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
|
|
20230630,160314,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2745,25,2,0.92,10647296800,3961050,151.02,2720,2880,2510,3535,1905,2720,2687.98,4.93,0,-575007,2876,2797,2681,2602,2486,2837,2642,234,815,500,1900,5,1,46754933,1283,7.06,1.43,03,8.47,389.00,1919.00,2880,20230630,-4.69,807,20220704,240.15,2880,-4.69,20230630,890,208.43,20230405,2880,-4.69,20230630,807,240.15,20220704,0.50,N,018500,500,233 억,,2304282,N,N,3,N,00,N
|
|
20230630,150316,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2710,-10,5,-0.37,10262125065,3819390,145.62,2720,2880,2510,3535,1905,2720,2686.85,4.93,0,-576194,2876,2797,2681,2602,2486,2837,2642,234,815,500,1900,5,1,46754933,1267,6.97,1.41,03,8.17,389.00,1919.00,2880,20230630,-5.90,807,20220704,235.81,2880,-5.90,20230630,890,204.49,20230405,2880,-5.90,20230630,807,235.81,20220704,0.50,N,018500,500,233 억,,2304282,N,N,3,N,00,N
|
|
20230630,140316,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2695,-25,5,-0.92,9259522220,3450040,131.53,2720,2880,2510,3535,1905,2720,2683.89,4.93,0,-555236,2876,2797,2681,2602,2486,2837,2642,234,815,500,1900,5,1,46754933,1260,6.93,1.40,03,7.38,389.00,1919.00,2880,20230630,-6.42,807,20220704,233.95,2880,-6.42,20230630,890,202.81,20230405,2880,-6.42,20230630,807,233.95,20220704,0.50,N,018500,500,233 억,,2304282,N,N,3,N,00,N
|
|
20230630,130316,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2545,-175,5,-6.43,8151511290,3028829,115.48,2720,2880,2510,3535,1905,2720,2691.31,4.93,0,-419504,2876,2797,2681,2602,2486,2837,2642,234,815,500,1900,5,1,46754933,1190,6.54,1.33,03,6.48,389.00,1919.00,2880,20230630,-11.63,807,20220704,215.37,2880,-11.63,20230630,890,185.96,20230405,2880,-11.63,20230630,807,215.37,20220704,0.50,N,018500,500,233 억,,2304282,N,N,3,N,00,N
|
|
20230630,120314,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2610,-110,5,-4.04,7230155340,2668933,101.75,2720,2880,2510,3535,1905,2720,2709.01,4.93,0,-288819,2876,2797,2681,2602,2486,2837,2642,234,815,500,1900,5,1,46754933,1220,6.71,1.36,03,5.71,389.00,1919.00,2880,20230630,-9.38,807,20220704,223.42,2880,-9.38,20230630,890,193.26,20230405,2880,-9.38,20230630,807,223.42,20220704,0.50,N,018500,500,233 억,,2304282,N,N,3,N,00,N
|
|
20230630,110316,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2665,-55,5,-2.02,5299129665,1923998,73.35,2720,2880,2625,3535,1905,2720,2754.23,4.93,0,-276693,2876,2797,2681,2602,2486,2837,2642,234,815,500,1900,5,1,46754933,1246,6.85,1.39,03,4.12,389.00,1919.00,2880,20230630,-7.47,807,20220704,230.24,2880,-7.47,20230630,890,199.44,20230405,2880,-7.47,20230630,807,230.24,20220704,0.50,N,018500,500,233 억,,2304282,N,N,3,N,00,N
|
|
20230630,100315,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2720,0,3,0.00,3690352945,1323378,50.45,2720,2880,2705,3535,1905,2720,2788.59,4.93,0,-202797,2876,2797,2681,2602,2486,2837,2642,234,815,500,1900,5,1,46754933,1272,6.99,1.42,03,2.83,389.00,1919.00,2880,20230630,-5.56,807,20220704,237.05,2880,-5.56,20230630,890,205.62,20230405,2880,-5.56,20230630,807,237.05,20220704,0.50,N,018500,500,233 억,,2304282,N,N,3,N,00,N
|
|
20230630,090316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2765,45,2,1.65,234777420,85878,3.27,2720,2775,2705,3535,1905,2720,2733.85,4.93,0,-2012,2876,2797,2681,2602,2486,2837,2642,234,815,500,1900,5,1,46754933,1293,7.11,1.44,03,0.18,389.00,1919.00,2780,20230628,-0.54,807,20220704,242.63,2780,-0.54,20230628,890,210.67,20230405,2780,-0.54,20230628,807,242.63,20220704,0.50,N,018500,500,233 억,,2304282,N,N,3,N,00,N
|
|
20230629,160315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2720,90,2,3.42,7039246855,2606920,63.03,2650,2760,2565,3415,1845,2630,2700.22,5.11,0,-115275,2930,2780,2630,2480,2330,2855,2555,234,785,500,1840,5,1,46754933,1272,6.99,1.42,03,5.58,389.00,1919.00,2780,20230628,-2.16,807,20220704,237.05,2780,-2.16,20230628,890,205.62,20230405,2780,-2.16,20230628,807,237.05,20220704,0.50,N,018500,500,233 억,,2390897,N,N,3,N,00,N
|
|
20230629,150313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2715,85,2,3.23,6781984820,2512410,60.74,2650,2760,2565,3415,1845,2630,2699.40,5.11,0,-114080,2930,2780,2630,2480,2330,2855,2555,234,785,500,1840,5,1,46754933,1269,6.98,1.41,03,5.37,389.00,1919.00,2780,20230628,-2.34,807,20220704,236.43,2780,-2.34,20230628,890,205.06,20230405,2780,-2.34,20230628,807,236.43,20220704,0.50,N,018500,500,233 억,,2390897,N,N,0,N,00,N
|
|
20230629,140313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2710,80,2,3.04,6353968605,2354781,56.93,2650,2760,2565,3415,1845,2630,2698.33,5.11,0,-118115,2930,2780,2630,2480,2330,2855,2555,234,785,500,1840,5,1,46754933,1267,6.97,1.41,03,5.04,389.00,1919.00,2780,20230628,-2.52,807,20220704,235.81,2780,-2.52,20230628,890,204.49,20230405,2780,-2.52,20230628,807,235.81,20220704,0.50,N,018500,500,233 억,,2390897,N,N,0,N,00,N
