021,1458,1466.22,1.02,0,12642,1485,1471,1444,1430,1403,1478,1437,225,437,500,900,1,1,44964143,658,-27.11,0.54,12,0.13,-54.00,2696.00,1965,20221206,-25.50,1170,20230411,25.13,1830,-20.00,20230102,1170,25.13,20230411,1965,-25.50,20221206,1170,25.13,20230411,2.88,N,001380,500,224 억,,458273,N,N,3,N,00,N
|
|
20231123,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1462,4,2,0.27,84955003,57940,84.21,1445,1472,1445,1895,1021,1458,1466.27,1.02,0,12647,1485,1471,1444,1430,1403,1478,1437,225,437,500,900,1,1,44964143,657,-27.07,0.54,12,0.13,-54.00,2696.00,1965,20221206,-25.60,1170,20230411,24.96,1830,-20.11,20230102,1170,24.96,20230411,1965,-25.60,20221206,1170,24.96,20230411,2.88,N,001380,500,224 억,,458273,N,N,3,N,00,N
|
|
20231123,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1469,11,2,0.75,77996738,53197,77.32,1445,1472,1445,1895,1021,1458,1466.19,1.02,0,11897,1485,1471,1444,1430,1403,1478,1437,225,437,500,900,1,1,44964143,661,-27.20,0.54,12,0.12,-54.00,2696.00,1965,20221206,-25.24,1170,20230411,25.56,1830,-19.73,20230102,1170,25.56,20230411,1965,-25.24,20221206,1170,25.56,20230411,2.88,N,001380,500,224 억,,458273,N,N,3,N,00,N
|
|
20231123,130120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1471,13,2,0.89,76025167,51849,75.36,1445,1472,1445,1895,1021,1458,1466.29,1.02,0,11219,1485,1471,1444,1430,1403,1478,1437,225,437,500,900,1,1,44964143,661,-27.24,0.55,12,0.12,-54.00,2696.00,1965,20221206,-25.14,1170,20230411,25.73,1830,-19.62,20230102,1170,25.73,20230411,1965,-25.14,20221206,1170,25.73,20230411,2.88,N,001380,500,224 억,,458273,N,N,3,N,00,N
|
|
20231123,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1469,11,2,0.75,70840092,48316,70.22,1445,1472,1445,1895,1021,1458,1466.19,1.02,0,11581,1485,1471,1444,1430,1403,1478,1437,225,437,500,900,1,1,44964143,661,-27.20,0.54,12,0.11,-54.00,2696.00,1965,20221206,-25.24,1170,20230411,25.56,1830,-19.73,20230102,1170,25.56,20230411,1965,-25.24,20221206,1170,25.56,20230411,2.88,N,001380,500,224 억,,458273,N,N,3,N,00,N
|
|
20231123,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1467,9,2,0.62,62349958,42518,61.80,1445,1472,1445,1895,1021,1458,1466.45,1.02,0,8622,1485,1471,1444,1430,1403,1478,1437,225,437,500,900,1,1,44964143,660,-27.17,0.54,12,0.09,-54.00,2696.00,1965,20221206,-25.34,1170,20230411,25.38,1830,-19.84,20230102,1170,25.38,20230411,1965,-25.34,20221206,1170,25.38,20230411,2.88,N,001380,500,224 억,,458273,N,N,3,N,00,N
|
|
20231123,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1466,8,2,0.55,39297044,26847,39.02,1445,1472,1445,1895,1021,1458,1463.75,1.02,0,8710,1485,1471,1444,1430,1403,1478,1437,225,437,500,900,1,1,44964143,659,-27.15,0.54,12,0.06,-54.00,2696.00,1965,20221206,-25.39,1170,20230411,25.30,1830,-19.89,20230102,1170,25.30,20230411,1965,-25.39,20221206,1170,25.30,20230411,2.88,N,001380,500,224 억,,458273,N,N,3,N,00,N
|
|
20231123,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1447,-11,5,-0.75,1088795,753,1.09,1445,1458,1445,1895,1021,1458,1445.07,1.02,0,-77,1485,1471,1444,1430,1403,1478,1437,225,437,500,900,1,1,44964143,651,-26.80,0.54,12,0.00,-54.00,2696.00,1965,20221206,-26.36,1170,20230411,23.68,1830,-20.93,20230102,1170,23.68,20230411,1965,-26.36,20221206,1170,23.68,20230411,2.88,N,001380,500,224 억,,458273,N,N,3,N,00,N
|
|
20231122,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1458,20,2,1.39,95639830,66465,86.13,1424,1458,1417,1869,1007,1438,1438.95,1.01,0,5893,1470,1453,1429,1412,1388,1462,1421,225,431,500,890,1,1,44964143,656,-27.00,0.54,12,0.15,-54.00,2696.00,1965,20221206,-25.80,1170,20230411,24.62,1830,-20.33,20230102,1170,24.62,20230411,1965,-25.80,20221206,1170,24.62,20230411,2.85,N,001380,500,224 억,,452334,N,N,3,N,00,N
|
|
20231122,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1453,15,2,1.04,75293023,52477,68.01,1424,1453,1417,1869,1007,1438,1434.77,1.01,0,5064,1470,1453,1429,1412,1388,1462,1421,225,431,500,890,1,1,44964143,653,-26.91,0.54,12,0.12,-54.00,2696.00,1965,20221206,-26.06,1170,20230411,24.19,1830,-20.60,20230102,1170,24.19,20230411,1965,-26.06,20221206,1170,24.19,20230411,2.85,N,001380,500,224 억,,452334,N,N,203,N,00,N
|
|
20231122,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1445,7,2,0.49,57324671,40057,51.91,1424,1446,1417,1869,1007,1438,1431.06,1.01,0,2427,1470,1453,1429,1412,1388,1462,1421,225,431,500,890,1,1,44964143,650,-26.76,0.54,12,0.09,-54.00,2696.00,1965,20221206,-26.46,1170,20230411,23.50,1830,-21.04,20230102,1170,23.50,20230411,1965,-26.46,20221206,1170,23.50,20230411,2.85,N,001380,500,224 억,,452334,N,N,203,N,00,N
|
|
20231122,130122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1444,6,2,0.42,44077897,30872,40.01,1424,1445,1417,1869,1007,1438,1427.72,1.01,0,1027,1470,1453,1429,1412,1388,1462,1421,225,431,500,890,1,1,44964143,649,-26.74,0.54,12,0.07,-54.00,2696.00,1965,20221206,-26.51,1170,20230411,23.42,1830,-21.09,20230102,1170,23.42,20230411,1965,-26.51,20221206,1170,23.42,20230411,2.85,N,001380,500,224 억,,452334,N,N,203,N,00,N
|
|
20231122,120120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1440,2,2,0.14,38616209,27073,35.08,1424,1445,1417,1869,1007,1438,1426.32,1.01,0,386,1470,1453,1429,1412,1388,1462,1421,225,431,500,890,1,1,44964143,647,-26.67,0.53,12,0.06,-54.00,2696.00,1965,20221206,-26.72,1170,20230411,23.08,1830,-21.31,20230102,1170,23.08,20230411,1965,-26.72,20221206,1170,23.08,20230411,2.85,N,001380,500,224 억,,452334,N,N,203,N,00,N
|
|
20231122,110121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1434,-4,5,-0.28,33280526,23359,30.27,1424,1438,1417,1869,1007,1438,1424.67,1.01,0,-1401,1470,1453,1429,1412,1388,1462,1421,225,431,500,890,1,1,44964143,645,-26.56,0.53,12,0.05,-54.00,2696.00,1965,20221206,-27.02,1170,20230411,22.56,1830,-21.64,20230102,1170,22.56,20230411,1965,-27.02,20221206,1170,22.56,20230411,2.85,N,001380,500,224 억,,452334,N,N,203,N,00,N
|
|
20231122,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1429,-9,5,-0.63,12737053,8950,11.60,1424,1438,1419,1869,1007,1438,1422.93,1.01,0,-42,1470,1453,1429,1412,1388,1462,1421,225,431,500,890,1,1,44964143,643,-26.46,0.53,12,0.02,-54.00,2696.00,1965,20221206,-27.28,1170,20230411,22.14,1830,-21.91,20230102,1170,22.14,20230411,1965,-27.28,20221206,1170,22.14,20230411,2.85,N,001380,500,224 억,,452334,N,N,203,N,00,N
|
|
20231122,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1420,-18,5,-1.25,3403523,2390,3.10,1424,1429,1420,1869,1007,1438,1423.31,1.01,0,-195,1470,1453,1429,1412,1388,1462,1421,225,431,500,890,1,1,44964143,638,-26.30,0.53,12,0.01,-54.00,2696.00,1965,20221206,-27.74,1170,20230411,21.37,1830,-22.40,20230102,1170,21.37,20230411,1965,-27.74,20221206,1170,21.37,20230411,2.85,N,001380,500,224 억,,452334,N,N,203,N,00,N
|
|
20231121,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1438,0,3,0.00,109444356,76675,105.04,1434,1446,1405,1869,1007,1438,1427.38,1.02,0,-6033,1470,1454,1427,1411,1384,1462,1419,225,431,500,890,1,1,44964143,647,-26.63,0.53,12,0.17,-54.00,2696.00,1965,20221206,-26.82,1170,20230411,22.91,1830,-21.42,20230102,1170,22.91,20230411,1965,-26.82,20221206,1170,22.91,20230411,2.85,N,001380,500,224 억,,458367,N,N,203,N,00,N
|
|
