178 lines
73 KiB
CSV
178 lines
73 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
|
|
20230831,160729,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5670,-40,5,-0.70,187394250,32902,56.91,5710,5760,5640,7420,4000,5710,5695.63,2.10,0,-5998,5870,5790,5660,5580,5450,5830,5620,66,1710,500,3880,10,1,13168460,747,28.64,0.61,12,0.25,198.00,9239.00,6070,20230713,-6.59,3860,20221013,46.89,6070,-6.59,20230713,4300,31.86,20230410,6070,-6.59,20230713,3860,46.89,20221013,1.85,N,092780,500,65 억,,277109,N,N,1,N,00,N
|
|
20230831,150923,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5670,-40,5,-0.70,182080370,31965,55.29,5710,5760,5640,7420,4000,5710,5696.24,2.10,0,-5984,5870,5790,5660,5580,5450,5830,5620,66,1710,500,3880,10,1,13168460,747,28.64,0.61,12,0.24,198.00,9239.00,6070,20230713,-6.59,3860,20221013,46.89,6070,-6.59,20230713,4300,31.86,20230410,6070,-6.59,20230713,3860,46.89,20221013,1.85,N,092780,500,65 억,,277109,N,N,1,N,00,N
|
|
20230831,141017,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5680,-30,5,-0.53,171136000,30034,51.95,5710,5760,5640,7420,4000,5710,5698.08,2.10,0,-5190,5870,5790,5660,5580,5450,5830,5620,66,1710,500,3880,10,1,13168460,748,28.69,0.61,12,0.23,198.00,9239.00,6070,20230713,-6.43,3860,20221013,47.15,6070,-6.43,20230713,4300,32.09,20230410,6070,-6.43,20230713,3860,47.15,20221013,1.85,N,092780,500,65 억,,277109,N,N,1,N,00,N
|
|
20230831,130945,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5650,-60,5,-1.05,135690410,23758,41.09,5710,5760,5650,7420,4000,5710,5711.36,2.10,0,-6426,5870,5790,5660,5580,5450,5830,5620,66,1710,500,3880,10,1,13168460,744,28.54,0.61,12,0.18,198.00,9239.00,6070,20230713,-6.92,3860,20221013,46.37,6070,-6.92,20230713,4300,31.40,20230410,6070,-6.92,20230713,3860,46.37,20221013,1.85,N,092780,500,65 억,,277109,N,N,1,N,00,N
|
|
20230831,121009,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5720,10,2,0.18,119904410,20974,36.28,5710,5760,5680,7420,4000,5710,5716.81,2.10,0,-6144,5870,5790,5660,5580,5450,5830,5620,66,1710,500,3880,10,1,13168460,753,28.89,0.62,12,0.16,198.00,9239.00,6070,20230713,-5.77,3860,20221013,48.19,6070,-5.77,20230713,4300,33.02,20230410,6070,-5.77,20230713,3860,48.19,20221013,1.85,N,092780,500,65 억,,277109,N,N,1,N,00,N
|
|
20230831,111408,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5710,0,3,0.00,104981990,18354,31.75,5710,5760,5700,7420,4000,5710,5719.84,2.10,0,-6040,5870,5790,5660,5580,5450,5830,5620,66,1710,500,3880,10,1,13168460,752,28.84,0.62,12,0.14,198.00,9239.00,6070,20230713,-5.93,3860,20221013,47.93,6070,-5.93,20230713,4300,32.79,20230410,6070,-5.93,20230713,3860,47.93,20221013,1.85,N,092780,500,65 억,,277109,N,N,1,N,00,N
|
|
20230831,101056,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5710,0,3,0.00,78272800,13675,23.65,5710,5760,5700,7420,4000,5710,5723.79,2.10,0,-4974,5870,5790,5660,5580,5450,5830,5620,66,1710,500,3880,10,1,13168460,752,28.84,0.62,12,0.10,198.00,9239.00,6070,20230713,-5.93,3860,20221013,47.93,6070,-5.93,20230713,4300,32.79,20230410,6070,-5.93,20230713,3860,47.93,20221013,1.85,N,092780,500,65 억,,277109,N,N,1,N,00,N
|
|
20230831,090928,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5750,40,2,0.70,22857150,3989,6.90,5710,5760,5710,7420,4000,5710,5730.05,2.10,0,-608,5870,5790,5660,5580,5450,5830,5620,66,1710,500,3880,10,1,13168460,757,29.04,0.62,12,0.03,198.00,9239.00,6070,20230713,-5.27,3860,20221013,48.96,6070,-5.27,20230713,4300,33.72,20230410,6070,-5.27,20230713,3860,48.96,20221013,1.85,N,092780,500,65 억,,277109,N,N,1,N,00,N
|
|
20230830,160732,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5710,160,2,2.88,325648040,57551,152.76,5600,5740,5530,7210,3890,5550,5658.37,2.05,0,7046,5650,5600,5540,5490,5430,5625,5515,66,1660,500,3770,10,1,13168460,752,28.84,0.62,12,0.44,198.00,9239.00,6070,20230713,-5.93,3860,20221013,47.93,6070,-5.93,20230713,4300,32.79,20230410,6070,-5.93,20230713,3860,47.93,20221013,1.92,N,092780,500,65 억,,270061,N,N,1,N,00,N
|
|
20230830,150901,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5690,140,2,2.52,307055000,54291,144.11,5600,5740,5530,7210,3890,5550,5655.73,2.05,0,6671,5650,5600,5540,5490,5430,5625,5515,66,1660,500,3770,10,1,13168460,749,28.74,0.62,12,0.41,198.00,9239.00,6070,20230713,-6.26,3860,20221013,47.41,6070,-6.26,20230713,4300,32.33,20230410,6070,-6.26,20230713,3860,47.41,20221013,1.92,N,092780,500,65 억,,270061,N,N,0,N,00,N
|
|
20230830,140944,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5670,120,2,2.16,277350820,49076,130.27,5600,5740,5530,7210,3890,5550,5651.46,2.05,0,5467,5650,5600,5540,5490,5430,5625,5515,66,1660,500,3770,10,1,13168460,747,28.64,0.61,12,0.37,198.00,9239.00,6070,20230713,-6.59,3860,20221013,46.89,6070,-6.59,20230713,4300,31.86,20230410,6070,-6.59,20230713,3860,46.89,20221013,1.92,N,092780,500,65 억,,270061,N,N,0,N,00,N
|
|
20230830,130934,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5710,160,2,2.88,252251090,44666,118.56,5600,5740,5530,7210,3890,5550,5647.50,2.05,0,5796,5650,5600,5540,5490,5430,5625,5515,66,1660,500,3770,10,1,13168460,752,28.84,0.62,12,0.34,198.00,9239.00,6070,20230713,-5.93,3860,20221013,47.93,6070,-5.93,20230713,4300,32.79,20230410,6070,-5.93,20230713,3860,47.93,20221013,1.92,N,092780,500,65 억,,270061,N,N,0,N,00,N
|
|
20230830,120944,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5700,150,2,2.70,236751290,41945,111.34,5600,5740,5530,7210,3890,5550,5644.33,2.05,0,5828,5650,5600,5540,5490,5430,5625,5515,66,1660,500,3770,10,1,13168460,751,28.79,0.62,12,0.32,198.00,9239.00,6070,20230713,-6.10,3860,20221013,47.67,6070,-6.10,20230713,4300,32.56,20230410,6070,-6.10,20230713,3860,47.67,20221013,1.92,N,092780,500,65 억,,270061,N,N,0,N,00,N
|
|
20230830,111358,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5690,140,2,2.52,163850450,29158,77.40,5600,5690,5530,7210,3890,5550,5619.40,2.05,0,7242,5650,5600,5540,5490,5430,5625,5515,66,1660,500,3770,10,1,13168460,749,28.74,0.62,12,0.22,198.00,9239.00,6070,20230713,-6.26,3860,20221013,47.41,6070,-6.26,20230713,4300,32.33,20230410,6070,-6.26,20230713,3860,47.41,20221013,1.92,N,092780,500,65 억,,270061,N,N,0,N,00,N
|
|
20230830,101013,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5600,50,2,0.90,54538010,9767,25.93,5600,5610,5530,7210,3890,5550,5583.91,2.05,0,-957,5650,5600,5540,5490,5430,5625,5515,66,1660,500,3770,10,1,13168460,737,28.28,0.61,12,0.07,198.00,9239.00,6070,20230713,-7.74,3860,20221013,45.08,6070,-7.74,20230713,4300,30.23,20230410,6070,-7.74,20230713,3860,45.08,20221013,1.92,N,092780,500,65 억,,270061,N,N,0,N,00,N
|
|
20230830,090915,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5590,40,2,0.72,19256290,3458,9.18,5600,5600,5530,7210,3890,5550,5568.62,2.05,0,-238,5650,5600,5540,5490,5430,5625,5515,66,1660,500,3770,10,1,13168460,736,28.23,0.61,12,0.03,198.00,9239.00,6070,20230713,-7.91,3860,20221013,44.82,6070,-7.91,20230713,4300,30.00,20230410,6070,-7.91,20230713,3860,44.82,20221013,1.92,N,092780,500,65 억,,270061,N,N,0,N,00,N
|
|
20230829,160728,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5550,70,2,1.28,207666080,37593,63.67,5500,5590,5480,7120,3840,5480,5524.07,1.97,0,10782,5653,5566,5483,5396,5313,5610,5440,66,1640,500,3720,10,1,13168460,731,28.03,0.60,12,0.29,198.00,9239.00,6070,20230713,-8.57,3860,20221013,43.78,6070,-8.57,20230713,4300,29.07,20230410,6070,-8.57,20230713,3860,43.78,20221013,1.92,N,092780,500,65 억,,259347,N,N,0,N,00,N
|
|
20230829,150905,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5560,80,2,1.46,205305140,37167,62.94,5500,5590,5480,7120,3840,5480,5523.87,1.97,0,10677,5653,5566,5483,5396,5313,5610,5440,66,1640,500,3720,10,1,13168460,732,28.08,0.60,12,0.28,198.00,9239.00,6070,20230713,-8.40,3860,20221013,44.04,6070,-8.40,20230713,4300,29.30,20230410,6070,-8.40,20230713,3860,44.04,20221013,1.92,N,092780,500,65 억,,259347,N,N,0,N,00,N
|
|
20230829,141014,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5550,70,2,1.28,188339350,34106,57.76,5500,5590,5480,7120,3840,5480,5522.19,1.97,0,10097,5653,5566,5483,5396,5313,5610,5440,66,1640,500,3720,10,1,13168460,731,28.03,0.60,12,0.26,198.00,9239.00,6070,20230713,-8.57,3860,20221013,43.78,6070,-8.57,20230713,4300,29.07,20230410,6070,-8.57,20230713,3860,43.78,20221013,1.92,N,092780,500,65 억,,259347,N,N,0,N,00,N
|
|
20230829,130931,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5530,50,2,0.91,140750800,25497,43.18,5500,5590,5480,7120,3840,5480,5520.30,1.97,0,9381,5653,5566,5483,5396,5313,5610,5440,66,1640,500,3720,10,1,13168460,728,27.93,0.60,12,0.19,198.00,9239.00,6070,20230713,-8.90,3860,20221013,43.26,6070,-8.90,20230713,4300,28.60,20230410,6070,-8.90,20230713,3860,43.26,20221013,1.92,N,092780,500,65 억,,259347,N,N,0,N,00,N
|
|
20230829,121001,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5530,50,2,0.91,133138430,24117,40.84,5500,5590,5480,7120,3840,5480,5520.54,1.97,0,9180,5653,5566,5483,5396,5313,5610,5440,66,1640,500,3720,10,1,13168460,728,27.93,0.60,12,0.18,198.00,9239.00,6070,20230713,-8.90,3860,20221013,43.26,6070,-8.90,20230713,4300,28.60,20230410,6070,-8.90,20230713,3860,43.26,20221013,1.92,N,092780,500,65 억,,259347,N,N,0,N,00,N
|
|
20230829,111627,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5530,50,2,0.91,131698000,23856,40.40,5500,5590,5480,7120,3840,5480,5520.56,1.97,0,9179,5653,5566,5483,5396,5313,5610,5440,66,1640,500,3720,10,1,13168460,728,27.93,0.60,12,0.18,198.00,9239.00,6070,20230713,-8.90,3860,20221013,43.26,6070,-8.90,20230713,4300,28.60,20230410,6070,-8.90,20230713,3860,43.26,20221013,1.92,N,092780,500,65 억,,259347,N,N,0,N,00,N
