154 lines
64 KiB
CSV
154 lines
64 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
|
|
20230927,160326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1691,21,2,1.26,493758202,295176,63.85,1651,1691,1651,2170,1169,1670,1672.76,8.80,0,-155,1759,1714,1685,1640,1611,1700,1626,234,500,500,1130,1,1,46754933,791,4.35,0.88,03,0.63,389.00,1919.00,4250,20230712,-60.21,830,20221013,103.73,4250,-60.21,20230712,890,90.00,20230405,4250,-60.21,20230712,830,103.73,20221013,0.59,N,018500,500,233 억,,4113638,N,N,12,N,00,N
|
|
20230927,150329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1682,12,2,0.72,429239920,256964,55.58,1651,1690,1651,2170,1169,1670,1670.43,8.80,0,5731,1759,1714,1685,1640,1611,1700,1626,234,500,500,1130,1,1,46754933,786,4.32,0.88,03,0.55,389.00,1919.00,4250,20230712,-60.42,830,20221013,102.65,4250,-60.42,20230712,890,88.99,20230405,4250,-60.42,20230712,830,102.65,20221013,0.59,N,018500,500,233 억,,4113638,N,N,18,N,00,N
|
|
20230927,140329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1672,2,2,0.12,373855143,223928,48.44,1651,1690,1651,2170,1169,1670,1669.53,8.80,0,9101,1759,1714,1685,1640,1611,1700,1626,234,500,500,1130,1,1,46754933,782,4.30,0.87,03,0.48,389.00,1919.00,4250,20230712,-60.66,830,20221013,101.45,4250,-60.66,20230712,890,87.87,20230405,4250,-60.66,20230712,830,101.45,20221013,0.59,N,018500,500,233 억,,4113638,N,N,18,N,00,N
|
|
20230927,130326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1666,-4,5,-0.24,336689928,201671,43.62,1651,1690,1651,2170,1169,1670,1669.50,8.80,0,1934,1759,1714,1685,1640,1611,1700,1626,234,500,500,1130,1,1,46754933,779,4.28,0.87,03,0.43,389.00,1919.00,4250,20230712,-60.80,830,20221013,100.72,4250,-60.80,20230712,890,87.19,20230405,4250,-60.80,20230712,830,100.72,20221013,0.59,N,018500,500,233 억,,4113638,N,N,18,N,00,N
|
|
20230927,120325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1664,-6,5,-0.36,276377750,165494,35.80,1651,1690,1651,2170,1169,1670,1670.02,8.80,0,6465,1759,1714,1685,1640,1611,1700,1626,234,500,500,1130,1,1,46754933,778,4.28,0.87,03,0.35,389.00,1919.00,4250,20230712,-60.85,830,20221013,100.48,4250,-60.85,20230712,890,86.97,20230405,4250,-60.85,20230712,830,100.48,20221013,0.59,N,018500,500,233 억,,4113638,N,N,18,N,00,N
|
|
20230927,110327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1674,4,2,0.24,239080063,143159,30.97,1651,1690,1651,2170,1169,1670,1670.03,8.80,0,17158,1759,1714,1685,1640,1611,1700,1626,234,500,500,1130,1,1,46754933,783,4.30,0.87,03,0.31,389.00,1919.00,4250,20230712,-60.61,830,20221013,101.69,4250,-60.61,20230712,890,88.09,20230405,4250,-60.61,20230712,830,101.69,20221013,0.59,N,018500,500,233 억,,4113638,N,N,18,N,00,N
|
|
20230927,100326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1663,-7,5,-0.42,134627545,80688,17.45,1651,1690,1651,2170,1169,1670,1668.50,8.80,0,5255,1759,1714,1685,1640,1611,1700,1626,234,500,500,1130,1,1,46754933,778,4.28,0.87,03,0.17,389.00,1919.00,4250,20230712,-60.87,830,20221013,100.36,4250,-60.87,20230712,890,86.85,20230405,4250,-60.87,20230712,830,100.36,20221013,0.59,N,018500,500,233 억,,4113638,N,N,18,N,00,N
|
|
20230927,090331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1668,-2,5,-0.12,10711743,6452,1.40,1651,1686,1651,2170,1169,1670,1660.22,8.80,0,892,1759,1714,1685,1640,1611,1700,1626,234,500,500,1130,1,1,46754933,780,4.29,0.87,03,0.01,389.00,1919.00,4250,20230712,-60.75,830,20221013,100.96,4250,-60.75,20230712,890,87.42,20230405,4250,-60.75,20230712,830,100.96,20221013,0.59,N,018500,500,233 억,,4113638,N,N,18,N,00,N
|
|