20231121,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1429,-9,5,-0.63,59160651,41524,56.89,1434,1446,1405,1869,1007,1438,1424.73,1.02,0,-5963,1470,1454,1427,1411,1384,1462,1419,225,431,500,890,1,1,44964143,643,-26.46,0.53,12,0.09,-54.00,2696.00,1965,20221206,-27.28,1170,20230411,22.14,1830,-21.91,20230102,1170,22.14,20230411,1965,-27.28,20221206,1170,22.14,20230411,2.85,N,001380,500,224 억,,458367,N,N,19,N,00,N
|
|
20231121,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1423,-15,5,-1.04,53363025,37455,51.31,1434,1446,1405,1869,1007,1438,1424.72,1.02,0,-5238,1470,1454,1427,1411,1384,1462,1419,225,431,500,890,1,1,44964143,640,-26.35,0.53,12,0.08,-54.00,2696.00,1965,20221206,-27.58,1170,20230411,21.62,1830,-22.24,20230102,1170,21.62,20230411,1965,-27.58,20221206,1170,21.62,20230411,2.85,N,001380,500,224 억,,458367,N,N,19,N,00,N
|
|
20231121,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1422,-16,5,-1.11,35839793,25132,34.43,1434,1446,1405,1869,1007,1438,1426.06,1.02,0,-2944,1470,1454,1427,1411,1384,1462,1419,225,431,500,890,1,1,44964143,639,-26.33,0.53,12,0.06,-54.00,2696.00,1965,20221206,-27.63,1170,20230411,21.54,1830,-22.30,20230102,1170,21.54,20230411,1965,-27.63,20221206,1170,21.54,20230411,2.85,N,001380,500,224 억,,458367,N,N,19,N,00,N
|
|
20231121,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1428,-10,5,-0.70,28913926,20275,27.78,1434,1446,1405,1869,1007,1438,1426.09,1.02,0,-1134,1470,1454,1427,1411,1384,1462,1419,225,431,500,890,1,1,44964143,642,-26.44,0.53,12,0.05,-54.00,2696.00,1965,20221206,-27.33,1170,20230411,22.05,1830,-21.97,20230102,1170,22.05,20230411,1965,-27.33,20221206,1170,22.05,20230411,2.85,N,001380,500,224 억,,458367,N,N,19,N,00,N
|
|
20231121,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1434,-4,5,-0.28,23413206,16426,22.50,1434,1446,1405,1869,1007,1438,1425.37,1.02,0,-1108,1470,1454,1427,1411,1384,1462,1419,225,431,500,890,1,1,44964143,645,-26.56,0.53,12,0.04,-54.00,2696.00,1965,20221206,-27.02,1170,20230411,22.56,1830,-21.64,20230102,1170,22.56,20230411,1965,-27.02,20221206,1170,22.56,20230411,2.85,N,001380,500,224 억,,458367,N,N,19,N,00,N
|
|
20231121,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1438,0,3,0.00,14032425,9862,13.51,1434,1446,1405,1869,1007,1438,1422.88,1.02,0,-1613,1470,1454,1427,1411,1384,1462,1419,225,431,500,890,1,1,44964143,647,-26.63,0.53,12,0.02,-54.00,2696.00,1965,20221206,-26.82,1170,20230411,22.91,1830,-21.42,20230102,1170,22.91,20230411,1965,-26.82,20221206,1170,22.91,20230411,2.85,N,001380,500,224 억,,458367,N,N,19,N,00,N
|
|
20231121,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1438,0,3,0.00,691196,482,0.66,1434,1438,1434,1869,1007,1438,1434.02,1.02,0,-62,1470,1454,1427,1411,1384,1462,1419,225,431,500,890,1,1,44964143,647,-26.63,0.53,12,0.00,-54.00,2696.00,1965,20221206,-26.82,1170,20230411,22.91,1830,-21.42,20230102,1170,22.91,20230411,1965,-26.82,20221206,1170,22.91,20230411,2.85,N,001380,500,224 억,,458367,N,N,19,N,00,N
|
|
20231120,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1438,22,2,1.55,104390082,72996,223.17,1415,1443,1400,1840,992,1416,1430.05,1.01,0,3413,1445,1430,1415,1400,1385,1438,1408,225,424,500,870,1,1,44964143,647,-26.63,0.53,12,0.16,-54.00,2696.00,1965,20221206,-26.82,1170,20230411,22.91,1830,-21.42,20230102,1170,22.91,20230411,1965,-26.82,20221206,1170,22.91,20230411,2.84,N,001380,500,224 억,,454954,N,N,19,N,00,N
|
|
20231120,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1433,17,2,1.20,100951457,70598,215.84,1415,1443,1400,1840,992,1416,1429.95,1.01,0,3748,1445,1430,1415,1400,1385,1438,1408,225,424,500,870,1,1,44964143,644,-26.54,0.53,12,0.16,-54.00,2696.00,1965,20221206,-27.07,1170,20230411,22.48,1830,-21.69,20230102,1170,22.48,20230411,1965,-27.07,20221206,1170,22.48,20230411,2.84,N,001380,500,224 억,,454954,N,N,9,N,00,N
|
|
20231120,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1428,12,2,0.85,94311604,65943,201.61,1415,1443,1400,1840,992,1416,1430.20,1.01,0,3377,1445,1430,1415,1400,1385,1438,1408,225,424,500,870,1,1,44964143,642,-26.44,0.53,12,0.15,-54.00,2696.00,1965,20221206,-27.33,1170,20230411,22.05,1830,-21.97,20230102,1170,22.05,20230411,1965,-27.33,20221206,1170,22.05,20230411,2.84,N,001380,500,224 억,,454954,N,N,9,N,00,N
|
|
20231120,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1439,23,2,1.62,86614288,60561,185.16,1415,1443,1400,1840,992,1416,1430.20,1.01,0,1253,1445,1430,1415,1400,1385,1438,1408,225,424,500,870,1,1,44964143,647,-26.65,0.53,12,0.13,-54.00,2696.00,1965,20221206,-26.77,1170,20230411,22.99,1830,-21.37,20230102,1170,22.99,20230411,1965,-26.77,20221206,1170,22.99,20230411,2.84,N,001380,500,224 억,,454954,N,N,9,N,00,N
|
|
20231120,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1442,26,2,1.84,70499577,49309,150.76,1415,1443,1400,1840,992,1416,1429.76,1.01,0,-2068,1445,1430,1415,1400,1385,1438,1408,225,424,500,870,1,1,44964143,648,-26.70,0.53,12,0.11,-54.00,2696.00,1965,20221206,-26.62,1170,20230411,23.25,1830,-21.20,20230102,1170,23.25,20230411,1965,-26.62,20221206,1170,23.25,20230411,2.84,N,001380,500,224 억,,454954,N,N,9,N,00,N
|
|
20231120,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1443,27,2,1.91,61498240,43044,131.60,1415,1443,1400,1840,992,1416,1428.74,1.01,0,151,1445,1430,1415,1400,1385,1438,1408,225,424,500,870,1,1,44964143,649,-26.72,0.54,12,0.10,-54.00,2696.00,1965,20221206,-26.56,1170,20230411,23.33,1830,-21.15,20230102,1170,23.33,20230411,1965,-26.56,20221206,1170,23.33,20230411,2.84,N,001380,500,224 억,,454954,N,N,9,N,00,N
|
|
20231120,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1440,24,2,1.69,38953350,27339,83.59,1415,1441,1400,1840,992,1416,1424.84,1.01,0,961,1445,1430,1415,1400,1385,1438,1408,225,424,500,870,1,1,44964143,647,-26.67,0.53,12,0.06,-54.00,2696.00,1965,20221206,-26.72,1170,20230411,23.08,1830,-21.31,20230102,1170,23.08,20230411,1965,-26.72,20221206,1170,23.08,20230411,2.84,N,001380,500,224 억,,454954,N,N,9,N,00,N
|
|
20231120,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1407,-9,5,-0.64,5176910,3659,11.19,1415,1416,1407,1840,992,1416,1414.83,1.01,0,17,1445,1430,1415,1400,1385,1438,1408,225,424,500,870,1,1,44964143,633,-26.06,0.52,12,0.01,-54.00,2696.00,1965,20221206,-28.40,1170,20230411,20.26,1830,-23.11,20230102,1170,20.26,20230411,1965,-28.40,20221206,1170,20.26,20230411,2.84,N,001380,500,224 억,,454954,N,N,9,N,00,N
|
|
20231117,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1416,-5,5,-0.35,46155645,32648,47.58,1411,1430,1400,1847,995,1421,1413.74,1.02,0,-3762,1467,1443,1410,1386,1353,1456,1399,225,426,500,880,1,1,44964143,637,-26.22,0.53,12,0.07,-54.00,2696.00,1965,20221206,-27.94,1170,20230411,21.03,1830,-22.62,20230102,1170,21.03,20230411,1965,-27.94,20221206,1170,21.03,20230411,2.85,N,001380,500,224 억,,459433,N,N,9,N,00,N
|
|
20231117,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1402,-19,5,-1.34,39907832,28221,41.13,1411,1430,1400,1847,995,1421,1414.12,1.02,0,-3038,1467,1443,1410,1386,1353,1456,1399,225,426,500,880,1,1,44964143,630,-25.96,0.52,12,0.06,-54.00,2696.00,1965,20221206,-28.65,1170,20230411,19.83,1830,-23.39,20230102,1170,19.83,20230411,1965,-28.65,20221206,1170,19.83,20230411,2.85,N,001380,500,224 억,,459433,N,N,0,N,00,N