|
|
20230829,101050,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5540,60,2,1.09,64745300,11686,19.79,5500,5590,5500,7120,3840,5480,5540.47,1.97,0,4990,5653,5566,5483,5396,5313,5610,5440,66,1640,500,3720,10,1,13168460,730,27.98,0.60,12,0.09,198.00,9239.00,6070,20230713,-8.73,3860,20221013,43.52,6070,-8.73,20230713,4300,28.84,20230410,6070,-8.73,20230713,3860,43.52,20221013,1.92,N,092780,500,65 억,,259347,N,N,0,N,00,N
|
|
20230829,090714,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5570,90,2,1.64,30222600,5448,9.23,5500,5590,5500,7120,3840,5480,5547.59,1.97,0,4050,5653,5566,5483,5396,5313,5610,5440,66,1640,500,3720,10,1,13168460,733,28.13,0.60,12,0.04,198.00,9239.00,6070,20230713,-8.24,3860,20221013,44.30,6070,-8.24,20230713,4300,29.53,20230410,6070,-8.24,20230713,3860,44.30,20221013,1.92,N,092780,500,65 억,,259347,N,N,0,N,00,N
|
|
20230828,160707,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5480,40,2,0.74,323736580,59047,206.97,5440,5570,5400,7070,3810,5440,5482.69,1.88,0,6689,5580,5510,5450,5380,5320,5480,5350,66,1630,500,3690,10,1,13168460,722,27.68,0.59,12,0.45,198.00,9239.00,6070,20230713,-9.72,3860,20221013,41.97,6070,-9.72,20230713,4300,27.44,20230410,6070,-9.72,20230713,3860,41.97,20221013,1.94,N,092780,500,65 억,,248025,N,N,0,N,00,N
|
|
20230828,150716,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5490,50,2,0.92,312148730,56931,199.55,5440,5570,5400,7070,3810,5440,5482.93,1.88,0,5836,5580,5510,5450,5380,5320,5480,5350,66,1630,500,3690,10,1,13168460,723,27.73,0.59,12,0.43,198.00,9239.00,6070,20230713,-9.56,3860,20221013,42.23,6070,-9.56,20230713,4300,27.67,20230410,6070,-9.56,20230713,3860,42.23,20221013,1.94,N,092780,500,65 억,,248025,N,N,0,N,00,N
|
|
20230828,140715,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5480,40,2,0.74,301750250,55036,192.91,5440,5570,5400,7070,3810,5440,5482.78,1.88,0,5522,5580,5510,5450,5380,5320,5480,5350,66,1630,500,3690,10,1,13168460,722,27.68,0.59,12,0.42,198.00,9239.00,6070,20230713,-9.72,3860,20221013,41.97,6070,-9.72,20230713,4300,27.44,20230410,6070,-9.72,20230713,3860,41.97,20221013,1.94,N,092780,500,65 억,,248025,N,N,0,N,00,N
|
|
20230828,130721,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5500,60,2,1.10,288853810,52682,184.66,5440,5570,5400,7070,3810,5440,5482.97,1.88,0,4454,5580,5510,5450,5380,5320,5480,5350,66,1630,500,3690,10,1,13168460,724,27.78,0.60,12,0.40,198.00,9239.00,6070,20230713,-9.39,3860,20221013,42.49,6070,-9.39,20230713,4300,27.91,20230410,6070,-9.39,20230713,3860,42.49,20221013,1.94,N,092780,500,65 억,,248025,N,N,0,N,00,N
|
|
20230828,120714,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5520,80,2,1.47,219384230,40027,140.30,5440,5570,5400,7070,3810,5440,5480.91,1.88,0,2029,5580,5510,5450,5380,5320,5480,5350,66,1630,500,3690,10,1,13168460,727,27.88,0.60,12,0.30,198.00,9239.00,6070,20230713,-9.06,3860,20221013,43.01,6070,-9.06,20230713,4300,28.37,20230410,6070,-9.06,20230713,3860,43.01,20221013,1.94,N,092780,500,65 억,,248025,N,N,0,N,00,N
|
|
20230828,110709,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5490,50,2,0.92,164844680,30086,105.46,5440,5570,5400,7070,3810,5440,5479.12,1.88,0,-2041,5580,5510,5450,5380,5320,5480,5350,66,1630,500,3690,10,1,13168460,723,27.73,0.59,12,0.23,198.00,9239.00,6070,20230713,-9.56,3860,20221013,42.23,6070,-9.56,20230713,4300,27.67,20230410,6070,-9.56,20230713,3860,42.23,20221013,1.94,N,092780,500,65 억,,248025,N,N,0,N,00,N
|
|
20230828,100703,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5470,30,2,0.55,80687060,14836,52.00,5440,5480,5400,7070,3810,5440,5438.60,1.88,0,-2792,5580,5510,5450,5380,5320,5480,5350,66,1630,500,3690,10,1,13168460,720,27.63,0.59,12,0.11,198.00,9239.00,6070,20230713,-9.88,3860,20221013,41.71,6070,-9.88,20230713,4300,27.21,20230410,6070,-9.88,20230713,3860,41.71,20221013,1.94,N,092780,500,65 억,,248025,N,N,0,N,00,N
|
|
20230828,090715,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5400,-40,5,-0.74,28231930,5205,18.24,5440,5440,5400,7070,3810,5440,5424.00,1.88,0,-3,5580,5510,5450,5380,5320,5480,5350,66,1630,500,3690,10,1,13168460,711,27.27,0.58,12,0.04,198.00,9239.00,6070,20230713,-11.04,3860,20221013,39.90,6070,-11.04,20230713,4300,25.58,20230410,6070,-11.04,20230713,3860,39.90,20221013,1.94,N,092780,500,65 억,,248025,N,N,0,N,00,N
|
|
20230825,160711,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5440,-20,5,-0.37,154306590,28371,71.01,5460,5520,5390,7090,3830,5460,5438.72,1.82,0,8406,5600,5530,5450,5380,5300,5565,5415,66,1630,500,3710,10,1,13168460,716,27.47,0.59,12,0.22,198.00,9239.00,6070,20230713,-10.38,3860,20221013,40.93,6070,-10.38,20230713,4300,26.51,20230410,6070,-10.38,20230713,3860,40.93,20221013,1.94,N,092780,500,65 억,,239375,N,N,2,N,00,N
|
|
20230825,150713,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5450,-10,5,-0.18,151381340,27830,69.66,5460,5520,5400,7090,3830,5460,5439.34,1.82,0,8383,5600,5530,5450,5380,5300,5565,5415,66,1630,500,3710,10,1,13168460,718,27.53,0.59,12,0.21,198.00,9239.00,6070,20230713,-10.21,3860,20221013,41.19,6070,-10.21,20230713,4300,26.74,20230410,6070,-10.21,20230713,3860,41.19,20221013,1.94,N,092780,500,65 억,,239375,N,N,2,N,00,N
|
|
20230825,140711,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5440,-20,5,-0.37,133842580,24590,61.55,5460,5520,5400,7090,3830,5460,5442.82,1.82,0,8445,5600,5530,5450,5380,5300,5565,5415,66,1630,500,3710,10,1,13168460,716,27.47,0.59,12,0.19,198.00,9239.00,6070,20230713,-10.38,3860,20221013,40.93,6070,-10.38,20230713,4300,26.51,20230410,6070,-10.38,20230713,3860,40.93,20221013,1.94,N,092780,500,65 억,,239375,N,N,2,N,00,N
|
|
20230825,130709,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5450,-10,5,-0.18,129498030,23791,59.55,5460,5520,5400,7090,3830,5460,5443.00,1.82,0,8542,5600,5530,5450,5380,5300,5565,5415,66,1630,500,3710,10,1,13168460,718,27.53,0.59,12,0.18,198.00,9239.00,6070,20230713,-10.21,3860,20221013,41.19,6070,-10.21,20230713,4300,26.74,20230410,6070,-10.21,20230713,3860,41.19,20221013,1.94,N,092780,500,65 억,,239375,N,N,2,N,00,N
|
|
20230825,120708,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5480,20,2,0.37,104181070,19114,47.84,5460,5520,5410,7090,3830,5460,5450.40,1.82,0,9864,5600,5530,5450,5380,5300,5565,5415,66,1630,500,3710,10,1,13168460,722,27.68,0.59,12,0.15,198.00,9239.00,6070,20230713,-9.72,3860,20221013,41.97,6070,-9.72,20230713,4300,27.44,20230410,6070,-9.72,20230713,3860,41.97,20221013,1.94,N,092780,500,65 억,,239375,N,N,2,N,00,N
|
|
20230825,110711,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5450,-10,5,-0.18,94232900,17295,43.29,5460,5520,5410,7090,3830,5460,5448.42,1.82,0,8841,5600,5530,5450,5380,5300,5565,5415,66,1630,500,3710,10,1,13168460,718,27.53,0.59,12,0.13,198.00,9239.00,6070,20230713,-10.21,3860,20221013,41.19,6070,-10.21,20230713,4300,26.74,20230410,6070,-10.21,20230713,3860,41.19,20221013,1.94,N,092780,500,65 억,,239375,N,N,2,N,00,N
|
|
20230825,100711,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5480,20,2,0.37,88252070,16199,40.55,5460,5520,5410,7090,3830,5460,5447.83,1.82,0,8665,5600,5530,5450,5380,5300,5565,5415,66,1630,500,3710,10,1,13168460,722,27.68,0.59,12,0.12,198.00,9239.00,6070,20230713,-9.72,3860,20221013,41.97,6070,-9.72,20230713,4300,27.44,20230410,6070,-9.72,20230713,3860,41.97,20221013,1.94,N,092780,500,65 억,,239375,N,N,2,N,00,N
|
|
20230825,090709,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5460,0,3,0.00,16202360,2974,7.44,5460,5460,5410,7090,3830,5460,5447.05,1.82,0,269,5600,5530,5450,5380,5300,5565,5415,66,1630,500,3710,10,1,13168460,719,27.58,0.59,12,0.02,198.00,9239.00,6070,20230713,-10.05,3860,20221013,41.45,6070,-10.05,20230713,4300,26.98,20230410,6070,-10.05,20230713,3860,41.45,20221013,1.94,N,092780,500,65 억,,239375,N,N,2,N,00,N
|
|
20230824,160704,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5460,90,2,1.68,217312240,39900,137.25,5370,5520,5370,6980,3760,5370,5446.42,1.76,0,6183,5583,5476,5423,5316,5263,5450,5290,66,1610,500,3650,10,1,13168460,719,27.58,0.59,12,0.30,198.00,9239.00,6070,20230713,-10.05,3860,20221013,41.45,6070,-10.05,20230713,4300,26.98,20230410,6070,-10.05,20230713,3860,41.45,20221013,1.90,N,092780,500,65 억,,231845,N,N,2,N,00,N
|
|
20230824,150703,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5460,90,2,1.68,208426560,38271,131.64,5370,5520,5370,6980,3760,5370,5446.07,1.76,0,5303,5583,5476,5423,5316,5263,5450,5290,66,1610,500,3650,10,1,13168460,719,27.58,0.59,12,0.29,198.00,9239.00,6070,20230713,-10.05,3860,20221013,41.45,6070,-10.05,20230713,4300,26.98,20230410,6070,-10.05,20230713,3860,41.45,20221013,1.90,N,092780,500,65 억,,231845,N,N,2,N,00,N
|
|
20230824,140704,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5440,70,2,1.30,132700010,24404,83.94,5370,5520,5370,6980,3760,5370,5437.63,1.76,0,80,5583,5476,5423,5316,5263,5450,5290,66,1610,500,3650,10,1,13168460,716,27.47,0.59,12,0.19,198.00,9239.00,6070,20230713,-10.38,3860,20221013,40.93,6070,-10.38,20230713,4300,26.51,20230410,6070,-10.38,20230713,3860,40.93,20221013,1.90,N,092780,500,65 억,,231845,N,N,2,N,00,N
|
|
20230824,130708,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5430,60,2,1.12,108805050,19997,68.78,5370,5520,5370,6980,3760,5370,5441.07,1.76,0,-1837,5583,5476,5423,5316,5263,5450,5290,66,1610,500,3650,10,1,13168460,715,27.42,0.59,12,0.15,198.00,9239.00,6070,20230713,-10.54,3860,20221013,40.67,6070,-10.54,20230713,4300,26.28,20230410,6070,-10.54,20230713,3860,40.67,20221013,1.90,N,092780,500,65 억,,231845,N,N,2,N,00,N
