178 lines
74 KiB
CSV
178 lines
74 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,160332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2100,-65,5,-3.00,1023907340,481867,58.09,2185,2190,2095,2810,1520,2165,2124.88,7.43,0,-129632,2261,2212,2146,2097,2031,2237,2122,234,645,500,1470,5,1,46754933,982,5.40,1.09,03,1.03,389.00,1919.00,4250,20230712,-50.59,830,20221013,153.01,4250,-50.59,20230712,890,135.96,20230405,4250,-50.59,20230712,830,153.01,20221013,0.76,N,018500,500,233 억,,3476136,N,N,0,N,00,N
|
|
20230831,150421,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2110,-55,5,-2.54,954172960,448669,54.08,2185,2190,2100,2810,1520,2165,2126.67,7.43,0,-124989,2261,2212,2146,2097,2031,2237,2122,234,645,500,1470,5,1,46754933,987,5.42,1.10,03,0.96,389.00,1919.00,4250,20230712,-50.35,830,20221013,154.22,4250,-50.35,20230712,890,137.08,20230405,4250,-50.35,20230712,830,154.22,20221013,0.76,N,018500,500,233 억,,3476136,N,N,0,N,00,N
|
|
20230831,140439,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2115,-50,5,-2.31,846926325,397797,47.95,2185,2190,2100,2810,1520,2165,2129.04,7.43,0,-106263,2261,2212,2146,2097,2031,2237,2122,234,645,500,1470,5,1,46754933,989,5.44,1.10,03,0.85,389.00,1919.00,4250,20230712,-50.24,830,20221013,154.82,4250,-50.24,20230712,890,137.64,20230405,4250,-50.24,20230712,830,154.82,20221013,0.76,N,018500,500,233 억,,3476136,N,N,0,N,00,N
|
|
20230831,130430,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2120,-45,5,-2.08,739293000,346820,41.81,2185,2190,2100,2810,1520,2165,2131.63,7.43,0,-85845,2261,2212,2146,2097,2031,2237,2122,234,645,500,1470,5,1,46754933,991,5.45,1.10,03,0.74,389.00,1919.00,4250,20230712,-50.12,830,20221013,155.42,4250,-50.12,20230712,890,138.20,20230405,4250,-50.12,20230712,830,155.42,20221013,0.76,N,018500,500,233 억,,3476136,N,N,0,N,00,N
|
|
20230831,120434,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2115,-50,5,-2.31,656116715,307420,37.06,2185,2190,2100,2810,1520,2165,2134.27,7.43,0,-82486,2261,2212,2146,2097,2031,2237,2122,234,645,500,1470,5,1,46754933,989,5.44,1.10,03,0.66,389.00,1919.00,4250,20230712,-50.24,830,20221013,154.82,4250,-50.24,20230712,890,137.64,20230405,4250,-50.24,20230712,830,154.82,20221013,0.76,N,018500,500,233 억,,3476136,N,N,0,N,00,N
|
|
20230831,110614,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2110,-55,5,-2.54,579975350,271418,32.72,2185,2190,2100,2810,1520,2165,2136.83,7.43,0,-78624,2261,2212,2146,2097,2031,2237,2122,234,645,500,1470,5,1,46754933,987,5.42,1.10,03,0.58,389.00,1919.00,4250,20230712,-50.35,830,20221013,154.22,4250,-50.35,20230712,890,137.08,20230405,4250,-50.35,20230712,830,154.22,20221013,0.76,N,018500,500,233 억,,3476136,N,N,0,N,00,N
|
|
20230831,100500,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2125,-40,5,-1.85,415457660,193604,23.34,2185,2190,2100,2810,1520,2165,2145.91,7.43,0,-56520,2261,2212,2146,2097,2031,2237,2122,234,645,500,1470,5,1,46754933,994,5.46,1.11,03,0.41,389.00,1919.00,4250,20230712,-50.00,830,20221013,156.02,4250,-50.00,20230712,890,138.76,20230405,4250,-50.00,20230712,830,156.02,20221013,0.76,N,018500,500,233 억,,3476136,N,N,0,N,00,N
|
|
20230831,090359,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2180,15,2,0.69,84924320,39182,4.72,2185,2190,2150,2810,1520,2165,2167.43,7.43,0,-30535,2261,2212,2146,2097,2031,2237,2122,234,645,500,1470,5,1,46754933,1019,5.60,1.14,03,0.08,389.00,1919.00,4250,20230712,-48.71,830,20221013,162.65,4250,-48.71,20230712,890,144.94,20230405,4250,-48.71,20230712,830,162.65,20221013,0.76,N,018500,500,233 억,,3476136,N,N,0,N,00,N
|
|
20230830,160335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2165,85,2,4.09,1755421525,818760,147.90,2080,2195,2080,2700,1460,2080,2143.99,7.54,0,-45183,2180,2130,2080,2030,1980,2155,2055,234,620,500,1410,5,1,46754933,1012,5.57,1.13,03,1.75,389.00,1919.00,4250,20230712,-49.06,830,20221013,160.84,4250,-49.06,20230712,890,143.26,20230405,4250,-49.06,20230712,830,160.84,20221013,0.80,N,018500,500,233 억,,3525065,N,N,0,N,00,N
|
|
20230830,150409,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2155,75,2,3.61,1643776360,766927,138.53,2080,2195,2080,2700,1460,2080,2143.33,7.54,0,-46426,2180,2130,2080,2030,1980,2155,2055,234,620,500,1410,5,1,46754933,1008,5.54,1.12,03,1.64,389.00,1919.00,4250,20230712,-49.29,830,20221013,159.64,4250,-49.29,20230712,890,142.13,20230405,4250,-49.29,20230712,830,159.64,20221013,0.80,N,018500,500,233 억,,3525065,N,N,0,N,00,N
|
|
20230830,140435,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2155,75,2,3.61,1536888875,717202,129.55,2080,2195,2080,2700,1460,2080,2142.90,7.54,0,-48245,2180,2130,2080,2030,1980,2155,2055,234,620,500,1410,5,1,46754933,1008,5.54,1.12,03,1.53,389.00,1919.00,4250,20230712,-49.29,830,20221013,159.64,4250,-49.29,20230712,890,142.13,20230405,4250,-49.29,20230712,830,159.64,20221013,0.80,N,018500,500,233 억,,3525065,N,N,0,N,00,N
|
|
20230830,130419,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2180,100,2,4.81,1115908220,523167,94.50,2080,2190,2080,2700,1460,2080,2132.99,7.54,0,4313,2180,2130,2080,2030,1980,2155,2055,234,620,500,1410,5,1,46754933,1019,5.60,1.14,03,1.12,389.00,1919.00,4250,20230712,-48.71,830,20221013,162.65,4250,-48.71,20230712,890,144.94,20230405,4250,-48.71,20230712,830,162.65,20221013,0.80,N,018500,500,233 억,,3525065,N,N,0,N,00,N
|
|
20230830,120428,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2145,65,2,3.12,873672025,411129,74.26,2080,2160,2080,2700,1460,2080,2125.06,7.54,0,38286,2180,2130,2080,2030,1980,2155,2055,234,620,500,1410,5,1,46754933,1003,5.51,1.12,03,0.88,389.00,1919.00,4250,20230712,-49.53,830,20221013,158.43,4250,-49.53,20230712,890,141.01,20230405,4250,-49.53,20230712,830,158.43,20221013,0.80,N,018500,500,233 억,,3525065,N,N,0,N,00,N
|
|
20230830,110609,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2140,60,2,2.88,722061885,340551,61.52,2080,2160,2080,2700,1460,2080,2120.28,7.54,0,73498,2180,2130,2080,2030,1980,2155,2055,234,620,500,1410,5,1,46754933,1001,5.50,1.12,03,0.73,389.00,1919.00,4250,20230712,-49.65,830,20221013,157.83,4250,-49.65,20230712,890,140.45,20230405,4250,-49.65,20230712,830,157.83,20221013,0.80,N,018500,500,233 억,,3525065,N,N,0,N,00,N
|
|
20230830,100449,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2125,45,2,2.16,497851210,235722,42.58,2080,2140,2080,2700,1460,2080,2112.03,7.54,0,74941,2180,2130,2080,2030,1980,2155,2055,234,620,500,1410,5,1,46754933,994,5.46,1.11,03,0.50,389.00,1919.00,4250,20230712,-50.00,830,20221013,156.02,4250,-50.00,20230712,890,138.76,20230405,4250,-50.00,20230712,830,156.02,20221013,0.80,N,018500,500,233 억,,3525065,N,N,0,N,00,N
|
|
20230830,090355,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2085,5,2,0.24,92679515,44369,8.01,2080,2105,2080,2700,1460,2080,2088.83,7.54,0,24660,2180,2130,2080,2030,1980,2155,2055,234,620,500,1410,5,1,46754933,975,5.36,1.09,03,0.09,389.00,1919.00,4250,20230712,-50.94,830,20221013,151.20,4250,-50.94,20230712,890,134.27,20230405,4250,-50.94,20230712,830,151.20,20221013,0.80,N,018500,500,233 억,,3525065,N,N,0,N,00,N
|
|
20230829,160331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2080,15,2,0.73,1152303730,552052,96.06,2065,2130,2030,2680,1450,2065,2087.31,7.32,0,82188,2141,2102,2051,2012,1961,2122,2032,234,615,500,1400,5,1,46754933,973,5.35,1.08,03,1.18,389.00,1919.00,4250,20230712,-51.06,830,20221013,150.60,4250,-51.06,20230712,890,133.71,20230405,4250,-51.06,20230712,830,150.60,20221013,0.68,N,018500,500,233 억,,3421441,N,N,0,N,00,N
|
|
20230829,150412,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2075,10,2,0.48,1111813935,532555,92.67,2065,2130,2030,2680,1450,2065,2087.70,7.32,0,85052,2141,2102,2051,2012,1961,2122,2032,234,615,500,1400,5,1,46754933,970,5.33,1.08,03,1.14,389.00,1919.00,4250,20230712,-51.18,830,20221013,150.00,4250,-51.18,20230712,890,133.15,20230405,4250,-51.18,20230712,830,150.00,20221013,0.68,N,018500,500,233 억,,3421441,N,N,0,N,00,N
|
|
20230829,140440,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2095,30,2,1.45,931785410,445821,77.58,2065,2130,2030,2680,1450,2065,2090.04,7.32,0,89386,2141,2102,2051,2012,1961,2122,2032,234,615,500,1400,5,1,46754933,980,5.39,1.09,03,0.95,389.00,1919.00,4250,20230712,-50.71,830,20221013,152.41,4250,-50.71,20230712,890,135.39,20230405,4250,-50.71,20230712,830,152.41,20221013,0.68,N,018500,500,233 억,,3421441,N,N,0,N,00,N
|
|
20230829,130423,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2105,40,2,1.94,822052045,393401,68.45,2065,2130,2030,2680,1450,2065,2089.60,7.32,0,88852,2141,2102,2051,2012,1961,2122,2032,234,615,500,1400,5,1,46754933,984,5.41,1.10,03,0.84,389.00,1919.00,4250,20230712,-50.47,830,20221013,153.61,4250,-50.47,20230712,890,136.52,20230405,4250,-50.47,20230712,830,153.61,20221013,0.68,N,018500,500,233 억,,3421441,N,N,0,N,00,N
|
|
20230829,120436,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2100,35,2,1.69,690785850,331434,57.67,2065,2125,2030,2680,1450,2065,2084.23,7.32,0,108995,2141,2102,2051,2012,1961,2122,2032,234,615,500,1400,5,1,46754933,982,5.40,1.09,03,0.71,389.00,1919.00,4250,20230712,-50.59,830,20221013,153.01,4250,-50.59,20230712,890,135.96,20230405,4250,-50.59,20230712,830,153.01,20221013,0.68,N,018500,500,233 억,,3421441,N,N,0,N,00,N
|
|
20230829,110656,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2095,30,2,1.45,478867510,230984,40.19,2065,2100,2030,2680,1450,2065,2073.16,7.32,0,108043,2141,2102,2051,2012,1961,2122,2032,234,615,500,1400,5,1,46754933,980,5.39,1.09,03,0.49,389.00,1919.00,4250,20230712,-50.71,830,20221013,152.41,4250,-50.71,20230712,890,135.39,20230405,4250,-50.71,20230712,830,152.41,20221013,0.68,N,018500,500,233 억,,3421441,N,N,0,N,00,N