|
|
20230629,130314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2720,90,2,3.42,5656850000,2098401,50.73,2650,2760,2565,3415,1845,2630,2695.80,5.11,0,-94001,2930,2780,2630,2480,2330,2855,2555,234,785,500,1840,5,1,46754933,1272,6.99,1.42,03,4.49,389.00,1919.00,2780,20230628,-2.16,807,20220704,237.05,2780,-2.16,20230628,890,205.62,20230405,2780,-2.16,20230628,807,237.05,20220704,0.50,N,018500,500,233 억,,2390897,N,N,0,N,00,N
|
|
20230629,120314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2725,95,2,3.61,4689013895,1744379,42.17,2650,2755,2565,3415,1845,2630,2688.08,5.11,0,-93226,2930,2780,2630,2480,2330,2855,2555,234,785,500,1840,5,1,46754933,1274,7.01,1.42,03,3.73,389.00,1919.00,2780,20230628,-1.98,807,20220704,237.67,2780,-1.98,20230628,890,206.18,20230405,2780,-1.98,20230628,807,237.67,20220704,0.50,N,018500,500,233 억,,2390897,N,N,0,N,00,N
|
|
20230629,110314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2715,85,2,3.23,3893349680,1452670,35.12,2650,2755,2565,3415,1845,2630,2680.14,5.11,0,-159049,2930,2780,2630,2480,2330,2855,2555,234,785,500,1840,5,1,46754933,1269,6.98,1.41,03,3.11,389.00,1919.00,2780,20230628,-2.34,807,20220704,236.43,2780,-2.34,20230628,890,205.06,20230405,2780,-2.34,20230628,807,236.43,20220704,0.50,N,018500,500,233 억,,2390897,N,N,0,N,00,N
|
|
20230629,100315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2665,35,2,1.33,3217752975,1201971,29.06,2650,2755,2565,3415,1845,2630,2677.07,5.11,0,-193993,2930,2780,2630,2480,2330,2855,2555,234,785,500,1840,5,1,46754933,1246,6.85,1.39,03,2.57,389.00,1919.00,2780,20230628,-4.14,807,20220704,230.24,2780,-4.14,20230628,890,199.44,20230405,2780,-4.14,20230628,807,230.24,20220704,0.50,N,018500,500,233 억,,2390897,N,N,0,N,00,N
|
|
20230629,090314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2615,-15,5,-0.57,511414650,192846,4.66,2650,2710,2580,3415,1845,2630,2651.96,5.11,0,-113183,2930,2780,2630,2480,2330,2855,2555,234,785,500,1840,5,1,46754933,1223,6.72,1.36,03,0.41,389.00,1919.00,2780,20230628,-5.94,807,20220704,224.04,2780,-5.94,20230628,890,193.82,20230405,2780,-5.94,20230628,807,224.04,20220704,0.50,N,018500,500,233 억,,2390897,N,N,0,N,00,N
|
|
20230628,160312,54,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2630,75,2,2.94,10924067350,4114425,126.14,2500,2780,2480,3320,1790,2555,2655.11,5.20,0,-47859,2691,2622,2486,2417,2281,2657,2452,234,765,500,1780,5,1,46754933,1230,6.76,1.37,03,8.80,389.00,1919.00,2780,20230628,-5.40,807,20220704,225.90,2780,-5.40,20230628,890,195.51,20230405,2780,-5.40,20230628,807,225.90,20220704,0.50,N,018500,500,233 억,,2430105,N,N,1,N,01,N
|
|
20230628,150314,54,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2610,55,2,2.15,10584302980,3984128,122.15,2500,2780,2480,3320,1790,2555,2656.66,5.20,0,-57174,2691,2622,2486,2417,2281,2657,2452,234,765,500,1780,5,1,46754933,1220,6.71,1.36,03,8.52,389.00,1919.00,2780,20230628,-6.12,807,20220704,223.42,2780,-6.12,20230628,890,193.26,20230405,2780,-6.12,20230628,807,223.42,20220704,0.50,N,018500,500,233 억,,2430105,N,N,1,N,01,N
|
|
20230628,140312,54,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2650,95,2,3.72,10070806245,3788942,116.16,2500,2780,2480,3320,1790,2555,2657.99,5.20,0,-79305,2691,2622,2486,2417,2281,2657,2452,234,765,500,1780,5,1,46754933,1239,6.81,1.38,03,8.10,389.00,1919.00,2780,20230628,-4.68,807,20220704,228.38,2780,-4.68,20230628,890,197.75,20230405,2780,-4.68,20230628,807,228.38,20220704,0.50,N,018500,500,233 억,,2430105,N,N,1,N,01,N
|
|
20230628,130312,54,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2570,15,2,0.59,9399094800,3531913,108.28,2500,2780,2480,3320,1790,2555,2661.24,5.20,0,-33975,2691,2622,2486,2417,2281,2657,2452,234,765,500,1780,5,1,46754933,1202,6.61,1.34,03,7.55,389.00,1919.00,2780,20230628,-7.55,807,20220704,218.46,2780,-7.55,20230628,890,188.76,20230405,2780,-7.55,20230628,807,218.46,20220704,0.50,N,018500,500,233 억,,2430105,N,N,1,N,01,N
|
|
20230628,120248,54,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2630,75,2,2.94,7964682790,2976282,91.25,2500,2780,2480,3320,1790,2555,2676.12,5.20,0,-57861,2691,2622,2486,2417,2281,2657,2452,234,765,500,1780,5,1,46754933,1230,6.76,1.37,03,6.37,389.00,1919.00,2780,20230628,-5.40,807,20220704,225.90,2780,-5.40,20230628,890,195.51,20230405,2780,-5.40,20230628,807,225.90,20220704,0.50,N,018500,500,233 억,,2430105,N,N,1,N,01,N
|
|
20230628,110315,54,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2680,125,2,4.89,7031743555,2624264,80.46,2500,2780,2480,3320,1790,2555,2679.59,5.20,0,-49832,2691,2622,2486,2417,2281,2657,2452,234,765,500,1780,5,1,46754933,1253,6.89,1.40,03,5.61,389.00,1919.00,2780,20230628,-3.60,807,20220704,232.09,2780,-3.60,20230628,890,201.12,20230405,2780,-3.60,20230628,807,232.09,20220704,0.50,N,018500,500,233 억,,2430105,N,N,1,N,01,N