|
|
20230824,120708,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5430,60,2,1.12,96342320,17697,60.87,5370,5520,5370,6980,3760,5370,5443.99,1.76,0,-2627,5583,5476,5423,5316,5263,5450,5290,66,1610,500,3650,10,1,13168460,715,27.42,0.59,12,0.13,198.00,9239.00,6070,20230713,-10.54,3860,20221013,40.67,6070,-10.54,20230713,4300,26.28,20230410,6070,-10.54,20230713,3860,40.67,20221013,1.90,N,092780,500,65 억,,231845,N,N,2,N,00,N
|
|
20230824,110707,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5430,60,2,1.12,90438830,16610,57.13,5370,5520,5370,6980,3760,5370,5444.84,1.76,0,-2582,5583,5476,5423,5316,5263,5450,5290,66,1610,500,3650,10,1,13168460,715,27.42,0.59,12,0.13,198.00,9239.00,6070,20230713,-10.54,3860,20221013,40.67,6070,-10.54,20230713,4300,26.28,20230410,6070,-10.54,20230713,3860,40.67,20221013,1.90,N,092780,500,65 억,,231845,N,N,2,N,00,N
|
|
20230824,100704,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5450,80,2,1.49,77576160,14242,48.99,5370,5520,5370,6980,3760,5370,5447.00,1.76,0,-2846,5583,5476,5423,5316,5263,5450,5290,66,1610,500,3650,10,1,13168460,718,27.53,0.59,12,0.11,198.00,9239.00,6070,20230713,-10.21,3860,20221013,41.19,6070,-10.21,20230713,4300,26.74,20230410,6070,-10.21,20230713,3860,41.19,20221013,1.90,N,092780,500,65 억,,231845,N,N,2,N,00,N
|
|
20230824,090705,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5390,20,2,0.37,6167630,1148,3.95,5370,5390,5370,6980,3760,5370,5372.50,1.76,0,-774,5583,5476,5423,5316,5263,5450,5290,66,1610,500,3650,10,1,13168460,710,27.22,0.58,12,0.01,198.00,9239.00,6070,20230713,-11.20,3860,20221013,39.64,6070,-11.20,20230713,4300,25.35,20230410,6070,-11.20,20230713,3860,39.64,20221013,1.90,N,092780,500,65 억,,231845,N,N,2,N,00,N
|
|
20230823,160702,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5370,-140,5,-2.54,152381130,28055,126.91,5530,5530,5370,7160,3860,5510,5431.57,1.82,0,-7525,5643,5576,5503,5436,5363,5540,5400,66,1650,500,3740,10,1,13168460,707,27.12,0.58,12,0.21,198.00,9239.00,6070,20230713,-11.53,3860,20221013,39.12,6070,-11.53,20230713,4300,24.88,20230410,6070,-11.53,20230713,3860,39.12,20221013,1.88,N,092780,500,65 억,,239320,N,N,2,N,00,N
|
|
20230823,150702,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5420,-90,5,-1.63,131419370,24156,109.27,5530,5530,5380,7160,3860,5510,5440.19,1.82,0,-7270,5643,5576,5503,5436,5363,5540,5400,66,1650,500,3740,10,1,13168460,714,27.37,0.59,12,0.18,198.00,9239.00,6070,20230713,-10.71,3860,20221013,40.41,6070,-10.71,20230713,4300,26.05,20230410,6070,-10.71,20230713,3860,40.41,20221013,1.88,N,092780,500,65 억,,239320,N,N,3,N,00,N
|
|
20230823,140707,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5430,-80,5,-1.45,102183690,18756,84.84,5530,5530,5410,7160,3860,5510,5447.76,1.82,0,-5834,5643,5576,5503,5436,5363,5540,5400,66,1650,500,3740,10,1,13168460,715,27.42,0.59,12,0.14,198.00,9239.00,6070,20230713,-10.54,3860,20221013,40.67,6070,-10.54,20230713,4300,26.28,20230410,6070,-10.54,20230713,3860,40.67,20221013,1.88,N,092780,500,65 억,,239320,N,N,3,N,00,N
|
|
20230823,130702,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5460,-50,5,-0.91,74292570,13607,61.55,5530,5530,5410,7160,3860,5510,5459.55,1.82,0,-5032,5643,5576,5503,5436,5363,5540,5400,66,1650,500,3740,10,1,13168460,719,27.58,0.59,12,0.10,198.00,9239.00,6070,20230713,-10.05,3860,20221013,41.45,6070,-10.05,20230713,4300,26.98,20230410,6070,-10.05,20230713,3860,41.45,20221013,1.88,N,092780,500,65 억,,239320,N,N,3,N,00,N
|
|
20230823,120707,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5450,-60,5,-1.09,59224920,10835,49.01,5530,5530,5410,7160,3860,5510,5465.72,1.82,0,-4613,5643,5576,5503,5436,5363,5540,5400,66,1650,500,3740,10,1,13168460,718,27.53,0.59,12,0.08,198.00,9239.00,6070,20230713,-10.21,3860,20221013,41.19,6070,-10.21,20230713,4300,26.74,20230410,6070,-10.21,20230713,3860,41.19,20221013,1.88,N,092780,500,65 억,,239320,N,N,3,N,00,N
|
|
20230823,110703,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5470,-40,5,-0.73,49957880,9139,41.34,5530,5530,5410,7160,3860,5510,5466.03,1.82,0,-4434,5643,5576,5503,5436,5363,5540,5400,66,1650,500,3740,10,1,13168460,720,27.63,0.59,12,0.07,198.00,9239.00,6070,20230713,-9.88,3860,20221013,41.71,6070,-9.88,20230713,4300,27.21,20230410,6070,-9.88,20230713,3860,41.71,20221013,1.88,N,092780,500,65 억,,239320,N,N,3,N,00,N
|
|
20230823,100702,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5480,-30,5,-0.54,36720120,6714,30.37,5530,5530,5410,7160,3860,5510,5468.64,1.82,0,-3957,5643,5576,5503,5436,5363,5540,5400,66,1650,500,3740,10,1,13168460,722,27.68,0.59,12,0.05,198.00,9239.00,6070,20230713,-9.72,3860,20221013,41.97,6070,-9.72,20230713,4300,27.44,20230410,6070,-9.72,20230713,3860,41.97,20221013,1.88,N,092780,500,65 억,,239320,N,N,3,N,00,N
|
|
20230823,090709,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5480,-30,5,-0.54,27036280,4946,22.37,5530,5530,5410,7160,3860,5510,5465.50,1.82,0,-3365,5643,5576,5503,5436,5363,5540,5400,66,1650,500,3740,10,1,13168460,722,27.68,0.59,12,0.04,198.00,9239.00,6070,20230713,-9.72,3860,20221013,41.97,6070,-9.72,20230713,4300,27.44,20230410,6070,-9.72,20230713,3860,41.97,20221013,1.88,N,092780,500,65 억,,239320,N,N,3,N,00,N
|
|
20230822,160659,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5510,20,2,0.36,118360350,21547,70.83,5570,5570,5430,7130,3850,5490,5493.12,1.83,0,-888,5716,5602,5536,5422,5356,5580,5400,66,1640,500,3730,10,1,13168460,726,27.83,0.60,12,0.16,198.00,9239.00,6070,20230713,-9.23,3860,20221013,42.75,6070,-9.23,20230713,4300,28.14,20230410,6070,-9.23,20230713,3860,42.75,20221013,1.87,N,092780,500,65 억,,240708,N,N,3,N,00,N
|
|
20230822,150701,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5510,20,2,0.36,110067600,20040,65.87,5570,5570,5430,7130,3850,5490,5492.40,1.83,0,-794,5716,5602,5536,5422,5356,5580,5400,66,1640,500,3730,10,1,13168460,726,27.83,0.60,12,0.15,198.00,9239.00,6070,20230713,-9.23,3860,20221013,42.75,6070,-9.23,20230713,4300,28.14,20230410,6070,-9.23,20230713,3860,42.75,20221013,1.87,N,092780,500,65 억,,240708,N,N,5,N,00,N
|
|
20230822,140703,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5510,20,2,0.36,96549610,17575,57.77,5570,5570,5430,7130,3850,5490,5493.58,1.83,0,-714,5716,5602,5536,5422,5356,5580,5400,66,1640,500,3730,10,1,13168460,726,27.83,0.60,12,0.13,198.00,9239.00,6070,20230713,-9.23,3860,20221013,42.75,6070,-9.23,20230713,4300,28.14,20230410,6070,-9.23,20230713,3860,42.75,20221013,1.87,N,092780,500,65 억,,240708,N,N,5,N,00,N
|
|
20230822,130658,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5530,40,2,0.73,75357320,13713,45.08,5570,5570,5430,7130,3850,5490,5495.32,1.83,0,-683,5716,5602,5536,5422,5356,5580,5400,66,1640,500,3730,10,1,13168460,728,27.93,0.60,12,0.10,198.00,9239.00,6070,20230713,-8.90,3860,20221013,43.26,6070,-8.90,20230713,4300,28.60,20230410,6070,-8.90,20230713,3860,43.26,20221013,1.87,N,092780,500,65 억,,240708,N,N,5,N,00,N
|
|
20230822,120648,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5530,40,2,0.73,70089120,12759,41.94,5570,5570,5430,7130,3850,5490,5493.31,1.83,0,-687,5716,5602,5536,5422,5356,5580,5400,66,1640,500,3730,10,1,13168460,728,27.93,0.60,12,0.10,198.00,9239.00,6070,20230713,-8.90,3860,20221013,43.26,6070,-8.90,20230713,4300,28.60,20230410,6070,-8.90,20230713,3860,43.26,20221013,1.87,N,092780,500,65 억,,240708,N,N,5,N,00,N
|
|
20230822,110658,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5510,20,2,0.36,65055080,11847,38.94,5570,5570,5430,7130,3850,5490,5491.27,1.83,0,-687,5716,5602,5536,5422,5356,5580,5400,66,1640,500,3730,10,1,13168460,726,27.83,0.60,12,0.09,198.00,9239.00,6070,20230713,-9.23,3860,20221013,42.75,6070,-9.23,20230713,4300,28.14,20230410,6070,-9.23,20230713,3860,42.75,20221013,1.87,N,092780,500,65 억,,240708,N,N,5,N,00,N
|
|
20230822,100653,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5540,50,2,0.91,38081690,6938,22.81,5570,5570,5430,7130,3850,5490,5488.86,1.83,0,-798,5716,5602,5536,5422,5356,5580,5400,66,1640,500,3730,10,1,13168460,730,27.98,0.60,12,0.05,198.00,9239.00,6070,20230713,-8.73,3860,20221013,43.52,6070,-8.73,20230713,4300,28.84,20230410,6070,-8.73,20230713,3860,43.52,20221013,1.87,N,092780,500,65 억,,240708,N,N,5,N,00,N
|
|
20230822,090658,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5510,20,2,0.36,10506380,1907,6.27,5570,5570,5480,7130,3850,5490,5509.38,1.83,0,-1047,5716,5602,5536,5422,5356,5580,5400,66,1640,500,3730,10,1,13168460,726,27.83,0.60,12,0.01,198.00,9239.00,6070,20230713,-9.23,3860,20221013,42.75,6070,-9.23,20230713,4300,28.14,20230410,6070,-9.23,20230713,3860,42.75,20221013,1.87,N,092780,500,65 억,,240708,N,N,5,N,00,N
|
|
20230821,160654,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5490,-40,5,-0.72,167657310,30417,63.39,5490,5650,5470,7180,3880,5530,5512.15,1.87,0,-6056,5676,5602,5466,5392,5256,5640,5430,66,1650,500,3760,10,1,13168460,723,27.73,0.59,12,0.23,198.00,9239.00,6070,20230713,-9.56,3860,20221013,42.23,6070,-9.56,20230713,4300,27.67,20230410,6070,-9.56,20230713,3860,42.23,20221013,1.93,N,092780,500,65 억,,246773,N,N,5,N,00,N
|
|
20230821,150701,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5510,-20,5,-0.36,149770190,27163,56.61,5490,5650,5470,7180,3880,5530,5513.76,1.87,0,-6065,5676,5602,5466,5392,5256,5640,5430,66,1650,500,3760,10,1,13168460,726,27.83,0.60,12,0.21,198.00,9239.00,6070,20230713,-9.23,3860,20221013,42.75,6070,-9.23,20230713,4300,28.14,20230410,6070,-9.23,20230713,3860,42.75,20221013,1.93,N,092780,500,65 억,,246773,N,N,5,N,00,N