|
|
20231117,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1410,-11,5,-0.77,36585399,25858,37.69,1411,1430,1400,1847,995,1421,1414.86,1.02,0,-2732,1467,1443,1410,1386,1353,1456,1399,225,426,500,880,1,1,44964143,634,-26.11,0.52,12,0.06,-54.00,2696.00,1965,20221206,-28.24,1170,20230411,20.51,1830,-22.95,20230102,1170,20.51,20230411,1965,-28.24,20221206,1170,20.51,20230411,2.85,N,001380,500,224 억,,459433,N,N,0,N,00,N
|
|
20231117,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1415,-6,5,-0.42,29509682,20821,30.35,1411,1430,1407,1847,995,1421,1417.30,1.02,0,-2395,1467,1443,1410,1386,1353,1456,1399,225,426,500,880,1,1,44964143,636,-26.20,0.52,12,0.05,-54.00,2696.00,1965,20221206,-27.99,1170,20230411,20.94,1830,-22.68,20230102,1170,20.94,20230411,1965,-27.99,20221206,1170,20.94,20230411,2.85,N,001380,500,224 억,,459433,N,N,0,N,00,N
|
|
20231117,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1421,0,3,0.00,25158453,17746,25.86,1411,1430,1407,1847,995,1421,1417.70,1.02,0,-880,1467,1443,1410,1386,1353,1456,1399,225,426,500,880,1,1,44964143,639,-26.31,0.53,12,0.04,-54.00,2696.00,1965,20221206,-27.68,1170,20230411,21.45,1830,-22.35,20230102,1170,21.45,20230411,1965,-27.68,20221206,1170,21.45,20230411,2.85,N,001380,500,224 억,,459433,N,N,0,N,00,N
|
|
20231117,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1414,-7,5,-0.49,23232434,16383,23.88,1411,1430,1411,1847,995,1421,1418.08,1.02,0,-535,1467,1443,1410,1386,1353,1456,1399,225,426,500,880,1,1,44964143,636,-26.19,0.52,12,0.04,-54.00,2696.00,1965,20221206,-28.04,1170,20230411,20.85,1830,-22.73,20230102,1170,20.85,20230411,1965,-28.04,20221206,1170,20.85,20230411,2.85,N,001380,500,224 억,,459433,N,N,0,N,00,N
|
|
20231117,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1427,6,2,0.42,12479197,8787,12.81,1411,1430,1411,1847,995,1421,1420.19,1.02,0,-1402,1467,1443,1410,1386,1353,1456,1399,225,426,500,880,1,1,44964143,642,-26.43,0.53,12,0.02,-54.00,2696.00,1965,20221206,-27.38,1170,20230411,21.97,1830,-22.02,20230102,1170,21.97,20230411,1965,-27.38,20221206,1170,21.97,20230411,2.85,N,001380,500,224 억,,459433,N,N,0,N,00,N
|
|
20231117,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1421,0,3,0.00,2905324,2059,3.00,1411,1421,1411,1847,995,1421,1411.04,1.02,0,55,1467,1443,1410,1386,1353,1456,1399,225,426,500,880,1,1,44964143,639,-26.31,0.53,12,0.00,-54.00,2696.00,1965,20221206,-27.68,1170,20230411,21.45,1830,-22.35,20230102,1170,21.45,20230411,1965,-27.68,20221206,1170,21.45,20230411,2.85,N,001380,500,224 억,,459433,N,N,0,N,00,N
|
|
20231116,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1423,4,2,0.28,94211257,66980,104.22,1419,1434,1377,1844,994,1419,1406.56,0.99,0,13444,1447,1433,1426,1412,1405,1429,1408,225,425,500,870,1,1,44964143,640,-26.35,0.53,12,0.15,-54.00,2696.00,1965,20221206,-27.58,1170,20230411,21.62,1830,-22.24,20230102,1170,21.62,20230411,1965,-27.58,20221206,1170,21.62,20230411,2.80,N,001380,500,224 억,,446038,N,N,0,N,00,N
|
|
20231116,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1423,4,2,0.28,86538743,61603,95.86,1419,1423,1377,1844,994,1419,1404.78,0.99,0,13844,1447,1433,1426,1412,1405,1429,1408,225,425,500,870,1,1,44964143,640,-26.35,0.53,12,0.14,-54.00,2696.00,1965,20221206,-27.58,1170,20230411,21.62,1830,-22.24,20230102,1170,21.62,20230411,1965,-27.58,20221206,1170,21.62,20230411,2.80,N,001380,500,224 억,,446038,N,N,0,N,00,N
|
|
20231116,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1414,-5,5,-0.35,73593091,52461,81.63,1419,1420,1377,1844,994,1419,1402.82,0.99,0,10746,1447,1433,1426,1412,1405,1429,1408,225,425,500,870,1,1,44964143,636,-26.19,0.52,12,0.12,-54.00,2696.00,1965,20221206,-28.04,1170,20230411,20.85,1830,-22.73,20230102,1170,20.85,20230411,1965,-28.04,20221206,1170,20.85,20230411,2.80,N,001380,500,224 억,,446038,N,N,0,N,00,N
|
|
20231116,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1412,-7,5,-0.49,51630303,36820,57.29,1419,1420,1377,1844,994,1419,1402.24,0.99,0,8761,1447,1433,1426,1412,1405,1429,1408,225,425,500,870,1,1,44964143,635,-26.15,0.52,12,0.08,-54.00,2696.00,1965,20221206,-28.14,1170,20230411,20.68,1830,-22.84,20230102,1170,20.68,20230411,1965,-28.14,20221206,1170,20.68,20230411,2.80,N,001380,500,224 억,,446038,N,N,0,N,00,N
|
|
20231116,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,-14,5,-0.99,35278865,25155,39.14,1419,1420,1377,1844,994,1419,1402.46,0.99,0,4832,1447,1433,1426,1412,1405,1429,1408,225,425,500,870,1,1,44964143,632,-26.02,0.52,12,0.06,-54.00,2696.00,1965,20221206,-28.50,1170,20230411,20.09,1830,-23.22,20230102,1170,20.09,20230411,1965,-28.50,20221206,1170,20.09,20230411,2.80,N,001380,500,224 억,,446038,N,N,0,N,00,N
|
|
20231116,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1407,-12,5,-0.85,20528740,14642,22.78,1419,1420,1377,1844,994,1419,1402.04,0.99,0,4089,1447,1433,1426,1412,1405,1429,1408,225,425,500,870,1,1,44964143,633,-26.06,0.52,12,0.03,-54.00,2696.00,1965,20221206,-28.40,1170,20230411,20.26,1830,-23.11,20230102,1170,20.26,20230411,1965,-28.40,20221206,1170,20.26,20230411,2.80,N,001380,500,224 억,,446038,N,N,0,N,00,N
|
|
20231116,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1386,-33,5,-2.33,3626134,2578,4.01,1419,1419,1377,1844,994,1419,1406.57,0.99,0,-937,1447,1433,1426,1412,1405,1429,1408,225,425,500,870,1,1,44964143,623,-25.67,0.51,12,0.01,-54.00,2696.00,1965,20221206,-29.47,1170,20230411,18.46,1830,-24.26,20230102,1170,18.46,20230411,1965,-29.47,20221206,1170,18.46,20230411,2.80,N,001380,500,224 억,,446038,N,N,0,N,00,N
|
|
20231116,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1419,0,3,0.00,0,0,0.00,0,0,0,1844,994,1419,0.00,0.99,0,0,1447,1433,1426,1412,1405,1429,1408,225,425,500,870,1,1,44964143,638,-26.28,0.53,12,0.00,-54.00,2696.00,1965,20221206,-27.79,1170,20230411,21.28,1830,-22.46,20230102,1170,21.28,20230411,1965,-27.79,20221206,1170,21.28,20230411,2.80,N,001380,500,224 억,,446038,N,N,0,N,00,N
|
|
20231115,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1419,0,3,0.00,91622421,64250,51.85,1439,1440,1419,1844,994,1419,1426.04,1.00,0,4420,1467,1443,1425,1401,1383,1434,1392,225,425,500,870,1,1,44964143,638,-26.28,0.53,12,0.14,-54.00,2696.00,1965,20221206,-27.79,1170,20230411,21.28,1830,-22.46,20230102,1170,21.28,20230411,1965,-27.79,20221206,1170,21.28,20230411,2.79,N,001380,500,224 억,,451120,N,N,26,N,00,N
|
|
20231115,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1425,6,2,0.42,78782335,55209,44.56,1439,1440,1420,1844,994,1419,1426.98,1.00,0,5198,1467,1443,1425,1401,1383,1434,1392,225,425,500,870,1,1,44964143,641,-26.39,0.53,12,0.12,-54.00,2696.00,1965,20221206,-27.48,1170,20230411,21.79,1830,-22.13,20230102,1170,21.79,20230411,1965,-27.48,20221206,1170,21.79,20230411,2.79,N,001380,500,224 억,,451120,N,N,26,N,00,N
|
|
20231115,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1429,10,2,0.70,64803254,45393,36.63,1439,1440,1420,1844,994,1419,1427.60,1.00,0,4524,1467,1443,1425,1401,1383,1434,1392,225,425,500,870,1,1,44964143,643,-26.46,0.53,12,0.10,-54.00,2696.00,1965,20221206,-27.28,1170,20230411,22.14,1830,-21.91,20230102,1170,22.14,20230411,1965,-27.28,20221206,1170,22.14,20230411,2.79,N,001380,500,224 억,,451120,N,N,26,N,00,N
