178 lines
70 KiB
CSV
178 lines
70 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,160124,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,590,1,2,0.17,26840622,45623,55.88,590,592,583,765,413,589,588.31,1.44,0,-11170,603,596,584,577,565,598,579,556,176,500,400,1,1,111293031,657,12.83,0.33,12,0.04,46.00,1765.00,1014,20230420,-41.81,503,20220928,17.30,1014,-41.81,20230420,553,6.69,20230104,1014,-41.81,20230420,503,17.30,20220928,0.22,N,001620,500,556 억,,1601908,N,N,2,N,00,N
|
|
20230831,150133,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,588,-1,5,-0.17,25426788,43219,52.93,590,592,583,765,413,589,588.32,1.44,0,-10578,603,596,584,577,565,598,579,556,176,500,400,1,1,111293031,654,12.78,0.33,12,0.04,46.00,1765.00,1014,20230420,-42.01,503,20220928,16.90,1014,-42.01,20230420,553,6.33,20230104,1014,-42.01,20230420,503,16.90,20220928,0.22,N,001620,500,556 억,,1601908,N,N,2,N,00,N
|
|
20230831,140137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,587,-2,5,-0.34,12477140,21253,26.03,590,590,583,765,413,589,587.08,1.44,0,-7356,603,596,584,577,565,598,579,556,176,500,400,1,1,111293031,653,12.76,0.33,12,0.02,46.00,1765.00,1014,20230420,-42.11,503,20220928,16.70,1014,-42.11,20230420,553,6.15,20230104,1014,-42.11,20230420,503,16.70,20220928,0.22,N,001620,500,556 억,,1601908,N,N,2,N,00,N
|
|
20230831,130134,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,587,-2,5,-0.34,8744083,14887,18.23,590,590,583,765,413,589,587.36,1.44,0,-5856,603,596,584,577,565,598,579,556,176,500,400,1,1,111293031,653,12.76,0.33,12,0.01,46.00,1765.00,1014,20230420,-42.11,503,20220928,16.70,1014,-42.11,20230420,553,6.15,20230104,1014,-42.11,20230420,503,16.70,20220928,0.22,N,001620,500,556 억,,1601908,N,N,2,N,00,N
|
|
20230831,120134,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,587,-2,5,-0.34,7908626,13464,16.49,590,590,583,765,413,589,587.39,1.44,0,-4878,603,596,584,577,565,598,579,556,176,500,400,1,1,111293031,653,12.76,0.33,12,0.01,46.00,1765.00,1014,20230420,-42.11,503,20220928,16.70,1014,-42.11,20230420,553,6.15,20230104,1014,-42.11,20230420,503,16.70,20220928,0.22,N,001620,500,556 억,,1601908,N,N,2,N,00,N
|
|
20230831,110149,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,587,-2,5,-0.34,7192185,12244,15.00,590,590,583,765,413,589,587.40,1.44,0,-4320,603,596,584,577,565,598,579,556,176,500,400,1,1,111293031,653,12.76,0.33,12,0.01,46.00,1765.00,1014,20230420,-42.11,503,20220928,16.70,1014,-42.11,20230420,553,6.15,20230104,1014,-42.11,20230420,503,16.70,20220928,0.22,N,001620,500,556 억,,1601908,N,N,2,N,00,N
|
|
20230831,100142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,587,-2,5,-0.34,3845148,6552,8.02,590,590,583,765,413,589,586.87,1.44,0,-2078,603,596,584,577,565,598,579,556,176,500,400,1,1,111293031,653,12.76,0.33,12,0.01,46.00,1765.00,1014,20230420,-42.11,503,20220928,16.70,1014,-42.11,20230420,553,6.15,20230104,1014,-42.11,20230420,503,16.70,20220928,0.22,N,001620,500,556 억,,1601908,N,N,2,N,00,N
|
|
20230831,090128,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,587,-2,5,-0.34,302661,513,0.63,590,590,587,765,413,589,589.98,1.44,0,-89,603,596,584,577,565,598,579,556,176,500,400,1,1,111293031,653,12.76,0.33,12,0.00,46.00,1765.00,1014,20230420,-42.11,503,20220928,16.70,1014,-42.11,20230420,553,6.15,20230104,1014,-42.11,20230420,503,16.70,20220928,0.22,N,001620,500,556 억,,1601908,N,N,2,N,00,N
|
|
20230830,160125,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,589,0,3,0.00,47816206,81636,122.98,589,591,572,765,413,589,585.72,1.44,0,-4628,595,591,587,583,579,590,582,556,176,500,400,1,1,111293031,656,12.80,0.33,12,0.07,46.00,1765.00,1014,20230420,-41.91,503,20220928,17.10,1014,-41.91,20230420,553,6.51,20230104,1014,-41.91,20230420,503,17.10,20220928,0.22,N,001620,500,556 억,,1606536,N,N,2,N,00,N
|
|
20230830,150131,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,589,0,3,0.00,45940355,78443,118.17,589,591,572,765,413,589,585.65,1.44,0,-4567,595,591,587,583,579,590,582,556,176,500,400,1,1,111293031,656,12.80,0.33,12,0.07,46.00,1765.00,1014,20230420,-41.91,503,20220928,17.10,1014,-41.91,20230420,553,6.51,20230104,1014,-41.91,20230420,503,17.10,20220928,0.22,N,001620,500,556 억,,1606536,N,N,0,N,00,N
|
|
20230830,140135,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,588,-1,5,-0.17,33066252,56519,85.15,589,591,572,765,413,589,585.05,1.44,0,-3355,595,591,587,583,579,590,582,556,176,500,400,1,1,111293031,654,12.78,0.33,12,0.05,46.00,1765.00,1014,20230420,-42.01,503,20220928,16.90,1014,-42.01,20230420,553,6.33,20230104,1014,-42.01,20230420,503,16.90,20220928,0.22,N,001620,500,556 억,,1606536,N,N,0,N,00,N
|
|
20230830,130132,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,587,-2,5,-0.34,28345063,48469,73.02,589,591,572,765,413,589,584.81,1.44,0,-3180,595,591,587,583,579,590,582,556,176,500,400,1,1,111293031,653,12.76,0.33,12,0.04,46.00,1765.00,1014,20230420,-42.11,503,20220928,16.70,1014,-42.11,20230420,553,6.15,20230104,1014,-42.11,20230420,503,16.70,20220928,0.22,N,001620,500,556 억,,1606536,N,N,0,N,00,N
|
|
20230830,120136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,586,-3,5,-0.51,24754353,42367,63.83,589,591,572,765,413,589,584.28,1.44,0,-2687,595,591,587,583,579,590,582,556,176,500,400,1,1,111293031,652,12.74,0.33,12,0.04,46.00,1765.00,1014,20230420,-42.21,503,20220928,16.50,1014,-42.21,20230420,553,5.97,20230104,1014,-42.21,20230420,503,16.50,20220928,0.22,N,001620,500,556 억,,1606536,N,N,0,N,00,N
|
|
20230830,110144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,587,-2,5,-0.34,23124362,39593,59.65,589,591,572,765,413,589,584.05,1.44,0,-1489,595,591,587,583,579,590,582,556,176,500,400,1,1,111293031,653,12.76,0.33,12,0.04,46.00,1765.00,1014,20230420,-42.11,503,20220928,16.70,1014,-42.11,20230420,553,6.15,20230104,1014,-42.11,20230420,503,16.70,20220928,0.22,N,001620,500,556 억,,1606536,N,N,0,N,00,N
|
|
20230830,100141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,588,-1,5,-0.17,20701237,35455,53.41,589,591,572,765,413,589,583.87,1.44,0,-1249,595,591,587,583,579,590,582,556,176,500,400,1,1,111293031,654,12.78,0.33,12,0.03,46.00,1765.00,1014,20230420,-42.01,503,20220928,16.90,1014,-42.01,20230420,553,6.33,20230104,1014,-42.01,20230420,503,16.90,20220928,0.22,N,001620,500,556 억,,1606536,N,N,0,N,00,N
|
|
20230830,090128,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,587,-2,5,-0.34,2560617,4348,6.55,589,589,587,765,413,589,588.92,1.44,0,-555,595,591,587,583,579,590,582,556,176,500,400,1,1,111293031,653,12.76,0.33,12,0.00,46.00,1765.00,1014,20230420,-42.11,503,20220928,16.70,1014,-42.11,20230420,553,6.15,20230104,1014,-42.11,20230420,503,16.70,20220928,0.22,N,001620,500,556 억,,1606536,N,N,0,N,00,N
|
|
20230829,160123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,589,1,2,0.17,38939354,66379,102.16,591,591,583,764,412,588,586.62,1.44,0,403,602,595,588,581,574,591,577,556,176,500,390,1,1,111293031,656,12.80,0.33,12,0.06,46.00,1765.00,1014,20230420,-41.91,503,20220928,17.10,1014,-41.91,20230420,553,6.51,20230104,1014,-41.91,20230420,503,17.10,20220928,0.23,N,001620,500,556 억,,1606133,N,N,0,N,00,N
|
|
20230829,150133,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,586,-2,5,-0.34,36816633,62767,96.60,591,591,583,764,412,588,586.56,1.44,0,793,602,595,588,581,574,591,577,556,176,500,390,1,1,111293031,652,12.74,0.33,12,0.06,46.00,1765.00,1014,20230420,-42.21,503,20220928,16.50,1014,-42.21,20230420,553,5.97,20230104,1014,-42.21,20230420,503,16.50,20220928,0.23,N,001620,500,556 억,,1606133,N,N,0,N,00,N
|
|
20230829,140134,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,585,-3,5,-0.51,32440495,55318,85.14,591,591,583,764,412,588,586.44,1.44,0,850,602,595,588,581,574,591,577,556,176,500,390,1,1,111293031,651,12.72,0.33,12,0.05,46.00,1765.00,1014,20230420,-42.31,503,20220928,16.30,1014,-42.31,20230420,553,5.79,20230104,1014,-42.31,20230420,503,16.30,20220928,0.23,N,001620,500,556 억,,1606133,N,N,0,N,00,N
|
|
20230829,130132,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,588,0,3,0.00,23703694,40408,62.19,591,591,583,764,412,588,586.61,1.44,0,919,602,595,588,581,574,591,577,556,176,500,390,1,1,111293031,654,12.78,0.33,12,0.04,46.00,1765.00,1014,20230420,-42.01,503,20220928,16.90,1014,-42.01,20230420,553,6.33,20230104,1014,-42.01,20230420,503,16.90,20220928,0.23,N,001620,500,556 억,,1606133,N,N,0,N,00,N
|
|
20230829,120134,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,587,-1,5,-0.17,16767267,28593,44.01,591,591,583,764,412,588,586.41,1.44,0,532,602,595,588,581,574,591,577,556,176,500,390,1,1,111293031,653,12.76,0.33,12,0.03,46.00,1765.00,1014,20230420,-42.11,503,20220928,16.70,1014,-42.11,20230420,553,6.15,20230104,1014,-42.11,20230420,503,16.70,20220928,0.23,N,001620,500,556 억,,1606133,N,N,0,N,00,N
|
|
20230829,110152,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,590,2,2,0.34,8134570,13825,21.28,591,591,585,764,412,588,588.40,1.44,0,569,602,595,588,581,574,591,577,556,176,500,390,1,1,111293031,657,12.83,0.33,12,0.01,46.00,1765.00,1014,20230420,-41.81,503,20220928,17.30,1014,-41.81,20230420,553,6.69,20230104,1014,-41.81,20230420,503,17.30,20220928,0.23,N,001620,500,556 억,,1606133,N,N,0,N,00,N