|
|
20230829,100501,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2065,0,3,0.00,256157925,124248,21.62,2065,2080,2030,2680,1450,2065,2061.67,7.32,0,60764,2141,2102,2051,2012,1961,2122,2032,234,615,500,1400,5,1,46754933,965,5.31,1.08,03,0.27,389.00,1919.00,4250,20230712,-51.41,830,20221013,148.80,4250,-51.41,20230712,890,132.02,20230405,4250,-51.41,20230712,830,148.80,20221013,0.68,N,018500,500,233 억,,3421441,N,N,0,N,00,N
|
|
20230829,090323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2035,-30,5,-1.45,36351730,17777,3.09,2065,2070,2030,2680,1450,2065,2044.87,7.32,0,-869,2141,2102,2051,2012,1961,2122,2032,234,615,500,1400,5,1,46754933,951,5.23,1.06,03,0.04,389.00,1919.00,4250,20230712,-52.12,830,20221013,145.18,4250,-52.12,20230712,890,128.65,20230405,4250,-52.12,20230712,830,145.18,20221013,0.68,N,018500,500,233 억,,3421441,N,N,0,N,00,N
|
|
20230828,160323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2065,15,2,0.73,1172572670,572647,90.85,2055,2090,2000,2665,1435,2050,2047.59,6.96,0,169692,2220,2135,2090,2005,1960,2112,1982,234,615,500,1390,5,1,46754933,965,5.31,1.08,03,1.22,389.00,1919.00,4250,20230712,-51.41,830,20221013,148.80,4250,-51.41,20230712,890,132.02,20230405,4250,-51.41,20230712,830,148.80,20221013,0.69,N,018500,500,233 억,,3256335,N,N,0,N,00,N
|
|
20230828,150325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2065,15,2,0.73,1027363470,502091,79.66,2055,2090,2000,2665,1435,2050,2046.17,6.96,0,161852,2220,2135,2090,2005,1960,2112,1982,234,615,500,1390,5,1,46754933,965,5.31,1.08,03,1.07,389.00,1919.00,4250,20230712,-51.41,830,20221013,148.80,4250,-51.41,20230712,890,132.02,20230405,4250,-51.41,20230712,830,148.80,20221013,0.69,N,018500,500,233 억,,3256335,N,N,0,N,00,N
|
|
20230828,140326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2060,10,2,0.49,974590410,476504,75.60,2055,2090,2000,2665,1435,2050,2045.29,6.96,0,159345,2220,2135,2090,2005,1960,2112,1982,234,615,500,1390,5,1,46754933,963,5.30,1.07,03,1.02,389.00,1919.00,4250,20230712,-51.53,830,20221013,148.19,4250,-51.53,20230712,890,131.46,20230405,4250,-51.53,20230712,830,148.19,20221013,0.69,N,018500,500,233 억,,3256335,N,N,0,N,00,N
|
|
20230828,130330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2065,15,2,0.73,876771770,428963,68.05,2055,2090,2000,2665,1435,2050,2043.93,6.96,0,161476,2220,2135,2090,2005,1960,2112,1982,234,615,500,1390,5,1,46754933,965,5.31,1.08,03,0.92,389.00,1919.00,4250,20230712,-51.41,830,20221013,148.80,4250,-51.41,20230712,890,132.02,20230405,4250,-51.41,20230712,830,148.80,20221013,0.69,N,018500,500,233 억,,3256335,N,N,0,N,00,N
|
|
20230828,120326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2055,5,2,0.24,844503510,413351,65.58,2055,2090,2000,2665,1435,2050,2043.07,6.96,0,159785,2220,2135,2090,2005,1960,2112,1982,234,615,500,1390,5,1,46754933,961,5.28,1.07,03,0.88,389.00,1919.00,4250,20230712,-51.65,830,20221013,147.59,4250,-51.65,20230712,890,130.90,20230405,4250,-51.65,20230712,830,147.59,20221013,0.69,N,018500,500,233 억,,3256335,N,N,0,N,00,N
|
|
20230828,110324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2060,10,2,0.49,772252775,378281,60.01,2055,2090,2000,2665,1435,2050,2041.48,6.96,0,150251,2220,2135,2090,2005,1960,2112,1982,234,615,500,1390,5,1,46754933,963,5.30,1.07,03,0.81,389.00,1919.00,4250,20230712,-51.53,830,20221013,148.19,4250,-51.53,20230712,890,131.46,20230405,4250,-51.53,20230712,830,148.19,20221013,0.69,N,018500,500,233 억,,3256335,N,N,0,N,00,N
|
|
20230828,100320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2060,10,2,0.49,673504925,330652,52.46,2055,2075,2000,2665,1435,2050,2036.90,6.96,0,133559,2220,2135,2090,2005,1960,2112,1982,234,615,500,1390,5,1,46754933,963,5.30,1.07,03,0.71,389.00,1919.00,4250,20230712,-51.53,830,20221013,148.19,4250,-51.53,20230712,890,131.46,20230405,4250,-51.53,20230712,830,148.19,20221013,0.69,N,018500,500,233 억,,3256335,N,N,0,N,00,N
|
|
20230828,090326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2010,-40,5,-1.95,98437805,48282,7.66,2055,2060,2000,2665,1435,2050,2038.81,6.96,0,-18995,2220,2135,2090,2005,1960,2112,1982,234,615,500,1390,5,1,46754933,940,5.17,1.05,03,0.10,389.00,1919.00,4250,20230712,-52.71,830,20221013,142.17,4250,-52.71,20230712,890,125.84,20230405,4250,-52.71,20230712,830,142.17,20221013,0.69,N,018500,500,233 억,,3256335,N,N,0,N,00,N
|
|
20230825,160323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2050,-90,5,-4.21,1300565465,622842,74.05,2105,2175,2045,2780,1500,2140,2088.22,7.35,0,-175312,2256,2197,2131,2072,2006,2227,2102,234,640,500,1450,5,1,46754933,958,5.27,1.07,03,1.33,389.00,1919.00,4250,20230712,-51.76,830,20221013,146.99,4250,-51.76,20230712,890,130.34,20230405,4250,-51.76,20230712,830,146.99,20221013,0.71,N,018500,500,233 억,,3438800,N,N,1,N,00,N
|
|
20230825,150325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2055,-85,5,-3.97,1252177870,599248,71.24,2105,2175,2045,2780,1500,2140,2089.58,7.35,0,-164006,2256,2197,2131,2072,2006,2227,2102,234,640,500,1450,5,1,46754933,961,5.28,1.07,03,1.28,389.00,1919.00,4250,20230712,-51.65,830,20221013,147.59,4250,-51.65,20230712,890,130.90,20230405,4250,-51.65,20230712,830,147.59,20221013,0.71,N,018500,500,233 억,,3438800,N,N,1,N,00,N
|
|
20230825,140324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2055,-85,5,-3.97,995532605,474090,56.36,2105,2175,2050,2780,1500,2140,2099.88,7.35,0,-141331,2256,2197,2131,2072,2006,2227,2102,234,640,500,1450,5,1,46754933,961,5.28,1.07,03,1.01,389.00,1919.00,4250,20230712,-51.65,830,20221013,147.59,4250,-51.65,20230712,890,130.90,20230405,4250,-51.65,20230712,830,147.59,20221013,0.71,N,018500,500,233 억,,3438800,N,N,1,N,00,N
|
|
20230825,130324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2070,-70,5,-3.27,814115820,386041,45.89,2105,2175,2070,2780,1500,2140,2108.88,7.35,0,-124296,2256,2197,2131,2072,2006,2227,2102,234,640,500,1450,5,1,46754933,968,5.32,1.08,03,0.83,389.00,1919.00,4250,20230712,-51.29,830,20221013,149.40,4250,-51.29,20230712,890,132.58,20230405,4250,-51.29,20230712,830,149.40,20221013,0.71,N,018500,500,233 억,,3438800,N,N,1,N,00,N
|
|
20230825,120324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2075,-65,5,-3.04,676964335,319882,38.03,2105,2175,2070,2780,1500,2140,2116.29,7.35,0,-97085,2256,2197,2131,2072,2006,2227,2102,234,640,500,1450,5,1,46754933,970,5.33,1.08,03,0.68,389.00,1919.00,4250,20230712,-51.18,830,20221013,150.00,4250,-51.18,20230712,890,133.15,20230405,4250,-51.18,20230712,830,150.00,20221013,0.71,N,018500,500,233 억,,3438800,N,N,1,N,00,N
|
|
20230825,110324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2095,-45,5,-2.10,481787580,226231,26.90,2105,2175,2095,2780,1500,2140,2129.63,7.35,0,-69520,2256,2197,2131,2072,2006,2227,2102,234,640,500,1450,5,1,46754933,980,5.39,1.09,03,0.48,389.00,1919.00,4250,20230712,-50.71,830,20221013,152.41,4250,-50.71,20230712,890,135.39,20230405,4250,-50.71,20230712,830,152.41,20221013,0.71,N,018500,500,233 억,,3438800,N,N,1,N,00,N
|
|
20230825,100324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2125,-15,5,-0.70,341059400,159424,18.95,2105,2175,2105,2780,1500,2140,2139.32,7.35,0,-35878,2256,2197,2131,2072,2006,2227,2102,234,640,500,1450,5,1,46754933,994,5.46,1.11,03,0.34,389.00,1919.00,4250,20230712,-50.00,830,20221013,156.02,4250,-50.00,20230712,890,138.76,20230405,4250,-50.00,20230712,830,156.02,20221013,0.71,N,018500,500,233 억,,3438800,N,N,1,N,00,N
|
|
20230825,090325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2120,-20,5,-0.93,32751410,15502,1.84,2105,2135,2105,2780,1500,2140,2112.72,7.35,0,3099,2256,2197,2131,2072,2006,2227,2102,234,640,500,1450,5,1,46754933,991,5.45,1.10,03,0.03,389.00,1919.00,4250,20230712,-50.12,830,20221013,155.42,4250,-50.12,20230712,890,138.20,20230405,4250,-50.12,20230712,830,155.42,20221013,0.71,N,018500,500,233 억,,3438800,N,N,1,N,00,N
|
|
20230824,160321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2140,75,2,3.63,1765063670,829338,119.46,2110,2190,2065,2680,1450,2065,2128.28,7.18,0,78407,2145,2105,2080,2040,2015,2092,2027,234,615,500,1400,5,1,46754933,1001,5.50,1.12,03,1.77,389.00,1919.00,4250,20230712,-49.65,830,20221013,157.83,4250,-49.65,20230712,890,140.45,20230405,4250,-49.65,20230712,830,157.83,20221013,0.71,N,018500,500,233 억,,3356646,N,N,1,N,00,N
|
|
20230824,150320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2115,50,2,2.42,1641015705,771087,111.07,2110,2190,2065,2680,1450,2065,2128.19,7.18,0,66550,2145,2105,2080,2040,2015,2092,2027,234,615,500,1400,5,1,46754933,989,5.44,1.10,03,1.65,389.00,1919.00,4250,20230712,-50.24,830,20221013,154.82,4250,-50.24,20230712,890,137.64,20230405,4250,-50.24,20230712,830,154.82,20221013,0.71,N,018500,500,233 억,,3356646,N,N,1,N,00,N
|
|
20230824,140321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2110,45,2,2.18,1563460595,734448,105.79,2110,2190,2065,2680,1450,2065,2128.76,7.18,0,69121,2145,2105,2080,2040,2015,2092,2027,234,615,500,1400,5,1,46754933,987,5.42,1.10,03,1.57,389.00,1919.00,4250,20230712,-50.35,830,20221013,154.22,4250,-50.35,20230712,890,137.08,20230405,4250,-50.35,20230712,830,154.22,20221013,0.71,N,018500,500,233 억,,3356646,N,N,1,N,00,N
|
|
20230824,130323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2140,75,2,3.63,1475096165,692701,99.78,2110,2190,2065,2680,1450,2065,2129.49,7.18,0,65981,2145,2105,2080,2040,2015,2092,2027,234,615,500,1400,5,1,46754933,1001,5.50,1.12,03,1.48,389.00,1919.00,4250,20230712,-49.65,830,20221013,157.83,4250,-49.65,20230712,890,140.45,20230405,4250,-49.65,20230712,830,157.83,20221013,0.71,N,018500,500,233 억,,3356646,N,N,1,N,00,N
|
|