|
|
20231115,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1431,12,2,0.85,58827493,41201,33.25,1439,1440,1420,1844,994,1419,1427.82,1.00,0,4612,1467,1443,1425,1401,1383,1434,1392,225,425,500,870,1,1,44964143,643,-26.50,0.53,12,0.09,-54.00,2696.00,1965,20221206,-27.18,1170,20230411,22.31,1830,-21.80,20230102,1170,22.31,20230411,1965,-27.18,20221206,1170,22.31,20230411,2.79,N,001380,500,224 억,,451120,N,N,26,N,00,N
|
|
20231115,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1432,13,2,0.92,50852214,35623,28.75,1439,1440,1420,1844,994,1419,1427.51,1.00,0,3518,1467,1443,1425,1401,1383,1434,1392,225,425,500,870,1,1,44964143,644,-26.52,0.53,12,0.08,-54.00,2696.00,1965,20221206,-27.12,1170,20230411,22.39,1830,-21.75,20230102,1170,22.39,20230411,1965,-27.12,20221206,1170,22.39,20230411,2.79,N,001380,500,224 억,,451120,N,N,26,N,00,N
|
|
20231115,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1427,8,2,0.56,38489590,26966,21.76,1439,1440,1420,1844,994,1419,1427.34,1.00,0,642,1467,1443,1425,1401,1383,1434,1392,225,425,500,870,1,1,44964143,642,-26.43,0.53,12,0.06,-54.00,2696.00,1965,20221206,-27.38,1170,20230411,21.97,1830,-22.02,20230102,1170,21.97,20230411,1965,-27.38,20221206,1170,21.97,20230411,2.79,N,001380,500,224 억,,451120,N,N,26,N,00,N
|
|
20231115,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1428,9,2,0.63,32375001,22682,18.30,1439,1440,1420,1844,994,1419,1427.34,1.00,0,-1952,1467,1443,1425,1401,1383,1434,1392,225,425,500,870,1,1,44964143,642,-26.44,0.53,12,0.05,-54.00,2696.00,1965,20221206,-27.33,1170,20230411,22.05,1830,-21.97,20230102,1170,22.05,20230411,1965,-27.33,20221206,1170,22.05,20230411,2.79,N,001380,500,224 억,,451120,N,N,26,N,00,N
|
|
20231115,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1439,20,2,1.41,1635576,1138,0.92,1439,1440,1425,1844,994,1419,1437.24,1.00,0,-410,1467,1443,1425,1401,1383,1434,1392,225,425,500,870,1,1,44964143,647,-26.65,0.53,12,0.00,-54.00,2696.00,1965,20221206,-26.77,1170,20230411,22.99,1830,-21.37,20230102,1170,22.99,20230411,1965,-26.77,20221206,1170,22.99,20230411,2.79,N,001380,500,224 억,,451120,N,N,26,N,00,N
|
|
20231114,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1419,4,2,0.28,175978981,123655,175.53,1441,1449,1407,1839,991,1415,1423.14,1.05,0,-21064,1447,1431,1399,1383,1351,1439,1391,225,424,500,870,1,1,44964143,638,-26.28,0.53,12,0.28,-54.00,2696.00,1965,20221206,-27.79,1170,20230411,21.28,1830,-22.46,20230102,1170,21.28,20230411,1965,-27.79,20221206,1170,21.28,20230411,2.80,N,001380,500,224 억,,473154,N,N,26,N,00,N
|
|
20231114,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1416,1,2,0.07,166481629,116936,165.99,1441,1449,1407,1839,991,1415,1423.70,1.05,0,-20375,1447,1431,1399,1383,1351,1439,1391,225,424,500,870,1,1,44964143,637,-26.22,0.53,12,0.26,-54.00,2696.00,1965,20221206,-27.94,1170,20230411,21.03,1830,-22.62,20230102,1170,21.03,20230411,1965,-27.94,20221206,1170,21.03,20230411,2.80,N,001380,500,224 억,,473154,N,N,25,N,00,N
|
|
20231114,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1409,-6,5,-0.42,156200711,109650,155.65,1441,1449,1407,1839,991,1415,1424.54,1.05,0,-18590,1447,1431,1399,1383,1351,1439,1391,225,424,500,870,1,1,44964143,634,-26.09,0.52,12,0.24,-54.00,2696.00,1965,20221206,-28.30,1170,20230411,20.43,1830,-23.01,20230102,1170,20.43,20230411,1965,-28.30,20221206,1170,20.43,20230411,2.80,N,001380,500,224 억,,473154,N,N,25,N,00,N
|
|
20231114,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1420,5,2,0.35,142992214,100307,142.39,1441,1449,1407,1839,991,1415,1425.55,1.05,0,-15492,1447,1431,1399,1383,1351,1439,1391,225,424,500,870,1,1,44964143,638,-26.30,0.53,12,0.22,-54.00,2696.00,1965,20221206,-27.74,1170,20230411,21.37,1830,-22.40,20230102,1170,21.37,20230411,1965,-27.74,20221206,1170,21.37,20230411,2.80,N,001380,500,224 억,,473154,N,N,25,N,00,N
|
|
20231114,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1420,5,2,0.35,136870400,95983,136.25,1441,1449,1407,1839,991,1415,1425.99,1.05,0,-13488,1447,1431,1399,1383,1351,1439,1391,225,424,500,870,1,1,44964143,638,-26.30,0.53,12,0.21,-54.00,2696.00,1965,20221206,-27.74,1170,20230411,21.37,1830,-22.40,20230102,1170,21.37,20230411,1965,-27.74,20221206,1170,21.37,20230411,2.80,N,001380,500,224 억,,473154,N,N,25,N,00,N
|
|
20231114,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1422,7,2,0.49,120196484,84199,119.52,1441,1449,1407,1839,991,1415,1427.53,1.05,0,-11598,1447,1431,1399,1383,1351,1439,1391,225,424,500,870,1,1,44964143,639,-26.33,0.53,12,0.19,-54.00,2696.00,1965,20221206,-27.63,1170,20230411,21.54,1830,-22.30,20230102,1170,21.54,20230411,1965,-27.63,20221206,1170,21.54,20230411,2.80,N,001380,500,224 억,,473154,N,N,25,N,00,N
|
|
20231114,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1416,1,2,0.07,116162746,81353,115.48,1441,1449,1407,1839,991,1415,1427.89,1.05,0,-10701,1447,1431,1399,1383,1351,1439,1391,225,424,500,870,1,1,44964143,637,-26.22,0.53,12,0.18,-54.00,2696.00,1965,20221206,-27.94,1170,20230411,21.03,1830,-22.62,20230102,1170,21.03,20230411,1965,-27.94,20221206,1170,21.03,20230411,2.80,N,001380,500,224 억,,473154,N,N,25,N,00,N
|
|
20231114,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1446,31,2,2.19,26504542,18383,26.09,1441,1449,1441,1839,991,1415,1441.80,1.05,0,-2844,1447,1431,1399,1383,1351,1439,1391,225,424,500,870,1,1,44964143,650,-26.78,0.54,12,0.04,-54.00,2696.00,1965,20221206,-26.41,1170,20230411,23.59,1830,-20.98,20230102,1170,23.59,20230411,1965,-26.41,20221206,1170,23.59,20230411,2.80,N,001380,500,224 억,,473154,N,N,25,N,00,N
|
|
20231113,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1415,23,2,1.65,59893665,43271,114.53,1395,1415,1367,1809,975,1392,1384.09,1.09,0,-17507,1430,1411,1384,1365,1338,1397,1351,225,417,500,860,1,1,44964143,636,-26.20,0.52,12,0.10,-54.00,2696.00,1965,20221206,-27.99,1170,20230411,20.94,1830,-22.68,20230102,1170,20.94,20230411,1965,-27.99,20221206,1170,20.94,20230411,2.79,N,001380,500,224 억,,491443,N,N,25,N,00,N
|
|
20231113,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1393,1,2,0.07,46489649,33712,89.23,1395,1400,1367,1809,975,1392,1379.02,1.09,0,-16634,1430,1411,1384,1365,1338,1397,1351,225,417,500,860,1,1,44964143,626,-25.80,0.52,12,0.07,-54.00,2696.00,1965,20221206,-29.11,1170,20230411,19.06,1830,-23.88,20230102,1170,19.06,20230411,1965,-29.11,20221206,1170,19.06,20230411,2.79,N,001380,500,224 억,,491443,N,N,9,N,00,N
|
|
20231113,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1378,-14,5,-1.01,34084595,24761,65.54,1395,1400,1367,1809,975,1392,1376.54,1.09,0,-11457,1430,1411,1384,1365,1338,1397,1351,225,417,500,860,1,1,44964143,620,-25.52,0.51,12,0.06,-54.00,2696.00,1965,20221206,-29.87,1170,20230411,17.78,1830,-24.70,20230102,1170,17.78,20230411,1965,-29.87,20221206,1170,17.78,20230411,2.79,N,001380,500,224 억,,491443,N,N,9,N,00,N
|
|
20231113,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1378,-14,5,-1.01,28627932,20792,55.03,1395,1400,1367,1809,975,1392,1376.87,1.09,0,-10343,1430,1411,1384,1365,1338,1397,1351,225,417,500,860,1,1,44964143,620,-25.52,0.51,12,0.05,-54.00,2696.00,1965,20221206,-29.87,1170,20230411,17.78,1830,-24.70,20230102,1170,17.78,20230411,1965,-29.87,20221206,1170,17.78,20230411,2.79,N,001380,500,224 억,,491443,N,N,9,N,00,N