|
|
20230829,100144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,589,1,2,0.17,3383124,5742,8.84,591,591,586,764,412,588,589.19,1.44,0,-937,602,595,588,581,574,591,577,556,176,500,390,1,1,111293031,656,12.80,0.33,12,0.01,46.00,1765.00,1014,20230420,-41.91,503,20220928,17.10,1014,-41.91,20230420,553,6.51,20230104,1014,-41.91,20230420,503,17.10,20220928,0.23,N,001620,500,556 억,,1606133,N,N,0,N,00,N
|
|
20230829,090122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,591,3,2,0.51,321504,544,0.84,591,591,591,764,412,588,591.00,1.44,0,-100,602,595,588,581,574,591,577,556,176,500,390,1,1,111293031,658,12.85,0.33,12,0.00,46.00,1765.00,1014,20230420,-41.72,503,20220928,17.50,1014,-41.72,20230420,553,6.87,20230104,1014,-41.72,20230420,503,17.50,20220928,0.23,N,001620,500,556 억,,1606133,N,N,0,N,00,N
|
|
20230828,160122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,588,2,2,0.34,38069970,64920,153.85,595,595,581,761,411,586,586.41,1.45,0,-6204,600,593,588,581,576,590,578,556,175,500,390,1,1,111293031,654,12.78,0.33,12,0.06,46.00,1765.00,1014,20230420,-42.01,503,20220928,16.90,1014,-42.01,20230420,553,6.33,20230104,1014,-42.01,20230420,503,16.90,20220928,0.25,N,001620,500,556 억,,1612337,N,N,0,N,00,N
|
|
20230828,150123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,585,-1,5,-0.17,30005408,51193,121.32,595,595,581,761,411,586,586.12,1.45,0,-3516,600,593,588,581,576,590,578,556,175,500,390,1,1,111293031,651,12.72,0.33,12,0.05,46.00,1765.00,1014,20230420,-42.31,503,20220928,16.30,1014,-42.31,20230420,553,5.79,20230104,1014,-42.31,20230420,503,16.30,20220928,0.25,N,001620,500,556 억,,1612337,N,N,0,N,00,N
|
|
20230828,140123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,589,3,2,0.51,27616501,47123,111.67,595,595,581,761,411,586,586.05,1.45,0,-3516,600,593,588,581,576,590,578,556,175,500,390,1,1,111293031,656,12.80,0.33,12,0.04,46.00,1765.00,1014,20230420,-41.91,503,20220928,17.10,1014,-41.91,20230420,553,6.51,20230104,1014,-41.91,20230420,503,17.10,20220928,0.25,N,001620,500,556 억,,1612337,N,N,0,N,00,N
|
|
20230828,130123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,590,4,2,0.68,27595884,47088,111.59,595,595,581,761,411,586,586.05,1.45,0,-3516,600,593,588,581,576,590,578,556,175,500,390,1,1,111293031,657,12.83,0.33,12,0.04,46.00,1765.00,1014,20230420,-41.81,503,20220928,17.30,1014,-41.81,20230420,553,6.69,20230104,1014,-41.81,20230420,503,17.30,20220928,0.25,N,001620,500,556 억,,1612337,N,N,0,N,00,N
|
|
20230828,120123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,586,0,3,0.00,13871569,23613,55.96,595,595,584,761,411,586,587.45,1.45,0,-3342,600,593,588,581,576,590,578,556,175,500,390,1,1,111293031,652,12.74,0.33,12,0.02,46.00,1765.00,1014,20230420,-42.21,503,20220928,16.50,1014,-42.21,20230420,553,5.97,20230104,1014,-42.21,20230420,503,16.50,20220928,0.25,N,001620,500,556 억,,1612337,N,N,0,N,00,N
|
|
20230828,110123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,588,2,2,0.34,9605447,16332,38.70,595,595,584,761,411,586,588.14,1.45,0,-3510,600,593,588,581,576,590,578,556,175,500,390,1,1,111293031,654,12.78,0.33,12,0.01,46.00,1765.00,1014,20230420,-42.01,503,20220928,16.90,1014,-42.01,20230420,553,6.33,20230104,1014,-42.01,20230420,503,16.90,20220928,0.25,N,001620,500,556 억,,1612337,N,N,0,N,00,N
|
|
20230828,100121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,590,4,2,0.68,7320226,12438,29.48,595,595,584,761,411,586,588.54,1.45,0,-3512,600,593,588,581,576,590,578,556,175,500,390,1,1,111293031,657,12.83,0.33,12,0.01,46.00,1765.00,1014,20230420,-41.81,503,20220928,17.30,1014,-41.81,20230420,553,6.69,20230104,1014,-41.81,20230420,503,17.30,20220928,0.25,N,001620,500,556 억,,1612337,N,N,0,N,00,N
|
|
20230828,090123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,586,0,3,0.00,473732,800,1.90,595,595,586,761,411,586,592.16,1.45,0,-264,600,593,588,581,576,590,578,556,175,500,390,1,1,111293031,652,12.74,0.33,12,0.00,46.00,1765.00,1014,20230420,-42.21,503,20220928,16.50,1014,-42.21,20230420,553,5.97,20230104,1014,-42.21,20230420,503,16.50,20220928,0.25,N,001620,500,556 억,,1612337,N,N,0,N,00,N
|
|
20230825,160123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,586,-1,5,-0.17,24703652,42198,44.32,595,595,583,763,411,587,585.42,1.46,0,-7796,597,592,586,581,575,592,581,556,176,500,390,1,1,111293031,652,12.74,0.33,12,0.04,46.00,1765.00,1014,20230420,-42.21,503,20220928,16.50,1014,-42.21,20230420,553,5.97,20230104,1014,-42.21,20230420,503,16.50,20220928,0.25,N,001620,500,556 억,,1623130,N,N,1,N,00,N
|
|
20230825,150123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,586,-1,5,-0.17,22095258,37747,39.65,595,595,583,763,411,587,585.35,1.46,0,-7586,597,592,586,581,575,592,581,556,176,500,390,1,1,111293031,652,12.74,0.33,12,0.03,46.00,1765.00,1014,20230420,-42.21,503,20220928,16.50,1014,-42.21,20230420,553,5.97,20230104,1014,-42.21,20230420,503,16.50,20220928,0.25,N,001620,500,556 억,,1623130,N,N,1,N,00,N
|
|
20230825,140123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,586,-1,5,-0.17,15646013,26711,28.06,595,595,583,763,411,587,585.75,1.46,0,-3558,597,592,586,581,575,592,581,556,176,500,390,1,1,111293031,652,12.74,0.33,12,0.02,46.00,1765.00,1014,20230420,-42.21,503,20220928,16.50,1014,-42.21,20230420,553,5.97,20230104,1014,-42.21,20230420,503,16.50,20220928,0.25,N,001620,500,556 억,,1623130,N,N,1,N,00,N
|
|
20230825,130122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,585,-2,5,-0.34,12635352,21573,22.66,595,595,583,763,411,587,585.70,1.46,0,-3252,597,592,586,581,575,592,581,556,176,500,390,1,1,111293031,651,12.72,0.33,12,0.02,46.00,1765.00,1014,20230420,-42.31,503,20220928,16.30,1014,-42.31,20230420,553,5.79,20230104,1014,-42.31,20230420,503,16.30,20220928,0.25,N,001620,500,556 억,,1623130,N,N,1,N,00,N
|
|
20230825,120123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,584,-3,5,-0.51,11686637,19949,20.95,595,595,583,763,411,587,585.83,1.46,0,-1704,597,592,586,581,575,592,581,556,176,500,390,1,1,111293031,650,12.70,0.33,12,0.02,46.00,1765.00,1014,20230420,-42.41,503,20220928,16.10,1014,-42.41,20230420,553,5.61,20230104,1014,-42.41,20230420,503,16.10,20220928,0.25,N,001620,500,556 억,,1623130,N,N,1,N,00,N
|
|
20230825,110122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,585,-2,5,-0.34,10216808,17440,18.32,595,595,583,763,411,587,585.83,1.46,0,-1530,597,592,586,581,575,592,581,556,176,500,390,1,1,111293031,651,12.72,0.33,12,0.02,46.00,1765.00,1014,20230420,-42.31,503,20220928,16.30,1014,-42.31,20230420,553,5.79,20230104,1014,-42.31,20230420,503,16.30,20220928,0.25,N,001620,500,556 억,,1623130,N,N,1,N,00,N
|
|
20230825,100123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,583,-4,5,-0.68,6714677,11457,12.03,595,595,583,763,411,587,586.08,1.46,0,-1211,597,592,586,581,575,592,581,556,176,500,390,1,1,111293031,649,12.67,0.33,12,0.01,46.00,1765.00,1014,20230420,-42.50,503,20220928,15.90,1014,-42.50,20230420,553,5.42,20230104,1014,-42.50,20230420,503,15.90,20220928,0.25,N,001620,500,556 억,,1623130,N,N,1,N,00,N
|
|
20230825,090122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,595,8,2,1.36,352835,593,0.62,595,595,595,763,411,587,595.00,1.46,0,-12,597,592,586,581,575,592,581,556,176,500,390,1,1,111293031,662,12.93,0.34,12,0.00,46.00,1765.00,1014,20230420,-41.32,503,20220928,18.29,1014,-41.32,20230420,553,7.59,20230104,1014,-41.32,20230420,503,18.29,20220928,0.25,N,001620,500,556 억,,1623130,N,N,1,N,00,N
|
|
20230824,160121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,587,3,2,0.51,55788313,95202,101.87,587,591,580,759,409,584,586.00,1.47,0,-9045,604,594,587,577,570,590,573,556,175,500,390,1,1,111293031,653,12.76,0.33,12,0.09,46.00,1765.00,1014,20230420,-42.11,503,20220928,16.70,1014,-42.11,20230420,553,6.15,20230104,1014,-42.11,20230420,503,16.70,20220928,0.26,N,001620,500,556 억,,1632175,N,N,1,N,00,N
|
|
20230824,150122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,584,0,3,0.00,47890544,81683,87.40,587,591,580,759,409,584,586.30,1.47,0,-5827,604,594,587,577,570,590,573,556,175,500,390,1,1,111293031,650,12.70,0.33,12,0.07,46.00,1765.00,1014,20230420,-42.41,503,20220928,16.10,1014,-42.41,20230420,553,5.61,20230104,1014,-42.41,20230420,503,16.10,20220928,0.26,N,001620,500,556 억,,1632175,N,N,0,N,00,N
|
|
20230824,140122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,586,2,2,0.34,43171364,73645,78.80,587,591,580,759,409,584,586.21,1.47,0,-3758,604,594,587,577,570,590,573,556,175,500,390,1,1,111293031,652,12.74,0.33,12,0.07,46.00,1765.00,1014,20230420,-42.21,503,20220928,16.50,1014,-42.21,20230420,553,5.97,20230104,1014,-42.21,20230420,503,16.50,20220928,0.26,N,001620,500,556 억,,1632175,N,N,0,N,00,N
|
|
20230824,130122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,583,-1,5,-0.17,40151249,68517,73.31,587,590,580,759,409,584,586.00,1.47,0,-2178,604,594,587,577,570,590,573,556,175,500,390,1,1,111293031,649,12.67,0.33,12,0.06,46.00,1765.00,1014,20230420,-42.50,503,20220928,15.90,1014,-42.50,20230420,553,5.42,20230104,1014,-42.50,20230420,503,15.90,20220928,0.26,N,001620,500,556 억,,1632175,N,N,0,N,00,N