20230824,120323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2100,35,2,1.69,1338259235,627709,90.42,2110,2190,2065,2680,1450,2065,2131.98,7.18,0,55069,2145,2105,2080,2040,2015,2092,2027,234,615,500,1400,5,1,46754933,982,5.40,1.09,03,1.34,389.00,1919.00,4250,20230712,-50.59,830,20221013,153.01,4250,-50.59,20230712,890,135.96,20230405,4250,-50.59,20230712,830,153.01,20221013,0.71,N,018500,500,233 억,,3356646,N,N,1,N,00,N
|
|
20230824,110322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2120,55,2,2.66,1144812360,536052,77.22,2110,2190,2065,2680,1450,2065,2135.65,7.18,0,20312,2145,2105,2080,2040,2015,2092,2027,234,615,500,1400,5,1,46754933,991,5.45,1.10,03,1.15,389.00,1919.00,4250,20230712,-50.12,830,20221013,155.42,4250,-50.12,20230712,890,138.20,20230405,4250,-50.12,20230712,830,155.42,20221013,0.71,N,018500,500,233 억,,3356646,N,N,1,N,00,N
|
|
20230824,100321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2170,105,2,5.08,836493070,392007,56.47,2110,2190,2065,2680,1450,2065,2133.89,7.18,0,9647,2145,2105,2080,2040,2015,2092,2027,234,615,500,1400,5,1,46754933,1015,5.58,1.13,03,0.84,389.00,1919.00,4250,20230712,-48.94,830,20221013,161.45,4250,-48.94,20230712,890,143.82,20230405,4250,-48.94,20230712,830,161.45,20221013,0.71,N,018500,500,233 억,,3356646,N,N,1,N,00,N
|
|
20230824,090323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2090,25,2,1.21,67810015,32308,4.65,2110,2110,2090,2680,1450,2065,2098.95,7.18,0,-9214,2145,2105,2080,2040,2015,2092,2027,234,615,500,1400,5,1,46754933,977,5.37,1.09,03,0.07,389.00,1919.00,4250,20230712,-50.82,830,20221013,151.81,4250,-50.82,20230712,890,134.83,20230405,4250,-50.82,20230712,830,151.81,20221013,0.71,N,018500,500,233 억,,3356646,N,N,1,N,00,N
|
|
20230823,160320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2065,-30,5,-1.43,1439811125,690572,89.47,2090,2120,2055,2720,1470,2095,2084.99,6.77,0,181279,2245,2170,2120,2045,1995,2145,2020,234,625,500,1420,5,1,46754933,965,5.31,1.08,03,1.48,389.00,1919.00,4250,20230712,-51.41,830,20221013,148.80,4250,-51.41,20230712,890,132.02,20230405,4250,-51.41,20230712,830,148.80,20221013,0.60,N,018500,500,233 억,,3166640,N,N,1,N,00,N
|
|
20230823,150321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2080,-15,5,-0.72,1324022390,634687,82.23,2090,2120,2055,2720,1470,2095,2086.10,6.77,0,160638,2245,2170,2120,2045,1995,2145,2020,234,625,500,1420,5,1,46754933,973,5.35,1.08,03,1.36,389.00,1919.00,4250,20230712,-51.06,830,20221013,150.60,4250,-51.06,20230712,890,133.71,20230405,4250,-51.06,20230712,830,150.60,20221013,0.60,N,018500,500,233 억,,3166640,N,N,1,N,00,N
|
|
20230823,140322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2090,-5,5,-0.24,1166651735,559230,72.46,2090,2120,2055,2720,1470,2095,2086.17,6.77,0,185482,2245,2170,2120,2045,1995,2145,2020,234,625,500,1420,5,1,46754933,977,5.37,1.09,03,1.20,389.00,1919.00,4250,20230712,-50.82,830,20221013,151.81,4250,-50.82,20230712,890,134.83,20230405,4250,-50.82,20230712,830,151.81,20221013,0.60,N,018500,500,233 억,,3166640,N,N,1,N,00,N
|
|
20230823,130322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2095,0,3,0.00,1013140910,485820,62.94,2090,2120,2055,2720,1470,2095,2085.42,6.77,0,165225,2245,2170,2120,2045,1995,2145,2020,234,625,500,1420,5,1,46754933,980,5.39,1.09,03,1.04,389.00,1919.00,4250,20230712,-50.71,830,20221013,152.41,4250,-50.71,20230712,890,135.39,20230405,4250,-50.71,20230712,830,152.41,20221013,0.60,N,018500,500,233 억,,3166640,N,N,1,N,00,N
|
|
20230823,120323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2095,0,3,0.00,914019840,438439,56.81,2090,2120,2055,2720,1470,2095,2084.70,6.77,0,147789,2245,2170,2120,2045,1995,2145,2020,234,625,500,1420,5,1,46754933,980,5.39,1.09,03,0.94,389.00,1919.00,4250,20230712,-50.71,830,20221013,152.41,4250,-50.71,20230712,890,135.39,20230405,4250,-50.71,20230712,830,152.41,20221013,0.60,N,018500,500,233 억,,3166640,N,N,1,N,00,N
|
|
20230823,110321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2095,0,3,0.00,774725220,371944,48.19,2090,2120,2055,2720,1470,2095,2082.89,6.77,0,129232,2245,2170,2120,2045,1995,2145,2020,234,625,500,1420,5,1,46754933,980,5.39,1.09,03,0.80,389.00,1919.00,4250,20230712,-50.71,830,20221013,152.41,4250,-50.71,20230712,890,135.39,20230405,4250,-50.71,20230712,830,152.41,20221013,0.60,N,018500,500,233 억,,3166640,N,N,1,N,00,N
|
|
20230823,100321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2095,0,3,0.00,572375360,275746,35.73,2090,2100,2055,2720,1470,2095,2075.70,6.77,0,124159,2245,2170,2120,2045,1995,2145,2020,234,625,500,1420,5,1,46754933,980,5.39,1.09,03,0.59,389.00,1919.00,4250,20230712,-50.71,830,20221013,152.41,4250,-50.71,20230712,890,135.39,20230405,4250,-50.71,20230712,830,152.41,20221013,0.60,N,018500,500,233 억,,3166640,N,N,1,N,00,N
|
|
20230823,090324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2070,-25,5,-1.19,59151390,28409,3.68,2090,2100,2070,2720,1470,2095,2081.92,6.77,0,11114,2245,2170,2120,2045,1995,2145,2020,234,625,500,1420,5,1,46754933,968,5.32,1.08,03,0.06,389.00,1919.00,4250,20230712,-51.29,830,20221013,149.40,4250,-51.29,20230712,890,132.58,20230405,4250,-51.29,20230712,830,149.40,20221013,0.60,N,018500,500,233 억,,3166640,N,N,1,N,00,N
|
|
20230822,160319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2095,-60,5,-2.78,1627466640,764056,93.93,2170,2195,2070,2800,1510,2155,2130.02,6.89,0,-54068,2281,2217,2131,2067,1981,2175,2025,234,645,500,1460,5,1,46754933,980,5.39,1.09,03,1.63,389.00,1919.00,4250,20230712,-50.71,830,20221013,152.41,4250,-50.71,20230712,890,135.39,20230405,4250,-50.71,20230712,830,152.41,20221013,0.56,N,018500,500,233 억,,3221472,N,N,1,N,00,N
|
|
20230822,150319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2090,-65,5,-3.02,1559529625,731422,89.92,2170,2195,2080,2800,1510,2155,2132.17,6.89,0,-58755,2281,2217,2131,2067,1981,2175,2025,234,645,500,1460,5,1,46754933,977,5.37,1.09,03,1.56,389.00,1919.00,4250,20230712,-50.82,830,20221013,151.81,4250,-50.82,20230712,890,134.83,20230405,4250,-50.82,20230712,830,151.81,20221013,0.56,N,018500,500,233 억,,3221472,N,N,4,N,00,N
|
|
20230822,140322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2110,-45,5,-2.09,1324906360,619240,76.13,2170,2195,2090,2800,1510,2155,2139.56,6.89,0,-76169,2281,2217,2131,2067,1981,2175,2025,234,645,500,1460,5,1,46754933,987,5.42,1.10,03,1.32,389.00,1919.00,4250,20230712,-50.35,830,20221013,154.22,4250,-50.35,20230712,890,137.08,20230405,4250,-50.35,20230712,830,154.22,20221013,0.56,N,018500,500,233 억,,3221472,N,N,4,N,00,N
|
|
20230822,130319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2120,-35,5,-1.62,1164777100,543175,66.78,2170,2195,2110,2800,1510,2155,2144.38,6.89,0,-74898,2281,2217,2131,2067,1981,2175,2025,234,645,500,1460,5,1,46754933,991,5.45,1.10,03,1.16,389.00,1919.00,4250,20230712,-50.12,830,20221013,155.42,4250,-50.12,20230712,890,138.20,20230405,4250,-50.12,20230712,830,155.42,20221013,0.56,N,018500,500,233 억,,3221472,N,N,4,N,00,N
|
|
20230822,120314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2120,-35,5,-1.62,1063220070,495226,60.88,2170,2195,2110,2800,1510,2155,2146.93,6.89,0,-82259,2281,2217,2131,2067,1981,2175,2025,234,645,500,1460,5,1,46754933,991,5.45,1.10,03,1.06,389.00,1919.00,4250,20230712,-50.12,830,20221013,155.42,4250,-50.12,20230712,890,138.20,20230405,4250,-50.12,20230712,830,155.42,20221013,0.56,N,018500,500,233 억,,3221472,N,N,4,N,00,N
|
|
20230822,110318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2125,-30,5,-1.39,941461945,437898,53.84,2170,2195,2120,2800,1510,2155,2149.95,6.89,0,-83230,2281,2217,2131,2067,1981,2175,2025,234,645,500,1460,5,1,46754933,994,5.46,1.11,03,0.94,389.00,1919.00,4250,20230712,-50.00,830,20221013,156.02,4250,-50.00,20230712,890,138.76,20230405,4250,-50.00,20230712,830,156.02,20221013,0.56,N,018500,500,233 억,,3221472,N,N,4,N,00,N
|
|
20230822,100317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2160,5,2,0.23,750151350,348330,42.82,2170,2195,2135,2800,1510,2155,2153.56,6.89,0,-74035,2281,2217,2131,2067,1981,2175,2025,234,645,500,1460,5,1,46754933,1010,5.55,1.13,03,0.75,389.00,1919.00,4250,20230712,-49.18,830,20221013,160.24,4250,-49.18,20230712,890,142.70,20230405,4250,-49.18,20230712,830,160.24,20221013,0.56,N,018500,500,233 억,,3221472,N,N,4,N,00,N
|
|
20230822,090318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2170,15,2,0.70,51458370,23720,2.92,2170,2185,2160,2800,1510,2155,2169.72,6.89,0,5770,2281,2217,2131,2067,1981,2175,2025,234,645,500,1460,5,1,46754933,1015,5.58,1.13,03,0.05,389.00,1919.00,4250,20230712,-48.94,830,20221013,161.45,4250,-48.94,20230712,890,143.82,20230405,4250,-48.94,20230712,830,161.45,20221013,0.56,N,018500,500,233 억,,3221472,N,N,4,N,00,N
|
|
20230821,160319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2155,20,2,0.94,1717728080,808003,67.66,2170,2195,2045,2775,1495,2135,2125.88,6.74,0,70221,2251,2192,2126,2067,2001,2222,2097,234,640,500,1450,5,1,46754933,1008,5.54,1.12,03,1.73,389.00,1919.00,4250,20230712,-49.29,830,20221013,159.64,4250,-49.29,20230712,890,142.13,20230405,4250,-49.29,20230712,830,159.64,20221013,0.68,N,018500,500,233 억,,3151112,N,N,4,N,00,N
|
|
20230821,150319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2145,10,2,0.47,1668714650,785216,65.75,2170,2195,2045,2775,1495,2135,2125.16,6.74,0,71245,2251,2192,2126,2067,2001,2222,2097,234,640,500,1450,5,1,46754933,1003,5.51,1.12,03,1.68,389.00,1919.00,4250,20230712,-49.53,830,20221013,158.43,4250,-49.53,20230712,890,141.01,20230405,4250,-49.53,20230712,830,158.43,20221013,0.68,N,018500,500,233 억,,3151112,N,N,8,N,00,N
|
|