|
|
20230821,140657,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5530,0,3,0.00,136602230,24778,51.64,5490,5650,5470,7180,3880,5530,5513.05,1.87,0,-5141,5676,5602,5466,5392,5256,5640,5430,66,1650,500,3760,10,1,13168460,728,27.93,0.60,12,0.19,198.00,9239.00,6070,20230713,-8.90,3860,20221013,43.26,6070,-8.90,20230713,4300,28.60,20230410,6070,-8.90,20230713,3860,43.26,20221013,1.93,N,092780,500,65 억,,246773,N,N,5,N,00,N
|
|
20230821,130704,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5490,-40,5,-0.72,113561850,20598,42.93,5490,5650,5470,7180,3880,5530,5513.25,1.87,0,-3439,5676,5602,5466,5392,5256,5640,5430,66,1650,500,3760,10,1,13168460,723,27.73,0.59,12,0.16,198.00,9239.00,6070,20230713,-9.56,3860,20221013,42.23,6070,-9.56,20230713,4300,27.67,20230410,6070,-9.56,20230713,3860,42.23,20221013,1.93,N,092780,500,65 억,,246773,N,N,5,N,00,N
|
|
20230821,120700,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5520,-10,5,-0.18,75784030,13724,28.60,5490,5650,5470,7180,3880,5530,5522.01,1.87,0,-2248,5676,5602,5466,5392,5256,5640,5430,66,1650,500,3760,10,1,13168460,727,27.88,0.60,12,0.10,198.00,9239.00,6070,20230713,-9.06,3860,20221013,43.01,6070,-9.06,20230713,4300,28.37,20230410,6070,-9.06,20230713,3860,43.01,20221013,1.93,N,092780,500,65 억,,246773,N,N,5,N,00,N
|
|
20230821,110656,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5540,10,2,0.18,57347190,10384,21.64,5490,5650,5470,7180,3880,5530,5522.65,1.87,0,-1529,5676,5602,5466,5392,5256,5640,5430,66,1650,500,3760,10,1,13168460,730,27.98,0.60,12,0.08,198.00,9239.00,6070,20230713,-8.73,3860,20221013,43.52,6070,-8.73,20230713,4300,28.84,20230410,6070,-8.73,20230713,3860,43.52,20221013,1.93,N,092780,500,65 억,,246773,N,N,5,N,00,N
|
|
20230821,100656,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5570,40,2,0.72,45784040,8295,17.29,5490,5650,5470,7180,3880,5530,5519.47,1.87,0,-528,5676,5602,5466,5392,5256,5640,5430,66,1650,500,3760,10,1,13168460,733,28.13,0.60,12,0.06,198.00,9239.00,6070,20230713,-8.24,3860,20221013,44.30,6070,-8.24,20230713,4300,29.53,20230410,6070,-8.24,20230713,3860,44.30,20221013,1.93,N,092780,500,65 억,,246773,N,N,5,N,00,N
|
|
20230821,090703,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5510,-20,5,-0.36,13606560,2472,5.15,5490,5650,5470,7180,3880,5530,5504.27,1.87,0,-469,5676,5602,5466,5392,5256,5640,5430,66,1650,500,3760,10,1,13168460,726,27.83,0.60,12,0.02,198.00,9239.00,6070,20230713,-9.23,3860,20221013,42.75,6070,-9.23,20230713,4300,28.14,20230410,6070,-9.23,20230713,3860,42.75,20221013,1.93,N,092780,500,65 억,,246773,N,N,5,N,00,N
|
|
20230818,160657,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5530,60,2,1.10,260164160,47638,78.07,5410,5540,5330,7110,3830,5470,5461.27,1.77,0,11163,5663,5566,5383,5286,5103,5475,5195,66,1640,500,3710,10,1,13168460,728,27.93,0.60,12,0.36,198.00,9239.00,6070,20230713,-8.90,3860,20221013,43.26,6070,-8.90,20230713,4300,28.60,20230410,6070,-8.90,20230713,3860,43.26,20221013,1.86,N,092780,500,65 억,,233509,N,N,5,N,00,N
|
|
20230818,150650,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5530,60,2,1.10,223175660,40943,67.09,5410,5530,5330,7110,3830,5470,5450.89,1.77,0,7886,5663,5566,5383,5286,5103,5475,5195,66,1640,500,3710,10,1,13168460,728,27.93,0.60,12,0.31,198.00,9239.00,6070,20230713,-8.90,3860,20221013,43.26,6070,-8.90,20230713,4300,28.60,20230410,6070,-8.90,20230713,3860,43.26,20221013,1.86,N,092780,500,65 억,,233509,N,N,14,N,00,N
|
|
20230818,140655,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5500,30,2,0.55,184524140,33921,55.59,5410,5500,5330,7110,3830,5470,5439.82,1.77,0,3073,5663,5566,5383,5286,5103,5475,5195,66,1640,500,3710,10,1,13168460,724,27.78,0.60,12,0.26,198.00,9239.00,6070,20230713,-9.39,3860,20221013,42.49,6070,-9.39,20230713,4300,27.91,20230410,6070,-9.39,20230713,3860,42.49,20221013,1.86,N,092780,500,65 억,,233509,N,N,14,N,00,N
|
|
20230818,130650,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5480,10,2,0.18,168430640,30987,50.78,5410,5500,5330,7110,3830,5470,5435.53,1.77,0,3144,5663,5566,5383,5286,5103,5475,5195,66,1640,500,3710,10,1,13168460,722,27.68,0.59,12,0.24,198.00,9239.00,6070,20230713,-9.72,3860,20221013,41.97,6070,-9.72,20230713,4300,27.44,20230410,6070,-9.72,20230713,3860,41.97,20221013,1.86,N,092780,500,65 억,,233509,N,N,14,N,00,N
|
|
20230818,120701,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5470,0,3,0.00,148804490,27397,44.90,5410,5500,5330,7110,3830,5470,5431.42,1.77,0,3919,5663,5566,5383,5286,5103,5475,5195,66,1640,500,3710,10,1,13168460,720,27.63,0.59,12,0.21,198.00,9239.00,6070,20230713,-9.88,3860,20221013,41.71,6070,-9.88,20230713,4300,27.21,20230410,6070,-9.88,20230713,3860,41.71,20221013,1.86,N,092780,500,65 억,,233509,N,N,14,N,00,N
|
|
20230818,110654,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5450,-20,5,-0.37,131591350,24240,39.72,5410,5500,5330,7110,3830,5470,5428.69,1.77,0,3185,5663,5566,5383,5286,5103,5475,5195,66,1640,500,3710,10,1,13168460,718,27.53,0.59,12,0.18,198.00,9239.00,6070,20230713,-10.21,3860,20221013,41.19,6070,-10.21,20230713,4300,26.74,20230410,6070,-10.21,20230713,3860,41.19,20221013,1.86,N,092780,500,65 억,,233509,N,N,14,N,00,N
|
|
20230818,100655,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5480,10,2,0.18,66656470,12312,20.18,5410,5500,5330,7110,3830,5470,5413.94,1.77,0,397,5663,5566,5383,5286,5103,5475,5195,66,1640,500,3710,10,1,13168460,722,27.68,0.59,12,0.09,198.00,9239.00,6070,20230713,-9.72,3860,20221013,41.97,6070,-9.72,20230713,4300,27.44,20230410,6070,-9.72,20230713,3860,41.97,20221013,1.86,N,092780,500,65 억,,233509,N,N,14,N,00,N
|
|
20230818,090658,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5390,-80,5,-1.46,28515050,5319,8.72,5410,5430,5330,7110,3830,5470,5360.98,1.77,0,1496,5663,5566,5383,5286,5103,5475,5195,66,1640,500,3710,10,1,13168460,710,27.22,0.58,12,0.04,198.00,9239.00,6070,20230713,-11.20,3860,20221013,39.64,6070,-11.20,20230713,4300,25.35,20230410,6070,-11.20,20230713,3860,39.64,20221013,1.86,N,092780,500,65 억,,233509,N,N,14,N,00,N
|
|
20230817,160655,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5470,-10,5,-0.18,322363950,60423,79.80,5480,5480,5200,7120,3840,5480,5335.09,1.75,0,1036,5826,5652,5486,5312,5146,5570,5230,66,1640,500,3720,10,1,13168460,720,27.63,0.59,12,0.46,198.00,9239.00,6070,20230713,-9.88,3860,20221013,41.71,6070,-9.88,20230713,4300,27.21,20230410,6070,-9.88,20230713,3860,41.71,20221013,1.87,N,092780,500,65 억,,230095,N,N,14,N,00,N
|
|
20230817,150700,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5440,-40,5,-0.73,313265540,58754,77.60,5480,5480,5200,7120,3840,5480,5331.78,1.75,0,809,5826,5652,5486,5312,5146,5570,5230,66,1640,500,3720,10,1,13168460,716,27.47,0.59,12,0.45,198.00,9239.00,6070,20230713,-10.38,3860,20221013,40.93,6070,-10.38,20230713,4300,26.51,20230410,6070,-10.38,20230713,3860,40.93,20221013,1.87,N,092780,500,65 억,,230095,N,N,1,N,00,N
|
|
20230817,140654,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5440,-40,5,-0.73,270185920,50793,67.08,5480,5480,5200,7120,3840,5480,5319.31,1.75,0,-4709,5826,5652,5486,5312,5146,5570,5230,66,1640,500,3720,10,1,13168460,716,27.47,0.59,12,0.39,198.00,9239.00,6070,20230713,-10.38,3860,20221013,40.93,6070,-10.38,20230713,4300,26.51,20230410,6070,-10.38,20230713,3860,40.93,20221013,1.87,N,092780,500,65 억,,230095,N,N,1,N,00,N
|
|
20230817,130652,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5420,-60,5,-1.09,248741690,46850,61.88,5480,5480,5200,7120,3840,5480,5309.27,1.75,0,-4432,5826,5652,5486,5312,5146,5570,5230,66,1640,500,3720,10,1,13168460,714,27.37,0.59,12,0.36,198.00,9239.00,6070,20230713,-10.71,3860,20221013,40.41,6070,-10.71,20230713,4300,26.05,20230410,6070,-10.71,20230713,3860,40.41,20221013,1.87,N,092780,500,65 억,,230095,N,N,1,N,00,N
|
|
20230817,120655,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5420,-60,5,-1.09,236370510,44568,58.86,5480,5480,5200,7120,3840,5480,5303.54,1.75,0,-4284,5826,5652,5486,5312,5146,5570,5230,66,1640,500,3720,10,1,13168460,714,27.37,0.59,12,0.34,198.00,9239.00,6070,20230713,-10.71,3860,20221013,40.41,6070,-10.71,20230713,4300,26.05,20230410,6070,-10.71,20230713,3860,40.41,20221013,1.87,N,092780,500,65 억,,230095,N,N,1,N,00,N
|
|
20230817,110654,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5380,-100,5,-1.82,204755650,38699,51.11,5480,5480,5200,7120,3840,5480,5290.92,1.75,0,-4744,5826,5652,5486,5312,5146,5570,5230,66,1640,500,3720,10,1,13168460,708,27.17,0.58,12,0.29,198.00,9239.00,6070,20230713,-11.37,3860,20221013,39.38,6070,-11.37,20230713,4300,25.12,20230410,6070,-11.37,20230713,3860,39.38,20221013,1.87,N,092780,500,65 억,,230095,N,N,1,N,00,N
|
|
20230817,100651,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5340,-140,5,-2.55,174616290,33073,43.68,5480,5480,5200,7120,3840,5480,5279.64,1.75,0,-3967,5826,5652,5486,5312,5146,5570,5230,66,1640,500,3720,10,1,13168460,703,26.97,0.58,12,0.25,198.00,9239.00,6070,20230713,-12.03,3860,20221013,38.34,6070,-12.03,20230713,4300,24.19,20230410,6070,-12.03,20230713,3860,38.34,20221013,1.87,N,092780,500,65 억,,230095,N,N,1,N,00,N
|
|
20230817,090649,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5260,-220,5,-4.01,22461190,4199,5.55,5480,5480,5240,7120,3840,5480,5348.77,1.75,0,-984,5826,5652,5486,5312,5146,5570,5230,66,1640,500,3720,10,1,13168460,693,26.57,0.57,12,0.03,198.00,9239.00,6070,20230713,-13.34,3860,20221013,36.27,6070,-13.34,20230713,4300,22.33,20230410,6070,-13.34,20230713,3860,36.27,20221013,1.87,N,092780,500,65 억,,230095,N,N,1,N,00,N
