90 lines
38 KiB
CSV
90 lines
38 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
|
|
20230630,160646,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5170,80,2,1.57,828298220,158775,415.73,5070,5340,5070,6610,3570,5090,5216.87,2.12,0,-820,5150,5120,5090,5060,5030,5120,5060,66,1520,500,3460,10,1,13168460,681,26.11,0.56,12,1.21,198.00,9239.00,5750,20220906,-10.09,3860,20221013,33.94,5600,-7.68,20230116,4300,20.23,20230410,5750,-10.09,20220906,3860,33.94,20221013,1.99,N,092780,500,65 억,,279029,N,N,1,N,00,N
|
|
20230630,150649,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5230,140,2,2.75,790726110,151530,396.76,5070,5340,5070,6610,3570,5090,5218.28,2.12,0,-27,5150,5120,5090,5060,5030,5120,5060,66,1520,500,3460,10,1,13168460,689,26.41,0.57,12,1.15,198.00,9239.00,5750,20220906,-9.04,3860,20221013,35.49,5600,-6.61,20230116,4300,21.63,20230410,5750,-9.04,20220906,3860,35.49,20221013,1.99,N,092780,500,65 억,,279029,N,N,1,N,00,N
|
|
20230630,140647,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5210,120,2,2.36,715791580,137153,359.11,5070,5340,5070,6610,3570,5090,5218.93,2.12,0,811,5150,5120,5090,5060,5030,5120,5060,66,1520,500,3460,10,1,13168460,686,26.31,0.56,12,1.04,198.00,9239.00,5750,20220906,-9.39,3860,20221013,34.97,5600,-6.96,20230116,4300,21.16,20230410,5750,-9.39,20220906,3860,34.97,20221013,1.99,N,092780,500,65 억,,279029,N,N,1,N,00,N
|
|
20230630,130649,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5190,100,2,1.96,667138340,127784,334.58,5070,5340,5070,6610,3570,5090,5220.83,2.12,0,1514,5150,5120,5090,5060,5030,5120,5060,66,1520,500,3460,10,1,13168460,683,26.21,0.56,12,0.97,198.00,9239.00,5750,20220906,-9.74,3860,20221013,34.46,5600,-7.32,20230116,4300,20.70,20230410,5750,-9.74,20220906,3860,34.46,20221013,1.99,N,092780,500,65 억,,279029,N,N,1,N,00,N
|
|
20230630,120646,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5210,120,2,2.36,636502310,121866,319.09,5070,5340,5070,6610,3570,5090,5222.97,2.12,0,1718,5150,5120,5090,5060,5030,5120,5060,66,1520,500,3460,10,1,13168460,686,26.31,0.56,12,0.93,198.00,9239.00,5750,20220906,-9.39,3860,20221013,34.97,5600,-6.96,20230116,4300,21.16,20230410,5750,-9.39,20220906,3860,34.97,20221013,1.99,N,092780,500,65 억,,279029,N,N,1,N,00,N
|
|
20230630,110649,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5210,120,2,2.36,611003830,116968,306.26,5070,5340,5070,6610,3570,5090,5223.68,2.12,0,1878,5150,5120,5090,5060,5030,5120,5060,66,1520,500,3460,10,1,13168460,686,26.31,0.56,12,0.89,198.00,9239.00,5750,20220906,-9.39,3860,20221013,34.97,5600,-6.96,20230116,4300,21.16,20230410,5750,-9.39,20220906,3860,34.97,20221013,1.99,N,092780,500,65 억,,279029,N,N,1,N,00,N
|
|
20230630,100648,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5220,130,2,2.55,510804200,97758,255.96,5070,5340,5070,6610,3570,5090,5225.19,2.12,0,5789,5150,5120,5090,5060,5030,5120,5060,66,1520,500,3460,10,1,13168460,687,26.36,0.56,12,0.74,198.00,9239.00,5750,20220906,-9.22,3860,20221013,35.23,5600,-6.79,20230116,4300,21.40,20230410,5750,-9.22,20220906,3860,35.23,20221013,1.99,N,092780,500,65 억,,279029,N,N,1,N,00,N
|
|
20230630,090649,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5100,10,2,0.20,8628770,1697,4.44,5070,5110,5070,6610,3570,5090,5084.72,2.12,0,424,5150,5120,5090,5060,5030,5120,5060,66,1520,500,3460,10,1,13168460,672,25.76,0.55,12,0.01,198.00,9239.00,5750,20220906,-11.30,3860,20221013,32.12,5600,-8.93,20230116,4300,18.60,20230410,5750,-11.30,20220906,3860,32.12,20221013,1.99,N,092780,500,65 억,,279029,N,N,1,N,00,N
|
|
20230629,160648,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5090,0,3,0.00,193906820,38104,133.71,5090,5120,5060,6610,3570,5090,5088.88,2.12,0,-502,5130,5110,5090,5070,5050,5110,5070,66,1520,500,3460,10,1,13168460,670,25.71,0.55,12,0.29,198.00,9239.00,5750,20220906,-11.48,3860,20221013,31.87,5600,-9.11,20230116,4300,18.37,20230410,5750,-11.48,20220906,3860,31.87,20221013,2.01,N,092780,500,65 억,,279631,N,N,1,N,00,N
|
|
20230629,150645,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5090,0,3,0.00,171696110,33727,118.35,5090,5120,5060,6610,3570,5090,5090.76,2.12,0,-452,5130,5110,5090,5070,5050,5110,5070,66,1520,500,3460,10,1,13168460,670,25.71,0.55,12,0.26,198.00,9239.00,5750,20220906,-11.48,3860,20221013,31.87,5600,-9.11,20230116,4300,18.37,20230410,5750,-11.48,20220906,3860,31.87,20221013,2.01,N,092780,500,65 억,,279631,N,N,0,N,00,N
|
|
20230629,140643,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5090,0,3,0.00,143341620,28152,98.79,5090,5120,5060,6610,3570,5090,5091.70,2.12,0,-258,5130,5110,5090,5070,5050,5110,5070,66,1520,500,3460,10,1,13168460,670,25.71,0.55,12,0.21,198.00,9239.00,5750,20220906,-11.48,3860,20221013,31.87,5600,-9.11,20230116,4300,18.37,20230410,5750,-11.48,20220906,3860,31.87,20221013,2.01,N,092780,500,65 억,,279631,N,N,0,N,00,N