20230821,140321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2165,30,2,1.41,1485219425,700230,58.63,2170,2195,2045,2775,1495,2135,2121.04,6.74,0,82060,2251,2192,2126,2067,2001,2222,2097,234,640,500,1450,5,1,46754933,1012,5.57,1.13,03,1.50,389.00,1919.00,4250,20230712,-49.06,830,20221013,160.84,4250,-49.06,20230712,890,143.26,20230405,4250,-49.06,20230712,830,160.84,20221013,0.68,N,018500,500,233 억,,3151112,N,N,8,N,00,N
|
|
20230821,130321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2170,35,2,1.64,1368621090,646524,54.14,2170,2195,2045,2775,1495,2135,2116.88,6.74,0,71258,2251,2192,2126,2067,2001,2222,2097,234,640,500,1450,5,1,46754933,1015,5.58,1.13,03,1.38,389.00,1919.00,4250,20230712,-48.94,830,20221013,161.45,4250,-48.94,20230712,890,143.82,20230405,4250,-48.94,20230712,830,161.45,20221013,0.68,N,018500,500,233 억,,3151112,N,N,8,N,00,N
|
|
20230821,120321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2175,40,2,1.87,1279091870,605246,50.68,2170,2195,2045,2775,1495,2135,2113.33,6.74,0,61377,2251,2192,2126,2067,2001,2222,2097,234,640,500,1450,5,1,46754933,1017,5.59,1.13,03,1.29,389.00,1919.00,4250,20230712,-48.82,830,20221013,162.05,4250,-48.82,20230712,890,144.38,20230405,4250,-48.82,20230712,830,162.05,20221013,0.68,N,018500,500,233 억,,3151112,N,N,8,N,00,N
|
|
20230821,110320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2165,30,2,1.41,1063786035,506208,42.39,2170,2180,2045,2775,1495,2135,2101.46,6.74,0,59875,2251,2192,2126,2067,2001,2222,2097,234,640,500,1450,5,1,46754933,1012,5.57,1.13,03,1.08,389.00,1919.00,4250,20230712,-49.06,830,20221013,160.84,4250,-49.06,20230712,890,143.26,20230405,4250,-49.06,20230712,830,160.84,20221013,0.68,N,018500,500,233 억,,3151112,N,N,8,N,00,N
|
|
20230821,100319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2135,0,3,0.00,765192950,366957,30.73,2170,2180,2045,2775,1495,2135,2085.20,6.74,0,31519,2251,2192,2126,2067,2001,2222,2097,234,640,500,1450,5,1,46754933,998,5.49,1.11,03,0.78,389.00,1919.00,4250,20230712,-49.76,830,20221013,157.23,4250,-49.76,20230712,890,139.89,20230405,4250,-49.76,20230712,830,157.23,20221013,0.68,N,018500,500,233 억,,3151112,N,N,8,N,00,N
|
|
20230821,090323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2090,-45,5,-2.11,88132875,41432,3.47,2170,2180,2075,2775,1495,2135,2127.12,6.74,0,-20031,2251,2192,2126,2067,2001,2222,2097,234,640,500,1450,5,1,46754933,977,5.37,1.09,03,0.09,389.00,1919.00,4250,20230712,-50.82,830,20221013,151.81,4250,-50.82,20230712,890,134.83,20230405,4250,-50.82,20230712,830,151.81,20221013,0.68,N,018500,500,233 억,,3151112,N,N,8,N,00,N
|
|
20230818,160319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2135,30,2,1.43,2525871985,1187107,90.67,2085,2185,2060,2735,1475,2105,2127.75,6.46,0,145505,2235,2170,2120,2055,2005,2145,2030,234,630,500,1430,5,1,46754933,998,5.49,1.11,03,2.54,389.00,1919.00,4250,20230712,-49.76,830,20221013,157.23,4250,-49.76,20230712,890,139.89,20230405,4250,-49.76,20230712,830,157.23,20221013,0.73,N,018500,500,233 억,,3018828,N,N,8,N,00,N
|
|
20230818,150317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2130,25,2,1.19,2369109880,1113372,85.04,2085,2185,2060,2735,1475,2105,2127.87,6.46,0,156632,2235,2170,2120,2055,2005,2145,2030,234,630,500,1430,5,1,46754933,996,5.48,1.11,03,2.38,389.00,1919.00,4250,20230712,-49.88,830,20221013,156.63,4250,-49.88,20230712,890,139.33,20230405,4250,-49.88,20230712,830,156.63,20221013,0.73,N,018500,500,233 억,,3018828,N,N,54,N,00,N
|
|
20230818,140319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2135,30,2,1.43,2088362650,981421,74.96,2085,2185,2060,2735,1475,2105,2127.90,6.46,0,158351,2235,2170,2120,2055,2005,2145,2030,234,630,500,1430,5,1,46754933,998,5.49,1.11,03,2.10,389.00,1919.00,4250,20230712,-49.76,830,20221013,157.23,4250,-49.76,20230712,890,139.89,20230405,4250,-49.76,20230712,830,157.23,20221013,0.73,N,018500,500,233 억,,3018828,N,N,54,N,00,N
|
|
20230818,130315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2155,50,2,2.38,1615506720,761721,58.18,2085,2170,2060,2735,1475,2105,2120.86,6.46,0,147831,2235,2170,2120,2055,2005,2145,2030,234,630,500,1430,5,1,46754933,1008,5.54,1.12,03,1.63,389.00,1919.00,4250,20230712,-49.29,830,20221013,159.64,4250,-49.29,20230712,890,142.13,20230405,4250,-49.29,20230712,830,159.64,20221013,0.73,N,018500,500,233 억,,3018828,N,N,54,N,00,N
|
|
20230818,120326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2155,50,2,2.38,1408703405,665771,50.85,2085,2160,2060,2735,1475,2105,2115.90,6.46,0,130537,2235,2170,2120,2055,2005,2145,2030,234,630,500,1430,5,1,46754933,1008,5.54,1.12,03,1.42,389.00,1919.00,4250,20230712,-49.29,830,20221013,159.64,4250,-49.29,20230712,890,142.13,20230405,4250,-49.29,20230712,830,159.64,20221013,0.73,N,018500,500,233 억,,3018828,N,N,54,N,00,N
|
|
20230818,110317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2120,15,2,0.71,1267125470,599888,45.82,2085,2160,2060,2735,1475,2105,2112.27,6.46,0,115101,2235,2170,2120,2055,2005,2145,2030,234,630,500,1430,5,1,46754933,991,5.45,1.10,03,1.28,389.00,1919.00,4250,20230712,-50.12,830,20221013,155.42,4250,-50.12,20230712,890,138.20,20230405,4250,-50.12,20230712,830,155.42,20221013,0.73,N,018500,500,233 억,,3018828,N,N,54,N,00,N
|
|
20230818,100319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2070,-35,5,-1.66,633483670,300895,22.98,2085,2160,2060,2735,1475,2105,2105.33,6.46,0,-8746,2235,2170,2120,2055,2005,2145,2030,234,630,500,1430,5,1,46754933,968,5.32,1.08,03,0.64,389.00,1919.00,4250,20230712,-51.29,830,20221013,149.40,4250,-51.29,20230712,890,132.58,20230405,4250,-51.29,20230712,830,149.40,20221013,0.73,N,018500,500,233 억,,3018828,N,N,54,N,00,N
|
|
20230818,090319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2110,5,2,0.24,41426870,19785,1.51,2085,2120,2080,2735,1475,2105,2093.85,6.46,0,4650,2235,2170,2120,2055,2005,2145,2030,234,630,500,1430,5,1,46754933,987,5.42,1.10,03,0.04,389.00,1919.00,4250,20230712,-50.35,830,20221013,154.22,4250,-50.35,20230712,890,137.08,20230405,4250,-50.35,20230712,830,154.22,20221013,0.73,N,018500,500,233 억,,3018828,N,N,54,N,00,N
|
|
20230817,160319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2105,-60,5,-2.77,2768112925,1295450,45.52,2120,2185,2070,2810,1520,2165,2136.82,6.25,0,89140,2401,2282,2201,2082,2001,2242,2042,234,645,500,1470,5,1,46754933,984,5.41,1.10,03,2.77,389.00,1919.00,4250,20230712,-50.47,830,20221013,153.61,4250,-50.47,20230712,890,136.52,20230405,4250,-50.47,20230712,830,153.61,20221013,0.91,N,018500,500,233 억,,2924182,N,N,54,N,00,N
|
|
20230817,150322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2130,-35,5,-1.62,2572291045,1202645,42.26,2120,2185,2070,2810,1520,2165,2138.84,6.25,0,58036,2401,2282,2201,2082,2001,2242,2042,234,645,500,1470,5,1,46754933,996,5.48,1.11,03,2.57,389.00,1919.00,4250,20230712,-49.88,830,20221013,156.63,4250,-49.88,20230712,890,139.33,20230405,4250,-49.88,20230712,830,156.63,20221013,0.91,N,018500,500,233 억,,2924182,N,N,0,N,00,N
|
|
20230817,140318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2150,-15,5,-0.69,2268571175,1059844,37.24,2120,2185,2070,2810,1520,2165,2140.46,6.25,0,69760,2401,2282,2201,2082,2001,2242,2042,234,645,500,1470,5,1,46754933,1005,5.53,1.12,03,2.27,389.00,1919.00,4250,20230712,-49.41,830,20221013,159.04,4250,-49.41,20230712,890,141.57,20230405,4250,-49.41,20230712,830,159.04,20221013,0.91,N,018500,500,233 억,,2924182,N,N,0,N,00,N
|
|
20230817,130317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2155,-10,5,-0.46,2051807090,958843,33.69,2120,2185,2070,2810,1520,2165,2139.86,6.25,0,78521,2401,2282,2201,2082,2001,2242,2042,234,645,500,1470,5,1,46754933,1008,5.54,1.12,03,2.05,389.00,1919.00,4250,20230712,-49.29,830,20221013,159.64,4250,-49.29,20230712,890,142.13,20230405,4250,-49.29,20230712,830,159.64,20221013,0.91,N,018500,500,233 억,,2924182,N,N,0,N,00,N
|
|
20230817,120317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2160,-5,5,-0.23,1824126645,853744,30.00,2120,2185,2070,2810,1520,2165,2136.59,6.25,0,93012,2401,2282,2201,2082,2001,2242,2042,234,645,500,1470,5,1,46754933,1010,5.55,1.13,03,1.83,389.00,1919.00,4250,20230712,-49.18,830,20221013,160.24,4250,-49.18,20230712,890,142.70,20230405,4250,-49.18,20230712,830,160.24,20221013,0.91,N,018500,500,233 억,,2924182,N,N,0,N,00,N
|
|
20230817,110319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2140,-25,5,-1.15,1636441320,766667,26.94,2120,2185,2070,2810,1520,2165,2134.45,6.25,0,91004,2401,2282,2201,2082,2001,2242,2042,234,645,500,1470,5,1,46754933,1001,5.50,1.12,03,1.64,389.00,1919.00,4250,20230712,-49.65,830,20221013,157.83,4250,-49.65,20230712,890,140.45,20230405,4250,-49.65,20230712,830,157.83,20221013,0.91,N,018500,500,233 억,,2924182,N,N,0,N,00,N
|
|
20230817,100318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2140,-25,5,-1.15,1277961105,597594,21.00,2120,2185,2070,2810,1520,2165,2138.47,6.25,0,29666,2401,2282,2201,2082,2001,2242,2042,234,645,500,1470,5,1,46754933,1001,5.50,1.12,03,1.28,389.00,1919.00,4250,20230712,-49.65,830,20221013,157.83,4250,-49.65,20230712,890,140.45,20230405,4250,-49.65,20230712,830,157.83,20221013,0.91,N,018500,500,233 억,,2924182,N,N,0,N,00,N
|
|
20230817,090317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2105,-60,5,-2.77,258066420,122237,4.30,2120,2145,2070,2810,1520,2165,2110.83,6.25,0,17700,2401,2282,2201,2082,2001,2242,2042,234,645,500,1470,5,1,46754933,984,5.41,1.10,03,0.26,389.00,1919.00,4250,20230712,-50.47,830,20221013,153.61,4250,-50.47,20230712,890,136.52,20230405,4250,-50.47,20230712,830,153.61,20221013,0.91,N,018500,500,233 억,,2924182,N,N,0,N,00,N
|
|