|
|
20230628,100313,54,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2745,190,2,7.44,5574166005,2084577,63.91,2500,2780,2480,3320,1790,2555,2674.10,5.20,0,-109943,2691,2622,2486,2417,2281,2657,2452,234,765,500,1780,5,1,46754933,1283,7.06,1.43,03,4.46,389.00,1919.00,2780,20230628,-1.26,807,20220704,240.15,2780,-1.26,20230628,890,208.43,20230405,2780,-1.26,20230628,807,240.15,20220704,0.50,N,018500,500,233 억,,2430105,N,N,1,N,01,N
|
|
20230628,090313,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2575,20,2,0.78,236020390,93652,2.87,2500,2575,2480,3320,1790,2555,2519.57,5.20,0,14460,2691,2622,2486,2417,2281,2657,2452,234,765,500,1780,5,1,46754933,1204,6.62,1.34,03,0.20,389.00,1919.00,2640,20230626,-2.46,807,20220704,219.08,2640,-2.46,20230626,890,189.33,20230405,2640,-2.46,20230626,807,219.08,20220704,0.50,N,018500,500,233 억,,2430105,N,N,1,N,01,N
|
|
20230627,160314,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2555,50,2,2.00,7951271330,3224186,22.81,2440,2555,2350,3255,1755,2505,2465.39,6.50,0,-610655,2995,2750,2395,2150,1795,2872,2272,234,750,500,1750,5,1,46754933,1195,6.57,1.33,03,6.90,389.00,1919.00,2640,20230626,-3.22,755,20220624,238.41,2640,-3.22,20230626,890,187.08,20230405,2640,-3.22,20230626,807,216.60,20220704,0.50,N,018500,500,233 억,,3037331,N,N,1,N,01,N
|
|
20230627,150315,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2515,10,2,0.40,7098161790,2888760,20.44,2440,2540,2350,3255,1755,2505,2457.14,6.50,0,-572928,2995,2750,2395,2150,1795,2872,2272,234,750,500,1750,5,1,46754933,1176,6.47,1.31,03,6.18,389.00,1919.00,2640,20230626,-4.73,755,20220624,233.11,2640,-4.73,20230626,890,182.58,20230405,2640,-4.73,20230626,807,211.65,20220704,0.50,N,018500,500,233 억,,3037331,N,N,14,N,01,N
|
|
20230627,140317,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2490,-15,5,-0.60,6738287070,2745370,19.42,2440,2540,2350,3255,1755,2505,2454.39,6.50,0,-548183,2995,2750,2395,2150,1795,2872,2272,234,750,500,1750,5,1,46754933,1164,6.40,1.30,03,5.87,389.00,1919.00,2640,20230626,-5.68,755,20220624,229.80,2640,-5.68,20230626,890,179.78,20230405,2640,-5.68,20230626,807,208.55,20220704,0.50,N,018500,500,233 억,,3037331,N,N,14,N,01,N
|
|
20230627,130317,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2505,0,3,0.00,5833262155,2385292,16.88,2440,2530,2350,3255,1755,2505,2445.48,6.50,0,-507628,2995,2750,2395,2150,1795,2872,2272,234,750,500,1750,5,1,46754933,1171,6.44,1.31,03,5.10,389.00,1919.00,2640,20230626,-5.11,755,20220624,231.79,2640,-5.11,20230626,890,181.46,20230405,2640,-5.11,20230626,807,210.41,20220704,0.50,N,018500,500,233 억,,3037331,N,N,14,N,01,N
|
|
20230627,120319,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2505,0,3,0.00,5333509795,2184960,15.46,2440,2530,2350,3255,1755,2505,2440.97,6.50,0,-514305,2995,2750,2395,2150,1795,2872,2272,234,750,500,1750,5,1,46754933,1171,6.44,1.31,03,4.67,389.00,1919.00,2640,20230626,-5.11,755,20220624,231.79,2640,-5.11,20230626,890,181.46,20230405,2640,-5.11,20230626,807,210.41,20220704,0.50,N,018500,500,233 억,,3037331,N,N,14,N,01,N
|
|
20230627,110318,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2485,-20,5,-0.80,3944211805,1629832,11.53,2440,2495,2350,3255,1755,2505,2419.93,6.50,0,-328871,2995,2750,2395,2150,1795,2872,2272,234,750,500,1750,5,1,46754933,1162,6.39,1.29,03,3.49,389.00,1919.00,2640,20230626,-5.87,755,20220624,229.14,2640,-5.87,20230626,890,179.21,20230405,2640,-5.87,20230626,807,207.93,20220704,0.50,N,018500,500,233 억,,3037331,N,N,14,N,01,N
|
|
20230627,100311,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2435,-70,5,-2.79,2875522800,1196151,8.46,2440,2460,2350,3255,1755,2505,2403.85,6.50,0,-232904,2995,2750,2395,2150,1795,2872,2272,234,750,500,1750,5,1,46754933,1138,6.26,1.27,03,2.56,389.00,1919.00,2640,20230626,-7.77,755,20220624,222.52,2640,-7.77,20230626,890,173.60,20230405,2640,-7.77,20230626,807,201.73,20220704,0.50,N,018500,500,233 억,,3037331,N,N,14,N,01,N
|
|
20230627,090313,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2390,-115,5,-4.59,580018200,240030,1.70,2440,2440,2385,3255,1755,2505,2415.89,6.50,0,-28080,2995,2750,2395,2150,1795,2872,2272,234,750,500,1750,5,1,46754933,1117,6.14,1.25,03,0.51,389.00,1919.00,2640,20230626,-9.47,755,20220624,216.56,2640,-9.47,20230626,890,168.54,20230405,2640,-9.47,20230626,807,196.16,20220704,0.50,N,018500,500,233 억,,3037331,N,N,14,N,01,N
|
|
20230626,160312,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2505,460,2,22.49,34173596935,14043148,1072.26,2050,2640,2040,2655,1435,2045,2433.39,4.87,0,788948,2151,2097,2051,1997,1951,2125,2025,234,610,500,1430,5,1,46754933,1171,6.44,1.31,03,30.04,389.00,1919.00,2640,20230626,-5.11,755,20220624,231.79,2640,-5.11,20230626,890,181.46,20230405,2640,-5.11,20230626,807,210.41,20220704,0.51,N,018500,500,233 억,,2278733,N,N,14,N,00,N