|
|
20230629,130644,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5110,20,2,0.39,88214040,17323,60.79,5090,5120,5080,6610,3570,5090,5092.31,2.12,0,-158,5130,5110,5090,5070,5050,5110,5070,66,1520,500,3460,10,1,13168460,673,25.81,0.55,12,0.13,198.00,9239.00,5750,20220906,-11.13,3860,20221013,32.38,5600,-8.75,20230116,4300,18.84,20230410,5750,-11.13,20220906,3860,32.38,20221013,2.01,N,092780,500,65 억,,279631,N,N,0,N,00,N
|
|
20230629,120646,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5090,0,3,0.00,64508070,12662,44.43,5090,5120,5080,6610,3570,5090,5094.62,2.12,0,515,5130,5110,5090,5070,5050,5110,5070,66,1520,500,3460,10,1,13168460,670,25.71,0.55,12,0.10,198.00,9239.00,5750,20220906,-11.48,3860,20221013,31.87,5600,-9.11,20230116,4300,18.37,20230410,5750,-11.48,20220906,3860,31.87,20221013,2.01,N,092780,500,65 억,,279631,N,N,0,N,00,N
|
|
20230629,110647,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5110,20,2,0.39,52555360,10312,36.18,5090,5120,5090,6610,3570,5090,5096.52,2.12,0,739,5130,5110,5090,5070,5050,5110,5070,66,1520,500,3460,10,1,13168460,673,25.81,0.55,12,0.08,198.00,9239.00,5750,20220906,-11.13,3860,20221013,32.38,5600,-8.75,20230116,4300,18.84,20230410,5750,-11.13,20220906,3860,32.38,20221013,2.01,N,092780,500,65 억,,279631,N,N,0,N,00,N
|
|
20230629,100647,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5110,20,2,0.39,31089450,6100,21.41,5090,5110,5090,6610,3570,5090,5096.63,2.12,0,1207,5130,5110,5090,5070,5050,5110,5070,66,1520,500,3460,10,1,13168460,673,25.81,0.55,12,0.05,198.00,9239.00,5750,20220906,-11.13,3860,20221013,32.38,5600,-8.75,20230116,4300,18.84,20230410,5750,-11.13,20220906,3860,32.38,20221013,2.01,N,092780,500,65 억,,279631,N,N,0,N,00,N
|
|
20230629,090626,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5090,0,3,0.00,9905140,1946,6.83,5090,5090,5090,6610,3570,5090,5090.00,2.12,0,3,5130,5110,5090,5070,5050,5110,5070,66,1520,500,3460,10,1,13168460,670,25.71,0.55,12,0.01,198.00,9239.00,5750,20220906,-11.48,3860,20221013,31.87,5600,-9.11,20230116,4300,18.37,20230410,5750,-11.48,20220906,3860,31.87,20221013,2.01,N,092780,500,65 억,,279631,N,N,0,N,00,N
|
|
20230628,160637,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5090,20,2,0.39,144435600,28369,86.11,5090,5110,5070,6590,3550,5070,5091.32,2.07,0,7478,5203,5136,5083,5016,4963,5110,4990,66,1520,500,3440,10,1,13168460,670,25.71,0.55,12,0.22,198.00,9239.00,5750,20220906,-11.48,3860,20221013,31.87,5600,-9.11,20230116,4300,18.37,20230410,5750,-11.48,20220906,3860,31.87,20221013,2.01,N,092780,500,65 억,,272667,N,N,0,N,00,N
|
|
20230628,150643,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5090,20,2,0.39,131356350,25797,78.30,5090,5110,5070,6590,3550,5070,5091.92,2.07,0,6317,5203,5136,5083,5016,4963,5110,4990,66,1520,500,3440,10,1,13168460,670,25.71,0.55,12,0.20,198.00,9239.00,5750,20220906,-11.48,3860,20221013,31.87,5600,-9.11,20230116,4300,18.37,20230410,5750,-11.48,20220906,3860,31.87,20221013,2.01,N,092780,500,65 억,,272667,N,N,0,N,00,N
|
|
20230628,140640,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5100,30,2,0.59,105681610,20752,62.99,5090,5110,5070,6590,3550,5070,5092.60,2.07,0,6146,5203,5136,5083,5016,4963,5110,4990,66,1520,500,3440,10,1,13168460,672,25.76,0.55,12,0.16,198.00,9239.00,5750,20220906,-11.30,3860,20221013,32.12,5600,-8.93,20230116,4300,18.60,20230410,5750,-11.30,20220906,3860,32.12,20221013,2.01,N,092780,500,65 억,,272667,N,N,0,N,00,N
|
|
20230628,130641,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5100,30,2,0.59,90175420,17714,53.77,5090,5110,5070,6590,3550,5070,5090.63,2.07,0,5931,5203,5136,5083,5016,4963,5110,4990,66,1520,500,3440,10,1,13168460,672,25.76,0.55,12,0.13,198.00,9239.00,5750,20220906,-11.30,3860,20221013,32.12,5600,-8.93,20230116,4300,18.60,20230410,5750,-11.30,20220906,3860,32.12,20221013,2.01,N,092780,500,65 억,,272667,N,N,0,N,00,N
|
|
20230628,120636,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5090,20,2,0.39,75723190,14874,45.15,5090,5110,5070,6590,3550,5070,5090.98,2.07,0,5269,5203,5136,5083,5016,4963,5110,4990,66,1520,500,3440,10,1,13168460,670,25.71,0.55,12,0.11,198.00,9239.00,5750,20220906,-11.48,3860,20221013,31.87,5600,-9.11,20230116,4300,18.37,20230410,5750,-11.48,20220906,3860,31.87,20221013,2.01,N,092780,500,65 억,,272667,N,N,0,N,00,N
|
|
20230628,110645,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5080,10,2,0.20,71721050,14087,42.76,5090,5110,5070,6590,3550,5070,5091.29,2.07,0,5077,5203,5136,5083,5016,4963,5110,4990,66,1520,500,3440,10,1,13168460,669,25.66,0.55,12,0.11,198.00,9239.00,5750,20220906,-11.65,3860,20221013,31.61,5600,-9.29,20230116,4300,18.14,20230410,5750,-11.65,20220906,3860,31.61,20221013,2.01,N,092780,500,65 억,,272667,N,N,0,N,00,N