|
|
20230824,120123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,584,0,3,0.00,28217109,48202,51.58,587,589,580,759,409,584,585.39,1.47,0,-1947,604,594,587,577,570,590,573,556,175,500,390,1,1,111293031,650,12.70,0.33,12,0.04,46.00,1765.00,1014,20230420,-42.41,503,20220928,16.10,1014,-42.41,20230420,553,5.61,20230104,1014,-42.41,20230420,503,16.10,20220928,0.26,N,001620,500,556 억,,1632175,N,N,0,N,00,N
|
|
20230824,110122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,589,5,2,0.86,15153191,25892,27.71,587,589,580,759,409,584,585.25,1.47,0,-1768,604,594,587,577,570,590,573,556,175,500,390,1,1,111293031,656,12.80,0.33,12,0.02,46.00,1765.00,1014,20230420,-41.91,503,20220928,17.10,1014,-41.91,20230420,553,6.51,20230104,1014,-41.91,20230420,503,17.10,20220928,0.26,N,001620,500,556 억,,1632175,N,N,0,N,00,N
|
|
20230824,100122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,586,2,2,0.34,10034058,17156,18.36,587,589,580,759,409,584,584.87,1.47,0,-1676,604,594,587,577,570,590,573,556,175,500,390,1,1,111293031,652,12.74,0.33,12,0.02,46.00,1765.00,1014,20230420,-42.21,503,20220928,16.50,1014,-42.21,20230420,553,5.97,20230104,1014,-42.21,20230420,503,16.50,20220928,0.26,N,001620,500,556 억,,1632175,N,N,0,N,00,N
|
|
20230824,090121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,587,3,2,0.51,1770392,3016,3.23,587,587,587,759,409,584,587.00,1.47,0,0,604,594,587,577,570,590,573,556,175,500,390,1,1,111293031,653,12.76,0.33,12,0.00,46.00,1765.00,1014,20230420,-42.11,503,20220928,16.70,1014,-42.11,20230420,553,6.15,20230104,1014,-42.11,20230420,503,16.70,20220928,0.26,N,001620,500,556 억,,1632175,N,N,0,N,00,N
|
|
20230823,160121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,584,-6,5,-1.02,54590328,93456,75.46,597,597,580,767,413,590,584.13,1.49,0,-20107,608,598,589,579,570,594,575,556,177,500,400,1,1,111293031,650,12.70,0.33,12,0.08,46.00,1765.00,1014,20230420,-42.41,503,20220928,16.10,1014,-42.41,20230420,553,5.61,20230104,1014,-42.41,20230420,503,16.10,20220928,0.23,N,001620,500,556 억,,1654779,N,N,0,N,00,N
|
|
20230823,150121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,585,-5,5,-0.85,51639113,88407,71.38,597,597,580,767,413,590,584.11,1.49,0,-19629,608,598,589,579,570,594,575,556,177,500,400,1,1,111293031,651,12.72,0.33,12,0.08,46.00,1765.00,1014,20230420,-42.31,503,20220928,16.30,1014,-42.31,20230420,553,5.79,20230104,1014,-42.31,20230420,503,16.30,20220928,0.23,N,001620,500,556 억,,1654779,N,N,0,N,00,N
|
|
20230823,140122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,582,-8,5,-1.36,47664381,81598,65.88,597,597,580,767,413,590,584.14,1.49,0,-15812,608,598,589,579,570,594,575,556,177,500,400,1,1,111293031,648,12.65,0.33,12,0.07,46.00,1765.00,1014,20230420,-42.60,503,20220928,15.71,1014,-42.60,20230420,553,5.24,20230104,1014,-42.60,20230420,503,15.71,20220928,0.23,N,001620,500,556 억,,1654779,N,N,0,N,00,N
|
|
20230823,130122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,585,-5,5,-0.85,36702582,62802,50.71,597,597,580,767,413,590,584.42,1.49,0,-10817,608,598,589,579,570,594,575,556,177,500,400,1,1,111293031,651,12.72,0.33,12,0.06,46.00,1765.00,1014,20230420,-42.31,503,20220928,16.30,1014,-42.31,20230420,553,5.79,20230104,1014,-42.31,20230420,503,16.30,20220928,0.23,N,001620,500,556 억,,1654779,N,N,0,N,00,N
|
|
20230823,120122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,585,-5,5,-0.85,28719160,49112,39.65,597,597,580,767,413,590,584.77,1.49,0,-9807,608,598,589,579,570,594,575,556,177,500,400,1,1,111293031,651,12.72,0.33,12,0.04,46.00,1765.00,1014,20230420,-42.31,503,20220928,16.30,1014,-42.31,20230420,553,5.79,20230104,1014,-42.31,20230420,503,16.30,20220928,0.23,N,001620,500,556 억,,1654779,N,N,0,N,00,N
|
|
20230823,110122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,583,-7,5,-1.19,25657978,43865,35.42,597,597,580,767,413,590,584.93,1.49,0,-4569,608,598,589,579,570,594,575,556,177,500,400,1,1,111293031,649,12.67,0.33,12,0.04,46.00,1765.00,1014,20230420,-42.50,503,20220928,15.90,1014,-42.50,20230420,553,5.42,20230104,1014,-42.50,20230420,503,15.90,20220928,0.23,N,001620,500,556 억,,1654779,N,N,0,N,00,N
|
|
20230823,100122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,586,-4,5,-0.68,17191616,29388,23.73,597,597,580,767,413,590,584.99,1.49,0,-3681,608,598,589,579,570,594,575,556,177,500,400,1,1,111293031,652,12.74,0.33,12,0.03,46.00,1765.00,1014,20230420,-42.21,503,20220928,16.50,1014,-42.21,20230420,553,5.97,20230104,1014,-42.21,20230420,503,16.50,20220928,0.23,N,001620,500,556 억,,1654779,N,N,0,N,00,N
|
|
20230823,090122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,589,-1,5,-0.17,530002,892,0.72,597,597,589,767,413,590,594.17,1.49,0,-430,608,598,589,579,570,594,575,556,177,500,400,1,1,111293031,656,12.80,0.33,12,0.00,46.00,1765.00,1014,20230420,-41.91,503,20220928,17.10,1014,-41.91,20230420,553,6.51,20230104,1014,-41.91,20230420,503,17.10,20220928,0.23,N,001620,500,556 억,,1654779,N,N,0,N,00,N
|
|
20230822,160121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,590,3,2,0.51,72785866,123853,75.64,599,599,580,763,411,587,587.68,1.52,0,-35412,607,596,589,578,571,593,575,556,176,500,390,1,1,111293031,657,12.83,0.33,12,0.11,46.00,1765.00,1014,20230420,-41.81,503,20220928,17.30,1014,-41.81,20230420,553,6.69,20230104,1014,-41.81,20230420,503,17.30,20220928,0.24,N,001620,500,556 억,,1690191,N,N,0,N,00,N
|
|
20230822,150121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,590,3,2,0.51,70572681,120087,73.34,599,599,580,763,411,587,587.68,1.52,0,-34519,607,596,589,578,571,593,575,556,176,500,390,1,1,111293031,657,12.83,0.33,12,0.11,46.00,1765.00,1014,20230420,-41.81,503,20220928,17.30,1014,-41.81,20230420,553,6.69,20230104,1014,-41.81,20230420,503,17.30,20220928,0.24,N,001620,500,556 억,,1690191,N,N,0,N,00,N
|
|
20230822,140121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,590,3,2,0.51,69080157,117555,71.79,599,599,580,763,411,587,587.64,1.52,0,-34017,607,596,589,578,571,593,575,556,176,500,390,1,1,111293031,657,12.83,0.33,12,0.11,46.00,1765.00,1014,20230420,-41.81,503,20220928,17.30,1014,-41.81,20230420,553,6.69,20230104,1014,-41.81,20230420,503,17.30,20220928,0.24,N,001620,500,556 억,,1690191,N,N,0,N,00,N
|
|
20230822,130120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,591,4,2,0.68,56867517,96814,59.12,599,599,580,763,411,587,587.39,1.52,0,-33030,607,596,589,578,571,593,575,556,176,500,390,1,1,111293031,658,12.85,0.33,12,0.09,46.00,1765.00,1014,20230420,-41.72,503,20220928,17.50,1014,-41.72,20230420,553,6.87,20230104,1014,-41.72,20230420,503,17.50,20220928,0.24,N,001620,500,556 억,,1690191,N,N,0,N,00,N
|
|
20230822,120121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,590,3,2,0.51,46847827,79836,48.75,599,599,580,763,411,587,586.80,1.52,0,-25152,607,596,589,578,571,593,575,556,176,500,390,1,1,111293031,657,12.83,0.33,12,0.07,46.00,1765.00,1014,20230420,-41.81,503,20220928,17.30,1014,-41.81,20230420,553,6.69,20230104,1014,-41.81,20230420,503,17.30,20220928,0.24,N,001620,500,556 억,,1690191,N,N,0,N,00,N
|
|
20230822,110122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,588,1,2,0.17,20517201,35063,21.41,599,599,580,763,411,587,585.15,1.52,0,-14254,607,596,589,578,571,593,575,556,176,500,390,1,1,111293031,654,12.78,0.33,12,0.03,46.00,1765.00,1014,20230420,-42.01,503,20220928,16.90,1014,-42.01,20230420,553,6.33,20230104,1014,-42.01,20230420,503,16.90,20220928,0.24,N,001620,500,556 억,,1690191,N,N,0,N,00,N
|
|
20230822,100121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,582,-5,5,-0.85,17022303,29095,17.77,599,599,580,763,411,587,585.06,1.52,0,-11508,607,596,589,578,571,593,575,556,176,500,390,1,1,111293031,648,12.65,0.33,12,0.03,46.00,1765.00,1014,20230420,-42.60,503,20220928,15.71,1014,-42.60,20230420,553,5.24,20230104,1014,-42.60,20230420,503,15.71,20220928,0.24,N,001620,500,556 억,,1690191,N,N,0,N,00,N
|
|
20230822,090121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,599,12,2,2.04,600797,1003,0.61,599,599,599,763,411,587,599.00,1.52,0,-150,607,596,589,578,571,593,575,556,176,500,390,1,1,111293031,667,13.02,0.34,12,0.00,46.00,1765.00,1014,20230420,-40.93,503,20220928,19.09,1014,-40.93,20230420,553,8.32,20230104,1014,-40.93,20230420,503,19.09,20220928,0.24,N,001620,500,556 억,,1690191,N,N,0,N,00,N
|
|
20230821,160121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,587,-8,5,-1.34,94366008,160412,101.86,600,600,582,773,417,595,588.27,1.52,0,-22471,608,601,593,586,578,597,582,556,178,500,400,1,1,111293031,653,12.76,0.33,12,0.14,46.00,1765.00,1014,20230420,-42.11,503,20220928,16.70,1014,-42.11,20230420,553,6.15,20230104,1014,-42.11,20230420,503,16.70,20220928,0.24,N,001620,500,556 억,,1692404,N,N,0,N,00,N
|
|
20230821,150122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,588,-7,5,-1.18,90105360,153142,97.24,600,600,582,773,417,595,588.38,1.52,0,-21072,608,601,593,586,578,597,582,556,178,500,400,1,1,111293031,654,12.78,0.33,12,0.14,46.00,1765.00,1014,20230420,-42.01,503,20220928,16.90,1014,-42.01,20230420,553,6.33,20230104,1014,-42.01,20230420,503,16.90,20220928,0.24,N,001620,500,556 억,,1692404,N,N,0,N,00,N