20230816,160318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2165,-235,5,-9.79,6156005230,2801848,214.69,2255,2320,2120,3120,1680,2400,2197.00,4.23,0,924397,2640,2520,2440,2320,2240,2480,2280,234,720,500,1630,5,1,46754933,1012,5.57,1.13,03,5.99,389.00,1919.00,4250,20230712,-49.06,830,20221013,160.84,4250,-49.06,20230712,890,143.26,20230405,4250,-49.06,20230712,830,160.84,20221013,0.86,N,018500,500,233 억,,1979358,N,N,0,N,00,N
|
|
20230816,150318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2170,-230,5,-9.58,5939822240,2702095,207.04,2255,2320,2120,3120,1680,2400,2198.07,4.23,0,877334,2640,2520,2440,2320,2240,2480,2280,234,720,500,1630,5,1,46754933,1015,5.58,1.13,03,5.78,389.00,1919.00,4250,20230712,-48.94,830,20221013,161.45,4250,-48.94,20230712,890,143.82,20230405,4250,-48.94,20230712,830,161.45,20221013,0.86,N,018500,500,233 억,,1979358,N,N,0,N,00,N
|
|
20230816,140317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2205,-195,5,-8.12,5388128345,2450034,187.73,2255,2320,2120,3120,1680,2400,2199.03,4.23,0,820273,2640,2520,2440,2320,2240,2480,2280,234,720,500,1630,5,1,46754933,1031,5.67,1.15,03,5.24,389.00,1919.00,4250,20230712,-48.12,830,20221013,165.66,4250,-48.12,20230712,890,147.75,20230405,4250,-48.12,20230712,830,165.66,20221013,0.86,N,018500,500,233 억,,1979358,N,N,0,N,00,N
|
|
20230816,130318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2185,-215,5,-8.96,4976558825,2262409,173.35,2255,2320,2120,3120,1680,2400,2199.48,4.23,0,776101,2640,2520,2440,2320,2240,2480,2280,234,720,500,1630,5,1,46754933,1022,5.62,1.14,03,4.84,389.00,1919.00,4250,20230712,-48.59,830,20221013,163.25,4250,-48.59,20230712,890,145.51,20230405,4250,-48.59,20230712,830,163.25,20221013,0.86,N,018500,500,233 억,,1979358,N,N,0,N,00,N
|
|
20230816,120321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2155,-245,5,-10.21,4481377905,2033252,155.79,2255,2320,2120,3120,1680,2400,2203.84,4.23,0,748361,2640,2520,2440,2320,2240,2480,2280,234,720,500,1630,5,1,46754933,1008,5.54,1.12,03,4.35,389.00,1919.00,4250,20230712,-49.29,830,20221013,159.64,4250,-49.29,20230712,890,142.13,20230405,4250,-49.29,20230712,830,159.64,20221013,0.86,N,018500,500,233 억,,1979358,N,N,0,N,00,N
|
|
20230816,110320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2180,-220,5,-9.17,3110114185,1396694,107.02,2255,2320,2160,3120,1680,2400,2226.50,4.23,0,506070,2640,2520,2440,2320,2240,2480,2280,234,720,500,1630,5,1,46754933,1019,5.60,1.14,03,2.99,389.00,1919.00,4250,20230712,-48.71,830,20221013,162.65,4250,-48.71,20230712,890,144.94,20230405,4250,-48.71,20230712,830,162.65,20221013,0.86,N,018500,500,233 억,,1979358,N,N,0,N,00,N
|
|
20230816,100315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2230,-170,5,-7.08,2059397920,917009,70.26,2255,2320,2200,3120,1680,2400,2245.41,4.23,0,361451,2640,2520,2440,2320,2240,2480,2280,234,720,500,1630,5,1,46754933,1043,5.73,1.16,03,1.96,389.00,1919.00,4250,20230712,-47.53,830,20221013,168.67,4250,-47.53,20230712,890,150.56,20230405,4250,-47.53,20230712,830,168.67,20221013,0.86,N,018500,500,233 억,,1979358,N,N,0,N,00,N
|
|
20230816,090315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2310,-90,5,-3.75,269732970,118008,9.04,2255,2320,2255,3120,1680,2400,2283.60,4.23,0,61253,2640,2520,2440,2320,2240,2480,2280,234,720,500,1630,5,1,46754933,1080,5.94,1.20,03,0.25,389.00,1919.00,4250,20230712,-45.65,830,20221013,178.31,4250,-45.65,20230712,890,159.55,20230405,4250,-45.65,20230712,830,178.31,20221013,0.86,N,018500,500,233 억,,1979358,N,N,0,N,00,N
|
|
20230814,160314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2400,-125,5,-4.95,3124524645,1278911,123.64,2500,2560,2360,3280,1770,2525,2443.12,3.89,0,173282,2648,2586,2508,2446,2368,2617,2477,234,755,500,1710,5,1,46754933,1122,6.17,1.25,03,2.74,389.00,1919.00,4250,20230712,-43.53,830,20221013,189.16,4250,-43.53,20230712,890,169.66,20230405,4250,-43.53,20230712,830,189.16,20221013,0.85,N,018500,500,233 억,,1817138,N,N,0,N,00,N
|
|
20230814,150314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2390,-135,5,-5.35,2827049530,1154713,111.63,2500,2560,2360,3280,1770,2525,2448.26,3.89,0,159119,2648,2586,2508,2446,2368,2617,2477,234,755,500,1710,5,1,46754933,1117,6.14,1.25,03,2.47,389.00,1919.00,4250,20230712,-43.76,830,20221013,187.95,4250,-43.76,20230712,890,168.54,20230405,4250,-43.76,20230712,830,187.95,20221013,0.85,N,018500,500,233 억,,1817138,N,N,0,N,00,N
|
|
20230814,140315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2455,-70,5,-2.77,1833364570,742664,71.80,2500,2560,2410,3280,1770,2525,2468.62,3.89,0,-36918,2648,2586,2508,2446,2368,2617,2477,234,755,500,1710,5,1,46754933,1148,6.31,1.28,03,1.59,389.00,1919.00,4250,20230712,-42.24,830,20221013,195.78,4250,-42.24,20230712,890,175.84,20230405,4250,-42.24,20230712,830,195.78,20221013,0.85,N,018500,500,233 억,,1817138,N,N,0,N,00,N
|
|
20230814,130315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2485,-40,5,-1.58,1596398315,646884,62.54,2500,2560,2410,3280,1770,2525,2467.81,3.89,0,-42069,2648,2586,2508,2446,2368,2617,2477,234,755,500,1710,5,1,46754933,1162,6.39,1.29,03,1.38,389.00,1919.00,4250,20230712,-41.53,830,20221013,199.40,4250,-41.53,20230712,890,179.21,20230405,4250,-41.53,20230712,830,199.40,20221013,0.85,N,018500,500,233 억,,1817138,N,N,0,N,00,N
|
|
20230814,120313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2465,-60,5,-2.38,1516778035,614798,59.44,2500,2560,2410,3280,1770,2525,2467.10,3.89,0,-56487,2648,2586,2508,2446,2368,2617,2477,234,755,500,1710,5,1,46754933,1153,6.34,1.28,03,1.31,389.00,1919.00,4250,20230712,-42.00,830,20221013,196.99,4250,-42.00,20230712,890,176.97,20230405,4250,-42.00,20230712,830,196.99,20221013,0.85,N,018500,500,233 억,,1817138,N,N,0,N,00,N
|
|
20230814,110313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2475,-50,5,-1.98,1301155060,526993,50.95,2500,2560,2410,3280,1770,2525,2469.00,3.89,0,-74933,2648,2586,2508,2446,2368,2617,2477,234,755,500,1710,5,1,46754933,1157,6.36,1.29,03,1.13,389.00,1919.00,4250,20230712,-41.76,830,20221013,198.19,4250,-41.76,20230712,890,178.09,20230405,4250,-41.76,20230712,830,198.19,20221013,0.85,N,018500,500,233 억,,1817138,N,N,0,N,00,N
|
|
20230814,100313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2470,-55,5,-2.18,786890260,321611,31.09,2500,2505,2410,3280,1770,2525,2446.67,3.89,0,14437,2648,2586,2508,2446,2368,2617,2477,234,755,500,1710,5,1,46754933,1155,6.35,1.29,03,0.69,389.00,1919.00,4250,20230712,-41.88,830,20221013,197.59,4250,-41.88,20230712,890,177.53,20230405,4250,-41.88,20230712,830,197.59,20221013,0.85,N,018500,500,233 억,,1817138,N,N,0,N,00,N
|
|
20230814,090313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2460,-65,5,-2.57,91818500,36908,3.57,2500,2505,2460,3280,1770,2525,2487.56,3.89,0,-15723,2648,2586,2508,2446,2368,2617,2477,234,755,500,1710,5,1,46754933,1150,6.32,1.28,03,0.08,389.00,1919.00,4250,20230712,-42.12,830,20221013,196.39,4250,-42.12,20230712,890,176.40,20230405,4250,-42.12,20230712,830,196.39,20221013,0.85,N,018500,500,233 억,,1817138,N,N,0,N,00,N
|
|
20230811,160312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2525,90,2,3.70,2544610060,1014478,97.61,2435,2570,2430,3165,1705,2435,2508.27,3.77,0,50733,2505,2470,2435,2400,2365,2452,2382,234,730,500,1650,5,1,46754933,1181,6.49,1.32,03,2.17,389.00,1919.00,4250,20230712,-40.59,830,20221013,204.22,4250,-40.59,20230712,890,183.71,20230405,4250,-40.59,20230712,830,204.22,20221013,0.80,N,018500,500,233 억,,1763886,N,N,0,N,00,N
|
|
20230811,150310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2530,95,2,3.90,2444068985,974651,93.78,2435,2570,2430,3165,1705,2435,2507.64,3.77,0,55725,2505,2470,2435,2400,2365,2452,2382,234,730,500,1650,5,1,46754933,1183,6.50,1.32,03,2.08,389.00,1919.00,4250,20230712,-40.47,830,20221013,204.82,4250,-40.47,20230712,890,184.27,20230405,4250,-40.47,20230712,830,204.82,20221013,0.80,N,018500,500,233 억,,1763886,N,N,0,N,00,N
|
|
20230811,140312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2515,80,2,3.29,2157676845,860786,82.82,2435,2570,2430,3165,1705,2435,2506.64,3.77,0,21639,2505,2470,2435,2400,2365,2452,2382,234,730,500,1650,5,1,46754933,1176,6.47,1.31,03,1.84,389.00,1919.00,4250,20230712,-40.82,830,20221013,203.01,4250,-40.82,20230712,890,182.58,20230405,4250,-40.82,20230712,830,203.01,20221013,0.80,N,018500,500,233 억,,1763886,N,N,0,N,00,N
|
|
20230811,130311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2500,65,2,2.67,1999077990,797382,76.72,2435,2570,2430,3165,1705,2435,2507.05,3.77,0,14842,2505,2470,2435,2400,2365,2452,2382,234,730,500,1650,5,1,46754933,1169,6.43,1.30,03,1.71,389.00,1919.00,4250,20230712,-41.18,830,20221013,201.20,4250,-41.18,20230712,890,180.90,20230405,4250,-41.18,20230712,830,201.20,20221013,0.80,N,018500,500,233 억,,1763886,N,N,0,N,00,N
|
|
20230811,120309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2495,60,2,2.46,1788682190,713205,68.62,2435,2570,2430,3165,1705,2435,2507.95,3.77,0,11897,2505,2470,2435,2400,2365,2452,2382,234,730,500,1650,5,1,46754933,1167,6.41,1.30,03,1.53,389.00,1919.00,4250,20230712,-41.29,830,20221013,200.60,4250,-41.29,20230712,890,180.34,20230405,4250,-41.29,20230712,830,200.60,20221013,0.80,N,018500,500,233 억,,1763886,N,N,0,N,00,N
|
|
20230811,110308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2525,90,2,3.70,1631059535,650327,62.57,2435,2570,2430,3165,1705,2435,2508.06,3.77,0,16275,2505,2470,2435,2400,2365,2452,2382,234,730,500,1650,5,1,46754933,1181,6.49,1.32,03,1.39,389.00,1919.00,4250,20230712,-40.59,830,20221013,204.22,4250,-40.59,20230712,890,183.71,20230405,4250,-40.59,20230712,830,204.22,20221013,0.80,N,018500,500,233 억,,1763886,N,N,0,N,00,N
|
|