|
|
20230626,150315,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2435,390,2,19.07,33036470710,13582205,1037.06,2050,2640,2040,2655,1435,2045,2432.39,4.87,0,770736,2151,2097,2051,1997,1951,2125,2025,234,610,500,1430,5,1,46754933,1138,6.26,1.27,03,29.05,389.00,1919.00,2640,20230626,-7.77,755,20220624,222.52,2640,-7.77,20230626,890,173.60,20230405,2640,-7.77,20230626,807,201.73,20220704,0.51,N,018500,500,233 억,,2278733,N,N,0,N,00,N
|
|
20230626,140313,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2480,435,2,21.27,30488412085,12554831,958.62,2050,2640,2040,2655,1435,2045,2428.48,4.87,0,601872,2151,2097,2051,1997,1951,2125,2025,234,610,500,1430,5,1,46754933,1160,6.38,1.29,03,26.85,389.00,1919.00,2640,20230626,-6.06,755,20220624,228.48,2640,-6.06,20230626,890,178.65,20230405,2640,-6.06,20230626,807,207.31,20220704,0.51,N,018500,500,233 억,,2278733,N,N,0,N,00,N
|
|
20230626,130313,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2470,425,2,20.78,26953640315,11139505,850.55,2050,2640,2040,2655,1435,2045,2419.71,4.87,0,742227,2151,2097,2051,1997,1951,2125,2025,234,610,500,1430,5,1,46754933,1155,6.35,1.29,03,23.83,389.00,1919.00,2640,20230626,-6.44,755,20220624,227.15,2640,-6.44,20230626,890,177.53,20230405,2640,-6.44,20230626,807,206.07,20220704,0.51,N,018500,500,233 억,,2278733,N,N,0,N,00,N
|
|
20230626,120311,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2540,495,2,24.21,21218808520,8819478,673.41,2050,2640,2040,2655,1435,2045,2405.98,4.87,0,359177,2151,2097,2051,1997,1951,2125,2025,234,610,500,1430,5,1,46754933,1188,6.53,1.32,03,18.86,389.00,1919.00,2640,20230626,-3.79,755,20220624,236.42,2640,-3.79,20230626,890,185.39,20230405,2640,-3.79,20230626,807,214.75,20220704,0.51,N,018500,500,233 억,,2278733,N,N,0,N,00,N
|
|
20230626,110311,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2415,370,2,18.09,12232418810,5284640,403.51,2050,2545,2040,2655,1435,2045,2314.81,4.87,0,21546,2151,2097,2051,1997,1951,2125,2025,234,610,500,1430,5,1,46754933,1129,6.21,1.26,03,11.30,389.00,1919.00,2545,20230626,-5.11,755,20220624,219.87,2545,-5.11,20230626,890,171.35,20230405,2545,-5.11,20230626,807,199.26,20220704,0.51,N,018500,500,233 억,,2278733,N,N,0,N,00,N
|
|
20230626,100312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2190,145,2,7.09,3172106055,1477049,112.78,2050,2215,2040,2655,1435,2045,2147.74,4.87,0,177657,2151,2097,2051,1997,1951,2125,2025,234,610,500,1430,5,1,46754933,1024,5.63,1.14,03,3.16,389.00,1919.00,2295,20230620,-4.58,755,20220624,190.07,2295,-4.58,20230620,890,146.07,20230405,2295,-4.58,20230620,807,171.38,20220704,0.51,N,018500,500,233 억,,2278733,N,N,0,N,00,N
|
|
20230626,090312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2075,30,2,1.47,214637705,104195,7.96,2050,2075,2040,2655,1435,2045,2060.25,4.87,0,-40467,2151,2097,2051,1997,1951,2125,2025,234,610,500,1430,5,1,46754933,970,5.33,1.08,03,0.22,389.00,1919.00,2295,20230620,-9.59,755,20220624,174.83,2295,-9.59,20230620,890,133.15,20230405,2295,-9.59,20230620,807,157.13,20220704,0.51,N,018500,500,233 억,,2278733,N,N,0,N,00,N
|
|
20230623,154722,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2045,0,3,0.00,2678860915,1306531,54.07,2030,2105,2005,2655,1435,2045,2050.36,4.22,0,282091,2228,2136,2023,1931,1818,2080,1875,234,610,500,1430,5,1,46754933,956,5.26,1.07,03,2.79,389.00,1919.00,2295,20230620,-10.89,755,20220624,170.86,2295,-10.89,20230620,890,129.78,20230405,2295,-10.89,20230620,755,170.86,20220624,0.51,N,018500,500,233 억,,1973827,N,N,0,N,00,N
|
|
20230623,140243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2045,0,3,0.00,2269860070,1106335,45.79,2030,2105,2005,2655,1435,2045,2051.70,4.22,0,313092,2228,2136,2023,1931,1818,2080,1875,234,610,500,1430,5,1,46754933,956,5.26,1.07,03,2.37,389.00,1919.00,2295,20230620,-10.89,755,20220624,170.86,2295,-10.89,20230620,890,129.78,20230405,2295,-10.89,20230620,755,170.86,20220624,0.51,N,018500,500,233 억,,1973827,N,N,0,N,00,N
|
|
20230622,160735,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2045,-115,5,-5.32,4864892187,2409560,87.92,2115,2115,1910,2805,1515,2160,2018.95,4.72,0,-234726,2360,2260,2190,2090,2020,2225,2055,234,645,500,1510,5,1,46754933,956,4.22,1.56,03,5.15,485.00,1314.00,2295,20230620,-10.89,755,20220624,170.86,2295,-10.89,20230620,890,129.78,20230405,2295,-10.89,20230620,755,170.86,20220624,0.51,N,018500,500,233 억,,2208553,N,N,10,N,01,N
|
|
20230622,150520,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2015,-145,5,-6.71,4272126592,2116409,77.23,2115,2115,1910,2805,1515,2160,2018.53,4.72,0,-228116,2360,2260,2190,2090,2020,2225,2055,234,645,500,1510,5,1,46754933,942,4.15,1.53,03,4.53,485.00,1314.00,2295,20230620,-12.20,755,20220624,166.89,2295,-12.20,20230620,890,126.40,20230405,2295,-12.20,20230620,755,166.89,20220624,0.51,N,018500,500,233 억,,2208553,N,N,10,N,01,N