20230926,160325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1670,-49,5,-2.85,771016574,459343,150.54,1720,1730,1656,2230,1204,1719,1678.89,8.60,0,86922,1785,1751,1729,1695,1673,1741,1685,234,511,500,1160,1,1,46754933,781,4.29,0.87,03,0.98,389.00,1919.00,4250,20230712,-60.71,830,20221013,101.20,4250,-60.71,20230712,890,87.64,20230405,4250,-60.71,20230712,830,101.20,20221013,0.61,N,018500,500,233 억,,4020978,N,N,18,N,00,N
|
|
20230926,150327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1663,-56,5,-3.26,708509523,421894,138.27,1720,1730,1656,2230,1204,1719,1679.35,8.60,0,86857,1785,1751,1729,1695,1673,1741,1685,234,511,500,1160,1,1,46754933,778,4.28,0.87,03,0.90,389.00,1919.00,4250,20230712,-60.87,830,20221013,100.36,4250,-60.87,20230712,890,86.85,20230405,4250,-60.87,20230712,830,100.36,20221013,0.61,N,018500,500,233 억,,4020978,N,N,32,N,00,N
|
|
20230926,140322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1662,-57,5,-3.32,556346402,330674,108.37,1720,1730,1656,2230,1204,1719,1682.46,8.60,0,65637,1785,1751,1729,1695,1673,1741,1685,234,511,500,1160,1,1,46754933,777,4.27,0.87,03,0.71,389.00,1919.00,4250,20230712,-60.89,830,20221013,100.24,4250,-60.89,20230712,890,86.74,20230405,4250,-60.89,20230712,830,100.24,20221013,0.61,N,018500,500,233 억,,4020978,N,N,32,N,00,N
|
|
20230926,130323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1672,-47,5,-2.73,474125689,281212,92.16,1720,1730,1656,2230,1204,1719,1686.01,8.60,0,48331,1785,1751,1729,1695,1673,1741,1685,234,511,500,1160,1,1,46754933,782,4.30,0.87,03,0.60,389.00,1919.00,4250,20230712,-60.66,830,20221013,101.45,4250,-60.66,20230712,890,87.87,20230405,4250,-60.66,20230712,830,101.45,20221013,0.61,N,018500,500,233 억,,4020978,N,N,32,N,00,N
|
|
20230926,120325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1677,-42,5,-2.44,338728668,200171,65.60,1720,1730,1671,2230,1204,1719,1692.20,8.60,0,25046,1785,1751,1729,1695,1673,1741,1685,234,511,500,1160,1,1,46754933,784,4.31,0.87,03,0.43,389.00,1919.00,4250,20230712,-60.54,830,20221013,102.05,4250,-60.54,20230712,890,88.43,20230405,4250,-60.54,20230712,830,102.05,20221013,0.61,N,018500,500,233 억,,4020978,N,N,32,N,00,N
|
|
20230926,110324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1679,-40,5,-2.33,283073705,166963,54.72,1720,1730,1671,2230,1204,1719,1695.43,8.60,0,12654,1785,1751,1729,1695,1673,1741,1685,234,511,500,1160,1,1,46754933,785,4.32,0.87,03,0.36,389.00,1919.00,4250,20230712,-60.49,830,20221013,102.29,4250,-60.49,20230712,890,88.65,20230405,4250,-60.49,20230712,830,102.29,20221013,0.61,N,018500,500,233 억,,4020978,N,N,32,N,00,N
|
|
20230926,100324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1687,-32,5,-1.86,194653424,114537,37.54,1720,1730,1671,2230,1204,1719,1699.48,8.60,0,-6130,1785,1751,1729,1695,1673,1741,1685,234,511,500,1160,1,1,46754933,789,4.34,0.88,03,0.24,389.00,1919.00,4250,20230712,-60.31,830,20221013,103.25,4250,-60.31,20230712,890,89.55,20230405,4250,-60.31,20230712,830,103.25,20221013,0.61,N,018500,500,233 억,,4020978,N,N,32,N,00,N
|
|
20230926,090324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1719,0,3,0.00,21853489,12705,4.16,1720,1730,1719,2230,1204,1719,1720.07,8.60,0,-117,1785,1751,1729,1695,1673,1741,1685,234,511,500,1160,1,1,46754933,804,4.42,0.90,03,0.03,389.00,1919.00,4250,20230712,-59.55,830,20221013,107.11,4250,-59.55,20230712,890,93.15,20230405,4250,-59.55,20230712,830,107.11,20221013,0.61,N,018500,500,233 억,,4020978,N,N,32,N,00,N
|
|