20230811,100307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2465,30,2,1.23,1241216050,495253,47.65,2435,2570,2430,3165,1705,2435,2506.23,3.77,0,9127,2505,2470,2435,2400,2365,2452,2382,234,730,500,1650,5,1,46754933,1153,6.34,1.28,03,1.06,389.00,1919.00,4250,20230712,-42.00,830,20221013,196.99,4250,-42.00,20230712,890,176.97,20230405,4250,-42.00,20230712,830,196.99,20221013,0.80,N,018500,500,233 억,,1763886,N,N,0,N,00,N
|
|
20230811,090309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2485,50,2,2.05,84542170,34584,3.33,2435,2490,2430,3165,1705,2435,2444.55,3.77,0,7369,2505,2470,2435,2400,2365,2452,2382,234,730,500,1650,5,1,46754933,1162,6.39,1.29,03,0.07,389.00,1919.00,4250,20230712,-41.53,830,20221013,199.40,4250,-41.53,20230712,890,179.21,20230405,4250,-41.53,20230712,830,199.40,20221013,0.80,N,018500,500,233 억,,1763886,N,N,0,N,00,N
|
|
20230810,160308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2435,-65,5,-2.60,2481988375,1021474,103.48,2470,2470,2400,3250,1750,2500,2429.77,3.56,0,100885,2613,2556,2483,2426,2353,2585,2455,234,750,500,1700,5,1,46754933,1138,6.26,1.27,03,2.18,389.00,1919.00,4250,20230712,-42.71,830,20221013,193.37,4250,-42.71,20230712,890,173.60,20230405,4250,-42.71,20230712,830,193.37,20221013,0.84,N,018500,500,233 억,,1666082,N,N,7,N,00,N
|
|
20230810,150307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2435,-65,5,-2.60,2352864885,968433,98.11,2470,2470,2400,3250,1750,2500,2429.52,3.56,0,102668,2613,2556,2483,2426,2353,2585,2455,234,750,500,1700,5,1,46754933,1138,6.26,1.27,03,2.07,389.00,1919.00,4250,20230712,-42.71,830,20221013,193.37,4250,-42.71,20230712,890,173.60,20230405,4250,-42.71,20230712,830,193.37,20221013,0.84,N,018500,500,233 억,,1666082,N,N,7,N,00,N
|
|
20230810,140308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2435,-65,5,-2.60,2000476985,823223,83.40,2470,2470,2400,3250,1750,2500,2430.01,3.56,0,127168,2613,2556,2483,2426,2353,2585,2455,234,750,500,1700,5,1,46754933,1138,6.26,1.27,03,1.76,389.00,1919.00,4250,20230712,-42.71,830,20221013,193.37,4250,-42.71,20230712,890,173.60,20230405,4250,-42.71,20230712,830,193.37,20221013,0.84,N,018500,500,233 억,,1666082,N,N,7,N,00,N
|
|
20230810,130305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2440,-60,5,-2.40,1803667150,742298,75.20,2470,2470,2400,3250,1750,2500,2429.80,3.56,0,125123,2613,2556,2483,2426,2353,2585,2455,234,750,500,1700,5,1,46754933,1141,6.27,1.27,03,1.59,389.00,1919.00,4250,20230712,-42.59,830,20221013,193.98,4250,-42.59,20230712,890,174.16,20230405,4250,-42.59,20230712,830,193.98,20221013,0.84,N,018500,500,233 억,,1666082,N,N,7,N,00,N
|
|
20230810,120307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2435,-65,5,-2.60,1654270195,681213,69.01,2470,2470,2400,3250,1750,2500,2428.37,3.56,0,113774,2613,2556,2483,2426,2353,2585,2455,234,750,500,1700,5,1,46754933,1138,6.26,1.27,03,1.46,389.00,1919.00,4250,20230712,-42.71,830,20221013,193.37,4250,-42.71,20230712,890,173.60,20230405,4250,-42.71,20230712,830,193.37,20221013,0.84,N,018500,500,233 억,,1666082,N,N,7,N,00,N
|
|
20230810,110309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2430,-70,5,-2.80,1452592895,598198,60.60,2470,2470,2400,3250,1750,2500,2428.22,3.56,0,76632,2613,2556,2483,2426,2353,2585,2455,234,750,500,1700,5,1,46754933,1136,6.25,1.27,03,1.28,389.00,1919.00,4250,20230712,-42.82,830,20221013,192.77,4250,-42.82,20230712,890,173.03,20230405,4250,-42.82,20230712,830,192.77,20221013,0.84,N,018500,500,233 억,,1666082,N,N,7,N,00,N
|
|
20230810,100309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2430,-70,5,-2.80,940751890,386235,39.13,2470,2470,2410,3250,1750,2500,2435.61,3.56,0,30940,2613,2556,2483,2426,2353,2585,2455,234,750,500,1700,5,1,46754933,1136,6.25,1.27,03,0.83,389.00,1919.00,4250,20230712,-42.82,830,20221013,192.77,4250,-42.82,20230712,890,173.03,20230405,4250,-42.82,20230712,830,192.77,20221013,0.84,N,018500,500,233 억,,1666082,N,N,7,N,00,N
|
|
20230810,090309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2450,-50,5,-2.00,109477125,44523,4.51,2470,2470,2440,3250,1750,2500,2458.42,3.56,0,-4874,2613,2556,2483,2426,2353,2585,2455,234,750,500,1700,5,1,46754933,1145,6.30,1.28,03,0.10,389.00,1919.00,4250,20230712,-42.35,830,20221013,195.18,4250,-42.35,20230712,890,175.28,20230405,4250,-42.35,20230712,830,195.18,20221013,0.84,N,018500,500,233 억,,1666082,N,N,7,N,00,N
|
|
20230809,160307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2500,-10,5,-0.40,2350446280,943647,69.82,2475,2540,2410,3260,1760,2510,2490.81,3.74,0,-87675,2756,2632,2551,2427,2346,2592,2387,234,750,500,1700,5,1,46754933,1169,6.43,1.30,03,2.02,389.00,1919.00,4250,20230712,-41.18,830,20221013,201.20,4250,-41.18,20230712,890,180.90,20230405,4250,-41.18,20230712,830,201.20,20221013,0.88,N,018500,500,233 억,,1750676,N,N,7,N,00,N
|
|
20230809,150305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2490,-20,5,-0.80,2165815805,869683,64.35,2475,2540,2410,3260,1760,2510,2490.35,3.74,0,-75444,2756,2632,2551,2427,2346,2592,2387,234,750,500,1700,5,1,46754933,1164,6.40,1.30,03,1.86,389.00,1919.00,4250,20230712,-41.41,830,20221013,200.00,4250,-41.41,20230712,890,179.78,20230405,4250,-41.41,20230712,830,200.00,20221013,0.88,N,018500,500,233 억,,1750676,N,N,18,N,00,N
|
|
20230809,140305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2490,-20,5,-0.80,1982476710,795796,58.88,2475,2540,2410,3260,1760,2510,2491.19,3.74,0,-64675,2756,2632,2551,2427,2346,2592,2387,234,750,500,1700,5,1,46754933,1164,6.40,1.30,03,1.70,389.00,1919.00,4250,20230712,-41.41,830,20221013,200.00,4250,-41.41,20230712,890,179.78,20230405,4250,-41.41,20230712,830,200.00,20221013,0.88,N,018500,500,233 억,,1750676,N,N,18,N,00,N
|
|
20230809,130309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2495,-15,5,-0.60,1639713080,658122,48.70,2475,2540,2410,3260,1760,2510,2491.50,3.74,0,-46295,2756,2632,2551,2427,2346,2592,2387,234,750,500,1700,5,1,46754933,1167,6.41,1.30,03,1.41,389.00,1919.00,4250,20230712,-41.29,830,20221013,200.60,4250,-41.29,20230712,890,180.34,20230405,4250,-41.29,20230712,830,200.60,20221013,0.88,N,018500,500,233 억,,1750676,N,N,18,N,00,N
|
|
20230809,120309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2515,5,2,0.20,1437669615,577409,42.72,2475,2540,2410,3260,1760,2510,2489.86,3.74,0,-21835,2756,2632,2551,2427,2346,2592,2387,234,750,500,1700,5,1,46754933,1176,6.47,1.31,03,1.23,389.00,1919.00,4250,20230712,-40.82,830,20221013,203.01,4250,-40.82,20230712,890,182.58,20230405,4250,-40.82,20230712,830,203.01,20221013,0.88,N,018500,500,233 억,,1750676,N,N,18,N,00,N
|
|
20230809,110307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2475,-35,5,-1.39,1246821460,500999,37.07,2475,2540,2410,3260,1760,2510,2488.67,3.74,0,-52934,2756,2632,2551,2427,2346,2592,2387,234,750,500,1700,5,1,46754933,1157,6.36,1.29,03,1.07,389.00,1919.00,4250,20230712,-41.76,830,20221013,198.19,4250,-41.76,20230712,890,178.09,20230405,4250,-41.76,20230712,830,198.19,20221013,0.88,N,018500,500,233 억,,1750676,N,N,18,N,00,N
|
|
20230809,100304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2520,10,2,0.40,758906545,305812,22.63,2475,2535,2410,3260,1760,2510,2481.61,3.74,0,12674,2756,2632,2551,2427,2346,2592,2387,234,750,500,1700,5,1,46754933,1178,6.48,1.31,03,0.65,389.00,1919.00,4250,20230712,-40.71,830,20221013,203.61,4250,-40.71,20230712,890,183.15,20230405,4250,-40.71,20230712,830,203.61,20221013,0.88,N,018500,500,233 억,,1750676,N,N,18,N,00,N
|
|
20230809,090304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2455,-55,5,-2.19,142529580,58182,4.31,2475,2500,2410,3260,1760,2510,2449.72,3.74,0,-15768,2756,2632,2551,2427,2346,2592,2387,234,750,500,1700,5,1,46754933,1148,6.31,1.28,03,0.12,389.00,1919.00,4250,20230712,-42.24,830,20221013,195.78,4250,-42.24,20230712,890,175.84,20230405,4250,-42.24,20230712,830,195.78,20221013,0.88,N,018500,500,233 억,,1750676,N,N,18,N,00,N
|
|
20230808,160310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2510,-80,5,-3.09,3393604720,1343526,71.75,2580,2675,2470,3365,1815,2590,2525.90,3.56,0,94885,2886,2737,2641,2492,2396,2690,2445,234,775,500,1760,5,1,46754933,1174,6.45,1.31,03,2.87,389.00,1919.00,4250,20230712,-40.94,830,20221013,202.41,4250,-40.94,20230712,890,182.02,20230405,4250,-40.94,20230712,830,202.41,20221013,0.99,N,018500,500,233 억,,1665672,N,N,18,N,00,N
|
|
20230808,150307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2495,-95,5,-3.67,3161810865,1250674,66.79,2580,2675,2470,3365,1815,2590,2528.08,3.56,0,46507,2886,2737,2641,2492,2396,2690,2445,234,775,500,1760,5,1,46754933,1167,6.41,1.30,03,2.67,389.00,1919.00,4250,20230712,-41.29,830,20221013,200.60,4250,-41.29,20230712,890,180.34,20230405,4250,-41.29,20230712,830,200.60,20221013,0.99,N,018500,500,233 억,,1665672,N,N,8,N,00,N
|
|
20230808,140304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2500,-90,5,-3.47,2648338665,1044068,55.76,2580,2675,2475,3365,1815,2590,2536.55,3.56,0,39997,2886,2737,2641,2492,2396,2690,2445,234,775,500,1760,5,1,46754933,1169,6.43,1.30,03,2.23,389.00,1919.00,4250,20230712,-41.18,830,20221013,201.20,4250,-41.18,20230712,890,180.90,20230405,4250,-41.18,20230712,830,201.20,20221013,0.99,N,018500,500,233 억,,1665672,N,N,8,N,00,N
|
|
20230808,130302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2510,-80,5,-3.09,2302018420,905188,48.34,2580,2675,2490,3365,1815,2590,2543.13,3.56,0,31588,2886,2737,2641,2492,2396,2690,2445,234,775,500,1760,5,1,46754933,1174,6.45,1.31,03,1.94,389.00,1919.00,4250,20230712,-40.94,830,20221013,202.41,4250,-40.94,20230712,890,182.02,20230405,4250,-40.94,20230712,830,202.41,20221013,0.99,N,018500,500,233 억,,1665672,N,N,8,N,00,N
|
|