|
|
20230821,140122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,587,-8,5,-1.34,86251187,146587,93.08,600,600,582,773,417,595,588.40,1.52,0,-15551,608,601,593,586,578,597,582,556,178,500,400,1,1,111293031,653,12.76,0.33,12,0.13,46.00,1765.00,1014,20230420,-42.11,503,20220928,16.70,1014,-42.11,20230420,553,6.15,20230104,1014,-42.11,20230420,503,16.70,20220928,0.24,N,001620,500,556 억,,1692404,N,N,0,N,00,N
|
|
20230821,130123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,586,-9,5,-1.51,80630188,137046,87.02,600,600,582,773,417,595,588.34,1.52,0,-9358,608,601,593,586,578,597,582,556,178,500,400,1,1,111293031,652,12.74,0.33,12,0.12,46.00,1765.00,1014,20230420,-42.21,503,20220928,16.50,1014,-42.21,20230420,553,5.97,20230104,1014,-42.21,20230420,503,16.50,20220928,0.24,N,001620,500,556 억,,1692404,N,N,0,N,00,N
|
|
20230821,120122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,588,-7,5,-1.18,60463720,102552,65.12,600,600,586,773,417,595,589.59,1.52,0,-5358,608,601,593,586,578,597,582,556,178,500,400,1,1,111293031,654,12.78,0.33,12,0.09,46.00,1765.00,1014,20230420,-42.01,503,20220928,16.90,1014,-42.01,20230420,553,6.33,20230104,1014,-42.01,20230420,503,16.90,20220928,0.24,N,001620,500,556 억,,1692404,N,N,0,N,00,N
|
|
20230821,110122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,590,-5,5,-0.84,23804686,40223,25.54,600,600,588,773,417,595,591.82,1.52,0,-13604,608,601,593,586,578,597,582,556,178,500,400,1,1,111293031,657,12.83,0.33,12,0.04,46.00,1765.00,1014,20230420,-41.81,503,20220928,17.30,1014,-41.81,20230420,553,6.69,20230104,1014,-41.81,20230420,503,17.30,20220928,0.24,N,001620,500,556 억,,1692404,N,N,0,N,00,N
|
|
20230821,100121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,596,1,2,0.17,13170077,22237,14.12,600,600,589,773,417,595,592.26,1.52,0,-8582,608,601,593,586,578,597,582,556,178,500,400,1,1,111293031,663,12.96,0.34,12,0.02,46.00,1765.00,1014,20230420,-41.22,503,20220928,18.49,1014,-41.22,20230420,553,7.78,20230104,1014,-41.22,20230420,503,18.49,20220928,0.24,N,001620,500,556 억,,1692404,N,N,0,N,00,N
|
|
20230821,090122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,598,3,2,0.50,337798,563,0.36,600,600,598,773,417,595,600.00,1.52,0,-121,608,601,593,586,578,597,582,556,178,500,400,1,1,111293031,666,13.00,0.34,12,0.00,46.00,1765.00,1014,20230420,-41.03,503,20220928,18.89,1014,-41.03,20230420,553,8.14,20230104,1014,-41.03,20230420,503,18.89,20220928,0.24,N,001620,500,556 억,,1692404,N,N,0,N,00,N
|
|
20230818,160121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,595,-5,5,-0.83,93103397,157355,98.76,596,600,585,780,420,600,591.68,1.56,0,-47973,614,606,596,588,578,602,584,556,180,500,400,1,1,111293031,662,12.93,0.34,12,0.14,46.00,1765.00,1014,20230420,-41.32,503,20220928,18.29,1014,-41.32,20230420,553,7.59,20230104,1014,-41.32,20230420,503,18.29,20220928,0.24,N,001620,500,556 억,,1740578,N,N,0,N,00,N
|
|
20230818,150122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,591,-9,5,-1.50,91200681,154154,96.76,596,600,585,780,420,600,591.62,1.56,0,-47815,614,606,596,588,578,602,584,556,180,500,400,1,1,111293031,658,12.85,0.33,12,0.14,46.00,1765.00,1014,20230420,-41.72,503,20220928,17.50,1014,-41.72,20230420,553,6.87,20230104,1014,-41.72,20230420,503,17.50,20220928,0.24,N,001620,500,556 억,,1740578,N,N,0,N,00,N
|
|
20230818,140121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,590,-10,5,-1.67,82744971,139809,87.75,596,600,585,780,420,600,591.84,1.56,0,-42554,614,606,596,588,578,602,584,556,180,500,400,1,1,111293031,657,12.83,0.33,12,0.13,46.00,1765.00,1014,20230420,-41.81,503,20220928,17.30,1014,-41.81,20230420,553,6.69,20230104,1014,-41.81,20230420,503,17.30,20220928,0.24,N,001620,500,556 억,,1740578,N,N,0,N,00,N
|
|
20230818,130121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,592,-8,5,-1.33,68758345,116043,72.83,596,600,585,780,420,600,592.52,1.56,0,-41005,614,606,596,588,578,602,584,556,180,500,400,1,1,111293031,659,12.87,0.34,12,0.10,46.00,1765.00,1014,20230420,-41.62,503,20220928,17.69,1014,-41.62,20230420,553,7.05,20230104,1014,-41.62,20230420,503,17.69,20220928,0.24,N,001620,500,556 억,,1740578,N,N,0,N,00,N
|
|
20230818,120127,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,592,-8,5,-1.33,56917945,96023,60.27,596,600,585,780,420,600,592.75,1.56,0,-40214,614,606,596,588,578,602,584,556,180,500,400,1,1,111293031,659,12.87,0.34,12,0.09,46.00,1765.00,1014,20230420,-41.62,503,20220928,17.69,1014,-41.62,20230420,553,7.05,20230104,1014,-41.62,20230420,503,17.69,20220928,0.24,N,001620,500,556 억,,1740578,N,N,0,N,00,N
|
|
20230818,110120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,590,-10,5,-1.67,33444965,56712,35.60,596,596,585,780,420,600,589.73,1.56,0,-14332,614,606,596,588,578,602,584,556,180,500,400,1,1,111293031,657,12.83,0.33,12,0.05,46.00,1765.00,1014,20230420,-41.81,503,20220928,17.30,1014,-41.81,20230420,553,6.69,20230104,1014,-41.81,20230420,503,17.30,20220928,0.24,N,001620,500,556 억,,1740578,N,N,0,N,00,N
|
|
20230818,100122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,588,-12,5,-2.00,22801264,38692,24.29,596,596,585,780,420,600,589.30,1.56,0,-5292,614,606,596,588,578,602,584,556,180,500,400,1,1,111293031,654,12.78,0.33,12,0.03,46.00,1765.00,1014,20230420,-42.01,503,20220928,16.90,1014,-42.01,20230420,553,6.33,20230104,1014,-42.01,20230420,503,16.90,20220928,0.24,N,001620,500,556 억,,1740578,N,N,0,N,00,N
|
|
20230818,090122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,593,-7,5,-1.17,369997,621,0.39,596,596,593,780,420,600,595.81,1.56,0,-186,614,606,596,588,578,602,584,556,180,500,400,1,1,111293031,660,12.89,0.34,12,0.00,46.00,1765.00,1014,20230420,-41.52,503,20220928,17.89,1014,-41.52,20230420,553,7.23,20230104,1014,-41.52,20230420,503,17.89,20220928,0.24,N,001620,500,556 억,,1740578,N,N,0,N,00,N
|
|
20230817,160121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,600,-4,5,-0.66,94539290,159092,59.42,604,604,586,785,423,604,594.24,1.59,0,-22880,634,618,608,592,582,614,588,556,181,500,410,1,1,111293031,668,13.04,0.34,12,0.14,46.00,1765.00,1014,20230420,-40.83,503,20220928,19.28,1014,-40.83,20230420,553,8.50,20230104,1014,-40.83,20230420,503,19.28,20220928,0.24,N,001620,500,556 억,,1764544,N,N,6,N,00,N
|
|
20230817,150122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,595,-9,5,-1.49,91605646,154174,57.58,604,604,586,785,423,604,594.17,1.59,0,-21327,634,618,608,592,582,614,588,556,181,500,410,1,1,111293031,662,12.93,0.34,12,0.14,46.00,1765.00,1014,20230420,-41.32,503,20220928,18.29,1014,-41.32,20230420,553,7.59,20230104,1014,-41.32,20230420,503,18.29,20220928,0.24,N,001620,500,556 억,,1764544,N,N,6,N,00,N
|
|
20230817,140122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,594,-10,5,-1.66,87996666,148093,55.31,604,604,586,785,423,604,594.20,1.59,0,-20797,634,618,608,592,582,614,588,556,181,500,410,1,1,111293031,661,12.91,0.34,12,0.13,46.00,1765.00,1014,20230420,-41.42,503,20220928,18.09,1014,-41.42,20230420,553,7.41,20230104,1014,-41.42,20230420,503,18.09,20220928,0.24,N,001620,500,556 억,,1764544,N,N,6,N,00,N
|
|
20230817,130121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,600,-4,5,-0.66,81001494,136339,50.92,604,604,586,785,423,604,594.12,1.59,0,-23860,634,618,608,592,582,614,588,556,181,500,410,1,1,111293031,668,13.04,0.34,12,0.12,46.00,1765.00,1014,20230420,-40.83,503,20220928,19.28,1014,-40.83,20230420,553,8.50,20230104,1014,-40.83,20230420,503,19.28,20220928,0.24,N,001620,500,556 억,,1764544,N,N,6,N,00,N
|
|
20230817,120121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,597,-7,5,-1.16,69032229,116234,43.41,604,604,586,785,423,604,593.91,1.59,0,-20683,634,618,608,592,582,614,588,556,181,500,410,1,1,111293031,664,12.98,0.34,12,0.10,46.00,1765.00,1014,20230420,-41.12,503,20220928,18.69,1014,-41.12,20230420,553,7.96,20230104,1014,-41.12,20230420,503,18.69,20220928,0.24,N,001620,500,556 억,,1764544,N,N,6,N,00,N
|
|
20230817,110122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,599,-5,5,-0.83,59316453,99999,37.35,604,604,586,785,423,604,593.17,1.59,0,-20487,634,618,608,592,582,614,588,556,181,500,410,1,1,111293031,667,13.02,0.34,12,0.09,46.00,1765.00,1014,20230420,-40.93,503,20220928,19.09,1014,-40.93,20230420,553,8.32,20230104,1014,-40.93,20230420,503,19.09,20220928,0.24,N,001620,500,556 억,,1764544,N,N,6,N,00,N
|
|
20230817,100121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,593,-11,5,-1.82,47914215,80869,30.20,604,604,586,785,423,604,592.49,1.59,0,-19344,634,618,608,592,582,614,588,556,181,500,410,1,1,111293031,660,12.89,0.34,12,0.07,46.00,1765.00,1014,20230420,-41.52,503,20220928,17.89,1014,-41.52,20230420,553,7.23,20230104,1014,-41.52,20230420,503,17.89,20220928,0.24,N,001620,500,556 억,,1764544,N,N,6,N,00,N
|
|
20230817,090122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,598,-6,5,-0.99,3488854,5777,2.16,604,604,598,785,423,604,603.92,1.59,0,-952,634,618,608,592,582,614,588,556,181,500,410,1,1,111293031,666,13.00,0.34,12,0.01,46.00,1765.00,1014,20230420,-41.03,503,20220928,18.89,1014,-41.03,20230420,553,8.14,20230104,1014,-41.03,20230420,503,18.89,20220928,0.24,N,001620,500,556 억,,1764544,N,N,6,N,00,N