20230925,160324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1719,-26,5,-1.49,526805886,304948,66.55,1760,1763,1707,2265,1222,1745,1727.53,8.47,0,61063,1811,1778,1750,1717,1689,1764,1703,234,520,500,1180,1,1,46754933,804,4.42,0.90,03,0.65,389.00,1919.00,4250,20230712,-59.55,830,20221013,107.11,4250,-59.55,20230712,890,93.15,20230405,4250,-59.55,20230712,830,107.11,20221013,0.60,N,018500,500,233 억,,3961347,N,N,32,N,00,N
|
|
20230925,150326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1716,-29,5,-1.66,500520285,289628,63.21,1760,1763,1707,2265,1222,1745,1728.15,8.47,0,58704,1811,1778,1750,1717,1689,1764,1703,234,520,500,1180,1,1,46754933,802,4.41,0.89,03,0.62,389.00,1919.00,4250,20230712,-59.62,830,20221013,106.75,4250,-59.62,20230712,890,92.81,20230405,4250,-59.62,20230712,830,106.75,20221013,0.60,N,018500,500,233 억,,3961347,N,N,11,N,00,N
|
|
20230925,140320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1728,-17,5,-0.97,443189639,256329,55.94,1760,1763,1707,2265,1222,1745,1728.99,8.47,0,57590,1811,1778,1750,1717,1689,1764,1703,234,520,500,1180,1,1,46754933,808,4.44,0.90,03,0.55,389.00,1919.00,4250,20230712,-59.34,830,20221013,108.19,4250,-59.34,20230712,890,94.16,20230405,4250,-59.34,20230712,830,108.19,20221013,0.60,N,018500,500,233 억,,3961347,N,N,11,N,00,N
|
|
20230925,130321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1730,-15,5,-0.86,413217727,238960,52.15,1760,1763,1707,2265,1222,1745,1729.23,8.47,0,51902,1811,1778,1750,1717,1689,1764,1703,234,520,500,1180,1,1,46754933,809,4.45,0.90,03,0.51,389.00,1919.00,4250,20230712,-59.29,830,20221013,108.43,4250,-59.29,20230712,890,94.38,20230405,4250,-59.29,20230712,830,108.43,20221013,0.60,N,018500,500,233 억,,3961347,N,N,11,N,00,N
|
|
20230925,120325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1725,-20,5,-1.15,339521394,196140,42.81,1760,1763,1707,2265,1222,1745,1731.02,8.47,0,43221,1811,1778,1750,1717,1689,1764,1703,234,520,500,1180,1,1,46754933,807,4.43,0.90,03,0.42,389.00,1919.00,4250,20230712,-59.41,830,20221013,107.83,4250,-59.41,20230712,890,93.82,20230405,4250,-59.41,20230712,830,107.83,20221013,0.60,N,018500,500,233 억,,3961347,N,N,11,N,00,N
|
|
20230925,110321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1722,-23,5,-1.32,305593666,176384,38.50,1760,1763,1707,2265,1222,1745,1732.55,8.47,0,33917,1811,1778,1750,1717,1689,1764,1703,234,520,500,1180,1,1,46754933,805,4.43,0.90,03,0.38,389.00,1919.00,4250,20230712,-59.48,830,20221013,107.47,4250,-59.48,20230712,890,93.48,20230405,4250,-59.48,20230712,830,107.47,20221013,0.60,N,018500,500,233 억,,3961347,N,N,11,N,00,N
|
|
20230925,100323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1724,-21,5,-1.20,239251704,137910,30.10,1760,1763,1707,2265,1222,1745,1734.84,8.47,0,25810,1811,1778,1750,1717,1689,1764,1703,234,520,500,1180,1,1,46754933,806,4.43,0.90,03,0.29,389.00,1919.00,4250,20230712,-59.44,830,20221013,107.71,4250,-59.44,20230712,890,93.71,20230405,4250,-59.44,20230712,830,107.71,20221013,0.60,N,018500,500,233 억,,3961347,N,N,11,N,00,N
|
|
20230925,090323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1763,18,2,1.03,18672313,10621,2.32,1760,1763,1744,2265,1222,1745,1758.06,8.47,0,-3505,1811,1778,1750,1717,1689,1764,1703,234,520,500,1180,1,1,46754933,824,4.53,0.92,03,0.02,389.00,1919.00,4250,20230712,-58.52,830,20221013,112.41,4250,-58.52,20230712,890,98.09,20230405,4250,-58.52,20230712,830,112.41,20221013,0.60,N,018500,500,233 억,,3961347,N,N,11,N,00,N
|
|
20230922,160332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1745,-32,5,-1.80,804963032,457862,73.09,1775,1783,1722,2310,1244,1777,1758.09,8.49,0,-2177,1857,1817,1787,1747,1717,1802,1732,234,533,500,1200,1,1,46754933,816,4.49,0.91,03,0.98,389.00,1919.00,4250,20230712,-58.94,830,20221013,110.24,4250,-58.94,20230712,890,96.07,20230405,4250,-58.94,20230712,830,110.24,20221013,0.59,N,018500,500,233 억,,3968353,N,N,11,N,00,N