|
|
20230628,100646,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5080,10,2,0.20,42632020,8381,25.44,5090,5110,5070,6590,3550,5070,5086.75,2.07,0,2142,5203,5136,5083,5016,4963,5110,4990,66,1520,500,3440,10,1,13168460,669,25.66,0.55,12,0.06,198.00,9239.00,5750,20220906,-11.65,3860,20221013,31.61,5600,-9.29,20230116,4300,18.14,20230410,5750,-11.65,20220906,3860,31.61,20221013,2.01,N,092780,500,65 억,,272667,N,N,0,N,00,N
|
|
20230628,090643,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5090,20,2,0.39,1932530,380,1.15,5090,5090,5070,6590,3550,5070,5085.61,2.07,0,51,5203,5136,5083,5016,4963,5110,4990,66,1520,500,3440,10,1,13168460,670,25.71,0.55,12,0.00,198.00,9239.00,5750,20220906,-11.48,3860,20221013,31.87,5600,-9.11,20230116,4300,18.37,20230410,5750,-11.48,20220906,3860,31.87,20221013,2.01,N,092780,500,65 억,,272667,N,N,0,N,00,N
|
|
20230627,160642,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5070,0,3,0.00,166685790,32945,163.91,5150,5150,5030,6590,3550,5070,5059.52,2.10,0,-3460,5173,5121,5058,5006,4943,5147,5032,66,1520,500,3440,10,1,13168460,668,25.61,0.55,12,0.25,198.00,9239.00,5750,20220906,-11.83,3860,20221013,31.35,5600,-9.46,20230116,4300,17.91,20230410,5750,-11.83,20220906,3860,31.35,20221013,2.02,N,092780,500,65 억,,276052,N,N,4,N,00,N
|
|
20230627,150646,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5060,-10,5,-0.20,159321950,31491,156.68,5150,5150,5030,6590,3550,5070,5059.29,2.10,0,-3656,5173,5121,5058,5006,4943,5147,5032,66,1520,500,3440,10,1,13168460,666,25.56,0.55,12,0.24,198.00,9239.00,5750,20220906,-12.00,3860,20221013,31.09,5600,-9.64,20230116,4300,17.67,20230410,5750,-12.00,20220906,3860,31.09,20221013,2.02,N,092780,500,65 억,,276052,N,N,4,N,00,N
|
|
20230627,140654,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5060,-10,5,-0.20,139582600,27581,137.23,5150,5150,5030,6590,3550,5070,5060.82,2.10,0,-3287,5173,5121,5058,5006,4943,5147,5032,66,1520,500,3440,10,1,13168460,666,25.56,0.55,12,0.21,198.00,9239.00,5750,20220906,-12.00,3860,20221013,31.09,5600,-9.64,20230116,4300,17.67,20230410,5750,-12.00,20220906,3860,31.09,20221013,2.02,N,092780,500,65 억,,276052,N,N,4,N,00,N
|
|
20230627,130652,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5040,-30,5,-0.59,125529190,24800,123.39,5150,5150,5030,6590,3550,5070,5061.66,2.10,0,-3289,5173,5121,5058,5006,4943,5147,5032,66,1520,500,3440,10,1,13168460,664,25.45,0.55,12,0.19,198.00,9239.00,5750,20220906,-12.35,3860,20221013,30.57,5600,-10.00,20230116,4300,17.21,20230410,5750,-12.35,20220906,3860,30.57,20221013,2.02,N,092780,500,65 억,,276052,N,N,4,N,00,N
|
|
20230627,120654,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5050,-20,5,-0.39,93323780,18410,91.60,5150,5150,5040,6590,3550,5070,5069.19,2.10,0,-3133,5173,5121,5058,5006,4943,5147,5032,66,1520,500,3440,10,1,13168460,665,25.51,0.55,12,0.14,198.00,9239.00,5750,20220906,-12.17,3860,20221013,30.83,5600,-9.82,20230116,4300,17.44,20230410,5750,-12.17,20220906,3860,30.83,20221013,2.02,N,092780,500,65 억,,276052,N,N,4,N,00,N
|
|
20230627,110657,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5060,-10,5,-0.20,64275020,12660,62.99,5150,5150,5060,6590,3550,5070,5077.02,2.10,0,-1074,5173,5121,5058,5006,4943,5147,5032,66,1520,500,3440,10,1,13168460,666,25.56,0.55,12,0.10,198.00,9239.00,5750,20220906,-12.00,3860,20221013,31.09,5600,-9.64,20230116,4300,17.67,20230410,5750,-12.00,20220906,3860,31.09,20221013,2.02,N,092780,500,65 억,,276052,N,N,4,N,00,N
|
|
20230627,100639,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5080,10,2,0.20,41183460,8098,40.29,5150,5150,5070,6590,3550,5070,5085.63,2.10,0,-1071,5173,5121,5058,5006,4943,5147,5032,66,1520,500,3440,10,1,13168460,669,25.66,0.55,12,0.06,198.00,9239.00,5750,20220906,-11.65,3860,20221013,31.61,5600,-9.29,20230116,4300,18.14,20230410,5750,-11.65,20220906,3860,31.61,20221013,2.02,N,092780,500,65 억,,276052,N,N,4,N,00,N
|
|
20230627,090643,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5070,0,3,0.00,8610330,1681,8.36,5150,5150,5070,6590,3550,5070,5122.15,2.10,0,-774,5173,5121,5058,5006,4943,5147,5032,66,1520,500,3440,10,1,13168460,668,25.61,0.55,12,0.01,198.00,9239.00,5750,20220906,-11.83,3860,20221013,31.35,5600,-9.46,20230116,4300,17.91,20230410,5750,-11.83,20220906,3860,31.35,20221013,2.02,N,092780,500,65 억,,276052,N,N,4,N,00,N
|
|
20230626,160640,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5070,60,2,1.20,101763810,20097,80.37,4995,5110,4995,6510,3510,5010,5063.63,2.10,0,241,5083,5046,5023,4986,4963,5040,4980,66,1500,500,3400,10,1,13168460,668,25.61,0.55,12,0.15,198.00,9239.00,5750,20220906,-11.83,3860,20221013,31.35,5600,-9.46,20230116,4300,17.91,20230410,5750,-11.83,20220906,3860,31.35,20221013,1.99,N,092780,500,65 억,,275882,N,N,4,N,00,N