|
|
20230816,160654,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5480,-200,5,-3.52,405467770,74178,98.83,5620,5660,5320,7380,3980,5680,5466.00,1.90,0,-19883,5913,5796,5663,5546,5413,5855,5605,66,1700,500,3860,10,1,13168460,722,27.68,0.59,12,0.56,198.00,9239.00,6070,20230713,-9.72,3860,20221013,41.97,6070,-9.72,20230713,4300,27.44,20230410,6070,-9.72,20230713,3860,41.97,20221013,1.88,N,092780,500,65 억,,250404,N,N,1,N,00,N
|
|
20230816,150655,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5380,-300,5,-5.28,377841650,69069,92.02,5620,5660,5350,7380,3980,5680,5470.35,1.90,0,-18925,5913,5796,5663,5546,5413,5855,5605,66,1700,500,3860,10,1,13168460,708,27.17,0.58,12,0.52,198.00,9239.00,6070,20230713,-11.37,3860,20221013,39.38,6070,-11.37,20230713,4300,25.12,20230410,6070,-11.37,20230713,3860,39.38,20221013,1.88,N,092780,500,65 억,,250404,N,N,3,N,00,N
|
|
20230816,140653,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5390,-290,5,-5.11,314192980,57224,76.24,5620,5660,5360,7380,3980,5680,5490.42,1.90,0,-15829,5913,5796,5663,5546,5413,5855,5605,66,1700,500,3860,10,1,13168460,710,27.22,0.58,12,0.43,198.00,9239.00,6070,20230713,-11.20,3860,20221013,39.64,6070,-11.20,20230713,4300,25.35,20230410,6070,-11.20,20230713,3860,39.64,20221013,1.88,N,092780,500,65 억,,250404,N,N,3,N,00,N
|
|
20230816,130651,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5410,-270,5,-4.75,271382380,49278,65.66,5620,5660,5380,7380,3980,5680,5507.00,1.90,0,-13201,5913,5796,5663,5546,5413,5855,5605,66,1700,500,3860,10,1,13168460,712,27.32,0.59,12,0.37,198.00,9239.00,6070,20230713,-10.87,3860,20221013,40.16,6070,-10.87,20230713,4300,25.81,20230410,6070,-10.87,20230713,3860,40.16,20221013,1.88,N,092780,500,65 억,,250404,N,N,3,N,00,N
|
|
20230816,120700,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5470,-210,5,-3.70,219702200,39730,52.93,5620,5660,5410,7380,3980,5680,5529.70,1.90,0,-12930,5913,5796,5663,5546,5413,5855,5605,66,1700,500,3860,10,1,13168460,720,27.63,0.59,12,0.30,198.00,9239.00,6070,20230713,-9.88,3860,20221013,41.71,6070,-9.88,20230713,4300,27.21,20230410,6070,-9.88,20230713,3860,41.71,20221013,1.88,N,092780,500,65 억,,250404,N,N,3,N,00,N
|
|
20230816,110657,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5520,-160,5,-2.82,167197080,30106,40.11,5620,5660,5480,7380,3980,5680,5553.41,1.90,0,-8235,5913,5796,5663,5546,5413,5855,5605,66,1700,500,3860,10,1,13168460,727,27.88,0.60,12,0.23,198.00,9239.00,6070,20230713,-9.06,3860,20221013,43.01,6070,-9.06,20230713,4300,28.37,20230410,6070,-9.06,20230713,3860,43.01,20221013,1.88,N,092780,500,65 억,,250404,N,N,3,N,00,N
|
|
20230816,100656,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5520,-160,5,-2.82,137761090,24760,32.99,5620,5660,5500,7380,3980,5680,5563.63,1.90,0,-8852,5913,5796,5663,5546,5413,5855,5605,66,1700,500,3860,10,1,13168460,727,27.88,0.60,12,0.19,198.00,9239.00,6070,20230713,-9.06,3860,20221013,43.01,6070,-9.06,20230713,4300,28.37,20230410,6070,-9.06,20230713,3860,43.01,20221013,1.88,N,092780,500,65 억,,250404,N,N,3,N,00,N
|
|
20230816,090652,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5640,-40,5,-0.70,45818950,8177,10.89,5620,5660,5560,7380,3980,5680,5602.93,1.90,0,1056,5913,5796,5663,5546,5413,5855,5605,66,1700,500,3860,10,1,13168460,743,28.48,0.61,12,0.06,198.00,9239.00,6070,20230713,-7.08,3860,20221013,46.11,6070,-7.08,20230713,4300,31.16,20230410,6070,-7.08,20230713,3860,46.11,20221013,1.88,N,092780,500,65 억,,250404,N,N,3,N,00,N
|
|
20230814,160646,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5680,50,2,0.89,419225630,74173,163.47,5630,5780,5530,7310,3950,5630,5652.00,1.88,0,4989,5790,5710,5640,5560,5490,5750,5600,66,1680,500,3820,10,1,13168460,748,28.69,0.61,12,0.56,198.00,9239.00,6070,20230713,-6.43,3860,20221013,47.15,6070,-6.43,20230713,4300,32.09,20230410,6070,-6.43,20230713,3860,47.15,20221013,1.84,N,092780,500,65 억,,247538,N,N,3,N,00,N
|
|
20230814,150644,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5680,50,2,0.89,410935770,72713,160.25,5630,5780,5530,7310,3950,5630,5651.48,1.88,0,4787,5790,5710,5640,5560,5490,5750,5600,66,1680,500,3820,10,1,13168460,748,28.69,0.61,12,0.55,198.00,9239.00,6070,20230713,-6.43,3860,20221013,47.15,6070,-6.43,20230713,4300,32.09,20230410,6070,-6.43,20230713,3860,47.15,20221013,1.84,N,092780,500,65 억,,247538,N,N,3,N,00,N
|
|
20230814,140645,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5670,40,2,0.71,359585780,63639,140.25,5630,5780,5530,7310,3950,5630,5650.40,1.88,0,212,5790,5710,5640,5560,5490,5750,5600,66,1680,500,3820,10,1,13168460,747,28.64,0.61,12,0.48,198.00,9239.00,6070,20230713,-6.59,3860,20221013,46.89,6070,-6.59,20230713,4300,31.86,20230410,6070,-6.59,20230713,3860,46.89,20221013,1.84,N,092780,500,65 억,,247538,N,N,3,N,00,N
|
|
20230814,130640,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5680,50,2,0.89,328925630,58233,128.34,5630,5780,5530,7310,3950,5630,5648.44,1.88,0,228,5790,5710,5640,5560,5490,5750,5600,66,1680,500,3820,10,1,13168460,748,28.69,0.61,12,0.44,198.00,9239.00,6070,20230713,-6.43,3860,20221013,47.15,6070,-6.43,20230713,4300,32.09,20230410,6070,-6.43,20230713,3860,47.15,20221013,1.84,N,092780,500,65 억,,247538,N,N,3,N,00,N
|
|
20230814,120643,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5730,100,2,1.78,232883150,41240,90.89,5630,5780,5530,7310,3950,5630,5647.02,1.88,0,-7131,5790,5710,5640,5560,5490,5750,5600,66,1680,500,3820,10,1,13168460,755,28.94,0.62,12,0.31,198.00,9239.00,6070,20230713,-5.60,3860,20221013,48.45,6070,-5.60,20230713,4300,33.26,20230410,6070,-5.60,20230713,3860,48.45,20221013,1.84,N,092780,500,65 억,,247538,N,N,3,N,00,N
|
|
20230814,110640,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5600,-30,5,-0.53,91423050,16362,36.06,5630,5670,5540,7310,3950,5630,5587.52,1.88,0,-2934,5790,5710,5640,5560,5490,5750,5600,66,1680,500,3820,10,1,13168460,737,28.28,0.61,12,0.12,198.00,9239.00,6070,20230713,-7.74,3860,20221013,45.08,6070,-7.74,20230713,4300,30.23,20230410,6070,-7.74,20230713,3860,45.08,20221013,1.84,N,092780,500,65 억,,247538,N,N,3,N,00,N
|
|
20230814,100641,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5600,-30,5,-0.53,76430520,13672,30.13,5630,5670,5540,7310,3950,5630,5590.30,1.88,0,-3278,5790,5710,5640,5560,5490,5750,5600,66,1680,500,3820,10,1,13168460,737,28.28,0.61,12,0.10,198.00,9239.00,6070,20230713,-7.74,3860,20221013,45.08,6070,-7.74,20230713,4300,30.23,20230410,6070,-7.74,20230713,3860,45.08,20221013,1.84,N,092780,500,65 억,,247538,N,N,3,N,00,N
|
|
20230814,090640,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5540,-90,5,-1.60,27160970,4861,10.71,5630,5670,5540,7310,3950,5630,5587.53,1.88,0,-1205,5790,5710,5640,5560,5490,5750,5600,66,1680,500,3820,10,1,13168460,730,27.98,0.60,12,0.04,198.00,9239.00,6070,20230713,-8.73,3860,20221013,43.52,6070,-8.73,20230713,4300,28.84,20230410,6070,-8.73,20230713,3860,43.52,20221013,1.84,N,092780,500,65 억,,247538,N,N,3,N,00,N
|
|
20230811,160641,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5630,60,2,1.08,255692730,45374,172.85,5570,5720,5570,7240,3900,5570,5635.23,1.81,0,8824,5703,5636,5553,5486,5403,5595,5445,66,1670,500,3780,10,1,13168460,741,28.43,0.61,12,0.34,198.00,9239.00,6070,20230713,-7.25,3860,20221013,45.85,6070,-7.25,20230713,4300,30.93,20230410,6070,-7.25,20230713,3860,45.85,20221013,1.81,N,092780,500,65 억,,238761,N,N,3,N,00,N
|
|
20230811,150635,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5620,50,2,0.90,242052490,42944,163.60,5570,5720,5570,7240,3900,5570,5636.47,1.81,0,8352,5703,5636,5553,5486,5403,5595,5445,66,1670,500,3780,10,1,13168460,740,28.38,0.61,12,0.33,198.00,9239.00,6070,20230713,-7.41,3860,20221013,45.60,6070,-7.41,20230713,4300,30.70,20230410,6070,-7.41,20230713,3860,45.60,20221013,1.81,N,092780,500,65 억,,238761,N,N,5,N,00,N
|
|
20230811,140636,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5650,80,2,1.44,217991150,38673,147.33,5570,5720,5570,7240,3900,5570,5636.78,1.81,0,7880,5703,5636,5553,5486,5403,5595,5445,66,1670,500,3780,10,1,13168460,744,28.54,0.61,12,0.29,198.00,9239.00,6070,20230713,-6.92,3860,20221013,46.37,6070,-6.92,20230713,4300,31.40,20230410,6070,-6.92,20230713,3860,46.37,20221013,1.81,N,092780,500,65 억,,238761,N,N,5,N,00,N
|
|
20230811,130633,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5630,60,2,1.08,191555330,33980,129.45,5570,5720,5570,7240,3900,5570,5637.30,1.81,0,7652,5703,5636,5553,5486,5403,5595,5445,66,1670,500,3780,10,1,13168460,741,28.43,0.61,12,0.26,198.00,9239.00,6070,20230713,-7.25,3860,20221013,45.85,6070,-7.25,20230713,4300,30.93,20230410,6070,-7.25,20230713,3860,45.85,20221013,1.81,N,092780,500,65 억,,238761,N,N,5,N,00,N
|
|
20230811,120631,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5620,50,2,0.90,161973220,28707,109.36,5570,5720,5570,7240,3900,5570,5642.29,1.81,0,6960,5703,5636,5553,5486,5403,5595,5445,66,1670,500,3780,10,1,13168460,740,28.38,0.61,12,0.22,198.00,9239.00,6070,20230713,-7.41,3860,20221013,45.60,6070,-7.41,20230713,4300,30.70,20230410,6070,-7.41,20230713,3860,45.60,20221013,1.81,N,092780,500,65 억,,238761,N,N,5,N,00,N
|
|
20230811,110629,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5640,70,2,1.26,150764370,26715,101.77,5570,5720,5570,7240,3900,5570,5643.44,1.81,0,7173,5703,5636,5553,5486,5403,5595,5445,66,1670,500,3780,10,1,13168460,743,28.48,0.61,12,0.20,198.00,9239.00,6070,20230713,-7.08,3860,20221013,46.11,6070,-7.08,20230713,4300,31.16,20230410,6070,-7.08,20230713,3860,46.11,20221013,1.81,N,092780,500,65 억,,238761,N,N,5,N,00,N