|
|
20230922,150329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1752,-25,5,-1.41,778652697,442822,70.69,1775,1783,1722,2310,1244,1777,1758.39,8.49,0,-367,1857,1817,1787,1747,1717,1802,1732,234,533,500,1200,1,1,46754933,819,4.50,0.91,03,0.95,389.00,1919.00,4250,20230712,-58.78,830,20221013,111.08,4250,-58.78,20230712,890,96.85,20230405,4250,-58.78,20230712,830,111.08,20221013,0.59,N,018500,500,233 억,,3968353,N,N,14,N,00,N
|
|
20230922,140330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1758,-19,5,-1.07,726580127,413079,65.94,1775,1783,1722,2310,1244,1777,1758.94,8.49,0,-10385,1857,1817,1787,1747,1717,1802,1732,234,533,500,1200,1,1,46754933,822,4.52,0.92,03,0.88,389.00,1919.00,4250,20230712,-58.64,830,20221013,111.81,4250,-58.64,20230712,890,97.53,20230405,4250,-58.64,20230712,830,111.81,20221013,0.59,N,018500,500,233 억,,3968353,N,N,14,N,00,N
|
|
20230922,130314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1770,-7,5,-0.39,587689203,333760,53.28,1775,1783,1722,2310,1244,1777,1760.81,8.49,0,-26785,1857,1817,1787,1747,1717,1802,1732,234,533,500,1200,1,1,46754933,828,4.55,0.92,03,0.71,389.00,1919.00,4250,20230712,-58.35,830,20221013,113.25,4250,-58.35,20230712,890,98.88,20230405,4250,-58.35,20230712,830,113.25,20221013,0.59,N,018500,500,233 억,,3968353,N,N,14,N,00,N
|
|
20230922,120311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1769,-8,5,-0.45,527897719,299776,47.85,1775,1783,1722,2310,1244,1777,1760.97,8.49,0,-25116,1857,1817,1787,1747,1717,1802,1732,234,533,500,1200,1,1,46754933,827,4.55,0.92,03,0.64,389.00,1919.00,4250,20230712,-58.38,830,20221013,113.13,4250,-58.38,20230712,890,98.76,20230405,4250,-58.38,20230712,830,113.13,20221013,0.59,N,018500,500,233 억,,3968353,N,N,14,N,00,N
|
|
20230922,110312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1775,-2,5,-0.11,415929196,236690,37.78,1775,1780,1722,2310,1244,1777,1757.27,8.49,0,-2528,1857,1817,1787,1747,1717,1802,1732,234,533,500,1200,1,1,46754933,830,4.56,0.92,03,0.51,389.00,1919.00,4250,20230712,-58.24,830,20221013,113.86,4250,-58.24,20230712,890,99.44,20230405,4250,-58.24,20230712,830,113.86,20221013,0.59,N,018500,500,233 억,,3968353,N,N,14,N,00,N
|
|
20230922,100312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1745,-32,5,-1.80,265371047,150971,24.10,1775,1780,1722,2310,1244,1777,1757.76,8.49,0,-8547,1857,1817,1787,1747,1717,1802,1732,234,533,500,1200,1,1,46754933,816,4.49,0.91,03,0.32,389.00,1919.00,4250,20230712,-58.94,830,20221013,110.24,4250,-58.94,20230712,890,96.07,20230405,4250,-58.94,20230712,830,110.24,20221013,0.59,N,018500,500,233 억,,3968353,N,N,14,N,00,N
|
|
20230922,090307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1765,-12,5,-0.68,2566226,1449,0.23,1775,1775,1765,2310,1244,1777,1771.03,8.49,0,-454,1857,1817,1787,1747,1717,1802,1732,234,533,500,1200,1,1,46754933,825,4.54,0.92,03,0.00,389.00,1919.00,4250,20230712,-58.47,830,20221013,112.65,4250,-58.47,20230712,890,98.31,20230405,4250,-58.47,20230712,830,112.65,20221013,0.59,N,018500,500,233 억,,3968353,N,N,14,N,00,N
|
|
20230921,160313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1777,-42,5,-2.31,1110253810,625391,128.85,1815,1827,1757,2360,1274,1819,1775.30,8.16,0,142749,1869,1844,1819,1794,1769,1856,1806,234,541,500,1230,1,1,46754933,831,4.57,0.93,03,1.34,389.00,1919.00,4250,20230712,-58.19,830,20221013,114.10,4250,-58.19,20230712,890,99.66,20230405,4250,-58.19,20230712,830,114.10,20221013,0.61,N,018500,500,233 억,,3816658,N,N,14,N,00,N