|
|
20230626,150645,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5070,60,2,1.20,94995770,18761,75.03,4995,5110,4995,6510,3510,5010,5063.47,2.10,0,319,5083,5046,5023,4986,4963,5040,4980,66,1500,500,3400,10,1,13168460,668,25.61,0.55,12,0.14,198.00,9239.00,5750,20220906,-11.83,3860,20221013,31.35,5600,-9.46,20230116,4300,17.91,20230410,5750,-11.83,20220906,3860,31.35,20221013,1.99,N,092780,500,65 억,,275882,N,N,18,N,00,N
|
|
20230626,140645,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5040,30,2,0.60,86587860,17101,68.39,4995,5110,4995,6510,3510,5010,5063.32,2.10,0,298,5083,5046,5023,4986,4963,5040,4980,66,1500,500,3400,10,1,13168460,664,25.45,0.55,12,0.13,198.00,9239.00,5750,20220906,-12.35,3860,20221013,30.57,5600,-10.00,20230116,4300,17.21,20230410,5750,-12.35,20220906,3860,30.57,20221013,1.99,N,092780,500,65 억,,275882,N,N,18,N,00,N
|
|
20230626,130641,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5030,20,2,0.40,80362240,15866,63.45,4995,5110,4995,6510,3510,5010,5065.06,2.10,0,306,5083,5046,5023,4986,4963,5040,4980,66,1500,500,3400,10,1,13168460,662,25.40,0.54,12,0.12,198.00,9239.00,5750,20220906,-12.52,3860,20221013,30.31,5600,-10.18,20230116,4300,16.98,20230410,5750,-12.52,20220906,3860,30.31,20221013,1.99,N,092780,500,65 억,,275882,N,N,18,N,00,N
|
|
20230626,120641,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5090,80,2,1.60,72155410,14242,56.96,4995,5110,4995,6510,3510,5010,5066.38,2.10,0,-15,5083,5046,5023,4986,4963,5040,4980,66,1500,500,3400,10,1,13168460,670,25.71,0.55,12,0.11,198.00,9239.00,5750,20220906,-11.48,3860,20221013,31.87,5600,-9.11,20230116,4300,18.37,20230410,5750,-11.48,20220906,3860,31.87,20221013,1.99,N,092780,500,65 억,,275882,N,N,18,N,00,N
|
|
20230626,110640,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5090,80,2,1.60,68145970,13454,53.81,4995,5110,4995,6510,3510,5010,5065.11,2.10,0,-22,5083,5046,5023,4986,4963,5040,4980,66,1500,500,3400,10,1,13168460,670,25.71,0.55,12,0.10,198.00,9239.00,5750,20220906,-11.48,3860,20221013,31.87,5600,-9.11,20230116,4300,18.37,20230410,5750,-11.48,20220906,3860,31.87,20221013,1.99,N,092780,500,65 억,,275882,N,N,18,N,00,N
|
|
20230626,100640,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5060,50,2,1.00,27142670,5383,21.53,4995,5070,4995,6510,3510,5010,5042.29,2.10,0,91,5083,5046,5023,4986,4963,5040,4980,66,1500,500,3400,10,1,13168460,666,25.56,0.55,12,0.04,198.00,9239.00,5750,20220906,-12.00,3860,20221013,31.09,5600,-9.64,20230116,4300,17.67,20230410,5750,-12.00,20220906,3860,31.09,20221013,1.99,N,092780,500,65 억,,275882,N,N,18,N,00,N
|
|
20230626,090642,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5010,0,3,0.00,2165290,433,1.73,4995,5030,4995,6510,3510,5010,5000.67,2.10,0,-36,5083,5046,5023,4986,4963,5040,4980,66,1500,500,3400,10,1,13168460,660,25.30,0.54,12,0.00,198.00,9239.00,5750,20220906,-12.87,3860,20221013,29.79,5600,-10.54,20230116,4300,16.51,20230410,5750,-12.87,20220906,3860,29.79,20221013,1.99,N,092780,500,65 억,,275882,N,N,18,N,00,N
|
|
20230623,172740,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5010,-10,5,-0.20,125772900,25002,91.84,5010,5060,5000,6520,3520,5020,5030.51,2.13,0,-4787,5113,5066,5033,4986,4953,5090,5010,66,1500,500,3410,10,1,13168460,660,25.30,0.54,12,0.19,198.00,9239.00,5750,20220906,-12.87,3860,20221013,29.79,5600,-10.54,20230116,4300,16.51,20230410,5750,-12.87,20220906,3860,29.79,20221013,2.02,N,092780,500,65 억,,280670,N,N,18,N,00,N
|
|
20230623,140532,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5060,40,2,0.80,91038870,18087,66.44,5010,5060,5000,6520,3520,5020,5033.39,2.13,0,-4864,5113,5066,5033,4986,4953,5090,5010,66,1500,500,3410,10,1,13168460,666,25.56,0.55,12,0.14,198.00,9239.00,5750,20220906,-12.00,3860,20221013,31.09,5600,-9.64,20230116,4300,17.67,20230410,5750,-12.00,20220906,3860,31.09,20221013,2.02,N,092780,500,65 억,,280670,N,N,6,N,00,N
|
|
20230622,161011,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5020,-20,5,-0.40,136967650,27224,85.75,5010,5080,5000,6550,3530,5040,5031.14,2.13,0,58,5133,5086,5043,4996,4953,5110,5020,66,1510,500,3420,10,1,13168460,661,25.35,0.54,12,0.21,198.00,9239.00,5750,20220906,-12.70,3860,20221013,30.05,5600,-10.36,20230116,4300,16.74,20230410,5750,-12.70,20220906,3860,30.05,20221013,2.01,N,092780,500,65 억,,280705,N,N,6,N,00,N
|
|
20230622,151019,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5010,-30,5,-0.60,130034060,25841,81.40,5010,5080,5000,6550,3530,5040,5032.08,2.13,0,-313,5133,5086,5043,4996,4953,5110,5020,66,1510,500,3420,10,1,13168460,660,25.30,0.54,12,0.20,198.00,9239.00,5750,20220906,-12.87,3860,20221013,29.79,5600,-10.54,20230116,4300,16.51,20230410,5750,-12.87,20220906,3860,29.79,20221013,2.01,N,092780,500,65 억,,280705,N,N,196,N,00,N