|
|
20231113,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1378,-14,5,-1.01,21907139,15898,42.08,1395,1400,1367,1809,975,1392,1377.98,1.09,0,-8457,1430,1411,1384,1365,1338,1397,1351,225,417,500,860,1,1,44964143,620,-25.52,0.51,12,0.04,-54.00,2696.00,1965,20221206,-29.87,1170,20230411,17.78,1830,-24.70,20230102,1170,17.78,20230411,1965,-29.87,20221206,1170,17.78,20230411,2.79,N,001380,500,224 억,,491443,N,N,9,N,00,N
|
|
20231113,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1380,-12,5,-0.86,13041905,9435,24.97,1395,1400,1371,1809,975,1392,1382.29,1.09,0,-4951,1430,1411,1384,1365,1338,1397,1351,225,417,500,860,1,1,44964143,621,-25.56,0.51,12,0.02,-54.00,2696.00,1965,20221206,-29.77,1170,20230411,17.95,1830,-24.59,20230102,1170,17.95,20230411,1965,-29.77,20221206,1170,17.95,20230411,2.79,N,001380,500,224 억,,491443,N,N,9,N,00,N
|
|
20231113,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1382,-10,5,-0.72,4483682,3220,8.52,1395,1400,1382,1809,975,1392,1392.45,1.09,0,-1357,1430,1411,1384,1365,1338,1397,1351,225,417,500,860,1,1,44964143,621,-25.59,0.51,12,0.01,-54.00,2696.00,1965,20221206,-29.67,1170,20230411,18.12,1830,-24.48,20230102,1170,18.12,20230411,1965,-29.67,20221206,1170,18.12,20230411,2.79,N,001380,500,224 억,,491443,N,N,9,N,00,N
|
|
20231113,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,8,2,0.57,782755,561,1.48,1395,1400,1395,1809,975,1392,1395.29,1.09,0,-68,1430,1411,1384,1365,1338,1397,1351,225,417,500,860,1,1,44964143,629,-25.93,0.52,12,0.00,-54.00,2696.00,1965,20221206,-28.75,1170,20230411,19.66,1830,-23.50,20230102,1170,19.66,20230411,1965,-28.75,20221206,1170,19.66,20230411,2.79,N,001380,500,224 억,,491443,N,N,9,N,00,N
|
|
20231110,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1392,-12,5,-0.85,52300105,37782,73.71,1403,1403,1357,1825,983,1404,1384.26,1.11,0,-6035,1439,1421,1405,1387,1371,1430,1396,225,421,500,870,1,1,44964143,626,-25.78,0.52,12,0.08,-54.00,2696.00,1965,20221206,-29.16,1170,20230411,18.97,1830,-23.93,20230102,1170,18.97,20230411,1965,-29.16,20221206,1170,18.97,20230411,2.74,N,001380,500,224 억,,497447,N,N,9,N,00,N
|
|
20231110,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1396,-8,5,-0.57,29783051,21434,41.82,1403,1403,1379,1825,983,1404,1389.52,1.11,0,-3888,1439,1421,1405,1387,1371,1430,1396,225,421,500,870,1,1,44964143,628,-25.85,0.52,12,0.05,-54.00,2696.00,1965,20221206,-28.96,1170,20230411,19.32,1830,-23.72,20230102,1170,19.32,20230411,1965,-28.96,20221206,1170,19.32,20230411,2.74,N,001380,500,224 억,,497447,N,N,14,N,00,N
|
|
20231110,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1395,-9,5,-0.64,28659962,20628,40.24,1403,1403,1379,1825,983,1404,1389.37,1.11,0,-3122,1439,1421,1405,1387,1371,1430,1396,225,421,500,870,1,1,44964143,627,-25.83,0.52,12,0.05,-54.00,2696.00,1965,20221206,-29.01,1170,20230411,19.23,1830,-23.77,20230102,1170,19.23,20230411,1965,-29.01,20221206,1170,19.23,20230411,2.74,N,001380,500,224 억,,497447,N,N,14,N,00,N
|
|
20231110,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1395,-9,5,-0.64,28484124,20502,40.00,1403,1403,1379,1825,983,1404,1389.33,1.11,0,-3087,1439,1421,1405,1387,1371,1430,1396,225,421,500,870,1,1,44964143,627,-25.83,0.52,12,0.05,-54.00,2696.00,1965,20221206,-29.01,1170,20230411,19.23,1830,-23.77,20230102,1170,19.23,20230411,1965,-29.01,20221206,1170,19.23,20230411,2.74,N,001380,500,224 억,,497447,N,N,14,N,00,N
|
|
20231110,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1386,-18,5,-1.28,24124614,17376,33.90,1403,1403,1379,1825,983,1404,1388.39,1.11,0,-2084,1439,1421,1405,1387,1371,1430,1396,225,421,500,870,1,1,44964143,623,-25.67,0.51,12,0.04,-54.00,2696.00,1965,20221206,-29.47,1170,20230411,18.46,1830,-24.26,20230102,1170,18.46,20230411,1965,-29.47,20221206,1170,18.46,20230411,2.74,N,001380,500,224 억,,497447,N,N,14,N,00,N
|
|
20231110,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1385,-19,5,-1.35,17249230,12432,24.25,1403,1403,1379,1825,983,1404,1387.49,1.11,0,-2198,1439,1421,1405,1387,1371,1430,1396,225,421,500,870,1,1,44964143,623,-25.65,0.51,12,0.03,-54.00,2696.00,1965,20221206,-29.52,1170,20230411,18.38,1830,-24.32,20230102,1170,18.38,20230411,1965,-29.52,20221206,1170,18.38,20230411,2.74,N,001380,500,224 억,,497447,N,N,14,N,00,N
|
|
20231110,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1386,-18,5,-1.28,15918600,11471,22.38,1403,1403,1379,1825,983,1404,1387.73,1.11,0,-2194,1439,1421,1405,1387,1371,1430,1396,225,421,500,870,1,1,44964143,623,-25.67,0.51,12,0.03,-54.00,2696.00,1965,20221206,-29.47,1170,20230411,18.46,1830,-24.26,20230102,1170,18.46,20230411,1965,-29.47,20221206,1170,18.46,20230411,2.74,N,001380,500,224 억,,497447,N,N,14,N,00,N
|
|
20231110,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1403,-1,5,-0.07,301645,215,0.42,1403,1403,1403,1825,983,1404,1403.00,1.11,0,-32,1439,1421,1405,1387,1371,1430,1396,225,421,500,870,1,1,44964143,631,-25.98,0.52,12,0.00,-54.00,2696.00,1965,20221206,-28.60,1170,20230411,19.91,1830,-23.33,20230102,1170,19.91,20230411,1965,-28.60,20221206,1170,19.91,20230411,2.74,N,001380,500,224 억,,497447,N,N,14,N,00,N
|
|
20231109,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1404,3,2,0.21,72094994,51258,56.22,1401,1423,1389,1821,981,1401,1406.51,1.11,0,-5622,1435,1417,1405,1387,1375,1412,1382,225,420,500,860,1,1,44964143,631,-26.00,0.52,12,0.11,-54.00,2696.00,1965,20221206,-28.55,1170,20230411,20.00,1830,-23.28,20230102,1170,20.00,20230411,1965,-28.55,20221206,1170,20.00,20230411,2.70,N,001380,500,224 억,,498337,N,N,14,N,00,N
|
|
20231109,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1398,-3,5,-0.21,60115074,42683,46.82,1401,1423,1389,1821,981,1401,1408.41,1.11,0,-5354,1435,1417,1405,1387,1375,1412,1382,225,420,500,860,1,1,44964143,629,-25.89,0.52,12,0.09,-54.00,2696.00,1965,20221206,-28.85,1170,20230411,19.49,1830,-23.61,20230102,1170,19.49,20230411,1965,-28.85,20221206,1170,19.49,20230411,2.70,N,001380,500,224 억,,498337,N,N,2,N,00,N
|
|
20231109,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1402,1,2,0.07,56720157,40259,44.16,1401,1423,1389,1821,981,1401,1408.88,1.11,0,-5328,1435,1417,1405,1387,1375,1412,1382,225,420,500,860,1,1,44964143,630,-25.96,0.52,12,0.09,-54.00,2696.00,1965,20221206,-28.65,1170,20230411,19.83,1830,-23.39,20230102,1170,19.83,20230411,1965,-28.65,20221206,1170,19.83,20230411,2.70,N,001380,500,224 억,,498337,N,N,2,N,00,N
|
|
20231109,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1404,3,2,0.21,55683082,39520,43.35,1401,1423,1389,1821,981,1401,1408.98,1.11,0,-5298,1435,1417,1405,1387,1375,1412,1382,225,420,500,860,1,1,44964143,631,-26.00,0.52,12,0.09,-54.00,2696.00,1965,20221206,-28.55,1170,20230411,20.00,1830,-23.28,20230102,1170,20.00,20230411,1965,-28.55,20221206,1170,20.00,20230411,2.70,N,001380,500,224 억,,498337,N,N,2,N,00,N
|
|
20231109,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1415,14,2,1.00,50431921,35799,39.27,1401,1423,1389,1821,981,1401,1408.75,1.11,0,-4112,1435,1417,1405,1387,1375,1412,1382,225,420,500,860,1,1,44964143,636,-26.20,0.52,12,0.08,-54.00,2696.00,1965,20221206,-27.99,1170,20230411,20.94,1830,-22.68,20230102,1170,20.94,20230411,1965,-27.99,20221206,1170,20.94,20230411,2.70,N,001380,500,224 억,,498337,N,N,2,N,00,N