20230808,120304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2515,-75,5,-2.90,2003895375,786167,41.98,2580,2675,2495,3365,1815,2590,2548.93,3.56,0,4461,2886,2737,2641,2492,2396,2690,2445,234,775,500,1760,5,1,46754933,1176,6.47,1.31,03,1.68,389.00,1919.00,4250,20230712,-40.82,830,20221013,203.01,4250,-40.82,20230712,890,182.58,20230405,4250,-40.82,20230712,830,203.01,20221013,0.99,N,018500,500,233 억,,1665672,N,N,8,N,00,N
|
|
20230808,110303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2510,-80,5,-3.09,1680194665,657398,35.11,2580,2675,2500,3365,1815,2590,2555.82,3.56,0,11094,2886,2737,2641,2492,2396,2690,2445,234,775,500,1760,5,1,46754933,1174,6.45,1.31,03,1.41,389.00,1919.00,4250,20230712,-40.94,830,20221013,202.41,4250,-40.94,20230712,890,182.02,20230405,4250,-40.94,20230712,830,202.41,20221013,0.99,N,018500,500,233 억,,1665672,N,N,8,N,00,N
|
|
20230808,100306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2550,-40,5,-1.54,1108008435,431334,23.03,2580,2675,2500,3365,1815,2590,2568.79,3.56,0,17339,2886,2737,2641,2492,2396,2690,2445,234,775,500,1760,5,1,46754933,1192,6.56,1.33,03,0.92,389.00,1919.00,4250,20230712,-40.00,830,20221013,207.23,4250,-40.00,20230712,890,186.52,20230405,4250,-40.00,20230712,830,207.23,20221013,0.99,N,018500,500,233 억,,1665672,N,N,8,N,00,N
|
|
20230808,090305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2650,60,2,2.32,124995755,47856,2.56,2580,2650,2575,3365,1815,2590,2612.00,3.56,0,4011,2886,2737,2641,2492,2396,2690,2445,234,775,500,1760,5,1,46754933,1239,6.81,1.38,03,0.10,389.00,1919.00,4250,20230712,-37.65,830,20221013,219.28,4250,-37.65,20230712,890,197.75,20230405,4250,-37.65,20230712,830,219.28,20221013,0.99,N,018500,500,233 억,,1665672,N,N,8,N,00,N
|
|
20230807,160304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2590,-220,5,-7.83,4826483000,1857437,182.44,2790,2790,2545,3650,1970,2810,2598.50,2.89,0,310752,2946,2877,2811,2742,2676,2845,2710,234,840,500,1910,5,1,46754933,1211,6.66,1.35,03,3.97,389.00,1919.00,4250,20230712,-39.06,830,20221013,212.05,4250,-39.06,20230712,890,191.01,20230405,4250,-39.06,20230712,830,212.05,20221013,0.89,N,018500,500,233 억,,1350588,N,N,8,N,00,N
|
|
20230807,150302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2585,-225,5,-8.01,4464830060,1717952,168.74,2790,2790,2545,3650,1970,2810,2598.93,2.89,0,274064,2946,2877,2811,2742,2676,2845,2710,234,840,500,1910,5,1,46754933,1209,6.65,1.35,03,3.67,389.00,1919.00,4250,20230712,-39.18,830,20221013,211.45,4250,-39.18,20230712,890,190.45,20230405,4250,-39.18,20230712,830,211.45,20221013,0.89,N,018500,500,233 억,,1350588,N,N,4,N,00,N
|
|
20230807,140305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2560,-250,5,-8.90,4130736725,1587875,155.96,2790,2790,2545,3650,1970,2810,2601.42,2.89,0,230831,2946,2877,2811,2742,2676,2845,2710,234,840,500,1910,5,1,46754933,1197,6.58,1.33,03,3.40,389.00,1919.00,4250,20230712,-39.76,830,20221013,208.43,4250,-39.76,20230712,890,187.64,20230405,4250,-39.76,20230712,830,208.43,20221013,0.89,N,018500,500,233 억,,1350588,N,N,4,N,00,N
|
|
20230807,130303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2580,-230,5,-8.19,3557779480,1364802,134.05,2790,2790,2545,3650,1970,2810,2606.81,2.89,0,199585,2946,2877,2811,2742,2676,2845,2710,234,840,500,1910,5,1,46754933,1206,6.63,1.34,03,2.92,389.00,1919.00,4250,20230712,-39.29,830,20221013,210.84,4250,-39.29,20230712,890,189.89,20230405,4250,-39.29,20230712,830,210.84,20221013,0.89,N,018500,500,233 억,,1350588,N,N,4,N,00,N
|
|
20230807,120303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2600,-210,5,-7.47,3274097140,1255169,123.28,2790,2790,2545,3650,1970,2810,2608.49,2.89,0,176778,2946,2877,2811,2742,2676,2845,2710,234,840,500,1910,5,1,46754933,1216,6.68,1.35,03,2.68,389.00,1919.00,4250,20230712,-38.82,830,20221013,213.25,4250,-38.82,20230712,890,192.13,20230405,4250,-38.82,20230712,830,213.25,20221013,0.89,N,018500,500,233 억,,1350588,N,N,4,N,00,N
|
|
20230807,110300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2585,-225,5,-8.01,2892332730,1108409,108.87,2790,2790,2545,3650,1970,2810,2609.45,2.89,0,171199,2946,2877,2811,2742,2676,2845,2710,234,840,500,1910,5,1,46754933,1209,6.65,1.35,03,2.37,389.00,1919.00,4250,20230712,-39.18,830,20221013,211.45,4250,-39.18,20230712,890,190.45,20230405,4250,-39.18,20230712,830,211.45,20221013,0.89,N,018500,500,233 억,,1350588,N,N,4,N,00,N
|
|
20230807,100304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2570,-240,5,-8.54,2264356505,864836,84.94,2790,2790,2545,3650,1970,2810,2618.25,2.89,0,135696,2946,2877,2811,2742,2676,2845,2710,234,840,500,1910,5,1,46754933,1202,6.61,1.34,03,1.85,389.00,1919.00,4250,20230712,-39.53,830,20221013,209.64,4250,-39.53,20230712,890,188.76,20230405,4250,-39.53,20230712,830,209.64,20221013,0.89,N,018500,500,233 억,,1350588,N,N,4,N,00,N
|
|
20230807,090304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2700,-110,5,-3.91,144405095,53079,5.21,2790,2790,2685,3650,1970,2810,2720.57,2.89,0,-1250,2946,2877,2811,2742,2676,2845,2710,234,840,500,1910,5,1,46754933,1262,6.94,1.41,03,0.11,389.00,1919.00,4250,20230712,-36.47,830,20221013,225.30,4250,-36.47,20230712,890,203.37,20230405,4250,-36.47,20230712,830,225.30,20221013,0.89,N,018500,500,233 억,,1350588,N,N,4,N,00,N
|
|
20230804,160301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2810,-35,5,-1.23,2831502595,1012435,55.83,2875,2880,2745,3695,1995,2845,2796.72,2.93,0,-29452,3121,2982,2891,2752,2661,2937,2707,234,850,500,1930,5,1,46754933,1314,7.22,1.46,03,2.17,389.00,1919.00,4250,20230712,-33.88,830,20221013,238.55,4250,-33.88,20230712,890,215.73,20230405,4250,-33.88,20230712,830,238.55,20221013,0.83,N,018500,500,233 억,,1371635,N,N,4,N,00,N
|
|
20230804,150302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2790,-55,5,-1.93,2698764930,965035,53.22,2875,2880,2745,3695,1995,2845,2796.54,2.93,0,-9755,3121,2982,2891,2752,2661,2937,2707,234,850,500,1930,5,1,46754933,1304,7.17,1.45,03,2.06,389.00,1919.00,4250,20230712,-34.35,830,20221013,236.14,4250,-34.35,20230712,890,213.48,20230405,4250,-34.35,20230712,830,236.14,20221013,0.83,N,018500,500,233 억,,1371635,N,N,0,N,00,N
|
|
20230804,140304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2805,-40,5,-1.41,2379318660,850922,46.92,2875,2880,2745,3695,1995,2845,2796.16,2.93,0,34242,3121,2982,2891,2752,2661,2937,2707,234,850,500,1930,5,1,46754933,1311,7.21,1.46,03,1.82,389.00,1919.00,4250,20230712,-34.00,830,20221013,237.95,4250,-34.00,20230712,890,215.17,20230405,4250,-34.00,20230712,830,237.95,20221013,0.83,N,018500,500,233 억,,1371635,N,N,0,N,00,N
|
|
20230804,130301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2780,-65,5,-2.28,2069842505,740154,40.82,2875,2880,2745,3695,1995,2845,2796.50,2.93,0,33103,3121,2982,2891,2752,2661,2937,2707,234,850,500,1930,5,1,46754933,1300,7.15,1.45,03,1.58,389.00,1919.00,4250,20230712,-34.59,830,20221013,234.94,4250,-34.59,20230712,890,212.36,20230405,4250,-34.59,20230712,830,234.94,20221013,0.83,N,018500,500,233 억,,1371635,N,N,0,N,00,N
|
|
20230804,120301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2780,-65,5,-2.28,1722352890,614561,33.89,2875,2880,2745,3695,1995,2845,2802.57,2.93,0,-442,3121,2982,2891,2752,2661,2937,2707,234,850,500,1930,5,1,46754933,1300,7.15,1.45,03,1.31,389.00,1919.00,4250,20230712,-34.59,830,20221013,234.94,4250,-34.59,20230712,890,212.36,20230405,4250,-34.59,20230712,830,234.94,20221013,0.83,N,018500,500,233 억,,1371635,N,N,0,N,00,N
|
|
20230804,110301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2800,-45,5,-1.58,1320623205,470190,25.93,2875,2880,2745,3695,1995,2845,2808.69,2.93,0,-3529,3121,2982,2891,2752,2661,2937,2707,234,850,500,1930,5,1,46754933,1309,7.20,1.46,03,1.01,389.00,1919.00,4250,20230712,-34.12,830,20221013,237.35,4250,-34.12,20230712,890,214.61,20230405,4250,-34.12,20230712,830,237.35,20221013,0.83,N,018500,500,233 억,,1371635,N,N,0,N,00,N
|
|
20230804,100258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2850,5,2,0.18,972577145,346432,19.10,2875,2880,2745,3695,1995,2845,2807.40,2.93,0,2922,3121,2982,2891,2752,2661,2937,2707,234,850,500,1930,5,1,46754933,1333,7.33,1.49,03,0.74,389.00,1919.00,4250,20230712,-32.94,830,20221013,243.37,4250,-32.94,20230712,890,220.22,20230405,4250,-32.94,20230712,830,243.37,20221013,0.83,N,018500,500,233 억,,1371635,N,N,0,N,00,N
|
|
20230804,090259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2780,-65,5,-2.28,156245905,55575,3.06,2875,2880,2765,3695,1995,2845,2811.39,2.93,0,-4959,3121,2982,2891,2752,2661,2937,2707,234,850,500,1930,5,1,46754933,1300,7.15,1.45,03,0.12,389.00,1919.00,4250,20230712,-34.59,830,20221013,234.94,4250,-34.59,20230712,890,212.36,20230405,4250,-34.59,20230712,830,234.94,20221013,0.83,N,018500,500,233 억,,1371635,N,N,0,N,00,N
|
|
20230803,160300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2845,-130,5,-4.37,5180262705,1790913,59.26,2940,3030,2800,3865,2085,2975,2892.51,3.13,0,-90495,3518,3246,3103,2831,2688,3175,2760,234,890,500,2020,5,1,46754933,1330,7.31,1.48,03,3.83,389.00,1919.00,4250,20230712,-33.06,830,20221013,242.77,4250,-33.06,20230712,890,219.66,20230405,4250,-33.06,20230712,830,242.77,20221013,0.72,N,018500,500,233 억,,1462794,N,N,2,N,00,N
|
|
20230803,150301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2835,-140,5,-4.71,4957321680,1712470,56.66,2940,3030,2800,3865,2085,2975,2894.81,3.13,0,-97167,3518,3246,3103,2831,2688,3175,2760,234,890,500,2020,5,1,46754933,1326,7.29,1.48,03,3.66,389.00,1919.00,4250,20230712,-33.29,830,20221013,241.57,4250,-33.29,20230712,890,218.54,20230405,4250,-33.29,20230712,830,241.57,20221013,0.72,N,018500,500,233 억,,1462794,N,N,2,N,00,N
|
|