|
|
20230816,160121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,604,-20,5,-3.21,160467691,266965,198.04,624,624,598,811,437,624,601.08,1.65,0,-70312,640,632,624,616,608,628,612,556,187,500,420,1,1,111293031,672,13.13,0.34,12,0.24,46.00,1765.00,1014,20230420,-40.43,503,20220928,20.08,1014,-40.43,20230420,553,9.22,20230104,1014,-40.43,20230420,503,20.08,20220928,0.24,N,001620,500,556 억,,1833751,N,N,6,N,00,N
|
|
20230816,150121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,599,-25,5,-4.01,148046609,246334,182.74,624,624,598,811,437,624,601.00,1.65,0,-60243,640,632,624,616,608,628,612,556,187,500,420,1,1,111293031,667,13.02,0.34,12,0.22,46.00,1765.00,1014,20230420,-40.93,503,20220928,19.09,1014,-40.93,20230420,553,8.32,20230104,1014,-40.93,20230420,503,19.09,20220928,0.24,N,001620,500,556 억,,1833751,N,N,13,N,00,N
|
|
20230816,140121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,599,-25,5,-4.01,145273889,241709,179.31,624,624,598,811,437,624,601.03,1.65,0,-57514,640,632,624,616,608,628,612,556,187,500,420,1,1,111293031,667,13.02,0.34,12,0.22,46.00,1765.00,1014,20230420,-40.93,503,20220928,19.09,1014,-40.93,20230420,553,8.32,20230104,1014,-40.93,20230420,503,19.09,20220928,0.24,N,001620,500,556 억,,1833751,N,N,13,N,00,N
|
|
20230816,130122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,602,-22,5,-3.53,139817108,232609,172.56,624,624,598,811,437,624,601.08,1.65,0,-53212,640,632,624,616,608,628,612,556,187,500,420,1,1,111293031,670,13.09,0.34,12,0.21,46.00,1765.00,1014,20230420,-40.63,503,20220928,19.68,1014,-40.63,20230420,553,8.86,20230104,1014,-40.63,20230420,503,19.68,20220928,0.24,N,001620,500,556 억,,1833751,N,N,13,N,00,N
|
|
20230816,120122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,598,-26,5,-4.17,135189646,224908,166.84,624,624,598,811,437,624,601.09,1.65,0,-48687,640,632,624,616,608,628,612,556,187,500,420,1,1,111293031,666,13.00,0.34,12,0.20,46.00,1765.00,1014,20230420,-41.03,503,20220928,18.89,1014,-41.03,20230420,553,8.14,20230104,1014,-41.03,20230420,503,18.89,20220928,0.24,N,001620,500,556 억,,1833751,N,N,13,N,00,N
|
|
20230816,110121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,605,-19,5,-3.04,84544664,140521,104.24,624,624,598,811,437,624,601.65,1.65,0,-24063,640,632,624,616,608,628,612,556,187,500,420,1,1,111293031,673,13.15,0.34,12,0.13,46.00,1765.00,1014,20230420,-40.34,503,20220928,20.28,1014,-40.34,20230420,553,9.40,20230104,1014,-40.34,20230420,503,20.28,20220928,0.24,N,001620,500,556 억,,1833751,N,N,13,N,00,N
|
|
20230816,100122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,601,-23,5,-3.69,80095654,133162,98.78,624,624,598,811,437,624,601.49,1.65,0,-23919,640,632,624,616,608,628,612,556,187,500,420,1,1,111293031,669,13.07,0.34,12,0.12,46.00,1765.00,1014,20230420,-40.73,503,20220928,19.48,1014,-40.73,20230420,553,8.68,20230104,1014,-40.73,20230420,503,19.48,20220928,0.24,N,001620,500,556 억,,1833751,N,N,13,N,00,N
|
|
20230816,090121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,614,-10,5,-1.60,4968527,8009,5.94,624,624,614,811,437,624,620.37,1.65,0,-2732,640,632,624,616,608,628,612,556,187,500,420,1,1,111293031,683,13.35,0.35,12,0.01,46.00,1765.00,1014,20230420,-39.45,503,20220928,22.07,1014,-39.45,20230420,553,11.03,20230104,1014,-39.45,20230420,503,22.07,20220928,0.24,N,001620,500,556 억,,1833751,N,N,13,N,00,N
|
|
20230814,160121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,624,-8,5,-1.27,83545135,134501,30.09,629,632,616,821,443,632,621.15,1.68,0,-36373,656,644,627,615,598,650,621,556,189,500,420,1,1,111293031,694,13.57,0.35,12,0.12,46.00,1765.00,1014,20230420,-38.46,503,20220928,24.06,1014,-38.46,20230420,553,12.84,20230104,1014,-38.46,20230420,503,24.06,20220928,0.27,N,001620,500,556 억,,1872762,N,N,13,N,00,N
|
|
20230814,150121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,623,-9,5,-1.42,79523174,128022,28.64,629,632,616,821,443,632,621.17,1.68,0,-35920,656,644,627,615,598,650,621,556,189,500,420,1,1,111293031,693,13.54,0.35,12,0.12,46.00,1765.00,1014,20230420,-38.56,503,20220928,23.86,1014,-38.56,20230420,553,12.66,20230104,1014,-38.56,20230420,503,23.86,20220928,0.27,N,001620,500,556 억,,1872762,N,N,21,N,00,N
|
|
20230814,140121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,618,-14,5,-2.22,62868719,101120,22.62,629,632,617,821,443,632,621.72,1.68,0,-21105,656,644,627,615,598,650,621,556,189,500,420,1,1,111293031,688,13.43,0.35,12,0.09,46.00,1765.00,1014,20230420,-39.05,503,20220928,22.86,1014,-39.05,20230420,553,11.75,20230104,1014,-39.05,20230420,503,22.86,20220928,0.27,N,001620,500,556 억,,1872762,N,N,21,N,00,N
|
|
20230814,130121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,626,-6,5,-0.95,52269856,84034,18.80,629,632,618,821,443,632,622.01,1.68,0,-21371,656,644,627,615,598,650,621,556,189,500,420,1,1,111293031,697,13.61,0.35,12,0.08,46.00,1765.00,1014,20230420,-38.26,503,20220928,24.45,1014,-38.26,20230420,553,13.20,20230104,1014,-38.26,20230420,503,24.45,20220928,0.27,N,001620,500,556 억,,1872762,N,N,21,N,00,N
|
|
20230814,120121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,621,-11,5,-1.74,49533742,79627,17.81,629,632,618,821,443,632,622.07,1.68,0,-20380,656,644,627,615,598,650,621,556,189,500,420,1,1,111293031,691,13.50,0.35,12,0.07,46.00,1765.00,1014,20230420,-38.76,503,20220928,23.46,1014,-38.76,20230420,553,12.30,20230104,1014,-38.76,20230420,503,23.46,20220928,0.27,N,001620,500,556 억,,1872762,N,N,21,N,00,N
|
|
20230814,110120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,625,-7,5,-1.11,33261251,53372,11.94,629,632,620,821,443,632,623.19,1.68,0,-16345,656,644,627,615,598,650,621,556,189,500,420,1,1,111293031,696,13.59,0.35,12,0.05,46.00,1765.00,1014,20230420,-38.36,503,20220928,24.25,1014,-38.36,20230420,553,13.02,20230104,1014,-38.36,20230420,503,24.25,20220928,0.27,N,001620,500,556 억,,1872762,N,N,21,N,00,N
|
|
20230814,100120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,624,-8,5,-1.27,29769177,47767,10.69,629,632,620,821,443,632,623.21,1.68,0,-14643,656,644,627,615,598,650,621,556,189,500,420,1,1,111293031,694,13.57,0.35,12,0.04,46.00,1765.00,1014,20230420,-38.46,503,20220928,24.06,1014,-38.46,20230420,553,12.84,20230104,1014,-38.46,20230420,503,24.06,20220928,0.27,N,001620,500,556 억,,1872762,N,N,21,N,00,N
|
|
20230814,090121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,629,-3,5,-0.47,2475829,3936,0.88,629,632,629,821,443,632,629.00,1.68,0,-3211,656,644,627,615,598,650,621,556,189,500,420,1,1,111293031,700,13.67,0.36,12,0.00,46.00,1765.00,1014,20230420,-37.97,503,20220928,25.05,1014,-37.97,20230420,553,13.74,20230104,1014,-37.97,20230420,503,25.05,20220928,0.27,N,001620,500,556 억,,1872762,N,N,21,N,00,N
|
|
20230811,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,632,25,2,4.12,281581111,447001,158.08,610,639,610,789,425,607,629.93,1.53,0,168576,623,614,600,591,577,619,596,556,182,500,410,1,1,111293031,703,13.74,0.36,12,0.40,46.00,1765.00,1014,20230420,-37.67,503,20220928,25.65,1014,-37.67,20230420,553,14.29,20230104,1014,-37.67,20230420,503,25.65,20220928,0.30,N,001620,500,556 억,,1703161,N,N,21,N,00,N
|
|
20230811,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,632,25,2,4.12,276994066,439723,155.51,610,639,610,789,425,607,629.93,1.53,0,167622,623,614,600,591,577,619,596,556,182,500,410,1,1,111293031,703,13.74,0.36,12,0.40,46.00,1765.00,1014,20230420,-37.67,503,20220928,25.65,1014,-37.67,20230420,553,14.29,20230104,1014,-37.67,20230420,503,25.65,20220928,0.30,N,001620,500,556 억,,1703161,N,N,29,N,00,N
|
|
20230811,140121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,630,23,2,3.79,257779789,409129,144.69,610,639,610,789,425,607,630.07,1.53,0,163870,623,614,600,591,577,619,596,556,182,500,410,1,1,111293031,701,13.70,0.36,12,0.37,46.00,1765.00,1014,20230420,-37.87,503,20220928,25.25,1014,-37.87,20230420,553,13.92,20230104,1014,-37.87,20230420,503,25.25,20220928,0.30,N,001620,500,556 억,,1703161,N,N,29,N,00,N
|
|
20230811,130120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,636,29,2,4.78,233330310,370350,130.97,610,639,610,789,425,607,630.03,1.53,0,166713,623,614,600,591,577,619,596,556,182,500,410,1,1,111293031,708,13.83,0.36,12,0.33,46.00,1765.00,1014,20230420,-37.28,503,20220928,26.44,1014,-37.28,20230420,553,15.01,20230104,1014,-37.28,20230420,503,26.44,20220928,0.30,N,001620,500,556 억,,1703161,N,N,29,N,00,N
|
|
20230811,120120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,638,31,2,5.11,187784050,298587,105.60,610,638,610,789,425,607,628.91,1.53,0,140248,623,614,600,591,577,619,596,556,182,500,410,1,1,111293031,710,13.87,0.36,12,0.27,46.00,1765.00,1014,20230420,-37.08,503,20220928,26.84,1014,-37.08,20230420,553,15.37,20230104,1014,-37.08,20230420,503,26.84,20220928,0.30,N,001620,500,556 억,,1703161,N,N,29,N,00,N
|
|
20230811,110120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,633,26,2,4.28,138812789,221147,78.21,610,635,610,789,425,607,627.69,1.53,0,120873,623,614,600,591,577,619,596,556,182,500,410,1,1,111293031,704,13.76,0.36,12,0.20,46.00,1765.00,1014,20230420,-37.57,503,20220928,25.84,1014,-37.57,20230420,553,14.47,20230104,1014,-37.57,20230420,503,25.84,20220928,0.30,N,001620,500,556 억,,1703161,N,N,29,N,00,N