|
|
20230622,140122,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5030,-10,5,-0.20,99544550,19761,62.25,5010,5080,5000,6550,3530,5040,5037.42,2.13,0,-398,5133,5086,5043,4996,4953,5110,5020,66,1510,500,3420,10,1,13168460,662,25.40,0.54,12,0.15,198.00,9239.00,5750,20220906,-12.52,3860,20221013,30.31,5600,-10.18,20230116,4300,16.98,20230410,5750,-12.52,20220906,3860,30.31,20221013,2.01,N,092780,500,65 억,,280705,N,N,196,N,00,N
|
|
20230622,130637,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5020,-20,5,-0.40,89766080,17814,56.11,5010,5080,5000,6550,3530,5040,5039.07,2.13,0,-117,5133,5086,5043,4996,4953,5110,5020,66,1510,500,3420,10,1,13168460,661,25.35,0.54,12,0.14,198.00,9239.00,5750,20220906,-12.70,3860,20221013,30.05,5600,-10.36,20230116,4300,16.74,20230410,5750,-12.70,20220906,3860,30.05,20221013,2.01,N,092780,500,65 억,,280705,N,N,196,N,00,N
|
|
20230622,120354,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5040,0,3,0.00,77641610,15402,48.51,5010,5080,5000,6550,3530,5040,5041.01,2.13,0,329,5133,5086,5043,4996,4953,5110,5020,66,1510,500,3420,10,1,13168460,664,25.45,0.55,12,0.12,198.00,9239.00,5750,20220906,-12.35,3860,20221013,30.57,5600,-10.00,20230116,4300,17.21,20230410,5750,-12.35,20220906,3860,30.57,20221013,2.01,N,092780,500,65 억,,280705,N,N,196,N,00,N
|
|
20230622,110315,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5040,0,3,0.00,72154700,14312,45.08,5010,5080,5000,6550,3530,5040,5041.55,2.13,0,260,5133,5086,5043,4996,4953,5110,5020,66,1510,500,3420,10,1,13168460,664,25.45,0.55,12,0.11,198.00,9239.00,5750,20220906,-12.35,3860,20221013,30.57,5600,-10.00,20230116,4300,17.21,20230410,5750,-12.35,20220906,3860,30.57,20221013,2.01,N,092780,500,65 억,,280705,N,N,196,N,00,N
|
|
20230622,100330,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5050,10,2,0.20,55200810,10953,34.50,5010,5080,5000,6550,3530,5040,5039.79,2.13,0,833,5133,5086,5043,4996,4953,5110,5020,66,1510,500,3420,10,1,13168460,665,25.51,0.55,12,0.08,198.00,9239.00,5750,20220906,-12.17,3860,20221013,30.83,5600,-9.82,20230116,4300,17.44,20230410,5750,-12.17,20220906,3860,30.83,20221013,2.01,N,092780,500,65 억,,280705,N,N,196,N,00,N
|
|
20230622,090320,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5020,-20,5,-0.40,8586470,1715,5.40,5010,5020,5000,6550,3530,5040,5006.69,2.13,0,-449,5133,5086,5043,4996,4953,5110,5020,66,1510,500,3420,10,1,13168460,661,25.35,0.54,12,0.01,198.00,9239.00,5750,20220906,-12.70,3860,20221013,30.05,5600,-10.36,20230116,4300,16.74,20230410,5750,-12.70,20220906,3860,30.05,20221013,2.01,N,092780,500,65 억,,280705,N,N,196,N,00,N
|
|
20230621,160726,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5040,0,3,0.00,159035510,31547,123.79,5010,5090,5000,6550,3530,5040,5041.22,2.07,0,8407,5066,5052,5026,5012,4986,5060,5020,66,1510,500,3420,10,1,13168460,664,25.45,0.55,12,0.24,198.00,9239.00,5750,20220906,-12.35,3860,20221013,30.57,5600,-10.00,20230116,4300,17.21,20230410,5750,-12.35,20220906,3860,30.57,20221013,2.03,N,092780,500,65 억,,272429,N,N,196,N,00,N
|
|
20230621,151011,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5040,0,3,0.00,154616630,30670,120.35,5010,5090,5000,6550,3530,5040,5041.30,2.07,0,8434,5066,5052,5026,5012,4986,5060,5020,66,1510,500,3420,10,1,13168460,664,25.45,0.55,12,0.23,198.00,9239.00,5750,20220906,-12.35,3860,20221013,30.57,5600,-10.00,20230116,4300,17.21,20230410,5750,-12.35,20220906,3860,30.57,20221013,2.03,N,092780,500,65 억,,272429,N,N,7,N,00,N
|
|
20230621,140214,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5080,40,2,0.79,132447480,26266,103.07,5010,5090,5000,6550,3530,5040,5042.54,2.07,0,7868,5066,5052,5026,5012,4986,5060,5020,66,1510,500,3420,10,1,13168460,669,25.66,0.55,12,0.20,198.00,9239.00,5750,20220906,-11.65,3860,20221013,31.61,5600,-9.29,20230116,4300,18.14,20230410,5750,-11.65,20220906,3860,31.61,20221013,2.03,N,092780,500,65 억,,272429,N,N,7,N,00,N
|
|
20230621,130206,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5020,-20,5,-0.40,114701810,22762,89.32,5010,5090,5000,6550,3530,5040,5039.18,2.07,0,8398,5066,5052,5026,5012,4986,5060,5020,66,1510,500,3420,10,1,13168460,661,25.35,0.54,12,0.17,198.00,9239.00,5750,20220906,-12.70,3860,20221013,30.05,5600,-10.36,20230116,4300,16.74,20230410,5750,-12.70,20220906,3860,30.05,20221013,2.03,N,092780,500,65 억,,272429,N,N,7,N,00,N
|
|
20230621,120505,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5070,30,2,0.60,105414260,20918,82.08,5010,5090,5000,6550,3530,5040,5039.40,2.07,0,7990,5066,5052,5026,5012,4986,5060,5020,66,1510,500,3420,10,1,13168460,668,25.61,0.55,12,0.16,198.00,9239.00,5750,20220906,-11.83,3860,20221013,31.35,5600,-9.46,20230116,4300,17.91,20230410,5750,-11.83,20220906,3860,31.35,20221013,2.03,N,092780,500,65 억,,272429,N,N,7,N,00,N