20230803,140258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2865,-110,5,-3.70,4572418560,1577259,52.19,2940,3030,2800,3865,2085,2975,2898.94,3.13,0,-45959,3518,3246,3103,2831,2688,3175,2760,234,890,500,2020,5,1,46754933,1340,7.37,1.49,03,3.37,389.00,1919.00,4250,20230712,-32.59,830,20221013,245.18,4250,-32.59,20230712,890,221.91,20230405,4250,-32.59,20230712,830,245.18,20221013,0.72,N,018500,500,233 억,,1462794,N,N,2,N,00,N
|
|
20230803,130301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2880,-95,5,-3.19,4241010390,1461872,48.37,2940,3030,2800,3865,2085,2975,2901.05,3.13,0,-11392,3518,3246,3103,2831,2688,3175,2760,234,890,500,2020,5,1,46754933,1347,7.40,1.50,03,3.13,389.00,1919.00,4250,20230712,-32.24,830,20221013,246.99,4250,-32.24,20230712,890,223.60,20230405,4250,-32.24,20230712,830,246.99,20221013,0.72,N,018500,500,233 억,,1462794,N,N,2,N,00,N
|
|
20230803,120301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2855,-120,5,-4.03,3760816935,1293706,42.80,2940,3030,2800,3865,2085,2975,2906.98,3.13,0,-6736,3518,3246,3103,2831,2688,3175,2760,234,890,500,2020,5,1,46754933,1335,7.34,1.49,03,2.77,389.00,1919.00,4250,20230712,-32.82,830,20221013,243.98,4250,-32.82,20230712,890,220.79,20230405,4250,-32.82,20230712,830,243.98,20221013,0.72,N,018500,500,233 억,,1462794,N,N,2,N,00,N
|
|
20230803,110258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2860,-115,5,-3.87,2985502645,1019867,33.74,2940,3030,2830,3865,2085,2975,2927.32,3.13,0,-51575,3518,3246,3103,2831,2688,3175,2760,234,890,500,2020,5,1,46754933,1337,7.35,1.49,03,2.18,389.00,1919.00,4250,20230712,-32.71,830,20221013,244.58,4250,-32.71,20230712,890,221.35,20230405,4250,-32.71,20230712,830,244.58,20221013,0.72,N,018500,500,233 억,,1462794,N,N,2,N,00,N
|
|
20230803,100258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2950,-25,5,-0.84,1668401350,562387,18.61,2940,3030,2905,3865,2085,2975,2966.63,3.13,0,-29763,3518,3246,3103,2831,2688,3175,2760,234,890,500,2020,5,1,46754933,1379,7.58,1.54,03,1.20,389.00,1919.00,4250,20230712,-30.59,830,20221013,255.42,4250,-30.59,20230712,890,231.46,20230405,4250,-30.59,20230712,830,255.42,20221013,0.72,N,018500,500,233 억,,1462794,N,N,2,N,00,N
|
|
20230803,090258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2995,20,2,0.67,216503880,73134,2.42,2940,3000,2915,3865,2085,2975,2960.25,3.13,0,19517,3518,3246,3103,2831,2688,3175,2760,234,890,500,2020,5,1,46754933,1400,7.70,1.56,03,0.16,389.00,1919.00,4250,20230712,-29.53,830,20221013,260.84,4250,-29.53,20230712,890,236.52,20230405,4250,-29.53,20230712,830,260.84,20221013,0.72,N,018500,500,233 억,,1462794,N,N,2,N,00,N
|
|
20230802,160259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2975,-300,5,-9.16,9385341465,3010081,56.24,3280,3375,2960,4255,2295,3275,3118.06,4.38,0,-631058,3701,3487,3171,2957,2641,3595,3065,234,980,500,2220,5,1,46754933,1391,7.65,1.55,03,6.44,389.00,1919.00,4250,20230712,-30.00,830,20221013,258.43,4250,-30.00,20230712,890,234.27,20230405,4250,-30.00,20230712,830,258.43,20221013,0.74,N,018500,500,233 억,,2046639,N,N,2,N,00,N
|
|
20230802,150301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3005,-270,5,-8.24,8925730030,2856484,53.37,3280,3375,2960,4255,2295,3275,3124.72,4.38,0,-554029,3701,3487,3171,2957,2641,3595,3065,234,980,500,2220,5,1,46754933,1405,7.72,1.57,03,6.11,389.00,1919.00,4250,20230712,-29.29,830,20221013,262.05,4250,-29.29,20230712,890,237.64,20230405,4250,-29.29,20230712,830,262.05,20221013,0.74,N,018500,500,233 억,,2046639,N,N,2,N,00,N
|
|
20230802,140301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3035,-240,5,-7.33,8342577365,2662242,49.74,3280,3375,2960,4255,2295,3275,3133.66,4.38,0,-462870,3701,3487,3171,2957,2641,3595,3065,234,980,500,2220,5,1,46754933,1419,7.80,1.58,03,5.69,389.00,1919.00,4250,20230712,-28.59,830,20221013,265.66,4250,-28.59,20230712,890,241.01,20230405,4250,-28.59,20230712,830,265.66,20221013,0.74,N,018500,500,233 억,,2046639,N,N,2,N,00,N
|
|
20230802,130258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2965,-310,5,-9.47,7559759140,2400870,44.85,3280,3375,2965,4255,2295,3275,3148.75,4.38,0,-340078,3701,3487,3171,2957,2641,3595,3065,234,980,500,2220,5,1,46754933,1386,7.62,1.55,03,5.14,389.00,1919.00,4250,20230712,-30.24,830,20221013,257.23,4250,-30.24,20230712,890,233.15,20230405,4250,-30.24,20230712,830,257.23,20221013,0.74,N,018500,500,233 억,,2046639,N,N,2,N,00,N
|
|
20230802,120256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3050,-225,5,-6.87,5864877885,1836465,34.31,3280,3375,3040,4255,2295,3275,3193.56,4.38,0,-230622,3701,3487,3171,2957,2641,3595,3065,234,980,500,2220,5,1,46754933,1426,7.84,1.59,03,3.93,389.00,1919.00,4250,20230712,-28.24,830,20221013,267.47,4250,-28.24,20230712,890,242.70,20230405,4250,-28.24,20230712,830,267.47,20221013,0.74,N,018500,500,233 억,,2046639,N,N,2,N,00,N
|
|
20230802,110255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3120,-155,5,-4.73,4788947735,1486340,27.77,3280,3375,3105,4255,2295,3275,3221.97,4.38,0,-167131,3701,3487,3171,2957,2641,3595,3065,234,980,500,2220,5,1,46754933,1459,8.02,1.63,03,3.18,389.00,1919.00,4250,20230712,-26.59,830,20221013,275.90,4250,-26.59,20230712,890,250.56,20230405,4250,-26.59,20230712,830,275.90,20221013,0.74,N,018500,500,233 억,,2046639,N,N,2,N,00,N
|
|
20230802,100257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3170,-105,5,-3.21,3644168845,1121510,20.95,3280,3375,3130,4255,2295,3275,3249.34,4.38,0,-150928,3701,3487,3171,2957,2641,3595,3065,234,980,500,2220,5,1,46754933,1482,8.15,1.65,03,2.40,389.00,1919.00,4250,20230712,-25.41,830,20221013,281.93,4250,-25.41,20230712,890,256.18,20230405,4250,-25.41,20230712,830,281.93,20221013,0.74,N,018500,500,233 억,,2046639,N,N,2,N,00,N
|
|
20230802,090257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3260,-15,5,-0.46,514400820,156818,2.93,3280,3305,3260,4255,2295,3275,3280.24,4.38,0,-81680,3701,3487,3171,2957,2641,3595,3065,234,980,500,2220,5,1,46754933,1524,8.38,1.70,03,0.34,389.00,1919.00,4250,20230712,-23.29,830,20221013,292.77,4250,-23.29,20230712,890,266.29,20230405,4250,-23.29,20230712,830,292.77,20221013,0.74,N,018500,500,233 억,,2046639,N,N,2,N,00,N
|
|
20230801,160259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3275,380,2,13.13,17123102280,5318432,326.44,2940,3385,2855,3760,2030,2895,3219.48,4.40,0,20477,3058,2976,2868,2786,2678,3017,2827,234,865,500,1960,5,1,46754933,1531,8.42,1.71,03,11.38,389.00,1919.00,4250,20230712,-22.94,830,20221013,294.58,4250,-22.94,20230712,890,267.98,20230405,4250,-22.94,20230712,830,294.58,20221013,0.63,N,018500,500,233 억,,2057752,N,N,2,N,00,N
|
|
20230801,150255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3295,400,2,13.82,16638295840,5170275,317.35,2940,3385,2855,3760,2030,2895,3218.07,4.40,0,4642,3058,2976,2868,2786,2678,3017,2827,234,865,500,1960,5,1,46754933,1541,8.47,1.72,03,11.06,389.00,1919.00,4250,20230712,-22.47,830,20221013,296.99,4250,-22.47,20230712,890,270.22,20230405,4250,-22.47,20230712,830,296.99,20221013,0.63,N,018500,500,233 억,,2057752,N,N,0,N,00,N
|
|
20230801,140301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3280,385,2,13.30,15867881000,4936361,302.99,2940,3385,2855,3760,2030,2895,3214.49,4.40,0,49214,3058,2976,2868,2786,2678,3017,2827,234,865,500,1960,5,1,46754933,1534,8.43,1.71,03,10.56,389.00,1919.00,4250,20230712,-22.82,830,20221013,295.18,4250,-22.82,20230712,890,268.54,20230405,4250,-22.82,20230712,830,295.18,20221013,0.63,N,018500,500,233 억,,2057752,N,N,0,N,00,N
|
|
20230801,130256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3290,395,2,13.64,14135784315,4411204,270.76,2940,3385,2855,3760,2030,2895,3204.52,4.40,0,75195,3058,2976,2868,2786,2678,3017,2827,234,865,500,1960,5,1,46754933,1538,8.46,1.71,03,9.43,389.00,1919.00,4250,20230712,-22.59,830,20221013,296.39,4250,-22.59,20230712,890,269.66,20230405,4250,-22.59,20230712,830,296.39,20221013,0.63,N,018500,500,233 억,,2057752,N,N,0,N,00,N
|
|
20230801,120257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3320,425,2,14.68,11812263460,3712080,227.85,2940,3345,2855,3760,2030,2895,3182.11,4.40,0,97778,3058,2976,2868,2786,2678,3017,2827,234,865,500,1960,5,1,46754933,1552,8.53,1.73,03,7.94,389.00,1919.00,4250,20230712,-21.88,830,20221013,300.00,4250,-21.88,20230712,890,273.03,20230405,4250,-21.88,20230712,830,300.00,20221013,0.63,N,018500,500,233 억,,2057752,N,N,0,N,00,N
|
|
20230801,110255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3240,345,2,11.92,9926693015,3135108,192.43,2940,3345,2855,3760,2030,2895,3166.30,4.40,0,5679,3058,2976,2868,2786,2678,3017,2827,234,865,500,1960,5,1,46754933,1515,8.33,1.69,03,6.71,389.00,1919.00,4250,20230712,-23.76,830,20221013,290.36,4250,-23.76,20230712,890,264.04,20230405,4250,-23.76,20230712,830,290.36,20221013,0.63,N,018500,500,233 억,,2057752,N,N,0,N,00,N
|
|
20230801,100256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3125,230,2,7.94,3982211045,1302711,79.96,2940,3175,2855,3760,2030,2895,3056.86,4.40,0,-118582,3058,2976,2868,2786,2678,3017,2827,234,865,500,1960,5,1,46754933,1461,8.03,1.63,03,2.79,389.00,1919.00,4250,20230712,-26.47,830,20221013,276.51,4250,-26.47,20230712,890,251.12,20230405,4250,-26.47,20230712,830,276.51,20221013,0.63,N,018500,500,233 억,,2057752,N,N,0,N,00,N
|
|
20230801,090254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2860,-35,5,-1.21,140905880,48744,2.99,2940,2940,2855,3760,2030,2895,2890.73,4.40,0,-29783,3058,2976,2868,2786,2678,3017,2827,234,865,500,1960,5,1,46754933,1337,7.35,1.49,03,0.10,389.00,1919.00,4250,20230712,-32.71,830,20221013,244.58,4250,-32.71,20230712,890,221.35,20230405,4250,-32.71,20230712,830,244.58,20221013,0.63,N,018500,500,233 억,,2057752,N,N,0,N,00,N
|