|
|
20231109,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1415,14,2,1.00,49745217,35310,38.73,1401,1423,1389,1821,981,1401,1408.81,1.11,0,-4450,1435,1417,1405,1387,1375,1412,1382,225,420,500,860,1,1,44964143,636,-26.20,0.52,12,0.08,-54.00,2696.00,1965,20221206,-27.99,1170,20230411,20.94,1830,-22.68,20230102,1170,20.94,20230411,1965,-27.99,20221206,1170,20.94,20230411,2.70,N,001380,500,224 억,,498337,N,N,2,N,00,N
|
|
20231109,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,4,2,0.29,14588656,10418,11.43,1401,1414,1389,1821,981,1401,1400.33,1.11,0,-5294,1435,1417,1405,1387,1375,1412,1382,225,420,500,860,1,1,44964143,632,-26.02,0.52,12,0.02,-54.00,2696.00,1965,20221206,-28.50,1170,20230411,20.09,1830,-23.22,20230102,1170,20.09,20230411,1965,-28.50,20221206,1170,20.09,20230411,2.70,N,001380,500,224 억,,498337,N,N,2,N,00,N
|
|
20231109,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,-1,5,-0.07,7071451,5051,5.54,1401,1401,1400,1821,981,1401,1400.01,1.11,0,-7,1435,1417,1405,1387,1375,1412,1382,225,420,500,860,1,1,44964143,629,-25.93,0.52,12,0.01,-54.00,2696.00,1965,20221206,-28.75,1170,20230411,19.66,1830,-23.50,20230102,1170,19.66,20230411,1965,-28.75,20221206,1170,19.66,20230411,2.70,N,001380,500,224 억,,498337,N,N,2,N,00,N
|
|
20231108,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1401,-4,5,-0.28,127740664,91171,126.42,1415,1423,1393,1826,984,1405,1401.11,1.13,0,-7123,1483,1444,1404,1365,1325,1424,1345,225,421,500,870,1,1,44964143,630,-25.94,0.52,12,0.20,-54.00,2696.00,1965,20221206,-28.70,1170,20230411,19.74,1830,-23.44,20230102,1170,19.74,20230411,1965,-28.70,20221206,1170,19.74,20230411,2.69,N,001380,500,224 억,,506726,N,N,2,N,00,N
|
|
20231108,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1395,-10,5,-0.71,112639738,80365,111.43,1415,1423,1393,1826,984,1405,1401.60,1.13,0,-7613,1483,1444,1404,1365,1325,1424,1345,225,421,500,870,1,1,44964143,627,-25.83,0.52,12,0.18,-54.00,2696.00,1965,20221206,-29.01,1170,20230411,19.23,1830,-23.77,20230102,1170,19.23,20230411,1965,-29.01,20221206,1170,19.23,20230411,2.69,N,001380,500,224 억,,506726,N,N,0,N,00,N
|
|
20231108,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1403,-2,5,-0.14,75942634,54090,75.00,1415,1423,1398,1826,984,1405,1404.01,1.13,0,1021,1483,1444,1404,1365,1325,1424,1345,225,421,500,870,1,1,44964143,631,-25.98,0.52,12,0.12,-54.00,2696.00,1965,20221206,-28.60,1170,20230411,19.91,1830,-23.33,20230102,1170,19.91,20230411,1965,-28.60,20221206,1170,19.91,20230411,2.69,N,001380,500,224 억,,506726,N,N,0,N,00,N
|
|
20231108,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1414,9,2,0.64,75448167,53739,74.51,1415,1423,1398,1826,984,1405,1403.97,1.13,0,1290,1483,1444,1404,1365,1325,1424,1345,225,421,500,870,1,1,44964143,636,-26.19,0.52,12,0.12,-54.00,2696.00,1965,20221206,-28.04,1170,20230411,20.85,1830,-22.73,20230102,1170,20.85,20230411,1965,-28.04,20221206,1170,20.85,20230411,2.69,N,001380,500,224 억,,506726,N,N,0,N,00,N
|
|
20231108,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,0,3,0.00,55431793,39508,54.78,1415,1423,1398,1826,984,1405,1403.05,1.13,0,-604,1483,1444,1404,1365,1325,1424,1345,225,421,500,870,1,1,44964143,632,-26.02,0.52,12,0.09,-54.00,2696.00,1965,20221206,-28.50,1170,20230411,20.09,1830,-23.22,20230102,1170,20.09,20230411,1965,-28.50,20221206,1170,20.09,20230411,2.69,N,001380,500,224 억,,506726,N,N,0,N,00,N
|
|
20231108,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,0,3,0.00,27745180,19762,27.40,1415,1423,1400,1826,984,1405,1403.97,1.13,0,-1092,1483,1444,1404,1365,1325,1424,1345,225,421,500,870,1,1,44964143,632,-26.02,0.52,12,0.04,-54.00,2696.00,1965,20221206,-28.50,1170,20230411,20.09,1830,-23.22,20230102,1170,20.09,20230411,1965,-28.50,20221206,1170,20.09,20230411,2.69,N,001380,500,224 억,,506726,N,N,0,N,00,N
|
|
20231108,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,0,3,0.00,16393211,11669,16.18,1415,1423,1400,1826,984,1405,1404.85,1.13,0,-1013,1483,1444,1404,1365,1325,1424,1345,225,421,500,870,1,1,44964143,632,-26.02,0.52,12,0.03,-54.00,2696.00,1965,20221206,-28.50,1170,20230411,20.09,1830,-23.22,20230102,1170,20.09,20230411,1965,-28.50,20221206,1170,20.09,20230411,2.69,N,001380,500,224 억,,506726,N,N,0,N,00,N
|
|
20231108,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1423,18,2,1.28,263400,186,0.26,1415,1423,1415,1826,984,1405,1416.13,1.13,0,-31,1483,1444,1404,1365,1325,1424,1345,225,421,500,870,1,1,44964143,640,-26.35,0.53,12,0.00,-54.00,2696.00,1965,20221206,-27.58,1170,20230411,21.62,1830,-22.24,20230102,1170,21.62,20230411,1965,-27.58,20221206,1170,21.62,20230411,2.69,N,001380,500,224 억,,506726,N,N,0,N,00,N
|
|
20231107,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,-16,5,-1.13,100812297,72043,101.29,1443,1443,1364,1847,995,1421,1399.34,1.17,0,-21010,1443,1431,1413,1401,1383,1438,1408,225,426,500,880,1,1,44964143,632,-26.02,0.52,12,0.16,-54.00,2696.00,1965,20221206,-28.50,1170,20230411,20.09,1830,-23.22,20230102,1170,20.09,20230411,1965,-28.50,20221206,1170,20.09,20230411,2.69,N,001380,500,224 억,,525397,N,N,4,N,00,N
|
|
20231107,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1396,-25,5,-1.76,93800006,67038,94.25,1443,1443,1364,1847,995,1421,1399.21,1.17,0,-20619,1443,1431,1413,1401,1383,1438,1408,225,426,500,880,1,1,44964143,628,-25.85,0.52,12,0.15,-54.00,2696.00,1965,20221206,-28.96,1170,20230411,19.32,1830,-23.72,20230102,1170,19.32,20230411,1965,-28.96,20221206,1170,19.32,20230411,2.69,N,001380,500,224 억,,525397,N,N,4,N,00,N
|
|
20231107,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1392,-29,5,-2.04,84225476,60170,84.60,1443,1443,1364,1847,995,1421,1399.79,1.17,0,-19100,1443,1431,1413,1401,1383,1438,1408,225,426,500,880,1,1,44964143,626,-25.78,0.52,12,0.13,-54.00,2696.00,1965,20221206,-29.16,1170,20230411,18.97,1830,-23.93,20230102,1170,18.97,20230411,1965,-29.16,20221206,1170,18.97,20230411,2.69,N,001380,500,224 억,,525397,N,N,4,N,00,N
|
|
20231107,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1396,-25,5,-1.76,61898570,44156,62.08,1443,1443,1364,1847,995,1421,1401.82,1.17,0,-20753,1443,1431,1413,1401,1383,1438,1408,225,426,500,880,1,1,44964143,628,-25.85,0.52,12,0.10,-54.00,2696.00,1965,20221206,-28.96,1170,20230411,19.32,1830,-23.72,20230102,1170,19.32,20230411,1965,-28.96,20221206,1170,19.32,20230411,2.69,N,001380,500,224 억,,525397,N,N,4,N,00,N
|
|
20231107,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1383,-38,5,-2.67,56343633,40172,56.48,1443,1443,1364,1847,995,1421,1402.56,1.17,0,-17219,1443,1431,1413,1401,1383,1438,1408,225,426,500,880,1,1,44964143,622,-25.61,0.51,12,0.09,-54.00,2696.00,1965,20221206,-29.62,1170,20230411,18.21,1830,-24.43,20230102,1170,18.21,20230411,1965,-29.62,20221206,1170,18.21,20230411,2.69,N,001380,500,224 억,,525397,N,N,4,N,00,N
|
|