|
|
20230621,110855,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5030,-10,5,-0.20,57330880,11426,44.84,5010,5050,5000,6550,3530,5040,5017.58,2.07,0,3909,5066,5052,5026,5012,4986,5060,5020,66,1510,500,3420,10,1,13168460,662,25.40,0.54,12,0.09,198.00,9239.00,5750,20220906,-12.52,3860,20221013,30.31,5600,-10.18,20230116,4300,16.98,20230410,5750,-12.52,20220906,3860,30.31,20221013,2.03,N,092780,500,65 억,,272429,N,N,7,N,00,N
|
|
20230621,100746,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5030,-10,5,-0.20,39765100,7932,31.13,5010,5050,5000,6550,3530,5040,5013.25,2.07,0,2927,5066,5052,5026,5012,4986,5060,5020,66,1510,500,3420,10,1,13168460,662,25.40,0.54,12,0.06,198.00,9239.00,5750,20220906,-12.52,3860,20221013,30.31,5600,-10.18,20230116,4300,16.98,20230410,5750,-12.52,20220906,3860,30.31,20221013,2.03,N,092780,500,65 억,,272429,N,N,7,N,00,N
|
|
20230621,090136,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5050,10,2,0.20,3071850,613,2.41,5010,5050,5010,6550,3530,5040,5011.17,2.07,0,27,5066,5052,5026,5012,4986,5060,5020,66,1510,500,3420,10,1,13168460,665,25.51,0.55,12,0.00,198.00,9239.00,5750,20220906,-12.17,3860,20221013,30.83,5600,-9.82,20230116,4300,17.44,20230410,5750,-12.17,20220906,3860,30.83,20221013,2.03,N,092780,500,65 억,,272429,N,N,7,N,00,N
|
|
20230620,160930,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5040,30,2,0.60,127914810,25460,99.57,5010,5040,5000,6510,3510,5010,5024.15,2.08,0,-1170,5050,5030,5010,4990,4970,5030,4990,66,1500,500,3400,10,1,13168460,664,25.45,0.55,12,0.19,198.00,9239.00,5750,20220906,-12.35,3860,20221013,30.57,5600,-10.00,20230116,4300,17.21,20230410,5750,-12.35,20220906,3860,30.57,20221013,2.10,N,092780,500,65 억,,274103,N,N,7,N,00,N
|
|
20230620,150732,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5040,30,2,0.60,117820530,23457,91.74,5010,5040,5000,6510,3510,5010,5022.83,2.08,0,-1350,5050,5030,5010,4990,4970,5030,4990,66,1500,500,3400,10,1,13168460,664,25.45,0.55,12,0.18,198.00,9239.00,5750,20220906,-12.35,3860,20221013,30.57,5600,-10.00,20230116,4300,17.21,20230410,5750,-12.35,20220906,3860,30.57,20221013,2.10,N,092780,500,65 억,,274103,N,N,9,N,00,N
|
|
20230620,140308,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5030,20,2,0.40,91819640,18292,71.54,5010,5040,5000,6510,3510,5010,5019.66,2.08,0,-1901,5050,5030,5010,4990,4970,5030,4990,66,1500,500,3400,10,1,13168460,662,25.40,0.54,12,0.14,198.00,9239.00,5750,20220906,-12.52,3860,20221013,30.31,5600,-10.18,20230116,4300,16.98,20230410,5750,-12.52,20220906,3860,30.31,20221013,2.10,N,092780,500,65 억,,274103,N,N,9,N,00,N
|
|
20230620,130534,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5040,30,2,0.60,87066270,17348,67.85,5010,5040,5000,6510,3510,5010,5018.81,2.08,0,-1901,5050,5030,5010,4990,4970,5030,4990,66,1500,500,3400,10,1,13168460,664,25.45,0.55,12,0.13,198.00,9239.00,5750,20220906,-12.35,3860,20221013,30.57,5600,-10.00,20230116,4300,17.21,20230410,5750,-12.35,20220906,3860,30.57,20221013,2.10,N,092780,500,65 억,,274103,N,N,9,N,00,N
|
|
20230620,120629,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5000,-10,5,-0.20,68693090,13693,53.55,5010,5040,5000,6510,3510,5010,5016.66,2.08,0,-1683,5050,5030,5010,4990,4970,5030,4990,66,1500,500,3400,10,1,13168460,658,25.25,0.54,12,0.10,198.00,9239.00,5750,20220906,-13.04,3860,20221013,29.53,5600,-10.71,20230116,4300,16.28,20230410,5750,-13.04,20220906,3860,29.53,20221013,2.10,N,092780,500,65 억,,274103,N,N,9,N,00,N
|
|
20230620,110646,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5030,20,2,0.40,52786390,10517,41.13,5010,5040,5000,6510,3510,5010,5019.15,2.08,0,-1874,5050,5030,5010,4990,4970,5030,4990,66,1500,500,3400,10,1,13168460,662,25.40,0.54,12,0.08,198.00,9239.00,5750,20220906,-12.52,3860,20221013,30.31,5600,-10.18,20230116,4300,16.98,20230410,5750,-12.52,20220906,3860,30.31,20221013,2.10,N,092780,500,65 억,,274103,N,N,9,N,00,N
|
|
20230620,100714,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5010,0,3,0.00,35224860,7014,27.43,5010,5040,5000,6510,3510,5010,5022.08,2.08,0,-409,5050,5030,5010,4990,4970,5030,4990,66,1500,500,3400,10,1,13168460,660,25.30,0.54,12,0.05,198.00,9239.00,5750,20220906,-12.87,3860,20221013,29.79,5600,-10.54,20230116,4300,16.51,20230410,5750,-12.87,20220906,3860,29.79,20221013,2.10,N,092780,500,65 억,,274103,N,N,9,N,00,N
|
|
20230620,090519,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5000,-10,5,-0.20,1187370,237,0.93,5010,5030,5000,6510,3510,5010,5010.00,2.08,0,-63,5050,5030,5010,4990,4970,5030,4990,66,1500,500,3400,10,1,13168460,658,25.25,0.54,12,0.00,198.00,9239.00,5750,20220906,-13.04,3860,20221013,29.53,5600,-10.71,20230116,4300,16.28,20230410,5750,-13.04,20220906,3860,29.53,20221013,2.10,N,092780,500,65 억,,274103,N,N,9,N,00,N
|
|