|
|
20230622,140446,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2030,-130,5,-6.02,3890153242,1926211,70.29,2115,2115,1910,2805,1515,2160,2019.54,4.72,0,-217299,2360,2260,2190,2090,2020,2225,2055,234,645,500,1510,5,1,46754933,949,4.19,1.54,03,4.12,485.00,1314.00,2295,20230620,-11.55,755,20220624,168.87,2295,-11.55,20230620,890,128.09,20230405,2295,-11.55,20230620,755,168.87,20220624,0.51,N,018500,500,233 억,,2208553,N,N,10,N,01,N
|
|
20230622,130233,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2020,-140,5,-6.48,3536688142,1751254,63.90,2115,2115,1910,2805,1515,2160,2019.47,4.72,0,-160806,2360,2260,2190,2090,2020,2225,2055,234,645,500,1510,5,1,46754933,944,4.16,1.54,03,3.75,485.00,1314.00,2295,20230620,-11.98,755,20220624,167.55,2295,-11.98,20230620,890,126.97,20230405,2295,-11.98,20230620,755,167.55,20220624,0.51,N,018500,500,233 억,,2208553,N,N,10,N,01,N
|
|
20230622,120728,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2010,-150,5,-6.94,3299685442,1633249,59.60,2115,2115,1910,2805,1515,2160,2020.27,4.72,0,-123222,2360,2260,2190,2090,2020,2225,2055,234,645,500,1510,5,1,46754933,940,4.14,1.53,03,3.49,485.00,1314.00,2295,20230620,-12.42,755,20220624,166.23,2295,-12.42,20230620,890,125.84,20230405,2295,-12.42,20230620,755,166.23,20220624,0.51,N,018500,500,233 억,,2208553,N,N,10,N,01,N
|
|
20230622,110632,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2040,-120,5,-5.56,2953020037,1461137,53.32,2115,2115,1910,2805,1515,2160,2020.98,4.72,0,-129118,2360,2260,2190,2090,2020,2225,2055,234,645,500,1510,5,1,46754933,954,4.21,1.55,03,3.13,485.00,1314.00,2295,20230620,-11.11,755,20220624,170.20,2295,-11.11,20230620,890,129.21,20230405,2295,-11.11,20230620,755,170.20,20220624,0.51,N,018500,500,233 억,,2208553,N,N,10,N,01,N
|
|
20230622,100952,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2035,-125,5,-5.79,2654843207,1315189,47.99,2115,2115,1910,2805,1515,2160,2018.54,4.72,0,-129243,2360,2260,2190,2090,2020,2225,2055,234,645,500,1510,5,1,46754933,951,4.20,1.55,03,2.81,485.00,1314.00,2295,20230620,-11.33,755,20220624,169.54,2295,-11.33,20230620,890,128.65,20230405,2295,-11.33,20230620,755,169.54,20220624,0.51,N,018500,500,233 억,,2208553,N,N,10,N,01,N
|
|
20230622,090215,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1910,-250,5,-11.57,292149969,142533,5.20,2115,2115,1910,2805,1515,2160,2049.23,4.72,0,4806,2360,2260,2190,2090,2020,2225,2055,234,645,500,1510,1,1,46754933,893,3.94,1.45,03,0.30,485.00,1314.00,2295,20230620,-16.78,755,20220624,152.98,2295,-16.78,20230620,890,114.61,20230405,2295,-16.78,20230620,755,152.98,20220624,0.51,N,018500,500,233 억,,2208553,Y,N,10,N,01,N
|
|
20230621,160126,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2160,5,2,0.23,6024088035,2729302,101.17,2200,2290,2120,2800,1510,2155,2207.33,4.69,0,18827,2395,2275,2175,2055,1955,2225,2005,234,645,500,1500,5,1,46754933,1010,4.45,1.64,03,5.84,485.00,1314.00,2295,20230620,-5.88,755,20220624,186.09,2295,-5.88,20230620,890,142.70,20230405,2295,-5.88,20230620,755,186.09,20220624,0.52,N,018500,500,233 억,,2191777,N,N,10,N,01,N
|
|
20230621,150634,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2160,5,2,0.23,5811971495,2631052,97.52,2200,2290,2120,2800,1510,2155,2208.99,4.69,0,49449,2395,2275,2175,2055,1955,2225,2005,234,645,500,1500,5,1,46754933,1010,4.45,1.64,03,5.63,485.00,1314.00,2295,20230620,-5.88,755,20220624,186.09,2295,-5.88,20230620,890,142.70,20230405,2295,-5.88,20230620,755,186.09,20220624,0.52,N,018500,500,233 억,,2191777,N,N,6,N,01,N
|
|
20230621,140405,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2145,-10,5,-0.46,5499997940,2486939,92.18,2200,2290,2120,2800,1510,2155,2211.56,4.69,0,130781,2395,2275,2175,2055,1955,2225,2005,234,645,500,1500,5,1,46754933,1003,4.42,1.63,03,5.32,485.00,1314.00,2295,20230620,-6.54,755,20220624,184.11,2295,-6.54,20230620,890,141.01,20230405,2295,-6.54,20230620,755,184.11,20220624,0.52,N,018500,500,233 억,,2191777,N,N,6,N,01,N
|
|
20230621,130844,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2160,5,2,0.23,5026793680,2266490,84.01,2200,2290,2120,2800,1510,2155,2217.88,4.69,0,204841,2395,2275,2175,2055,1955,2225,2005,234,645,500,1500,5,1,46754933,1010,4.45,1.64,03,4.85,485.00,1314.00,2295,20230620,-5.88,755,20220624,186.09,2295,-5.88,20230620,890,142.70,20230405,2295,-5.88,20230620,755,186.09,20220624,0.52,N,018500,500,233 억,,2191777,N,N,6,N,01,N
|
|
20230621,120833,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2210,55,2,2.55,4233291345,1900711,70.45,2200,2290,2120,2800,1510,2155,2227.22,4.69,0,200271,2395,2275,2175,2055,1955,2225,2005,234,645,500,1500,5,1,46754933,1033,4.56,1.68,03,4.07,485.00,1314.00,2295,20230620,-3.70,755,20220624,192.72,2295,-3.70,20230620,890,148.31,20230405,2295,-3.70,20230620,755,192.72,20220624,0.52,N,018500,500,233 억,,2191777,N,N,6,N,01,N