|
|
20230811,100120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,628,21,2,3.46,55425994,88763,31.39,610,634,610,789,425,607,624.43,1.53,0,35033,623,614,600,591,577,619,596,556,182,500,410,1,1,111293031,699,13.65,0.36,12,0.08,46.00,1765.00,1014,20230420,-38.07,503,20220928,24.85,1014,-38.07,20230420,553,13.56,20230104,1014,-38.07,20230420,503,24.85,20220928,0.30,N,001620,500,556 억,,1703161,N,N,29,N,00,N
|
|
20230811,090121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,610,3,2,0.49,671060,1100,0.39,610,611,610,789,425,607,610.05,1.53,0,-50,623,614,600,591,577,619,596,556,182,500,410,1,1,111293031,679,13.26,0.35,12,0.00,46.00,1765.00,1014,20230420,-39.84,503,20220928,21.27,1014,-39.84,20230420,553,10.31,20230104,1014,-39.84,20230420,503,21.27,20220928,0.30,N,001620,500,556 억,,1703161,N,N,29,N,00,N
|
|
20230810,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,607,20,2,3.41,165585402,278465,69.77,598,609,586,763,411,587,594.64,1.48,0,76829,610,598,589,577,568,604,583,556,176,500,390,1,1,111293031,676,13.20,0.34,12,0.25,46.00,1765.00,1014,20230420,-40.14,503,20220928,20.68,1014,-40.14,20230420,553,9.76,20230104,1014,-40.14,20230420,503,20.68,20220928,0.33,N,001620,500,556 억,,1645743,N,N,29,N,00,N
|
|
20230810,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,607,20,2,3.41,156051440,262727,65.82,598,609,586,763,411,587,593.97,1.48,0,70210,610,598,589,577,568,604,583,556,176,500,390,1,1,111293031,676,13.20,0.34,12,0.24,46.00,1765.00,1014,20230420,-40.14,503,20220928,20.68,1014,-40.14,20230420,553,9.76,20230104,1014,-40.14,20230420,503,20.68,20220928,0.33,N,001620,500,556 억,,1645743,N,N,0,N,00,N
|
|
20230810,140120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,604,17,2,2.90,139322468,235075,58.90,598,606,586,763,411,587,592.67,1.48,0,51158,610,598,589,577,568,604,583,556,176,500,390,1,1,111293031,672,13.13,0.34,12,0.21,46.00,1765.00,1014,20230420,-40.43,503,20220928,20.08,1014,-40.43,20230420,553,9.22,20230104,1014,-40.43,20230420,503,20.08,20220928,0.33,N,001620,500,556 억,,1645743,N,N,0,N,00,N
|
|
20230810,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,595,8,2,1.36,102276797,173264,43.41,598,598,586,763,411,587,590.29,1.48,0,16826,610,598,589,577,568,604,583,556,176,500,390,1,1,111293031,662,12.93,0.34,12,0.16,46.00,1765.00,1014,20230420,-41.32,503,20220928,18.29,1014,-41.32,20230420,553,7.59,20230104,1014,-41.32,20230420,503,18.29,20220928,0.33,N,001620,500,556 억,,1645743,N,N,0,N,00,N
|
|
20230810,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,590,3,2,0.51,75105343,127429,31.93,598,598,586,763,411,587,589.39,1.48,0,5505,610,598,589,577,568,604,583,556,176,500,390,1,1,111293031,657,12.83,0.33,12,0.11,46.00,1765.00,1014,20230420,-41.81,503,20220928,17.30,1014,-41.81,20230420,553,6.69,20230104,1014,-41.81,20230420,503,17.30,20220928,0.33,N,001620,500,556 억,,1645743,N,N,0,N,00,N
|
|
20230810,110120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,590,3,2,0.51,63173379,107134,26.84,598,598,586,763,411,587,589.67,1.48,0,1067,610,598,589,577,568,604,583,556,176,500,390,1,1,111293031,657,12.83,0.33,12,0.10,46.00,1765.00,1014,20230420,-41.81,503,20220928,17.30,1014,-41.81,20230420,553,6.69,20230104,1014,-41.81,20230420,503,17.30,20220928,0.33,N,001620,500,556 억,,1645743,N,N,0,N,00,N
|
|
20230810,100121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,587,0,3,0.00,34837431,58939,14.77,598,598,587,763,411,587,591.08,1.48,0,-8024,610,598,589,577,568,604,583,556,176,500,390,1,1,111293031,653,12.76,0.33,12,0.05,46.00,1765.00,1014,20230420,-42.11,503,20220928,16.70,1014,-42.11,20230420,553,6.15,20230104,1014,-42.11,20230420,503,16.70,20220928,0.33,N,001620,500,556 억,,1645743,N,N,0,N,00,N
|
|
20230810,090120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,595,8,2,1.36,794027,1328,0.33,598,598,595,763,411,587,597.91,1.48,0,-132,610,598,589,577,568,604,583,556,176,500,390,1,1,111293031,662,12.93,0.34,12,0.00,46.00,1765.00,1014,20230420,-41.32,503,20220928,18.29,1014,-41.32,20230420,553,7.59,20230104,1014,-41.32,20230420,503,18.29,20220928,0.33,N,001620,500,556 억,,1645743,N,N,0,N,00,N
|
|
20230809,160120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,587,3,2,0.51,234218454,399110,86.13,584,601,580,759,409,584,586.85,1.52,0,-64200,632,607,591,566,550,600,559,556,175,500,390,1,1,111293031,653,12.76,0.33,12,0.36,46.00,1765.00,1014,20230420,-42.11,503,20220928,16.70,1014,-42.11,20230420,553,6.15,20230104,1014,-42.11,20230420,503,16.70,20220928,0.33,N,001620,500,556 억,,1690457,N,N,14,N,00,N
|
|
20230809,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,587,3,2,0.51,210075919,357861,77.22,584,601,580,759,409,584,587.03,1.52,0,-64977,632,607,591,566,550,600,559,556,175,500,390,1,1,111293031,653,12.76,0.33,12,0.32,46.00,1765.00,1014,20230420,-42.11,503,20220928,16.70,1014,-42.11,20230420,553,6.15,20230104,1014,-42.11,20230420,503,16.70,20220928,0.33,N,001620,500,556 억,,1690457,N,N,14,N,00,N
|
|
20230809,140120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,583,-1,5,-0.17,192940750,328536,70.90,584,601,580,759,409,584,587.27,1.52,0,-66910,632,607,591,566,550,600,559,556,175,500,390,1,1,111293031,649,12.67,0.33,12,0.30,46.00,1765.00,1014,20230420,-42.50,503,20220928,15.90,1014,-42.50,20230420,553,5.42,20230104,1014,-42.50,20230420,503,15.90,20220928,0.33,N,001620,500,556 억,,1690457,N,N,14,N,00,N
|
|
20230809,130120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,584,0,3,0.00,172269410,293006,63.23,584,601,581,759,409,584,587.94,1.52,0,-66595,632,607,591,566,550,600,559,556,175,500,390,1,1,111293031,650,12.70,0.33,12,0.26,46.00,1765.00,1014,20230420,-42.41,503,20220928,16.10,1014,-42.41,20230420,553,5.61,20230104,1014,-42.41,20230420,503,16.10,20220928,0.33,N,001620,500,556 억,,1690457,N,N,14,N,00,N
|
|
20230809,120120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,585,1,2,0.17,137686320,233852,50.46,584,601,581,759,409,584,588.78,1.52,0,-70791,632,607,591,566,550,600,559,556,175,500,390,1,1,111293031,651,12.72,0.33,12,0.21,46.00,1765.00,1014,20230420,-42.31,503,20220928,16.30,1014,-42.31,20230420,553,5.79,20230104,1014,-42.31,20230420,503,16.30,20220928,0.33,N,001620,500,556 억,,1690457,N,N,14,N,00,N
|
|
20230809,110120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,584,0,3,0.00,103286545,174902,37.74,584,601,584,759,409,584,590.54,1.52,0,-46301,632,607,591,566,550,600,559,556,175,500,390,1,1,111293031,650,12.70,0.33,12,0.16,46.00,1765.00,1014,20230420,-42.41,503,20220928,16.10,1014,-42.41,20230420,553,5.61,20230104,1014,-42.41,20230420,503,16.10,20220928,0.33,N,001620,500,556 억,,1690457,N,N,14,N,00,N
|
|
20230809,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,590,6,2,1.03,69183949,116879,25.22,584,601,584,759,409,584,591.93,1.52,0,-12830,632,607,591,566,550,600,559,556,175,500,390,1,1,111293031,657,12.83,0.33,12,0.11,46.00,1765.00,1014,20230420,-41.81,503,20220928,17.30,1014,-41.81,20230420,553,6.69,20230104,1014,-41.81,20230420,503,17.30,20220928,0.33,N,001620,500,556 억,,1690457,N,N,14,N,00,N
|
|
20230809,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,585,1,2,0.17,1566883,2683,0.58,584,585,584,759,409,584,584.00,1.52,0,-71,632,607,591,566,550,600,559,556,175,500,390,1,1,111293031,651,12.72,0.33,12,0.00,46.00,1765.00,1014,20230420,-42.31,503,20220928,16.30,1014,-42.31,20230420,553,5.79,20230104,1014,-42.31,20230420,503,16.30,20220928,0.33,N,001620,500,556 억,,1690457,N,N,14,N,00,N
|
|
20230808,160120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,584,-22,5,-3.63,274240628,463186,444.61,606,616,575,787,425,606,592.08,1.59,0,-65473,612,609,606,603,600,610,604,556,181,500,410,1,1,111293031,650,12.70,0.33,12,0.42,46.00,1765.00,1014,20230420,-42.41,503,20220928,16.10,1014,-42.41,20230420,553,5.61,20230104,1014,-42.41,20230420,503,16.10,20220928,0.33,N,001620,500,556 억,,1768529,N,N,14,N,00,N
|
|
20230808,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,586,-20,5,-3.30,192826900,323213,310.25,606,616,582,787,425,606,596.59,1.59,0,-42823,612,609,606,603,600,610,604,556,181,500,410,1,1,111293031,652,12.74,0.33,12,0.29,46.00,1765.00,1014,20230420,-42.21,503,20220928,16.50,1014,-42.21,20230420,553,5.97,20230104,1014,-42.21,20230420,503,16.50,20220928,0.33,N,001620,500,556 억,,1768529,N,N,8,N,00,N
|
|
20230808,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,603,-3,5,-0.50,57837992,95800,91.96,606,616,600,787,425,606,603.74,1.59,0,-31454,612,609,606,603,600,610,604,556,181,500,410,1,1,111293031,671,13.11,0.34,12,0.09,46.00,1765.00,1014,20230420,-40.53,503,20220928,19.88,1014,-40.53,20230420,553,9.04,20230104,1014,-40.53,20230420,503,19.88,20220928,0.33,N,001620,500,556 억,,1768529,N,N,8,N,00,N
|
|
20230808,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,602,-4,5,-0.66,46562371,77030,73.94,606,616,601,787,425,606,604.47,1.59,0,-29542,612,609,606,603,600,610,604,556,181,500,410,1,1,111293031,670,13.09,0.34,12,0.07,46.00,1765.00,1014,20230420,-40.63,503,20220928,19.68,1014,-40.63,20230420,553,8.86,20230104,1014,-40.63,20230420,503,19.68,20220928,0.33,N,001620,500,556 억,,1768529,N,N,8,N,00,N