20231107,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1401,-20,5,-1.41,34565408,24525,34.48,1443,1443,1364,1847,995,1421,1409.39,1.17,0,-9843,1443,1431,1413,1401,1383,1438,1408,225,426,500,880,1,1,44964143,630,-25.94,0.52,12,0.05,-54.00,2696.00,1965,20221206,-28.70,1170,20230411,19.74,1830,-23.44,20230102,1170,19.74,20230411,1965,-28.70,20221206,1170,19.74,20230411,2.69,N,001380,500,224 억,,525397,N,N,4,N,00,N
|
|
20231107,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,-21,5,-1.48,20452944,14425,20.28,1443,1443,1364,1847,995,1421,1417.88,1.17,0,-5556,1443,1431,1413,1401,1383,1438,1408,225,426,500,880,1,1,44964143,629,-25.93,0.52,12,0.03,-54.00,2696.00,1965,20221206,-28.75,1170,20230411,19.66,1830,-23.50,20230102,1170,19.66,20230411,1965,-28.75,20221206,1170,19.66,20230411,2.69,N,001380,500,224 억,,525397,N,N,4,N,00,N
|
|
20231107,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1364,-57,5,-4.01,3787212,2639,3.71,1443,1443,1364,1847,995,1421,1435.09,1.17,0,-317,1443,1431,1413,1401,1383,1438,1408,225,426,500,880,1,1,44964143,613,-25.26,0.51,12,0.01,-54.00,2696.00,1965,20221206,-30.59,1170,20230411,16.58,1830,-25.46,20230102,1170,16.58,20230411,1965,-30.59,20221206,1170,16.58,20230411,2.69,N,001380,500,224 억,,525397,Y,N,4,N,00,N
|
|
20231106,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1421,27,2,1.94,99822109,70762,126.34,1396,1425,1395,1812,976,1394,1410.67,1.20,0,-14729,1428,1411,1388,1371,1348,1399,1359,225,418,500,860,1,1,44964143,639,-26.31,0.53,12,0.16,-54.00,2696.00,1965,20221206,-27.68,1170,20230411,21.45,1830,-22.35,20230102,1170,21.45,20230411,1965,-27.68,20221206,1170,21.45,20230411,2.70,N,001380,500,224 억,,540186,N,N,4,N,00,N
|
|
20231106,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1411,17,2,1.22,81685976,57955,103.47,1396,1425,1395,1812,976,1394,1409.47,1.20,0,-13289,1428,1411,1388,1371,1348,1399,1359,225,418,500,860,1,1,44964143,634,-26.13,0.52,12,0.13,-54.00,2696.00,1965,20221206,-28.19,1170,20230411,20.60,1830,-22.90,20230102,1170,20.60,20230411,1965,-28.19,20221206,1170,20.60,20230411,2.70,N,001380,500,224 억,,540186,N,N,0,N,00,N
|
|
20231106,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1416,22,2,1.58,76965654,54612,97.50,1396,1425,1395,1812,976,1394,1409.32,1.20,0,-11433,1428,1411,1388,1371,1348,1399,1359,225,418,500,860,1,1,44964143,637,-26.22,0.53,12,0.12,-54.00,2696.00,1965,20221206,-27.94,1170,20230411,21.03,1830,-22.62,20230102,1170,21.03,20230411,1965,-27.94,20221206,1170,21.03,20230411,2.70,N,001380,500,224 억,,540186,N,N,0,N,00,N
|
|
20231106,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1420,26,2,1.87,72487456,51448,91.86,1396,1425,1395,1812,976,1394,1408.95,1.20,0,-10389,1428,1411,1388,1371,1348,1399,1359,225,418,500,860,1,1,44964143,638,-26.30,0.53,12,0.11,-54.00,2696.00,1965,20221206,-27.74,1170,20230411,21.37,1830,-22.40,20230102,1170,21.37,20230411,1965,-27.74,20221206,1170,21.37,20230411,2.70,N,001380,500,224 억,,540186,N,N,0,N,00,N
|
|
20231106,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1421,27,2,1.94,64632495,45906,81.96,1396,1423,1395,1812,976,1394,1407.93,1.20,0,-9144,1428,1411,1388,1371,1348,1399,1359,225,418,500,860,1,1,44964143,639,-26.31,0.53,12,0.10,-54.00,2696.00,1965,20221206,-27.68,1170,20230411,21.45,1830,-22.35,20230102,1170,21.45,20230411,1965,-27.68,20221206,1170,21.45,20230411,2.70,N,001380,500,224 억,,540186,N,N,0,N,00,N
|
|
20231106,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1410,16,2,1.15,39853279,28386,50.68,1396,1414,1395,1812,976,1394,1403.98,1.20,0,-8703,1428,1411,1388,1371,1348,1399,1359,225,418,500,860,1,1,44964143,634,-26.11,0.52,12,0.06,-54.00,2696.00,1965,20221206,-28.24,1170,20230411,20.51,1830,-22.95,20230102,1170,20.51,20230411,1965,-28.24,20221206,1170,20.51,20230411,2.70,N,001380,500,224 억,,540186,N,N,0,N,00,N
|
|
20231106,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1411,17,2,1.22,34133083,24325,43.43,1396,1414,1395,1812,976,1394,1403.21,1.20,0,-9716,1428,1411,1388,1371,1348,1399,1359,225,418,500,860,1,1,44964143,634,-26.13,0.52,12,0.05,-54.00,2696.00,1965,20221206,-28.19,1170,20230411,20.60,1830,-22.90,20230102,1170,20.60,20230411,1965,-28.19,20221206,1170,20.60,20230411,2.70,N,001380,500,224 억,,540186,N,N,0,N,00,N
|
|
20231106,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1396,2,2,0.14,711960,510,0.91,1396,1396,1396,1812,976,1394,1396.00,1.20,0,-139,1428,1411,1388,1371,1348,1399,1359,225,418,500,860,1,1,44964143,628,-25.85,0.52,12,0.00,-54.00,2696.00,1965,20221206,-28.96,1170,20230411,19.32,1830,-23.72,20230102,1170,19.32,20230411,1965,-28.96,20221206,1170,19.32,20230411,2.70,N,001380,500,224 억,,540186,N,N,0,N,00,N
|
|
20231103,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1394,12,2,0.87,76887094,55660,138.21,1405,1405,1365,1796,968,1382,1381.35,1.21,0,-3313,1405,1393,1380,1368,1355,1399,1374,225,414,500,850,1,1,44964143,627,-25.81,0.52,12,0.12,-54.00,2696.00,1965,20221206,-29.06,1170,20230411,19.15,1830,-23.83,20230102,1170,19.15,20230411,1965,-29.06,20221206,1170,19.15,20230411,2.68,N,001380,500,224 억,,545731,N,N,0,N,00,N
|
|
20231103,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1387,5,2,0.36,72928498,52816,131.15,1405,1405,1365,1796,968,1382,1380.80,1.21,0,-2705,1405,1393,1380,1368,1355,1399,1374,225,414,500,850,1,1,44964143,624,-25.69,0.51,12,0.12,-54.00,2696.00,1965,20221206,-29.41,1170,20230411,18.55,1830,-24.21,20230102,1170,18.55,20230411,1965,-29.41,20221206,1170,18.55,20230411,2.68,N,001380,500,224 억,,545731,N,N,0,N,00,N
|
|
20231103,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1383,1,2,0.07,47681867,34465,85.58,1405,1405,1365,1796,968,1382,1383.49,1.21,0,-4276,1405,1393,1380,1368,1355,1399,1374,225,414,500,850,1,1,44964143,622,-25.61,0.51,12,0.08,-54.00,2696.00,1965,20221206,-29.62,1170,20230411,18.21,1830,-24.43,20230102,1170,18.21,20230411,1965,-29.62,20221206,1170,18.21,20230411,2.68,N,001380,500,224 억,,545731,N,N,0,N,00,N
|
|
20231103,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1390,8,2,0.58,37992559,27461,68.19,1405,1405,1365,1796,968,1382,1383.51,1.21,0,-3412,1405,1393,1380,1368,1355,1399,1374,225,414,500,850,1,1,44964143,625,-25.74,0.52,12,0.06,-54.00,2696.00,1965,20221206,-29.26,1170,20230411,18.80,1830,-24.04,20230102,1170,18.80,20230411,1965,-29.26,20221206,1170,18.80,20230411,2.68,N,001380,500,224 억,,545731,N,N,0,N,00,N
|
|
20231103,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1389,7,2,0.51,26957553,19518,48.47,1405,1405,1365,1796,968,1382,1381.16,1.21,0,-3419,1405,1393,1380,1368,1355,1399,1374,225,414,500,850,1,1,44964143,625,-25.72,0.52,12,0.04,-54.00,2696.00,1965,20221206,-29.31,1170,20230411,18.72,1830,-24.10,20230102,1170,18.72,20230411,1965,-29.31,20221206,1170,18.72,20230411,2.68,N,001380,500,224 억,,545731,N,N,0,N,00,N
|
|
20231103,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1390,8,2,0.58,25239536,18279,45.39,1405,1405,1365,1796,968,1382,1380.79,1.21,0,-2795,1405,1393,1380,1368,1355,1399,1374,225,414,500,850,1,1,44964143,625,-25.74,0.52,12,0.04,-54.00,2696.00,1965,20221206,-29.26,1170,20230411,18.80,1830,-24.04,20230102,1170,18.80,20230411,1965,-29.26,20221206,1170,18.80,20230411,2.68,N,001380,500,224 억,,545731,N,N,0,N,00,N
|
|