|
|
20230921,150309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1775,-44,5,-2.42,1065286680,600015,123.62,1815,1827,1757,2360,1274,1819,1775.43,8.16,0,137270,1869,1844,1819,1794,1769,1856,1806,234,541,500,1230,1,1,46754933,830,4.56,0.92,03,1.28,389.00,1919.00,4250,20230712,-58.24,830,20221013,113.86,4250,-58.24,20230712,890,99.44,20230405,4250,-58.24,20230712,830,113.86,20221013,0.61,N,018500,500,233 억,,3816658,N,N,21,N,00,N
|
|
20230921,140310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1772,-47,5,-2.58,996390768,561176,115.62,1815,1827,1757,2360,1274,1819,1775.54,8.16,0,124695,1869,1844,1819,1794,1769,1856,1806,234,541,500,1230,1,1,46754933,828,4.56,0.92,03,1.20,389.00,1919.00,4250,20230712,-58.31,830,20221013,113.49,4250,-58.31,20230712,890,99.10,20230405,4250,-58.31,20230712,830,113.49,20221013,0.61,N,018500,500,233 억,,3816658,N,N,21,N,00,N
|
|
20230921,130306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1764,-55,5,-3.02,782088663,439791,90.61,1815,1827,1758,2360,1274,1819,1778.32,8.16,0,68852,1869,1844,1819,1794,1769,1856,1806,234,541,500,1230,1,1,46754933,825,4.53,0.92,03,0.94,389.00,1919.00,4250,20230712,-58.49,830,20221013,112.53,4250,-58.49,20230712,890,98.20,20230405,4250,-58.49,20230712,830,112.53,20221013,0.61,N,018500,500,233 억,,3816658,N,N,21,N,00,N
|
|
20230921,120306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1768,-51,5,-2.80,659122662,370056,76.24,1815,1827,1758,2360,1274,1819,1781.14,8.16,0,59371,1869,1844,1819,1794,1769,1856,1806,234,541,500,1230,1,1,46754933,827,4.54,0.92,03,0.79,389.00,1919.00,4250,20230712,-58.40,830,20221013,113.01,4250,-58.40,20230712,890,98.65,20230405,4250,-58.40,20230712,830,113.01,20221013,0.61,N,018500,500,233 억,,3816658,N,N,21,N,00,N
|
|
20230921,110313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1776,-43,5,-2.36,585085713,328272,67.63,1815,1827,1758,2360,1274,1819,1782.32,8.16,0,42210,1869,1844,1819,1794,1769,1856,1806,234,541,500,1230,1,1,46754933,830,4.57,0.93,03,0.70,389.00,1919.00,4250,20230712,-58.21,830,20221013,113.98,4250,-58.21,20230712,890,99.55,20230405,4250,-58.21,20230712,830,113.98,20221013,0.61,N,018500,500,233 억,,3816658,N,N,21,N,00,N
|
|
20230921,100308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1775,-44,5,-2.42,353689581,197610,40.71,1815,1827,1762,2360,1274,1819,1789.84,8.16,0,9196,1869,1844,1819,1794,1769,1856,1806,234,541,500,1230,1,1,46754933,830,4.56,0.92,03,0.42,389.00,1919.00,4250,20230712,-58.24,830,20221013,113.86,4250,-58.24,20230712,890,99.44,20230405,4250,-58.24,20230712,830,113.86,20221013,0.61,N,018500,500,233 억,,3816658,N,N,21,N,00,N
|
|
20230921,090313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1805,-14,5,-0.77,18736424,10333,2.13,1815,1815,1804,2360,1274,1819,1813.26,8.16,0,-1770,1869,1844,1819,1794,1769,1856,1806,234,541,500,1230,1,1,46754933,844,4.64,0.94,03,0.02,389.00,1919.00,4250,20230712,-57.53,830,20221013,117.47,4250,-57.53,20230712,890,102.81,20230405,4250,-57.53,20230712,830,117.47,20221013,0.61,N,018500,500,233 억,,3816658,N,N,21,N,00,N
|
|
20230920,160312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1819,7,2,0.39,863948546,476574,75.47,1812,1844,1794,2355,1269,1812,1812.83,7.99,0,85074,1904,1858,1834,1788,1764,1846,1776,234,543,500,1230,1,1,46754933,850,4.68,0.95,03,1.02,389.00,1919.00,4250,20230712,-57.20,830,20221013,119.16,4250,-57.20,20230712,890,104.38,20230405,4250,-57.20,20230712,830,119.16,20221013,0.60,N,018500,500,233 억,,3736417,N,N,21,N,00,N