|
|
20230811,100627,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5650,80,2,1.44,127762880,22625,86.19,5570,5720,5570,7240,3900,5570,5646.98,1.81,0,5753,5703,5636,5553,5486,5403,5595,5445,66,1670,500,3780,10,1,13168460,744,28.54,0.61,12,0.17,198.00,9239.00,6070,20230713,-6.92,3860,20221013,46.37,6070,-6.92,20230713,4300,31.40,20230410,6070,-6.92,20230713,3860,46.37,20221013,1.81,N,092780,500,65 억,,238761,N,N,5,N,00,N
|
|
20230811,090635,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5590,20,2,0.36,19730950,3541,13.49,5570,5610,5570,7240,3900,5570,5572.14,1.81,0,-764,5703,5636,5553,5486,5403,5595,5445,66,1670,500,3780,10,1,13168460,736,28.23,0.61,12,0.03,198.00,9239.00,6070,20230713,-7.91,3860,20221013,44.82,6070,-7.91,20230713,4300,30.00,20230410,6070,-7.91,20230713,3860,44.82,20221013,1.81,N,092780,500,65 억,,238761,N,N,5,N,00,N
|
|
20230810,160629,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5570,-20,5,-0.36,145162190,26245,129.46,5610,5620,5470,7260,3920,5590,5530.94,1.85,0,-3197,5670,5630,5570,5530,5470,5650,5550,66,1670,500,3800,10,1,13168460,733,28.13,0.60,12,0.20,198.00,9239.00,6070,20230713,-8.24,3860,20221013,44.30,6070,-8.24,20230713,4300,29.53,20230410,6070,-8.24,20230713,3860,44.30,20221013,1.83,N,092780,500,65 억,,243398,N,N,5,N,00,N
|
|
20230810,150626,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5570,-20,5,-0.36,134005850,24241,119.58,5610,5620,5470,7260,3920,5590,5527.95,1.85,0,-3034,5670,5630,5570,5530,5470,5650,5550,66,1670,500,3800,10,1,13168460,733,28.13,0.60,12,0.18,198.00,9239.00,6070,20230713,-8.24,3860,20221013,44.30,6070,-8.24,20230713,4300,29.53,20230410,6070,-8.24,20230713,3860,44.30,20221013,1.83,N,092780,500,65 억,,243398,N,N,2,N,00,N
|
|
20230810,140626,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5540,-50,5,-0.89,96234970,17434,86.00,5610,5620,5470,7260,3920,5590,5519.78,1.85,0,-3478,5670,5630,5570,5530,5470,5650,5550,66,1670,500,3800,10,1,13168460,730,27.98,0.60,12,0.13,198.00,9239.00,6070,20230713,-8.73,3860,20221013,43.52,6070,-8.73,20230713,4300,28.84,20230410,6070,-8.73,20230713,3860,43.52,20221013,1.83,N,092780,500,65 억,,243398,N,N,2,N,00,N
|
|
20230810,130621,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5540,-50,5,-0.89,77232100,14003,69.08,5610,5620,5470,7260,3920,5590,5515.16,1.85,0,-2966,5670,5630,5570,5530,5470,5650,5550,66,1670,500,3800,10,1,13168460,730,27.98,0.60,12,0.11,198.00,9239.00,6070,20230713,-8.73,3860,20221013,43.52,6070,-8.73,20230713,4300,28.84,20230410,6070,-8.73,20230713,3860,43.52,20221013,1.83,N,092780,500,65 억,,243398,N,N,2,N,00,N
|
|
20230810,120631,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5540,-50,5,-0.89,66280430,12030,59.34,5610,5620,5470,7260,3920,5590,5509.30,1.85,0,-3375,5670,5630,5570,5530,5470,5650,5550,66,1670,500,3800,10,1,13168460,730,27.98,0.60,12,0.09,198.00,9239.00,6070,20230713,-8.73,3860,20221013,43.52,6070,-8.73,20230713,4300,28.84,20230410,6070,-8.73,20230713,3860,43.52,20221013,1.83,N,092780,500,65 억,,243398,N,N,2,N,00,N
|
|
20230810,110632,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5510,-80,5,-1.43,54855910,9962,49.14,5610,5620,5470,7260,3920,5590,5506.15,1.85,0,-2999,5670,5630,5570,5530,5470,5650,5550,66,1670,500,3800,10,1,13168460,726,27.83,0.60,12,0.08,198.00,9239.00,6070,20230713,-9.23,3860,20221013,42.75,6070,-9.23,20230713,4300,28.14,20230410,6070,-9.23,20230713,3860,42.75,20221013,1.83,N,092780,500,65 억,,243398,N,N,2,N,00,N
|
|
20230810,100629,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5560,-30,5,-0.54,51376850,9332,46.03,5610,5620,5470,7260,3920,5590,5505.05,1.85,0,-2577,5670,5630,5570,5530,5470,5650,5550,66,1670,500,3800,10,1,13168460,732,28.08,0.60,12,0.07,198.00,9239.00,6070,20230713,-8.40,3860,20221013,44.04,6070,-8.40,20230713,4300,29.30,20230410,6070,-8.40,20230713,3860,44.04,20221013,1.83,N,092780,500,65 억,,243398,N,N,2,N,00,N
|
|
20230810,090637,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5570,-20,5,-0.36,4759080,854,4.21,5610,5620,5540,7260,3920,5590,5571.75,1.85,0,-687,5670,5630,5570,5530,5470,5650,5550,66,1670,500,3800,10,1,13168460,733,28.13,0.60,12,0.01,198.00,9239.00,6070,20230713,-8.24,3860,20221013,44.30,6070,-8.24,20230713,4300,29.53,20230410,6070,-8.24,20230713,3860,44.30,20221013,1.83,N,092780,500,65 억,,243398,N,N,2,N,00,N
|
|
20230809,160628,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5590,10,2,0.18,104295570,18836,85.64,5580,5610,5510,7250,3910,5580,5536.94,1.86,0,-2051,5726,5652,5586,5512,5446,5650,5510,66,1670,500,3790,10,1,13168460,736,28.23,0.61,12,0.14,198.00,9239.00,6070,20230713,-7.91,3860,20221013,44.82,6070,-7.91,20230713,4300,30.00,20230410,6070,-7.91,20230713,3860,44.82,20221013,1.82,N,092780,500,65 억,,245458,N,N,2,N,00,N
|
|
20230809,150620,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5560,-20,5,-0.36,67231610,12132,55.16,5580,5610,5520,7250,3910,5580,5541.68,1.86,0,-1753,5726,5652,5586,5512,5446,5650,5510,66,1670,500,3790,10,1,13168460,732,28.08,0.60,12,0.09,198.00,9239.00,6070,20230713,-8.40,3860,20221013,44.04,6070,-8.40,20230713,4300,29.30,20230410,6070,-8.40,20230713,3860,44.04,20221013,1.82,N,092780,500,65 억,,245458,N,N,2,N,00,N
|
|
20230809,140619,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5540,-40,5,-0.72,53711070,9688,44.05,5580,5610,5520,7250,3910,5580,5544.08,1.86,0,-1276,5726,5652,5586,5512,5446,5650,5510,66,1670,500,3790,10,1,13168460,730,27.98,0.60,12,0.07,198.00,9239.00,6070,20230713,-8.73,3860,20221013,43.52,6070,-8.73,20230713,4300,28.84,20230410,6070,-8.73,20230713,3860,43.52,20221013,1.82,N,092780,500,65 억,,245458,N,N,2,N,00,N
|
|
20230809,130633,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5560,-20,5,-0.36,44442460,8012,36.43,5580,5610,5520,7250,3910,5580,5546.99,1.86,0,-1012,5726,5652,5586,5512,5446,5650,5510,66,1670,500,3790,10,1,13168460,732,28.08,0.60,12,0.06,198.00,9239.00,6070,20230713,-8.40,3860,20221013,44.04,6070,-8.40,20230713,4300,29.30,20230410,6070,-8.40,20230713,3860,44.04,20221013,1.82,N,092780,500,65 억,,245458,N,N,2,N,00,N
|
|
20230809,120630,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5560,-20,5,-0.36,43976030,7928,36.04,5580,5610,5520,7250,3910,5580,5546.93,1.86,0,-956,5726,5652,5586,5512,5446,5650,5510,66,1670,500,3790,10,1,13168460,732,28.08,0.60,12,0.06,198.00,9239.00,6070,20230713,-8.40,3860,20221013,44.04,6070,-8.40,20230713,4300,29.30,20230410,6070,-8.40,20230713,3860,44.04,20221013,1.82,N,092780,500,65 억,,245458,N,N,2,N,00,N
|
|
20230809,110628,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5550,-30,5,-0.54,30696060,5527,25.13,5580,5610,5520,7250,3910,5580,5553.84,1.86,0,-1157,5726,5652,5586,5512,5446,5650,5510,66,1670,500,3790,10,1,13168460,731,28.03,0.60,12,0.04,198.00,9239.00,6070,20230713,-8.57,3860,20221013,43.78,6070,-8.57,20230713,4300,29.07,20230410,6070,-8.57,20230713,3860,43.78,20221013,1.82,N,092780,500,65 억,,245458,N,N,2,N,00,N
|
|
20230809,100619,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5600,20,2,0.36,23143880,4170,18.96,5580,5610,5520,7250,3910,5580,5550.09,1.86,0,-1160,5726,5652,5586,5512,5446,5650,5510,66,1670,500,3790,10,1,13168460,737,28.28,0.61,12,0.03,198.00,9239.00,6070,20230713,-7.74,3860,20221013,45.08,6070,-7.74,20230713,4300,30.23,20230410,6070,-7.74,20230713,3860,45.08,20221013,1.82,N,092780,500,65 억,,245458,N,N,2,N,00,N
|
|
20230809,090621,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5580,0,3,0.00,7794250,1404,6.38,5580,5580,5520,7250,3910,5580,5551.46,1.86,0,-1138,5726,5652,5586,5512,5446,5650,5510,66,1670,500,3790,10,1,13168460,735,28.18,0.60,12,0.01,198.00,9239.00,6070,20230713,-8.07,3860,20221013,44.56,6070,-8.07,20230713,4300,29.77,20230410,6070,-8.07,20230713,3860,44.56,20221013,1.82,N,092780,500,65 억,,245458,N,N,2,N,00,N
|
|
20230808,160633,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5580,-50,5,-0.89,122959800,21995,61.34,5580,5660,5520,7310,3950,5630,5590.40,1.87,0,-608,5750,5690,5580,5520,5410,5720,5550,66,1680,500,3820,10,1,13168460,735,28.18,0.60,12,0.17,198.00,9239.00,6070,20230713,-8.07,3860,20221013,44.56,6070,-8.07,20230713,4300,29.77,20230410,6070,-8.07,20230713,3860,44.56,20221013,1.81,N,092780,500,65 억,,246064,N,N,2,N,00,N
|
|
20230808,150626,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5550,-80,5,-1.42,114541030,20481,57.12,5580,5660,5520,7310,3950,5630,5592.55,1.87,0,-524,5750,5690,5580,5520,5410,5720,5550,66,1680,500,3820,10,1,13168460,731,28.03,0.60,12,0.16,198.00,9239.00,6070,20230713,-8.57,3860,20221013,43.78,6070,-8.57,20230713,4300,29.07,20230410,6070,-8.57,20230713,3860,43.78,20221013,1.81,N,092780,500,65 억,,246064,N,N,2,N,00,N
|
|
20230808,140623,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5570,-60,5,-1.07,99152850,17702,49.37,5580,5660,5550,7310,3950,5630,5601.22,1.87,0,249,5750,5690,5580,5520,5410,5720,5550,66,1680,500,3820,10,1,13168460,733,28.13,0.60,12,0.13,198.00,9239.00,6070,20230713,-8.24,3860,20221013,44.30,6070,-8.24,20230713,4300,29.53,20230410,6070,-8.24,20230713,3860,44.30,20221013,1.81,N,092780,500,65 억,,246064,N,N,2,N,00,N
|
|
20230808,130615,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5580,-50,5,-0.89,92337680,16479,45.96,5580,5660,5550,7310,3950,5630,5603.35,1.87,0,534,5750,5690,5580,5520,5410,5720,5550,66,1680,500,3820,10,1,13168460,735,28.18,0.60,12,0.13,198.00,9239.00,6070,20230713,-8.07,3860,20221013,44.56,6070,-8.07,20230713,4300,29.77,20230410,6070,-8.07,20230713,3860,44.56,20221013,1.81,N,092780,500,65 억,,246064,N,N,2,N,00,N