20231103,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1370,-12,5,-0.87,12340630,8924,22.16,1405,1405,1365,1796,968,1382,1382.86,1.21,0,-2617,1405,1393,1380,1368,1355,1399,1374,225,414,500,850,1,1,44964143,616,-25.37,0.51,12,0.02,-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,,545731,N,N,0,N,00,N
|
|
20231103,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1404,22,2,1.59,189674,135,0.34,1405,1405,1404,1796,968,1382,1404.99,1.21,0,-9,1405,1393,1380,1368,1355,1399,1374,225,414,500,850,1,1,44964143,631,-26.00,0.52,12,0.00,-54.00,2696.00,1965,20221206,-28.55,1170,20230411,20.00,1830,-23.28,20230102,1170,20.00,20230411,1965,-28.55,20221206,1170,20.00,20230411,2.68,N,001380,500,224 억,,545731,N,N,0,N,00,N
|
|
20231102,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1382,18,2,1.32,55526951,40264,65.87,1367,1392,1367,1773,955,1364,1379.07,1.17,0,17702,1433,1398,1376,1341,1319,1387,1330,225,409,500,840,1,1,44964143,621,-25.59,0.51,12,0.09,-54.00,2696.00,1965,20221206,-29.67,1170,20230411,18.12,1830,-24.48,20230102,1170,18.12,20230411,1965,-29.67,20221206,1170,18.12,20230411,2.69,N,001380,500,224 억,,527071,N,N,0,N,00,N
|
|
20231102,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1380,16,2,1.17,52205975,37861,61.93,1367,1392,1367,1773,955,1364,1378.89,1.17,0,17072,1433,1398,1376,1341,1319,1387,1330,225,409,500,840,1,1,44964143,621,-25.56,0.51,12,0.08,-54.00,2696.00,1965,20221206,-29.77,1170,20230411,17.95,1830,-24.59,20230102,1170,17.95,20230411,1965,-29.77,20221206,1170,17.95,20230411,2.69,N,001380,500,224 억,,527071,N,N,0,N,00,N
|
|
20231102,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1385,21,2,1.54,43702382,31700,51.86,1367,1392,1367,1773,955,1364,1378.62,1.17,0,13179,1433,1398,1376,1341,1319,1387,1330,225,409,500,840,1,1,44964143,623,-25.65,0.51,12,0.07,-54.00,2696.00,1965,20221206,-29.52,1170,20230411,18.38,1830,-24.32,20230102,1170,18.38,20230411,1965,-29.52,20221206,1170,18.38,20230411,2.69,N,001380,500,224 억,,527071,N,N,0,N,00,N
|
|
20231102,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1392,28,2,2.05,41462574,30083,49.21,1367,1392,1367,1773,955,1364,1378.27,1.17,0,12862,1433,1398,1376,1341,1319,1387,1330,225,409,500,840,1,1,44964143,626,-25.78,0.52,12,0.07,-54.00,2696.00,1965,20221206,-29.16,1170,20230411,18.97,1830,-23.93,20230102,1170,18.97,20230411,1965,-29.16,20221206,1170,18.97,20230411,2.69,N,001380,500,224 억,,527071,N,N,0,N,00,N
|
|
20231102,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1377,13,2,0.95,30528232,22185,36.29,1367,1384,1367,1773,955,1364,1376.08,1.17,0,7033,1433,1398,1376,1341,1319,1387,1330,225,409,500,840,1,1,44964143,619,-25.50,0.51,12,0.05,-54.00,2696.00,1965,20221206,-29.92,1170,20230411,17.69,1830,-24.75,20230102,1170,17.69,20230411,1965,-29.92,20221206,1170,17.69,20230411,2.69,N,001380,500,224 억,,527071,N,N,0,N,00,N
|
|
20231102,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1380,16,2,1.17,25590160,18612,30.45,1367,1384,1367,1773,955,1364,1374.93,1.17,0,5833,1433,1398,1376,1341,1319,1387,1330,225,409,500,840,1,1,44964143,621,-25.56,0.51,12,0.04,-54.00,2696.00,1965,20221206,-29.77,1170,20230411,17.95,1830,-24.59,20230102,1170,17.95,20230411,1965,-29.77,20221206,1170,17.95,20230411,2.69,N,001380,500,224 억,,527071,N,N,0,N,00,N
|
|
20231102,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1382,18,2,1.32,19025673,13858,22.67,1367,1384,1367,1773,955,1364,1372.90,1.17,0,4316,1433,1398,1376,1341,1319,1387,1330,225,409,500,840,1,1,44964143,621,-25.59,0.51,12,0.03,-54.00,2696.00,1965,20221206,-29.67,1170,20230411,18.12,1830,-24.48,20230102,1170,18.12,20230411,1965,-29.67,20221206,1170,18.12,20230411,2.69,N,001380,500,224 억,,527071,N,N,0,N,00,N
|
|
20231102,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1368,4,2,0.29,226972,166,0.27,1367,1368,1367,1773,955,1364,1367.30,1.17,0,-9,1433,1398,1376,1341,1319,1387,1330,225,409,500,840,1,1,44964143,615,-25.33,0.51,12,0.00,-54.00,2696.00,1965,20221206,-30.38,1170,20230411,16.92,1830,-25.25,20230102,1170,16.92,20230411,1965,-30.38,20221206,1170,16.92,20230411,2.69,N,001380,500,224 억,,527071,N,N,0,N,00,N
|
|
20231101,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1364,-6,5,-0.44,82936553,60650,76.55,1411,1411,1354,1781,959,1370,1367.46,1.23,0,-25558,1394,1381,1369,1356,1344,1388,1363,225,411,500,840,1,1,44964143,613,-25.26,0.51,12,0.13,-54.00,2696.00,1965,20221206,-30.59,1170,20230411,16.58,1830,-25.46,20230102,1170,16.58,20230411,1965,-30.59,20221206,1170,16.58,20230411,2.69,N,001380,500,224 억,,555247,N,N,0,N,00,N
|
|
20231101,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1362,-8,5,-0.58,69073100,50461,63.69,1411,1411,1354,1781,959,1370,1368.84,1.23,0,-24163,1394,1381,1369,1356,1344,1388,1363,225,411,500,840,1,1,44964143,612,-25.22,0.51,12,0.11,-54.00,2696.00,1965,20221206,-30.69,1170,20230411,16.41,1830,-25.57,20230102,1170,16.41,20230411,1965,-30.69,20221206,1170,16.41,20230411,2.69,N,001380,500,224 억,,555247,N,N,0,N,00,N
|
|
20231101,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1369,-1,5,-0.07,48556690,35390,44.67,1411,1411,1363,1781,959,1370,1372.05,1.23,0,-13944,1394,1381,1369,1356,1344,1388,1363,225,411,500,840,1,1,44964143,616,-25.35,0.51,12,0.08,-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,,555247,N,N,0,N,00,N
|
|
20231101,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1364,-6,5,-0.44,44123137,32146,40.57,1411,1411,1363,1781,959,1370,1372.59,1.23,0,-12253,1394,1381,1369,1356,1344,1388,1363,225,411,500,840,1,1,44964143,613,-25.26,0.51,12,0.07,-54.00,2696.00,1965,20221206,-30.59,1170,20230411,16.58,1830,-25.46,20230102,1170,16.58,20230411,1965,-30.59,20221206,1170,16.58,20230411,2.69,N,001380,500,224 억,,555247,N,N,0,N,00,N
|
|
20231101,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1365,-5,5,-0.36,39360772,28658,36.17,1411,1411,1363,1781,959,1370,1373.47,1.23,0,-11162,1394,1381,1369,1356,1344,1388,1363,225,411,500,840,1,1,44964143,614,-25.28,0.51,12,0.06,-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,,555247,N,N,0,N,00,N
|
|
20231101,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1373,3,2,0.22,27087531,19677,24.84,1411,1411,1365,1781,959,1370,1376.61,1.23,0,-3542,1394,1381,1369,1356,1344,1388,1363,225,411,500,840,1,1,44964143,617,-25.43,0.51,12,0.04,-54.00,2696.00,1965,20221206,-30.13,1170,20230411,17.35,1830,-24.97,20230102,1170,17.35,20230411,1965,-30.13,20221206,1170,17.35,20230411,2.69,N,001380,500,224 억,,555247,N,N,0,N,00,N
|
|
20231101,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1373,3,2,0.22,19357348,14039,17.72,1411,1411,1372,1781,959,1370,1378.83,1.23,0,-551,1394,1381,1369,1356,1344,1388,1363,225,411,500,840,1,1,44964143,617,-25.43,0.51,12,0.03,-54.00,2696.00,1965,20221206,-30.13,1170,20230411,17.35,1830,-24.97,20230102,1170,17.35,20230411,1965,-30.13,20221206,1170,17.35,20230411,2.69,N,001380,500,224 억,,555247,N,N,0,N,00,N
|
|
20231101,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1392,22,2,1.61,3549812,2564,3.24,1411,1411,1372,1781,959,1370,1384.49,1.23,0,765,1394,1381,1369,1356,1344,1388,1363,225,411,500,840,1,1,44964143,626,-25.78,0.52,12,0.01,-54.00,2696.00,1965,20221206,-29.16,1170,20230411,18.97,1830,-23.93,20230102,1170,18.97,20230411,1965,-29.16,20221206,1170,18.97,20230411,2.69,N,001380,500,224 억,,555247,N,N,0,N,00,N
|