|
|
20230920,150305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1816,4,2,0.22,825023989,455132,72.08,1812,1844,1794,2355,1269,1812,1812.71,7.99,0,85688,1904,1858,1834,1788,1764,1846,1776,234,543,500,1230,1,1,46754933,849,4.67,0.95,03,0.97,389.00,1919.00,4250,20230712,-57.27,830,20221013,118.80,4250,-57.27,20230712,890,104.04,20230405,4250,-57.27,20230712,830,118.80,20221013,0.60,N,018500,500,233 억,,3736417,N,N,28,N,00,N
|
|
20230920,140307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1817,5,2,0.28,702880011,387826,61.42,1812,1844,1794,2355,1269,1812,1812.36,7.99,0,76095,1904,1858,1834,1788,1764,1846,1776,234,543,500,1230,1,1,46754933,850,4.67,0.95,03,0.83,389.00,1919.00,4250,20230712,-57.25,830,20221013,118.92,4250,-57.25,20230712,890,104.16,20230405,4250,-57.25,20230712,830,118.92,20221013,0.60,N,018500,500,233 억,,3736417,N,N,28,N,00,N
|
|
20230920,130306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1812,0,3,0.00,663923209,366314,58.01,1812,1844,1794,2355,1269,1812,1812.44,7.99,0,68511,1904,1858,1834,1788,1764,1846,1776,234,543,500,1230,1,1,46754933,847,4.66,0.94,03,0.78,389.00,1919.00,4250,20230712,-57.36,830,20221013,118.31,4250,-57.36,20230712,890,103.60,20230405,4250,-57.36,20230712,830,118.31,20221013,0.60,N,018500,500,233 억,,3736417,N,N,28,N,00,N
|
|
20230920,120304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1805,-7,5,-0.39,596288062,328829,52.07,1812,1844,1794,2355,1269,1812,1813.37,7.99,0,77766,1904,1858,1834,1788,1764,1846,1776,234,543,500,1230,1,1,46754933,844,4.64,0.94,03,0.70,389.00,1919.00,4250,20230712,-57.53,830,20221013,117.47,4250,-57.53,20230712,890,102.81,20230405,4250,-57.53,20230712,830,117.47,20221013,0.60,N,018500,500,233 억,,3736417,N,N,28,N,00,N
|
|
20230920,110309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1803,-9,5,-0.50,501321243,276047,43.72,1812,1844,1794,2355,1269,1812,1816.07,7.99,0,58035,1904,1858,1834,1788,1764,1846,1776,234,543,500,1230,1,1,46754933,843,4.63,0.94,03,0.59,389.00,1919.00,4250,20230712,-57.58,830,20221013,117.23,4250,-57.58,20230712,890,102.58,20230405,4250,-57.58,20230712,830,117.23,20221013,0.60,N,018500,500,233 억,,3736417,N,N,28,N,00,N
|
|
20230920,100301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1824,12,2,0.66,375035718,206221,32.66,1812,1844,1794,2355,1269,1812,1818.61,7.99,0,71758,1904,1858,1834,1788,1764,1846,1776,234,543,500,1230,1,1,46754933,853,4.69,0.95,03,0.44,389.00,1919.00,4250,20230712,-57.08,830,20221013,119.76,4250,-57.08,20230712,890,104.94,20230405,4250,-57.08,20230712,830,119.76,20221013,0.60,N,018500,500,233 억,,3736417,N,N,28,N,00,N
|
|
20230920,090306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1820,8,2,0.44,55106460,30485,4.83,1812,1824,1794,2355,1269,1812,1807.66,7.99,0,22380,1904,1858,1834,1788,1764,1846,1776,234,543,500,1230,1,1,46754933,851,4.68,0.95,03,0.07,389.00,1919.00,4250,20230712,-57.18,830,20221013,119.28,4250,-57.18,20230712,890,104.49,20230405,4250,-57.18,20230712,830,119.28,20221013,0.60,N,018500,500,233 억,,3736417,N,N,28,N,00,N
|
|
20230919,160305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1812,-51,5,-2.74,1150457585,629479,108.11,1880,1880,1810,2420,1305,1863,1827.63,7.57,0,185609,1969,1915,1887,1833,1805,1902,1820,234,557,500,1260,1,1,46754933,847,4.66,0.94,03,1.35,389.00,1919.00,4250,20230712,-57.36,830,20221013,118.31,4250,-57.36,20230712,890,103.60,20230405,4250,-57.36,20230712,830,118.31,20221013,0.60,N,018500,500,233 억,,3541323,N,N,28,N,00,N
|
|