|
|
20230808,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,604,-2,5,-0.33,40423815,66848,64.17,606,616,601,787,425,606,604.71,1.59,0,-28152,612,609,606,603,600,610,604,556,181,500,410,1,1,111293031,672,13.13,0.34,12,0.06,46.00,1765.00,1014,20230420,-40.43,503,20220928,20.08,1014,-40.43,20230420,553,9.22,20230104,1014,-40.43,20230420,503,20.08,20220928,0.33,N,001620,500,556 억,,1768529,N,N,8,N,00,N
|
|
20230808,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,603,-3,5,-0.50,30730729,50779,48.74,606,616,601,787,425,606,605.19,1.59,0,-24281,612,609,606,603,600,610,604,556,181,500,410,1,1,111293031,671,13.11,0.34,12,0.05,46.00,1765.00,1014,20230420,-40.53,503,20220928,19.88,1014,-40.53,20230420,553,9.04,20230104,1014,-40.53,20230420,503,19.88,20220928,0.33,N,001620,500,556 억,,1768529,N,N,8,N,00,N
|
|
20230808,100120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,605,-1,5,-0.17,21419342,35350,33.93,606,616,602,787,425,606,605.92,1.59,0,-18629,612,609,606,603,600,610,604,556,181,500,410,1,1,111293031,673,13.15,0.34,12,0.03,46.00,1765.00,1014,20230420,-40.34,503,20220928,20.28,1014,-40.34,20230420,553,9.40,20230104,1014,-40.34,20230420,503,20.28,20220928,0.33,N,001620,500,556 억,,1768529,N,N,8,N,00,N
|
|
20230808,090120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,607,1,2,0.17,630847,1041,1.00,606,607,606,787,425,606,606.00,1.59,0,-104,612,609,606,603,600,610,604,556,181,500,410,1,1,111293031,676,13.20,0.34,12,0.00,46.00,1765.00,1014,20230420,-40.14,503,20220928,20.68,1014,-40.14,20230420,553,9.76,20230104,1014,-40.14,20230420,503,20.68,20220928,0.33,N,001620,500,556 억,,1768529,N,N,8,N,00,N
|
|
20230807,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,606,-3,5,-0.49,63028689,104175,107.07,605,609,603,791,427,609,605.03,1.61,0,-26637,617,612,608,603,599,615,606,556,182,500,410,1,1,111293031,674,13.17,0.34,12,0.09,46.00,1765.00,1014,20230420,-40.24,503,20220928,20.48,1014,-40.24,20230420,553,9.58,20230104,1014,-40.24,20230420,503,20.48,20220928,0.33,N,001620,500,556 억,,1795261,N,N,8,N,00,N
|
|
20230807,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,606,-3,5,-0.49,60751077,100410,103.20,605,609,603,791,427,609,605.03,1.61,0,-25067,617,612,608,603,599,615,606,556,182,500,410,1,1,111293031,674,13.17,0.34,12,0.09,46.00,1765.00,1014,20230420,-40.24,503,20220928,20.48,1014,-40.24,20230420,553,9.58,20230104,1014,-40.24,20230420,503,20.48,20220928,0.33,N,001620,500,556 억,,1795261,N,N,6,N,00,N
|
|
20230807,140120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,606,-3,5,-0.49,49306942,81468,83.73,605,609,603,791,427,609,605.23,1.61,0,-20789,617,612,608,603,599,615,606,556,182,500,410,1,1,111293031,674,13.17,0.34,12,0.07,46.00,1765.00,1014,20230420,-40.24,503,20220928,20.48,1014,-40.24,20230420,553,9.58,20230104,1014,-40.24,20230420,503,20.48,20220928,0.33,N,001620,500,556 억,,1795261,N,N,6,N,00,N
|
|
20230807,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,608,-1,5,-0.16,26702991,44094,45.32,605,609,603,791,427,609,605.59,1.61,0,-15083,617,612,608,603,599,615,606,556,182,500,410,1,1,111293031,677,13.22,0.34,12,0.04,46.00,1765.00,1014,20230420,-40.04,503,20220928,20.87,1014,-40.04,20230420,553,9.95,20230104,1014,-40.04,20230420,503,20.87,20220928,0.33,N,001620,500,556 억,,1795261,N,N,6,N,00,N
|
|
20230807,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,607,-2,5,-0.33,25885185,42748,43.94,605,609,603,791,427,609,605.53,1.61,0,-14597,617,612,608,603,599,615,606,556,182,500,410,1,1,111293031,676,13.20,0.34,12,0.04,46.00,1765.00,1014,20230420,-40.14,503,20220928,20.68,1014,-40.14,20230420,553,9.76,20230104,1014,-40.14,20230420,503,20.68,20220928,0.33,N,001620,500,556 억,,1795261,N,N,6,N,00,N
|
|
20230807,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,605,-4,5,-0.66,23203464,38335,39.40,605,609,603,791,427,609,605.28,1.61,0,-14066,617,612,608,603,599,615,606,556,182,500,410,1,1,111293031,673,13.15,0.34,12,0.03,46.00,1765.00,1014,20230420,-40.34,503,20220928,20.28,1014,-40.34,20230420,553,9.40,20230104,1014,-40.34,20230420,503,20.28,20220928,0.33,N,001620,500,556 억,,1795261,N,N,6,N,00,N
|
|
20230807,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,603,-6,5,-0.99,19614728,32418,33.32,605,609,603,791,427,609,605.06,1.61,0,-11799,617,612,608,603,599,615,606,556,182,500,410,1,1,111293031,671,13.11,0.34,12,0.03,46.00,1765.00,1014,20230420,-40.53,503,20220928,19.88,1014,-40.53,20230420,553,9.04,20230104,1014,-40.53,20230420,503,19.88,20220928,0.33,N,001620,500,556 억,,1795261,N,N,6,N,00,N
|
|
20230807,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,605,-4,5,-0.66,343035,567,0.58,605,605,605,791,427,609,605.00,1.61,0,-56,617,612,608,603,599,615,606,556,182,500,410,1,1,111293031,673,13.15,0.34,12,0.00,46.00,1765.00,1014,20230420,-40.34,503,20220928,20.28,1014,-40.34,20230420,553,9.40,20230104,1014,-40.34,20230420,503,20.28,20220928,0.33,N,001620,500,556 억,,1795261,N,N,6,N,00,N
|
|
20230804,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,609,-1,5,-0.16,59115117,97256,73.97,607,613,604,793,427,610,607.82,1.62,0,-3701,625,617,609,601,593,613,597,556,183,500,410,1,1,111293031,678,13.24,0.35,12,0.09,46.00,1765.00,1014,20230420,-39.94,503,20220928,21.07,1014,-39.94,20230420,553,10.13,20230104,1014,-39.94,20230420,503,21.07,20220928,0.33,N,001620,500,556 억,,1798962,N,N,6,N,00,N
|
|
20230804,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,608,-2,5,-0.33,48826752,80326,61.09,607,613,604,793,427,610,607.86,1.62,0,-1814,625,617,609,601,593,613,597,556,183,500,410,1,1,111293031,677,13.22,0.34,12,0.07,46.00,1765.00,1014,20230420,-40.04,503,20220928,20.87,1014,-40.04,20230420,553,9.95,20230104,1014,-40.04,20230420,503,20.87,20220928,0.33,N,001620,500,556 억,,1798962,N,N,8,N,00,N
|
|
20230804,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,607,-3,5,-0.49,45868796,75459,57.39,607,613,604,793,427,610,607.86,1.62,0,-2490,625,617,609,601,593,613,597,556,183,500,410,1,1,111293031,676,13.20,0.34,12,0.07,46.00,1765.00,1014,20230420,-40.14,503,20220928,20.68,1014,-40.14,20230420,553,9.76,20230104,1014,-40.14,20230420,503,20.68,20220928,0.33,N,001620,500,556 억,,1798962,N,N,8,N,00,N
|
|
20230804,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,605,-5,5,-0.82,40204361,66121,50.29,607,613,604,793,427,610,608.04,1.62,0,-2389,625,617,609,601,593,613,597,556,183,500,410,1,1,111293031,673,13.15,0.34,12,0.06,46.00,1765.00,1014,20230420,-40.34,503,20220928,20.28,1014,-40.34,20230420,553,9.40,20230104,1014,-40.34,20230420,503,20.28,20220928,0.33,N,001620,500,556 억,,1798962,N,N,8,N,00,N
|
|
20230804,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,608,-2,5,-0.33,29489667,48447,36.85,607,613,604,793,427,610,608.70,1.62,0,-1895,625,617,609,601,593,613,597,556,183,500,410,1,1,111293031,677,13.22,0.34,12,0.04,46.00,1765.00,1014,20230420,-40.04,503,20220928,20.87,1014,-40.04,20230420,553,9.95,20230104,1014,-40.04,20230420,503,20.87,20220928,0.33,N,001620,500,556 억,,1798962,N,N,8,N,00,N
|
|
20230804,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,610,0,3,0.00,19922404,32765,24.92,607,611,604,793,427,610,608.04,1.62,0,1794,625,617,609,601,593,613,597,556,183,500,410,1,1,111293031,679,13.26,0.35,12,0.03,46.00,1765.00,1014,20230420,-39.84,503,20220928,21.27,1014,-39.84,20230420,553,10.31,20230104,1014,-39.84,20230420,503,21.27,20220928,0.33,N,001620,500,556 억,,1798962,N,N,8,N,00,N
|
|
20230804,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,606,-4,5,-0.66,10343215,17018,12.94,607,610,604,793,427,610,607.78,1.62,0,-671,625,617,609,601,593,613,597,556,183,500,410,1,1,111293031,674,13.17,0.34,12,0.02,46.00,1765.00,1014,20230420,-40.24,503,20220928,20.48,1014,-40.24,20230420,553,9.58,20230104,1014,-40.24,20230420,503,20.48,20220928,0.33,N,001620,500,556 억,,1798962,N,N,8,N,00,N
|
|
20230804,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,609,-1,5,-0.16,1677753,2759,2.10,607,609,607,793,427,610,608.10,1.62,0,-593,625,617,609,601,593,613,597,556,183,500,410,1,1,111293031,678,13.24,0.35,12,0.00,46.00,1765.00,1014,20230420,-39.94,503,20220928,21.07,1014,-39.94,20230420,553,10.13,20230104,1014,-39.94,20230420,503,21.07,20220928,0.33,N,001620,500,556 억,,1798962,N,N,8,N,00,N
|
|
20230803,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,610,-6,5,-0.97,78810287,129902,104.77,617,617,601,800,432,616,606.69,1.64,0,-21217,637,626,618,607,599,622,603,556,184,500,410,1,1,111293031,679,13.26,0.35,12,0.12,46.00,1765.00,1014,20230420,-39.84,503,20220928,21.27,1014,-39.84,20230420,553,10.31,20230104,1014,-39.84,20230420,503,21.27,20220928,0.33,N,001620,500,556 억,,1821094,N,N,8,N,00,N
|
|
20230803,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,606,-10,5,-1.62,74651334,123054,99.24,617,617,601,800,432,616,606.66,1.64,0,-18860,637,626,618,607,599,622,603,556,184,500,410,1,1,111293031,674,13.17,0.34,12,0.11,46.00,1765.00,1014,20230420,-40.24,503,20220928,20.48,1014,-40.24,20230420,553,9.58,20230104,1014,-40.24,20230420,503,20.48,20220928,0.33,N,001620,500,556 억,,1821094,N,N,11,N,00,N