20230619,160922,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5010,10,2,0.20,127891260,25569,77.49,5010,5030,4990,6500,3500,5000,5001.81,2.07,0,573,5110,5055,5015,4960,4920,5082,4987,66,1500,500,3400,10,1,13168460,660,25.30,0.54,12,0.19,198.00,9239.00,5750,20220906,-12.87,3860,20221013,29.79,5600,-10.54,20230116,4300,16.51,20230410,5750,-12.87,20220906,3860,29.79,20221013,2.15,N,092780,500,65 억,,273119,N,N,9,N,00,N
|
|
20230619,150906,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5000,0,3,0.00,122265230,24446,74.08,5010,5030,4990,6500,3500,5000,5001.44,2.07,0,420,5110,5055,5015,4960,4920,5082,4987,66,1500,500,3400,10,1,13168460,658,25.25,0.54,12,0.19,198.00,9239.00,5750,20220906,-13.04,3860,20221013,29.53,5600,-10.71,20230116,4300,16.28,20230410,5750,-13.04,20220906,3860,29.53,20221013,2.15,N,092780,500,65 억,,273119,N,N,10,N,00,N
|
|
20230619,140635,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,4995,-5,5,-0.10,103331525,20657,62.60,5010,5030,4990,6500,3500,5000,5002.25,2.07,0,-528,5110,5055,5015,4960,4920,5082,4987,66,1500,500,3400,5,1,13168460,658,25.23,0.54,12,0.16,198.00,9239.00,5750,20220906,-13.13,3860,20221013,29.40,5600,-10.80,20230116,4300,16.16,20230410,5750,-13.13,20220906,3860,29.40,20221013,2.15,N,092780,500,65 억,,273119,N,N,10,N,00,N
|
|
20230619,131020,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5000,0,3,0.00,93219080,18633,56.47,5010,5030,4995,6500,3500,5000,5002.90,2.07,0,-746,5110,5055,5015,4960,4920,5082,4987,66,1500,500,3400,10,1,13168460,658,25.25,0.54,12,0.14,198.00,9239.00,5750,20220906,-13.04,3860,20221013,29.53,5600,-10.71,20230116,4300,16.28,20230410,5750,-13.04,20220906,3860,29.53,20221013,2.15,N,092780,500,65 억,,273119,N,N,10,N,00,N
|
|
20230619,120923,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5010,10,2,0.20,75003680,14988,45.42,5010,5030,4995,6500,3500,5000,5004.25,2.07,0,-892,5110,5055,5015,4960,4920,5082,4987,66,1500,500,3400,10,1,13168460,660,25.30,0.54,12,0.11,198.00,9239.00,5750,20220906,-12.87,3860,20221013,29.79,5600,-10.54,20230116,4300,16.51,20230410,5750,-12.87,20220906,3860,29.79,20221013,2.15,N,092780,500,65 억,,273119,N,N,10,N,00,N
|
|
20230619,110435,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5010,10,2,0.20,50127380,10013,30.34,5010,5030,4995,6500,3500,5000,5006.23,2.07,0,-1674,5110,5055,5015,4960,4920,5082,4987,66,1500,500,3400,10,1,13168460,660,25.30,0.54,12,0.08,198.00,9239.00,5750,20220906,-12.87,3860,20221013,29.79,5600,-10.54,20230116,4300,16.51,20230410,5750,-12.87,20220906,3860,29.79,20221013,2.15,N,092780,500,65 억,,273119,N,N,10,N,00,N
|
|
20230619,100405,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5000,0,3,0.00,25566255,5106,15.47,5010,5030,4995,6500,3500,5000,5007.10,2.07,0,-1878,5110,5055,5015,4960,4920,5082,4987,66,1500,500,3400,10,1,13168460,658,25.25,0.54,12,0.04,198.00,9239.00,5750,20220906,-13.04,3860,20221013,29.53,5600,-10.71,20230116,4300,16.28,20230410,5750,-13.04,20220906,3860,29.53,20221013,2.15,N,092780,500,65 억,,273119,N,N,10,N,00,N
|
|
20230619,090435,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5000,0,3,0.00,17011000,3399,10.30,5010,5010,5000,6500,3500,5000,5004.71,2.07,0,-1764,5110,5055,5015,4960,4920,5082,4987,66,1500,500,3400,10,1,13168460,658,25.25,0.54,12,0.03,198.00,9239.00,5750,20220906,-13.04,3860,20221013,29.53,5600,-10.71,20230116,4300,16.28,20230410,5750,-13.04,20220906,3860,29.53,20221013,2.15,N,092780,500,65 억,,273119,N,N,10,N,00,N
|
|
20230616,160332,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5000,0,3,0.00,165059280,32982,116.04,4980,5070,4975,6500,3500,5000,5004.54,2.05,0,3641,5073,5036,5003,4966,4933,5055,4985,66,1500,500,3400,10,1,13168460,658,25.25,0.54,12,0.25,198.00,9239.00,5750,20220906,-13.04,3860,20221013,29.53,5600,-10.71,20230116,4300,16.28,20230410,5750,-13.04,20220906,3860,29.53,20221013,2.17,N,092780,500,65 억,,269444,N,N,10,N,00,N
|
|
20230616,150544,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,4975,-25,5,-0.50,162611315,32492,114.32,4980,5070,4975,6500,3500,5000,5004.67,2.05,0,3670,5073,5036,5003,4966,4933,5055,4985,66,1500,500,3400,5,1,13168460,655,25.13,0.54,12,0.25,198.00,9239.00,5750,20220906,-13.48,3860,20221013,28.89,5600,-11.16,20230116,4300,15.70,20230410,5750,-13.48,20220906,3860,28.89,20221013,2.17,N,092780,500,65 억,,269444,N,N,12,N,00,N
|
|
20230616,140247,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5000,0,3,0.00,149460025,29853,105.03,4980,5070,4980,6500,3500,5000,5006.56,2.05,0,3949,5073,5036,5003,4966,4933,5055,4985,66,1500,500,3400,10,1,13168460,658,25.25,0.54,12,0.23,198.00,9239.00,5750,20220906,-13.04,3860,20221013,29.53,5600,-10.71,20230116,4300,16.28,20230410,5750,-13.04,20220906,3860,29.53,20221013,2.17,N,092780,500,65 억,,269444,N,N,12,N,00,N
|
|