|
|
20230621,110706,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2280,125,2,5.80,3548232050,1593831,59.08,2200,2290,2120,2800,1510,2155,2226.23,4.69,0,249041,2395,2275,2175,2055,1955,2225,2005,234,645,500,1500,5,1,46754933,1066,4.70,1.74,03,3.41,485.00,1314.00,2295,20230620,-0.65,755,20220624,201.99,2295,-0.65,20230620,890,156.18,20230405,2295,-0.65,20230620,755,201.99,20220624,0.52,N,018500,500,233 억,,2191777,N,N,6,N,01,N
|
|
20230621,100651,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2215,60,2,2.78,2048096465,930466,34.49,2200,2250,2120,2800,1510,2155,2201.16,4.69,0,111318,2395,2275,2175,2055,1955,2225,2005,234,645,500,1500,5,1,46754933,1036,4.57,1.69,03,1.99,485.00,1314.00,2295,20230620,-3.49,755,20220624,193.38,2295,-3.49,20230620,890,148.88,20230405,2295,-3.49,20230620,755,193.38,20220624,0.52,N,018500,500,233 억,,2191777,N,N,6,N,01,N
|
|
20230621,090509,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2175,20,2,0.93,318324860,145525,5.39,2200,2220,2135,2800,1510,2155,2187.45,4.69,0,-33605,2395,2275,2175,2055,1955,2225,2005,234,645,500,1500,5,1,46754933,1017,4.48,1.66,03,0.31,485.00,1314.00,2295,20230620,-5.23,755,20220624,188.08,2295,-5.23,20230620,890,144.38,20230405,2295,-5.23,20230620,755,188.08,20220624,0.52,N,018500,500,233 억,,2191777,N,N,6,N,01,N
|
|
20230620,160613,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2155,10,2,0.47,5725079975,2628550,150.37,2180,2295,2075,2785,1505,2145,2178.08,5.38,0,-317551,2231,2187,2121,2077,2011,2155,2045,234,640,500,1500,5,1,46754933,1008,4.44,1.64,03,5.62,485.00,1314.00,2295,20230620,-6.10,755,20220624,185.43,2295,-6.10,20230620,890,142.13,20230405,2295,-6.10,20230620,755,185.43,20220624,0.52,N,018500,500,233 억,,2513945,N,N,6,N,00,N
|
|
20230620,150132,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2160,15,2,0.70,5413832340,2483660,142.08,2180,2295,2075,2785,1505,2145,2179.78,5.38,0,-314272,2231,2187,2121,2077,2011,2155,2045,234,640,500,1500,5,1,46754933,1010,4.45,1.64,03,5.31,485.00,1314.00,2295,20230620,-5.88,755,20220624,186.09,2295,-5.88,20230620,890,142.70,20230405,2295,-5.88,20230620,755,186.09,20220624,0.52,N,018500,500,233 억,,2513945,N,N,9,N,00,N
|
|
20230620,140139,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2155,10,2,0.47,5115908580,2346475,134.23,2180,2295,2075,2785,1505,2145,2180.25,5.38,0,-303313,2231,2187,2121,2077,2011,2155,2045,234,640,500,1500,5,1,46754933,1008,4.44,1.64,03,5.02,485.00,1314.00,2295,20230620,-6.10,755,20220624,185.43,2295,-6.10,20230620,890,142.13,20230405,2295,-6.10,20230620,755,185.43,20220624,0.52,N,018500,500,233 억,,2513945,N,N,9,N,00,N
|
|
20230620,130710,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2155,10,2,0.47,4928492815,2259326,129.24,2180,2295,2075,2785,1505,2145,2181.40,5.38,0,-309861,2231,2187,2121,2077,2011,2155,2045,234,640,500,1500,5,1,46754933,1008,4.44,1.64,03,4.83,485.00,1314.00,2295,20230620,-6.10,755,20220624,185.43,2295,-6.10,20230620,890,142.13,20230405,2295,-6.10,20230620,755,185.43,20220624,0.52,N,018500,500,233 억,,2513945,N,N,9,N,00,N
|
|
20230620,120627,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2135,-10,5,-0.47,4418880620,2022425,115.69,2180,2295,2075,2785,1505,2145,2184.94,5.38,0,-270142,2231,2187,2121,2077,2011,2155,2045,234,640,500,1500,5,1,46754933,998,4.40,1.62,03,4.33,485.00,1314.00,2295,20230620,-6.97,755,20220624,182.78,2295,-6.97,20230620,890,139.89,20230405,2295,-6.97,20230620,755,182.78,20220624,0.52,N,018500,500,233 억,,2513945,N,N,9,N,00,N
|
|
20230620,111014,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2095,-50,5,-2.33,3903255525,1778287,101.73,2180,2295,2075,2785,1505,2145,2194.95,5.38,0,-210994,2231,2187,2121,2077,2011,2155,2045,234,640,500,1500,5,1,46754933,980,4.32,1.59,03,3.80,485.00,1314.00,2295,20230620,-8.71,755,20220624,177.48,2295,-8.71,20230620,890,135.39,20230405,2295,-8.71,20230620,755,177.48,20220624,0.52,N,018500,500,233 억,,2513945,N,N,9,N,00,N
|
|
20230620,100940,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2165,20,2,0.93,3199270950,1445755,82.70,2180,2295,2100,2785,1505,2145,2212.87,5.38,0,-220945,2231,2187,2121,2077,2011,2155,2045,234,640,500,1500,5,1,46754933,1012,4.46,1.65,03,3.09,485.00,1314.00,2295,20230620,-5.66,755,20220624,186.75,2295,-5.66,20230620,890,143.26,20230405,2295,-5.66,20230620,755,186.75,20220624,0.52,N,018500,500,233 억,,2513945,N,N,9,N,00,N
|
|
20230620,090606,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2270,125,2,5.83,819976225,367237,21.01,2180,2275,2155,2785,1505,2145,2232.83,5.38,0,-28233,2231,2187,2121,2077,2011,2155,2045,234,640,500,1500,5,1,46754933,1061,4.68,1.73,03,0.79,485.00,1314.00,2275,20230620,-0.22,755,20220624,200.66,2275,-0.22,20230620,890,155.06,20230405,2275,-0.22,20230620,755,200.66,20220624,0.52,N,018500,500,233 억,,2513945,N,N,9,N,00,N
|
|