20230919,150303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1818,-45,5,-2.42,1083544002,592565,101.77,1880,1880,1813,2420,1305,1863,1828.57,7.57,0,182625,1969,1915,1887,1833,1805,1902,1820,234,557,500,1260,1,1,46754933,850,4.67,0.95,03,1.27,389.00,1919.00,4250,20230712,-57.22,830,20221013,119.04,4250,-57.22,20230712,890,104.27,20230405,4250,-57.22,20230712,830,119.04,20221013,0.60,N,018500,500,233 억,,3541323,N,N,42,N,00,N
|
|
20230919,140300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1819,-44,5,-2.36,994607747,543635,93.36,1880,1880,1813,2420,1305,1863,1829.55,7.57,0,180337,1969,1915,1887,1833,1805,1902,1820,234,557,500,1260,1,1,46754933,850,4.68,0.95,03,1.16,389.00,1919.00,4250,20230712,-57.20,830,20221013,119.16,4250,-57.20,20230712,890,104.38,20230405,4250,-57.20,20230712,830,119.16,20221013,0.60,N,018500,500,233 억,,3541323,N,N,42,N,00,N
|
|
20230919,130300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1827,-36,5,-1.93,943247852,515533,88.54,1880,1880,1813,2420,1305,1863,1829.66,7.57,0,182052,1969,1915,1887,1833,1805,1902,1820,234,557,500,1260,1,1,46754933,854,4.70,0.95,03,1.10,389.00,1919.00,4250,20230712,-57.01,830,20221013,120.12,4250,-57.01,20230712,890,105.28,20230405,4250,-57.01,20230712,830,120.12,20221013,0.60,N,018500,500,233 억,,3541323,N,N,42,N,00,N
|
|
20230919,120308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1820,-43,5,-2.31,819527990,447798,76.90,1880,1880,1813,2420,1305,1863,1830.13,7.57,0,155185,1969,1915,1887,1833,1805,1902,1820,234,557,500,1260,1,1,46754933,851,4.68,0.95,03,0.96,389.00,1919.00,4250,20230712,-57.18,830,20221013,119.28,4250,-57.18,20230712,890,104.49,20230405,4250,-57.18,20230712,830,119.28,20221013,0.60,N,018500,500,233 억,,3541323,N,N,42,N,00,N
|
|
20230919,110309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1824,-39,5,-2.09,727652769,397266,68.23,1880,1880,1813,2420,1305,1863,1831.65,7.57,0,136587,1969,1915,1887,1833,1805,1902,1820,234,557,500,1260,1,1,46754933,853,4.69,0.95,03,0.85,389.00,1919.00,4250,20230712,-57.08,830,20221013,119.76,4250,-57.08,20230712,890,104.94,20230405,4250,-57.08,20230712,830,119.76,20221013,0.60,N,018500,500,233 억,,3541323,N,N,42,N,00,N
|
|
20230919,100305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1823,-40,5,-2.15,374210585,203404,34.93,1880,1880,1820,2420,1305,1863,1839.74,7.57,0,26487,1969,1915,1887,1833,1805,1902,1820,234,557,500,1260,1,1,46754933,852,4.69,0.95,03,0.44,389.00,1919.00,4250,20230712,-57.11,830,20221013,119.64,4250,-57.11,20230712,890,104.83,20230405,4250,-57.11,20230712,830,119.64,20221013,0.60,N,018500,500,233 억,,3541323,N,N,42,N,00,N
|
|
20230919,090304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1856,-7,5,-0.38,16292379,8741,1.50,1880,1880,1856,2420,1305,1863,1863.90,7.57,0,1127,1969,1915,1887,1833,1805,1902,1820,234,557,500,1260,1,1,46754933,868,4.77,0.97,03,0.02,389.00,1919.00,4250,20230712,-56.33,830,20221013,123.61,4250,-56.33,20230712,890,108.54,20230405,4250,-56.33,20230712,830,123.61,20221013,0.60,N,018500,500,233 억,,3541323,N,N,42,N,00,N
|
|
20230918,160307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1863,-71,5,-3.67,1092226524,581943,163.00,1941,1941,1859,2510,1354,1934,1876.85,7.76,0,-81906,1983,1958,1927,1902,1871,1971,1915,234,576,500,1310,1,1,46754933,871,4.79,0.97,03,1.24,389.00,1919.00,4250,20230712,-56.16,830,20221013,124.46,4250,-56.16,20230712,890,109.33,20230405,4250,-56.16,20230712,830,124.46,20221013,0.62,N,018500,500,233 억,,3627848,N,N,42,N,00,N
|
|