|
|
20230808,120622,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5610,-20,5,-0.36,85932750,15334,42.77,5580,5660,5550,7310,3950,5630,5604.07,1.87,0,864,5750,5690,5580,5520,5410,5720,5550,66,1680,500,3820,10,1,13168460,739,28.33,0.61,12,0.12,198.00,9239.00,6070,20230713,-7.58,3860,20221013,45.34,6070,-7.58,20230713,4300,30.47,20230410,6070,-7.58,20230713,3860,45.34,20221013,1.81,N,092780,500,65 억,,246064,N,N,2,N,00,N
|
|
20230808,110614,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5600,-30,5,-0.53,78788530,14057,39.20,5580,5660,5550,7310,3950,5630,5604.93,1.87,0,1222,5750,5690,5580,5520,5410,5720,5550,66,1680,500,3820,10,1,13168460,737,28.28,0.61,12,0.11,198.00,9239.00,6070,20230713,-7.74,3860,20221013,45.08,6070,-7.74,20230713,4300,30.23,20230410,6070,-7.74,20230713,3860,45.08,20221013,1.81,N,092780,500,65 억,,246064,N,N,2,N,00,N
|
|
20230808,100624,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5610,-20,5,-0.36,56569450,10077,28.10,5580,5660,5580,7310,3950,5630,5613.72,1.87,0,2262,5750,5690,5580,5520,5410,5720,5550,66,1680,500,3820,10,1,13168460,739,28.33,0.61,12,0.08,198.00,9239.00,6070,20230713,-7.58,3860,20221013,45.34,6070,-7.58,20230713,4300,30.47,20230410,6070,-7.58,20230713,3860,45.34,20221013,1.81,N,092780,500,65 억,,246064,N,N,2,N,00,N
|
|
20230808,090626,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5650,20,2,0.36,7547450,1344,3.75,5580,5660,5580,7310,3950,5630,5615.66,1.87,0,854,5750,5690,5580,5520,5410,5720,5550,66,1680,500,3820,10,1,13168460,744,28.54,0.61,12,0.01,198.00,9239.00,6070,20230713,-6.92,3860,20221013,46.37,6070,-6.92,20230713,4300,31.40,20230410,6070,-6.92,20230713,3860,46.37,20221013,1.81,N,092780,500,65 억,,246064,N,N,2,N,00,N
|
|
20230807,160620,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5630,-20,5,-0.35,198140670,35755,122.16,5610,5640,5470,7340,3960,5650,5541.62,1.90,0,-2966,5790,5720,5640,5570,5490,5680,5530,66,1690,500,3840,10,1,13168460,741,28.43,0.61,12,0.27,198.00,9239.00,6070,20230713,-7.25,3860,20221013,45.85,6070,-7.25,20230713,4300,30.93,20230410,6070,-7.25,20230713,3860,45.85,20221013,1.78,N,092780,500,65 억,,250055,N,N,2,N,00,N
|
|
20230807,150620,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5570,-80,5,-1.42,187555800,33861,115.68,5610,5640,5470,7340,3960,5650,5538.99,1.90,0,-3022,5790,5720,5640,5570,5490,5680,5530,66,1690,500,3840,10,1,13168460,733,28.13,0.60,12,0.26,198.00,9239.00,6070,20230713,-8.24,3860,20221013,44.30,6070,-8.24,20230713,4300,29.53,20230410,6070,-8.24,20230713,3860,44.30,20221013,1.78,N,092780,500,65 억,,250055,N,N,1,N,00,N
|
|
20230807,140621,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5510,-140,5,-2.48,159790720,28865,98.62,5610,5640,5470,7340,3960,5650,5535.79,1.90,0,-3312,5790,5720,5640,5570,5490,5680,5530,66,1690,500,3840,10,1,13168460,726,27.83,0.60,12,0.22,198.00,9239.00,6070,20230713,-9.23,3860,20221013,42.75,6070,-9.23,20230713,4300,28.14,20230410,6070,-9.23,20230713,3860,42.75,20221013,1.78,N,092780,500,65 억,,250055,N,N,1,N,00,N
|
|
20230807,130617,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5530,-120,5,-2.12,89254290,16045,54.82,5610,5640,5510,7340,3960,5650,5562.75,1.90,0,-4967,5790,5720,5640,5570,5490,5680,5530,66,1690,500,3840,10,1,13168460,728,27.93,0.60,12,0.12,198.00,9239.00,6070,20230713,-8.90,3860,20221013,43.26,6070,-8.90,20230713,4300,28.60,20230410,6070,-8.90,20230713,3860,43.26,20221013,1.78,N,092780,500,65 억,,250055,N,N,1,N,00,N
|
|
20230807,120616,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5530,-120,5,-2.12,84274920,15146,51.75,5610,5640,5510,7340,3960,5650,5564.17,1.90,0,-4728,5790,5720,5640,5570,5490,5680,5530,66,1690,500,3840,10,1,13168460,728,27.93,0.60,12,0.12,198.00,9239.00,6070,20230713,-8.90,3860,20221013,43.26,6070,-8.90,20230713,4300,28.60,20230410,6070,-8.90,20230713,3860,43.26,20221013,1.78,N,092780,500,65 억,,250055,N,N,1,N,00,N
|
|
20230807,110612,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5540,-110,5,-1.95,77762300,13970,47.73,5610,5640,5510,7340,3960,5650,5566.38,1.90,0,-4680,5790,5720,5640,5570,5490,5680,5530,66,1690,500,3840,10,1,13168460,730,27.98,0.60,12,0.11,198.00,9239.00,6070,20230713,-8.73,3860,20221013,43.52,6070,-8.73,20230713,4300,28.84,20230410,6070,-8.73,20230713,3860,43.52,20221013,1.78,N,092780,500,65 억,,250055,N,N,1,N,00,N
|
|
20230807,100617,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5560,-90,5,-1.59,59507720,10677,36.48,5610,5640,5510,7340,3960,5650,5573.45,1.90,0,-4623,5790,5720,5640,5570,5490,5680,5530,66,1690,500,3840,10,1,13168460,732,28.08,0.60,12,0.08,198.00,9239.00,6070,20230713,-8.40,3860,20221013,44.04,6070,-8.40,20230713,4300,29.30,20230410,6070,-8.40,20230713,3860,44.04,20221013,1.78,N,092780,500,65 억,,250055,N,N,1,N,00,N
|
|
20230807,090617,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5600,-50,5,-0.88,14736360,2636,9.01,5610,5640,5570,7340,3960,5650,5590.42,1.90,0,-1917,5790,5720,5640,5570,5490,5680,5530,66,1690,500,3840,10,1,13168460,737,28.28,0.61,12,0.02,198.00,9239.00,6070,20230713,-7.74,3860,20221013,45.08,6070,-7.74,20230713,4300,30.23,20230410,6070,-7.74,20230713,3860,45.08,20221013,1.78,N,092780,500,65 억,,250055,N,N,1,N,00,N
|
|
20230804,160612,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5650,-20,5,-0.35,164641420,29270,92.36,5660,5710,5560,7370,3970,5670,5624.90,1.93,0,-4125,5843,5756,5653,5566,5463,5800,5610,66,1700,500,3850,10,1,13168460,744,28.54,0.61,12,0.22,198.00,9239.00,6070,20230713,-6.92,3860,20221013,46.37,6070,-6.92,20230713,4300,31.40,20230410,6070,-6.92,20230713,3860,46.37,20221013,1.76,N,092780,500,65 억,,254182,N,N,1,N,00,N
|
|
20230804,150612,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5580,-90,5,-1.59,137028690,24354,76.85,5660,5710,5560,7370,3970,5670,5626.52,1.93,0,-3479,5843,5756,5653,5566,5463,5800,5610,66,1700,500,3850,10,1,13168460,735,28.18,0.60,12,0.18,198.00,9239.00,6070,20230713,-8.07,3860,20221013,44.56,6070,-8.07,20230713,4300,29.77,20230410,6070,-8.07,20230713,3860,44.56,20221013,1.76,N,092780,500,65 억,,254182,N,N,2,N,00,N
|
|
20230804,140621,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5610,-60,5,-1.06,130508020,23187,73.17,5660,5710,5560,7370,3970,5670,5628.49,1.93,0,-3067,5843,5756,5653,5566,5463,5800,5610,66,1700,500,3850,10,1,13168460,739,28.33,0.61,12,0.18,198.00,9239.00,6070,20230713,-7.58,3860,20221013,45.34,6070,-7.58,20230713,4300,30.47,20230410,6070,-7.58,20230713,3860,45.34,20221013,1.76,N,092780,500,65 억,,254182,N,N,2,N,00,N
|
|
20230804,130611,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5590,-80,5,-1.41,105424790,18693,58.99,5660,5710,5570,7370,3970,5670,5639.79,1.93,0,-3156,5843,5756,5653,5566,5463,5800,5610,66,1700,500,3850,10,1,13168460,736,28.23,0.61,12,0.14,198.00,9239.00,6070,20230713,-7.91,3860,20221013,44.82,6070,-7.91,20230713,4300,30.00,20230410,6070,-7.91,20230713,3860,44.82,20221013,1.76,N,092780,500,65 억,,254182,N,N,2,N,00,N
|
|
20230804,120610,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5620,-50,5,-0.88,98676560,17485,55.18,5660,5710,5570,7370,3970,5670,5643.49,1.93,0,-2819,5843,5756,5653,5566,5463,5800,5610,66,1700,500,3850,10,1,13168460,740,28.38,0.61,12,0.13,198.00,9239.00,6070,20230713,-7.41,3860,20221013,45.60,6070,-7.41,20230713,4300,30.70,20230410,6070,-7.41,20230713,3860,45.60,20221013,1.76,N,092780,500,65 억,,254182,N,N,2,N,00,N
|
|
20230804,110615,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5650,-20,5,-0.35,77383230,13691,43.20,5660,5710,5610,7370,3970,5670,5652.11,1.93,0,-228,5843,5756,5653,5566,5463,5800,5610,66,1700,500,3850,10,1,13168460,744,28.54,0.61,12,0.10,198.00,9239.00,6070,20230713,-6.92,3860,20221013,46.37,6070,-6.92,20230713,4300,31.40,20230410,6070,-6.92,20230713,3860,46.37,20221013,1.76,N,092780,500,65 억,,254182,N,N,2,N,00,N
|
|
20230804,100607,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5670,0,3,0.00,66769900,11806,37.25,5660,5710,5610,7370,3970,5670,5655.58,1.93,0,-197,5843,5756,5653,5566,5463,5800,5610,66,1700,500,3850,10,1,13168460,747,28.64,0.61,12,0.09,198.00,9239.00,6070,20230713,-6.59,3860,20221013,46.89,6070,-6.59,20230713,4300,31.86,20230410,6070,-6.59,20230713,3860,46.89,20221013,1.76,N,092780,500,65 억,,254182,N,N,2,N,00,N
|
|
20230804,090606,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5660,-10,5,-0.18,19561260,3465,10.93,5660,5670,5620,7370,3970,5670,5645.34,1.93,0,-1918,5843,5756,5653,5566,5463,5800,5610,66,1700,500,3850,10,1,13168460,745,28.59,0.61,12,0.03,198.00,9239.00,6070,20230713,-6.75,3860,20221013,46.63,6070,-6.75,20230713,4300,31.63,20230410,6070,-6.75,20230713,3860,46.63,20221013,1.76,N,092780,500,65 억,,254182,N,N,2,N,00,N
|
|
20230803,160607,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5670,-70,5,-1.22,178495070,31690,54.62,5620,5740,5550,7460,4020,5740,5632.52,1.97,0,-5476,6060,5900,5760,5600,5460,5830,5530,66,1720,500,3900,10,1,13168460,747,28.64,0.61,12,0.24,198.00,9239.00,6070,20230713,-6.59,3860,20221013,46.89,6070,-6.59,20230713,4300,31.86,20230410,6070,-6.59,20230713,3860,46.89,20221013,1.76,N,092780,500,65 억,,259644,N,N,2,N,00,N
|
|
20230803,150610,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5610,-130,5,-2.26,144949430,25735,44.36,5620,5740,5550,7460,4020,5740,5632.38,1.97,0,-4440,6060,5900,5760,5600,5460,5830,5530,66,1720,500,3900,10,1,13168460,739,28.33,0.61,12,0.20,198.00,9239.00,6070,20230713,-7.58,3860,20221013,45.34,6070,-7.58,20230713,4300,30.47,20230410,6070,-7.58,20230713,3860,45.34,20221013,1.76,N,092780,500,65 억,,259644,N,N,2,N,00,N