20230619,161013,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2145,-35,5,-1.61,3653313045,1729196,28.05,2165,2165,2055,2830,1530,2180,2112.71,5.96,0,-319617,2440,2309,2109,1978,1778,2375,2044,234,650,500,1520,5,1,46754933,1003,4.42,1.63,03,3.70,485.00,1314.00,2240,20230614,-4.24,755,20220624,184.11,2240,-4.24,20230614,890,141.01,20230405,2240,-4.24,20230614,755,184.11,20220624,0.55,N,018500,500,233 억,,2788419,N,N,9,N,01,N
|
|
20230619,150339,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2145,-35,5,-1.61,3359474045,1592028,25.82,2165,2165,2055,2830,1530,2180,2110.18,5.96,0,-253378,2440,2309,2109,1978,1778,2375,2044,234,650,500,1520,5,1,46754933,1003,4.42,1.63,03,3.41,485.00,1314.00,2240,20230614,-4.24,755,20220624,184.11,2240,-4.24,20230614,890,141.01,20230405,2240,-4.24,20230614,755,184.11,20220624,0.55,N,018500,500,233 억,,2788419,N,N,1,N,01,N
|
|
20230619,140453,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2120,-60,5,-2.75,3057320315,1450783,23.53,2165,2165,2055,2830,1530,2180,2107.36,5.96,0,-222122,2440,2309,2109,1978,1778,2375,2044,234,650,500,1520,5,1,46754933,991,4.37,1.61,03,3.10,485.00,1314.00,2240,20230614,-5.36,755,20220624,180.79,2240,-5.36,20230614,890,138.20,20230405,2240,-5.36,20230614,755,180.79,20220624,0.55,N,018500,500,233 억,,2788419,N,N,1,N,01,N
|
|
20230619,130228,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2125,-55,5,-2.52,2616109035,1242705,20.16,2165,2165,2055,2830,1530,2180,2105.17,5.96,0,-207900,2440,2309,2109,1978,1778,2375,2044,234,650,500,1520,5,1,46754933,994,4.38,1.62,03,2.66,485.00,1314.00,2240,20230614,-5.13,755,20220624,181.46,2240,-5.13,20230614,890,138.76,20230405,2240,-5.13,20230614,755,181.46,20220624,0.55,N,018500,500,233 억,,2788419,N,N,1,N,01,N
|
|
20230619,121002,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2110,-70,5,-3.21,2443849585,1161292,18.84,2165,2165,2055,2830,1530,2180,2104.42,5.96,0,-209892,2440,2309,2109,1978,1778,2375,2044,234,650,500,1520,5,1,46754933,987,4.35,1.61,03,2.48,485.00,1314.00,2240,20230614,-5.80,755,20220624,179.47,2240,-5.80,20230614,890,137.08,20230405,2240,-5.80,20230614,755,179.47,20220624,0.55,N,018500,500,233 억,,2788419,N,N,1,N,01,N
|
|
20230619,110224,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2100,-80,5,-3.67,2245783060,1067019,17.31,2165,2165,2055,2830,1530,2180,2104.73,5.96,0,-183622,2440,2309,2109,1978,1778,2375,2044,234,650,500,1520,5,1,46754933,982,4.33,1.60,03,2.28,485.00,1314.00,2240,20230614,-6.25,755,20220624,178.15,2240,-6.25,20230614,890,135.96,20230405,2240,-6.25,20230614,755,178.15,20220624,0.55,N,018500,500,233 억,,2788419,N,N,1,N,01,N
|
|
20230619,100137,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2100,-80,5,-3.67,1756980760,835723,13.56,2165,2165,2055,2830,1530,2180,2102.35,5.96,0,-157533,2440,2309,2109,1978,1778,2375,2044,234,650,500,1520,5,1,46754933,982,4.33,1.60,03,1.79,485.00,1314.00,2240,20230614,-6.25,755,20220624,178.15,2240,-6.25,20230614,890,135.96,20230405,2240,-6.25,20230614,755,178.15,20220624,0.55,N,018500,500,233 억,,2788419,N,N,1,N,01,N
|
|
20230619,090857,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2140,-40,5,-1.83,733374470,347780,5.64,2165,2165,2055,2830,1530,2180,2108.73,5.96,0,-64636,2440,2309,2109,1978,1778,2375,2044,234,650,500,1520,5,1,46754933,1001,4.41,1.63,03,0.74,485.00,1314.00,2240,20230614,-4.46,755,20220624,183.44,2240,-4.46,20230614,890,140.45,20230405,2240,-4.46,20230614,755,183.44,20220624,0.55,N,018500,500,233 억,,2788419,N,N,1,N,01,N
|
|
20230616,160101,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2180,249,2,12.89,13059371542,6130172,109.08,1965,2240,1909,2510,1352,1931,2130.38,4.53,0,710899,2257,2094,1972,1809,1687,2033,1748,234,579,500,1350,5,1,46754933,1019,4.49,1.66,03,13.11,485.00,1314.00,2240,20230614,-2.68,755,20220624,188.74,2240,0.00,20230614,890,144.94,20230405,2240,-2.68,20230614,755,188.74,20220624,0.56,N,018500,500,233 억,,2117226,N,N,1,N,00,N
|
|
20230616,150637,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2160,229,2,11.86,12598047187,5917138,105.28,1965,2240,1909,2510,1352,1931,2129.20,4.53,0,743560,2257,2094,1972,1809,1687,2033,1748,234,579,500,1350,5,1,46754933,1010,4.45,1.64,03,12.66,485.00,1314.00,2240,20230614,-3.57,755,20220624,186.09,2240,0.00,20230614,890,142.70,20230405,2240,-3.57,20230614,755,186.09,20220624,0.56,N,018500,500,233 억,,2117226,N,N,0,N,00,N
|
|
20230616,140301,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2145,214,2,11.08,11937638122,5609652,99.81,1965,2240,1909,2510,1352,1931,2128.18,4.53,0,712077,2257,2094,1972,1809,1687,2033,1748,234,579,500,1350,5,1,46754933,1003,4.42,1.63,03,12.00,485.00,1314.00,2240,20230614,-4.24,755,20220624,184.11,2240,0.00,20230614,890,141.01,20230405,2240,-4.24,20230614,755,184.11,20220624,0.56,N,018500,500,233 억,,2117226,N,N,0,N,00,N
|
|