|
|
20230803,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,604,-12,5,-1.95,70430841,116095,93.63,617,617,601,800,432,616,606.67,1.64,0,-15097,637,626,618,607,599,622,603,556,184,500,410,1,1,111293031,672,13.13,0.34,12,0.10,46.00,1765.00,1014,20230420,-40.43,503,20220928,20.08,1014,-40.43,20230420,553,9.22,20230104,1014,-40.43,20230420,503,20.08,20220928,0.33,N,001620,500,556 억,,1821094,N,N,11,N,00,N
|
|
20230803,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,604,-12,5,-1.95,66877870,110225,88.90,617,617,601,800,432,616,606.74,1.64,0,-13845,637,626,618,607,599,622,603,556,184,500,410,1,1,111293031,672,13.13,0.34,12,0.10,46.00,1765.00,1014,20230420,-40.43,503,20220928,20.08,1014,-40.43,20230420,553,9.22,20230104,1014,-40.43,20230420,503,20.08,20220928,0.33,N,001620,500,556 억,,1821094,N,N,11,N,00,N
|
|
20230803,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,605,-11,5,-1.79,54328540,89456,72.15,617,617,601,800,432,616,607.32,1.64,0,-12279,637,626,618,607,599,622,603,556,184,500,410,1,1,111293031,673,13.15,0.34,12,0.08,46.00,1765.00,1014,20230420,-40.34,503,20220928,20.28,1014,-40.34,20230420,553,9.40,20230104,1014,-40.34,20230420,503,20.28,20220928,0.33,N,001620,500,556 억,,1821094,N,N,11,N,00,N
|
|
20230803,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,605,-11,5,-1.79,50287585,82790,66.77,617,617,601,800,432,616,607.41,1.64,0,-8346,637,626,618,607,599,622,603,556,184,500,410,1,1,111293031,673,13.15,0.34,12,0.07,46.00,1765.00,1014,20230420,-40.34,503,20220928,20.28,1014,-40.34,20230420,553,9.40,20230104,1014,-40.34,20230420,503,20.28,20220928,0.33,N,001620,500,556 억,,1821094,N,N,11,N,00,N
|
|
20230803,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,610,-6,5,-0.97,38531707,63401,51.13,617,617,601,800,432,616,607.75,1.64,0,-3550,637,626,618,607,599,622,603,556,184,500,410,1,1,111293031,679,13.26,0.35,12,0.06,46.00,1765.00,1014,20230420,-39.84,503,20220928,21.27,1014,-39.84,20230420,553,10.31,20230104,1014,-39.84,20230420,503,21.27,20220928,0.33,N,001620,500,556 억,,1821094,N,N,11,N,00,N
|
|
20230803,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,611,-5,5,-0.81,1121136,1829,1.48,617,617,611,800,432,616,612.98,1.64,0,-1370,637,626,618,607,599,622,603,556,184,500,410,1,1,111293031,680,13.28,0.35,12,0.00,46.00,1765.00,1014,20230420,-39.74,503,20220928,21.47,1014,-39.74,20230420,553,10.49,20230104,1014,-39.74,20230420,503,21.47,20220928,0.33,N,001620,500,556 억,,1821094,N,N,11,N,00,N
|
|
20230802,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,616,-9,5,-1.44,76617716,123992,56.37,619,629,610,812,438,625,617.92,1.66,0,-29507,644,634,622,612,600,639,617,556,187,500,420,1,1,111293031,686,13.39,0.35,12,0.11,46.00,1765.00,1014,20230420,-39.25,503,20220928,22.47,1014,-39.25,20230420,553,11.39,20230104,1014,-39.25,20230420,503,22.47,20220928,0.33,N,001620,500,556 억,,1852759,N,N,11,N,00,N
|
|
20230802,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,614,-11,5,-1.76,74108941,119911,54.52,619,629,610,812,438,625,618.03,1.66,0,-26582,644,634,622,612,600,639,617,556,187,500,420,1,1,111293031,683,13.35,0.35,12,0.11,46.00,1765.00,1014,20230420,-39.45,503,20220928,22.07,1014,-39.45,20230420,553,11.03,20230104,1014,-39.45,20230420,503,22.07,20220928,0.33,N,001620,500,556 억,,1852759,N,N,6,N,00,N
|
|
20230802,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,611,-14,5,-2.24,66423697,107430,48.84,619,629,610,812,438,625,618.30,1.66,0,-20533,644,634,622,612,600,639,617,556,187,500,420,1,1,111293031,680,13.28,0.35,12,0.10,46.00,1765.00,1014,20230420,-39.74,503,20220928,21.47,1014,-39.74,20230420,553,10.49,20230104,1014,-39.74,20230420,503,21.47,20220928,0.33,N,001620,500,556 억,,1852759,N,N,6,N,00,N
|
|
20230802,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,616,-9,5,-1.44,55443040,89521,40.70,619,629,615,812,438,625,619.33,1.66,0,-16477,644,634,622,612,600,639,617,556,187,500,420,1,1,111293031,686,13.39,0.35,12,0.08,46.00,1765.00,1014,20230420,-39.25,503,20220928,22.47,1014,-39.25,20230420,553,11.39,20230104,1014,-39.25,20230420,503,22.47,20220928,0.33,N,001620,500,556 억,,1852759,N,N,6,N,00,N
|
|
20230802,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,616,-9,5,-1.44,50320349,81230,36.93,619,629,615,812,438,625,619.48,1.66,0,-12821,644,634,622,612,600,639,617,556,187,500,420,1,1,111293031,686,13.39,0.35,12,0.07,46.00,1765.00,1014,20230420,-39.25,503,20220928,22.47,1014,-39.25,20230420,553,11.39,20230104,1014,-39.25,20230420,503,22.47,20220928,0.33,N,001620,500,556 억,,1852759,N,N,6,N,00,N
|
|
20230802,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,618,-7,5,-1.12,37731997,60868,27.67,619,629,617,812,438,625,619.90,1.66,0,-2574,644,634,622,612,600,639,617,556,187,500,420,1,1,111293031,688,13.43,0.35,12,0.05,46.00,1765.00,1014,20230420,-39.05,503,20220928,22.86,1014,-39.05,20230420,553,11.75,20230104,1014,-39.05,20230420,503,22.86,20220928,0.33,N,001620,500,556 억,,1852759,N,N,6,N,00,N
|
|
20230802,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,624,-1,5,-0.16,11309625,18203,8.28,619,629,618,812,438,625,621.31,1.66,0,-5422,644,634,622,612,600,639,617,556,187,500,420,1,1,111293031,694,13.57,0.35,12,0.02,46.00,1765.00,1014,20230420,-38.46,503,20220928,24.06,1014,-38.46,20230420,553,12.84,20230104,1014,-38.46,20230420,503,24.06,20220928,0.33,N,001620,500,556 억,,1852759,N,N,6,N,00,N
|
|
20230802,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,619,-6,5,-0.96,894455,1445,0.66,619,619,619,812,438,625,619.00,1.66,0,-144,644,634,622,612,600,639,617,556,187,500,420,1,1,111293031,689,13.46,0.35,12,0.00,46.00,1765.00,1014,20230420,-38.95,503,20220928,23.06,1014,-38.95,20230420,553,11.93,20230104,1014,-38.95,20230420,503,23.06,20220928,0.33,N,001620,500,556 억,,1852759,N,N,6,N,00,N
|
|
20230801,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,625,15,2,2.46,136513561,218941,158.70,618,632,610,793,427,610,623.51,1.67,0,14426,625,617,611,603,597,617,603,556,183,500,410,1,1,111293031,696,13.59,0.35,12,0.20,46.00,1765.00,1014,20230420,-38.36,503,20220928,24.25,1014,-38.36,20230420,553,13.02,20230104,1014,-38.36,20230420,503,24.25,20220928,0.34,N,001620,500,556 억,,1855422,N,N,6,N,00,N
|
|
20230801,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,622,12,2,1.97,131097955,210258,152.41,618,632,610,793,427,610,623.51,1.67,0,14108,625,617,611,603,597,617,603,556,183,500,410,1,1,111293031,692,13.52,0.35,12,0.19,46.00,1765.00,1014,20230420,-38.66,503,20220928,23.66,1014,-38.66,20230420,553,12.48,20230104,1014,-38.66,20230420,503,23.66,20220928,0.34,N,001620,500,556 억,,1855422,N,N,4,N,00,N
|
|
20230801,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,622,12,2,1.97,125989700,202044,146.45,618,632,610,793,427,610,623.58,1.67,0,17752,625,617,611,603,597,617,603,556,183,500,410,1,1,111293031,692,13.52,0.35,12,0.18,46.00,1765.00,1014,20230420,-38.66,503,20220928,23.66,1014,-38.66,20230420,553,12.48,20230104,1014,-38.66,20230420,503,23.66,20220928,0.34,N,001620,500,556 억,,1855422,N,N,4,N,00,N
|
|
20230801,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,623,13,2,2.13,107243094,171847,124.56,618,632,610,793,427,610,624.06,1.67,0,19089,625,617,611,603,597,617,603,556,183,500,410,1,1,111293031,693,13.54,0.35,12,0.15,46.00,1765.00,1014,20230420,-38.56,503,20220928,23.86,1014,-38.56,20230420,553,12.66,20230104,1014,-38.56,20230420,503,23.86,20220928,0.34,N,001620,500,556 억,,1855422,N,N,4,N,00,N
|
|
20230801,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,630,20,2,3.28,78194937,125297,90.82,618,632,610,793,427,610,624.08,1.67,0,11607,625,617,611,603,597,617,603,556,183,500,410,1,1,111293031,701,13.70,0.36,12,0.11,46.00,1765.00,1014,20230420,-37.87,503,20220928,25.25,1014,-37.87,20230420,553,13.92,20230104,1014,-37.87,20230420,503,25.25,20220928,0.34,N,001620,500,556 억,,1855422,N,N,4,N,00,N
|
|
20230801,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,628,18,2,2.95,58266366,93635,67.87,618,631,610,793,427,610,622.27,1.67,0,13331,625,617,611,603,597,617,603,556,183,500,410,1,1,111293031,699,13.65,0.36,12,0.08,46.00,1765.00,1014,20230420,-38.07,503,20220928,24.85,1014,-38.07,20230420,553,13.56,20230104,1014,-38.07,20230420,503,24.85,20220928,0.34,N,001620,500,556 억,,1855422,N,N,4,N,00,N
|
|
20230801,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,627,17,2,2.79,35749107,57746,41.86,618,628,610,793,427,610,619.08,1.67,0,8305,625,617,611,603,597,617,603,556,183,500,410,1,1,111293031,698,13.63,0.36,12,0.05,46.00,1765.00,1014,20230420,-38.17,503,20220928,24.65,1014,-38.17,20230420,553,13.38,20230104,1014,-38.17,20230420,503,24.65,20220928,0.34,N,001620,500,556 억,,1855422,N,N,4,N,00,N
|
|
20230801,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,615,5,2,0.82,324345,525,0.38,618,618,615,793,427,610,617.80,1.67,0,-49,625,617,611,603,597,617,603,556,183,500,410,1,1,111293031,684,13.37,0.35,12,0.00,46.00,1765.00,1014,20230420,-39.35,503,20220928,22.27,1014,-39.35,20230420,553,11.21,20230104,1014,-39.35,20230420,503,22.27,20220928,0.34,N,001620,500,556 억,,1855422,N,N,4,N,00,N
|