|
|
20230803,140605,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5620,-120,5,-2.09,125753780,22306,38.45,5620,5740,5550,7460,4020,5740,5637.66,1.97,0,-4677,6060,5900,5760,5600,5460,5830,5530,66,1720,500,3900,10,1,13168460,740,28.38,0.61,12,0.17,198.00,9239.00,6070,20230713,-7.41,3860,20221013,45.60,6070,-7.41,20230713,4300,30.70,20230410,6070,-7.41,20230713,3860,45.60,20221013,1.76,N,092780,500,65 억,,259644,N,N,2,N,00,N
|
|
20230803,130609,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5620,-120,5,-2.09,116165090,20597,35.50,5620,5740,5550,7460,4020,5740,5639.90,1.97,0,-4290,6060,5900,5760,5600,5460,5830,5530,66,1720,500,3900,10,1,13168460,740,28.38,0.61,12,0.16,198.00,9239.00,6070,20230713,-7.41,3860,20221013,45.60,6070,-7.41,20230713,4300,30.70,20230410,6070,-7.41,20230713,3860,45.60,20221013,1.76,N,092780,500,65 억,,259644,N,N,2,N,00,N
|
|
20230803,120610,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5610,-130,5,-2.26,109657670,19437,33.50,5620,5740,5550,7460,4020,5740,5641.69,1.97,0,-4173,6060,5900,5760,5600,5460,5830,5530,66,1720,500,3900,10,1,13168460,739,28.33,0.61,12,0.15,198.00,9239.00,6070,20230713,-7.58,3860,20221013,45.34,6070,-7.58,20230713,4300,30.47,20230410,6070,-7.58,20230713,3860,45.34,20221013,1.76,N,092780,500,65 억,,259644,N,N,2,N,00,N
|
|
20230803,110604,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5660,-80,5,-1.39,85124180,15055,25.95,5620,5740,5610,7460,4020,5740,5654.21,1.97,0,-3304,6060,5900,5760,5600,5460,5830,5530,66,1720,500,3900,10,1,13168460,745,28.59,0.61,12,0.11,198.00,9239.00,6070,20230713,-6.75,3860,20221013,46.63,6070,-6.75,20230713,4300,31.63,20230410,6070,-6.75,20230713,3860,46.63,20221013,1.76,N,092780,500,65 억,,259644,N,N,2,N,00,N
|
|
20230803,100603,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5690,-50,5,-0.87,55080370,9724,16.76,5620,5740,5620,7460,4020,5740,5664.37,1.97,0,-1064,6060,5900,5760,5600,5460,5830,5530,66,1720,500,3900,10,1,13168460,749,28.74,0.62,12,0.07,198.00,9239.00,6070,20230713,-6.26,3860,20221013,47.41,6070,-6.26,20230713,4300,32.33,20230410,6070,-6.26,20230713,3860,47.41,20221013,1.76,N,092780,500,65 억,,259644,N,N,2,N,00,N
|
|
20230803,090602,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5700,-40,5,-0.70,18927120,3336,5.75,5620,5710,5620,7460,4020,5740,5673.58,1.97,0,-2596,6060,5900,5760,5600,5460,5830,5530,66,1720,500,3900,10,1,13168460,751,28.79,0.62,12,0.03,198.00,9239.00,6070,20230713,-6.10,3860,20221013,47.67,6070,-6.10,20230713,4300,32.56,20230410,6070,-6.10,20230713,3860,47.67,20221013,1.76,N,092780,500,65 억,,259644,N,N,2,N,00,N
|
|
20230802,160606,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5740,-60,5,-1.03,330856750,57981,91.07,5920,5920,5620,7540,4060,5800,5706.27,2.09,0,-8208,5886,5842,5766,5722,5646,5865,5745,66,1740,500,3940,10,1,13168460,756,28.99,0.62,12,0.44,198.00,9239.00,6070,20230713,-5.44,3860,20221013,48.70,6070,-5.44,20230713,4300,33.49,20230410,6070,-5.44,20230713,3860,48.70,20221013,1.79,N,092780,500,65 억,,274766,N,N,2,N,00,N
|
|
20230802,150615,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5710,-90,5,-1.55,314471290,55123,86.58,5920,5920,5620,7540,4060,5800,5704.89,2.09,0,-7367,5886,5842,5766,5722,5646,5865,5745,66,1740,500,3940,10,1,13168460,752,28.84,0.62,12,0.42,198.00,9239.00,6070,20230713,-5.93,3860,20221013,47.93,6070,-5.93,20230713,4300,32.79,20230410,6070,-5.93,20230713,3860,47.93,20221013,1.79,N,092780,500,65 억,,274766,N,N,1,N,00,N
|
|
20230802,140608,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5680,-120,5,-2.07,297689950,52168,81.94,5920,5920,5620,7540,4060,5800,5706.36,2.09,0,-6888,5886,5842,5766,5722,5646,5865,5745,66,1740,500,3940,10,1,13168460,748,28.69,0.61,12,0.40,198.00,9239.00,6070,20230713,-6.43,3860,20221013,47.15,6070,-6.43,20230713,4300,32.09,20230410,6070,-6.43,20230713,3860,47.15,20221013,1.79,N,092780,500,65 억,,274766,N,N,1,N,00,N
|
|
20230802,130604,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5690,-110,5,-1.90,237254880,41462,65.13,5920,5920,5660,7540,4060,5800,5722.22,2.09,0,-6500,5886,5842,5766,5722,5646,5865,5745,66,1740,500,3940,10,1,13168460,749,28.74,0.62,12,0.31,198.00,9239.00,6070,20230713,-6.26,3860,20221013,47.41,6070,-6.26,20230713,4300,32.33,20230410,6070,-6.26,20230713,3860,47.41,20221013,1.79,N,092780,500,65 억,,274766,N,N,1,N,00,N
|
|
20230802,120600,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5730,-70,5,-1.21,201796430,35235,55.35,5920,5920,5660,7540,4060,5800,5727.15,2.09,0,-3818,5886,5842,5766,5722,5646,5865,5745,66,1740,500,3940,10,1,13168460,755,28.94,0.62,12,0.27,198.00,9239.00,6070,20230713,-5.60,3860,20221013,48.45,6070,-5.60,20230713,4300,33.26,20230410,6070,-5.60,20230713,3860,48.45,20221013,1.79,N,092780,500,65 억,,274766,N,N,1,N,00,N
|
|
20230802,110559,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5730,-70,5,-1.21,138416370,24097,37.85,5920,5920,5660,7540,4060,5800,5744.12,2.09,0,-2439,5886,5842,5766,5722,5646,5865,5745,66,1740,500,3940,10,1,13168460,755,28.94,0.62,12,0.18,198.00,9239.00,6070,20230713,-5.60,3860,20221013,48.45,6070,-5.60,20230713,4300,33.26,20230410,6070,-5.60,20230713,3860,48.45,20221013,1.79,N,092780,500,65 억,,274766,N,N,1,N,00,N
|
|
20230802,100601,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5720,-80,5,-1.38,90574350,15723,24.70,5920,5920,5660,7540,4060,5800,5760.62,2.09,0,-2924,5886,5842,5766,5722,5646,5865,5745,66,1740,500,3940,10,1,13168460,753,28.89,0.62,12,0.12,198.00,9239.00,6070,20230713,-5.77,3860,20221013,48.19,6070,-5.77,20230713,4300,33.02,20230410,6070,-5.77,20230713,3860,48.19,20221013,1.79,N,092780,500,65 억,,274766,N,N,1,N,00,N
|
|
20230802,090601,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5760,-40,5,-0.69,19017250,3293,5.17,5920,5920,5660,7540,4060,5800,5775.02,2.09,0,-1087,5886,5842,5766,5722,5646,5865,5745,66,1740,500,3940,10,1,13168460,759,29.09,0.62,12,0.03,198.00,9239.00,6070,20230713,-5.11,3860,20221013,49.22,6070,-5.11,20230713,4300,33.95,20230410,6070,-5.11,20230713,3860,49.22,20221013,1.79,N,092780,500,65 억,,274766,N,N,1,N,00,N
|
|
20230801,160602,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5800,80,2,1.40,363841890,63057,124.47,5720,5810,5690,7430,4010,5720,5769.88,2.00,0,7462,5853,5786,5683,5616,5513,5820,5650,66,1710,500,3880,10,1,13168460,764,29.29,0.63,12,0.48,198.00,9239.00,6070,20230713,-4.45,3860,20221013,50.26,6070,-4.45,20230713,4300,34.88,20230410,6070,-4.45,20230713,3860,50.26,20221013,1.75,N,092780,500,65 억,,263914,N,N,1,N,00,N
|
|
20230801,150558,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5790,70,2,1.22,344438670,59710,117.86,5720,5810,5690,7430,4010,5720,5768.57,2.00,0,7477,5853,5786,5683,5616,5513,5820,5650,66,1710,500,3880,10,1,13168460,762,29.24,0.63,12,0.45,198.00,9239.00,6070,20230713,-4.61,3860,20221013,50.00,6070,-4.61,20230713,4300,34.65,20230410,6070,-4.61,20230713,3860,50.00,20221013,1.75,N,092780,500,65 억,,263914,N,N,1,N,00,N
|
|
20230801,140611,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5770,50,2,0.87,327419230,56762,112.04,5720,5810,5690,7430,4010,5720,5768.33,2.00,0,8291,5853,5786,5683,5616,5513,5820,5650,66,1710,500,3880,10,1,13168460,760,29.14,0.62,12,0.43,198.00,9239.00,6070,20230713,-4.94,3860,20221013,49.48,6070,-4.94,20230713,4300,34.19,20230410,6070,-4.94,20230713,3860,49.48,20221013,1.75,N,092780,500,65 억,,263914,N,N,1,N,00,N
|
|
20230801,130557,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5800,80,2,1.40,276509770,47955,94.66,5720,5810,5690,7430,4010,5720,5766.08,2.00,0,8684,5853,5786,5683,5616,5513,5820,5650,66,1710,500,3880,10,1,13168460,764,29.29,0.63,12,0.36,198.00,9239.00,6070,20230713,-4.45,3860,20221013,50.26,6070,-4.45,20230713,4300,34.88,20230410,6070,-4.45,20230713,3860,50.26,20221013,1.75,N,092780,500,65 억,,263914,N,N,1,N,00,N
|
|
20230801,120557,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5790,70,2,1.22,230297950,39982,78.92,5720,5810,5690,7430,4010,5720,5760.10,2.00,0,7383,5853,5786,5683,5616,5513,5820,5650,66,1710,500,3880,10,1,13168460,762,29.24,0.63,12,0.30,198.00,9239.00,6070,20230713,-4.61,3860,20221013,50.00,6070,-4.61,20230713,4300,34.65,20230410,6070,-4.61,20230713,3860,50.00,20221013,1.75,N,092780,500,65 억,,263914,N,N,1,N,00,N
|
|
20230801,110555,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5740,20,2,0.35,154633600,26879,53.06,5720,5810,5690,7430,4010,5720,5753.03,2.00,0,8684,5853,5786,5683,5616,5513,5820,5650,66,1710,500,3880,10,1,13168460,756,28.99,0.62,12,0.20,198.00,9239.00,6070,20230713,-5.44,3860,20221013,48.70,6070,-5.44,20230713,4300,33.49,20230410,6070,-5.44,20230713,3860,48.70,20221013,1.75,N,092780,500,65 억,,263914,N,N,1,N,00,N
|
|
20230801,100559,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5720,0,3,0.00,107843020,18723,36.96,5720,5810,5690,7430,4010,5720,5760.05,2.00,0,7578,5853,5786,5683,5616,5513,5820,5650,66,1710,500,3880,10,1,13168460,753,28.89,0.62,12,0.14,198.00,9239.00,6070,20230713,-5.77,3860,20221013,48.19,6070,-5.77,20230713,4300,33.02,20230410,6070,-5.77,20230713,3860,48.19,20221013,1.75,N,092780,500,65 억,,263914,N,N,1,N,00,N
|
|
20230801,090553,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5740,20,2,0.35,14711380,2571,5.08,5720,5770,5690,7430,4010,5720,5722.09,2.00,0,176,5853,5786,5683,5616,5513,5820,5650,66,1710,500,3880,10,1,13168460,756,28.99,0.62,12,0.02,198.00,9239.00,6070,20230713,-5.44,3860,20221013,48.70,6070,-5.44,20230713,4300,33.49,20230410,6070,-5.44,20230713,3860,48.70,20221013,1.75,N,092780,500,65 억,,263914,N,N,1,N,00,N
|