20230616,130820,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2165,234,2,12.12,11344327667,5334628,94.92,1965,2240,1909,2510,1352,1931,2126.67,4.53,0,691946,2257,2094,1972,1809,1687,2033,1748,234,579,500,1350,5,1,46754933,1012,4.46,1.65,03,11.41,485.00,1314.00,2240,20230614,-3.35,755,20220624,186.75,2240,0.00,20230614,890,143.26,20230405,2240,-3.35,20230614,755,186.75,20220624,0.56,N,018500,500,233 억,,2117226,N,N,0,N,00,N
|
|
20230616,120702,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2190,259,2,13.41,10161790422,4786943,85.17,1965,2240,1909,2510,1352,1931,2122.95,4.53,0,535164,2257,2094,1972,1809,1687,2033,1748,234,579,500,1350,5,1,46754933,1024,4.52,1.67,03,10.24,485.00,1314.00,2240,20230614,-2.23,755,20220624,190.07,2240,0.00,20230614,890,146.07,20230405,2240,-2.23,20230614,755,190.07,20220624,0.56,N,018500,500,233 억,,2117226,N,N,0,N,00,N
|
|
20230616,110939,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2170,239,2,12.38,7784752667,3707464,65.97,1965,2200,1909,2510,1352,1931,2099.91,4.53,0,449296,2257,2094,1972,1809,1687,2033,1748,234,579,500,1350,5,1,46754933,1015,4.47,1.65,03,7.93,485.00,1314.00,2240,20230614,-3.12,755,20220624,187.42,2240,-3.12,20230614,890,143.82,20230405,2240,-3.12,20230614,755,187.42,20220624,0.56,N,018500,500,233 억,,2117226,N,N,0,N,00,N
|
|
20230616,100422,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2130,199,2,10.31,5511736852,2653166,47.21,1965,2200,1909,2510,1352,1931,2077.61,4.53,0,156705,2257,2094,1972,1809,1687,2033,1748,234,579,500,1350,5,1,46754933,996,4.39,1.62,03,5.67,485.00,1314.00,2240,20230614,-4.91,755,20220624,182.12,2240,-4.91,20230614,890,139.33,20230405,2240,-4.91,20230614,755,182.12,20220624,0.56,N,018500,500,233 억,,2117226,N,N,0,N,00,N
|
|
20230616,090142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1964,33,2,1.71,214733690,109983,1.96,1965,1972,1909,2510,1352,1931,1953.13,4.53,0,-29330,2257,2094,1972,1809,1687,2033,1748,234,579,500,1350,1,1,46754933,918,4.05,1.49,03,0.24,485.00,1314.00,2240,20230614,-12.32,755,20220624,160.13,2240,-12.32,20230614,890,120.67,20230405,2240,-12.32,20230614,755,160.13,20220624,0.56,N,018500,500,233 억,,2117226,N,N,0,N,00,N
|
|
20230615,151032,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1919,-261,5,-11.97,10425275984,5391315,111.65,2135,2135,1850,2830,1530,2180,1933.69,5.86,0,-671137,2380,2280,2140,2040,1900,2330,2090,234,650,500,1520,1,1,46754933,897,3.96,1.46,03,11.53,485.00,1314.00,2240,20230614,-14.33,755,20220624,154.17,2240,-14.33,20230614,890,115.62,20230405,2240,-14.33,20230614,755,154.17,20220624,0.58,N,018500,500,233 억,,2741465,N,N,0,N,00,N
|
|
20230615,140909,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1914,-266,5,-12.20,9835501911,5083787,105.28,2135,2135,1850,2830,1530,2180,1934.65,5.86,0,-716933,2380,2280,2140,2040,1900,2330,2090,234,650,500,1520,1,1,46754933,895,3.95,1.46,03,10.87,485.00,1314.00,2240,20230614,-14.55,755,20220624,153.51,2240,-14.55,20230614,890,115.06,20230405,2240,-14.55,20230614,755,153.51,20220624,0.58,N,018500,500,233 억,,2741465,N,N,0,N,00,N
|
|
20230615,130916,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1912,-268,5,-12.29,9321749698,4816860,99.75,2135,2135,1850,2830,1530,2180,1935.20,5.86,0,-638571,2380,2280,2140,2040,1900,2330,2090,234,650,500,1520,1,1,46754933,894,3.94,1.46,03,10.30,485.00,1314.00,2240,20230614,-14.64,755,20220624,153.25,2240,-14.64,20230614,890,114.83,20230405,2240,-14.64,20230614,755,153.25,20220624,0.58,N,018500,500,233 억,,2741465,N,N,0,N,00,N
|
|
20230615,120429,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1939,-241,5,-11.06,8465530706,4373978,90.58,2135,2135,1850,2830,1530,2180,1935.40,5.86,0,-533739,2380,2280,2140,2040,1900,2330,2090,234,650,500,1520,1,1,46754933,907,4.00,1.48,03,9.36,485.00,1314.00,2240,20230614,-13.44,755,20220624,156.82,2240,-13.44,20230614,890,117.87,20230405,2240,-13.44,20230614,755,156.82,20220624,0.58,N,018500,500,233 억,,2741465,N,N,0,N,00,N
|
|
20230615,110424,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1873,-307,5,-14.08,7401949974,3814909,79.00,2135,2135,1850,2830,1530,2180,1940.23,5.86,0,-479189,2380,2280,2140,2040,1900,2330,2090,234,650,500,1520,1,1,46754933,876,3.86,1.43,03,8.16,485.00,1314.00,2240,20230614,-16.38,755,20220624,148.08,2240,-16.38,20230614,890,110.45,20230405,2240,-16.38,20230614,755,148.08,20220624,0.58,N,018500,500,233 억,,2741465,N,N,0,N,00,N
|
|
20230611,184632,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,1885,188,2,11.08,14834661920,8041695,147.76,1700,1953,1686,2205,1188,1697,1844.63,5.33,89913,105640,1849,1773,1686,1610,1523,1811,1648,234,508,500,1180,1,1,46754933,881,3.89,1.43,03,17.20,485.00,1314.00,1953,20230609,-3.48,755,20220624,149.67,1953,-3.48,20230609,890,111.80,20230405,1953,-3.48,20230609,755,149.67,20220624,0.85,N,018500,500,233 억,,2489728,N,N,3,N,00,N
|