20230616,130951,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,4990,-10,5,-0.20,111106750,22157,77.95,4980,5070,4980,6500,3500,5000,5014.59,2.05,0,4056,5073,5036,5003,4966,4933,5055,4985,66,1500,500,3400,5,1,13168460,657,25.20,0.54,12,0.17,198.00,9239.00,5750,20220906,-13.22,3860,20221013,29.27,5600,-10.89,20230116,4300,16.05,20230410,5750,-13.22,20220906,3860,29.27,20221013,2.17,N,092780,500,65 억,,269444,N,N,12,N,00,N
|
|
20230616,120938,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5010,10,2,0.20,75776780,15088,53.08,4980,5070,4980,6500,3500,5000,5022.47,2.05,0,4385,5073,5036,5003,4966,4933,5055,4985,66,1500,500,3400,10,1,13168460,660,25.30,0.54,12,0.11,198.00,9239.00,5750,20220906,-12.87,3860,20221013,29.79,5600,-10.54,20230116,4300,16.51,20230410,5750,-12.87,20220906,3860,29.79,20221013,2.17,N,092780,500,65 억,,269444,N,N,12,N,00,N
|
|
20230616,110951,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5010,10,2,0.20,70453940,14024,49.34,4980,5070,4980,6500,3500,5000,5023.98,2.05,0,4352,5073,5036,5003,4966,4933,5055,4985,66,1500,500,3400,10,1,13168460,660,25.30,0.54,12,0.11,198.00,9239.00,5750,20220906,-12.87,3860,20221013,29.79,5600,-10.54,20230116,4300,16.51,20230410,5750,-12.87,20220906,3860,29.79,20221013,2.17,N,092780,500,65 억,,269444,N,N,12,N,00,N
|
|
20230616,100756,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5020,20,2,0.40,67223550,13379,47.07,4980,5070,4980,6500,3500,5000,5024.74,2.05,0,4355,5073,5036,5003,4966,4933,5055,4985,66,1500,500,3400,10,1,13168460,661,25.35,0.54,12,0.10,198.00,9239.00,5750,20220906,-12.70,3860,20221013,30.05,5600,-10.36,20230116,4300,16.74,20230410,5750,-12.70,20220906,3860,30.05,20221013,2.17,N,092780,500,65 억,,269444,N,N,12,N,00,N
|
|
20230616,090639,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5070,70,2,1.40,46172150,9193,32.34,4980,5070,4980,6500,3500,5000,5022.78,2.05,0,6167,5073,5036,5003,4966,4933,5055,4985,66,1500,500,3400,10,1,13168460,668,25.61,0.55,12,0.07,198.00,9239.00,5750,20220906,-11.83,3860,20221013,31.35,5600,-9.46,20230116,4300,17.91,20230410,5750,-11.83,20220906,3860,31.35,20221013,2.17,N,092780,500,65 억,,269444,N,N,12,N,00,N
|
|
20230615,150224,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5000,0,3,0.00,119122380,23864,62.33,4980,5040,4970,6500,3500,5000,4991.63,2.07,0,-5743,5103,5051,5018,4966,4933,5035,4950,66,1500,500,3400,10,1,13168460,658,25.25,0.54,12,0.18,198.00,9239.00,5790,20220614,-13.64,3860,20221013,29.53,5600,-10.71,20230116,4300,16.28,20230410,5750,-13.04,20220906,3860,29.53,20221013,2.20,N,092780,500,65 억,,272719,N,N,18,N,00,N
|
|
20230615,140642,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,4995,-5,5,-0.10,114707870,22980,60.02,4980,5040,4970,6500,3500,5000,4991.55,2.07,0,-5546,5103,5051,5018,4966,4933,5035,4950,66,1500,500,3400,5,1,13168460,658,25.23,0.54,12,0.17,198.00,9239.00,5790,20220614,-13.73,3860,20221013,29.40,5600,-10.80,20230116,4300,16.16,20230410,5750,-13.13,20220906,3860,29.40,20221013,2.20,N,092780,500,65 억,,272719,N,N,18,N,00,N
|
|
20230615,131124,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,4990,-10,5,-0.20,106238080,21284,55.59,4980,5040,4970,6500,3500,5000,4991.35,2.07,0,-5536,5103,5051,5018,4966,4933,5035,4950,66,1500,500,3400,5,1,13168460,657,25.20,0.54,12,0.16,198.00,9239.00,5790,20220614,-13.82,3860,20221013,29.27,5600,-10.89,20230116,4300,16.05,20230410,5750,-13.22,20220906,3860,29.27,20221013,2.20,N,092780,500,65 억,,272719,N,N,18,N,00,N
|
|
20230615,120440,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,4985,-15,5,-0.30,101130215,20260,52.92,4980,5040,4970,6500,3500,5000,4991.51,2.07,0,-5568,5103,5051,5018,4966,4933,5035,4950,66,1500,500,3400,5,1,13168460,656,25.18,0.54,12,0.15,198.00,9239.00,5790,20220614,-13.90,3860,20221013,29.15,5600,-10.98,20230116,4300,15.93,20230410,5750,-13.30,20220906,3860,29.15,20221013,2.20,N,092780,500,65 억,,272719,N,N,18,N,00,N
|
|
20230615,111024,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,4970,-30,5,-0.60,88819025,17786,46.46,4980,5040,4970,6500,3500,5000,4993.67,2.07,0,-4949,5103,5051,5018,4966,4933,5035,4950,66,1500,500,3400,5,1,13168460,654,25.10,0.54,12,0.14,198.00,9239.00,5790,20220614,-14.16,3860,20221013,28.76,5600,-11.25,20230116,4300,15.58,20230410,5750,-13.57,20220906,3860,28.76,20221013,2.20,N,092780,500,65 억,,272719,N,N,18,N,00,N
|
|
20230611,184557,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5020,20,2,0.40,178348960,35615,120.88,5010,5040,4980,6500,3500,5000,5007.68,2.08,478,1060,5060,5030,5000,4970,4940,5030,4970,66,1500,500,3400,10,1,13168460,661,25.35,0.54,12,0.27,198.00,9239.00,6950,20220608,-27.77,3860,20221013,30.05,5600,-10.36,20230116,4300,16.74,20230410,6660,-24.62,20220609,3860,30.05,20221013,2.14,N,092780,500,65 억,,273786,N,N,27,N,00,N
|