20230918,150301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1865,-69,5,-3.57,1031919677,549569,153.93,1941,1941,1860,2510,1354,1934,1877.68,7.76,0,-84492,1983,1958,1927,1902,1871,1971,1915,234,576,500,1310,1,1,46754933,872,4.79,0.97,03,1.18,389.00,1919.00,4250,20230712,-56.12,830,20221013,124.70,4250,-56.12,20230712,890,109.55,20230405,4250,-56.12,20230712,830,124.70,20221013,0.62,N,018500,500,233 억,,3627848,N,N,63,N,00,N
|
|
20230918,140310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1867,-67,5,-3.46,859868572,457186,128.06,1941,1941,1860,2510,1354,1934,1880.77,7.76,0,-81262,1983,1958,1927,1902,1871,1971,1915,234,576,500,1310,1,1,46754933,873,4.80,0.97,03,0.98,389.00,1919.00,4250,20230712,-56.07,830,20221013,124.94,4250,-56.07,20230712,890,109.78,20230405,4250,-56.07,20230712,830,124.94,20221013,0.62,N,018500,500,233 억,,3627848,N,N,63,N,00,N
|
|
20230918,130305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1871,-63,5,-3.26,766386651,407090,114.02,1941,1941,1860,2510,1354,1934,1882.58,7.76,0,-64578,1983,1958,1927,1902,1871,1971,1915,234,576,500,1310,1,1,46754933,875,4.81,0.97,03,0.87,389.00,1919.00,4250,20230712,-55.98,830,20221013,125.42,4250,-55.98,20230712,890,110.22,20230405,4250,-55.98,20230712,830,125.42,20221013,0.62,N,018500,500,233 억,,3627848,N,N,63,N,00,N
|
|
20230918,120306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1870,-64,5,-3.31,660467154,350321,98.12,1941,1941,1863,2510,1354,1934,1885.31,7.76,0,-62560,1983,1958,1927,1902,1871,1971,1915,234,576,500,1310,1,1,46754933,874,4.81,0.97,03,0.75,389.00,1919.00,4250,20230712,-56.00,830,20221013,125.30,4250,-56.00,20230712,890,110.11,20230405,4250,-56.00,20230712,830,125.30,20221013,0.62,N,018500,500,233 억,,3627848,N,N,63,N,00,N
|
|
20230918,110308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1874,-60,5,-3.10,580019255,307357,86.09,1941,1941,1863,2510,1354,1934,1887.10,7.76,0,-58043,1983,1958,1927,1902,1871,1971,1915,234,576,500,1310,1,1,46754933,876,4.82,0.98,03,0.66,389.00,1919.00,4250,20230712,-55.91,830,20221013,125.78,4250,-55.91,20230712,890,110.56,20230405,4250,-55.91,20230712,830,125.78,20221013,0.62,N,018500,500,233 억,,3627848,N,N,63,N,00,N
|
|
20230918,100302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1873,-61,5,-3.15,430310577,227653,63.76,1941,1941,1863,2510,1354,1934,1890.18,7.76,0,-40249,1983,1958,1927,1902,1871,1971,1915,234,576,500,1310,1,1,46754933,876,4.81,0.98,03,0.49,389.00,1919.00,4250,20230712,-55.93,830,20221013,125.66,4250,-55.93,20230712,890,110.45,20230405,4250,-55.93,20230712,830,125.66,20221013,0.62,N,018500,500,233 억,,3627848,N,N,63,N,00,N
|
|
20230918,090259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1920,-14,5,-0.72,21558590,11158,3.13,1941,1941,1915,2510,1354,1934,1932.10,7.76,0,-7768,1983,1958,1927,1902,1871,1971,1915,234,576,500,1310,1,1,46754933,898,4.94,1.00,03,0.02,389.00,1919.00,4250,20230712,-54.82,830,20221013,131.33,4250,-54.82,20230712,890,115.73,20230405,4250,-54.82,20230712,830,131.33,20221013,0.62,N,018500,500,233 억,,3627848,N,N,63,N,00,N
|
|
20230915,160305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1934,24,2,1.26,683998072,355442,93.13,1917,1952,1896,2480,1337,1910,1924.36,7.54,0,99728,1945,1927,1912,1894,1879,1920,1887,234,570,500,1290,1,1,46754933,904,4.97,1.01,03,0.76,389.00,1919.00,4250,20230712,-54.49,830,20221013,133.01,4250,-54.49,20230712,890,117.30,20230405,4250,-54.49,20230712,830,133.01,20221013,0.60,N,018500,500,233 억,,3523337,N,N,63,N,00,N
|
|
20230915,150306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1933,23,2,1.20,665601216,345924,90.64,1917,1952,1896,2480,1337,1910,1924.13,7.54,0,97825,1945,1927,1912,1894,1879,1920,1887,234,570,500,1290,1,1,46754933,904,4.97,1.01,03,0.74,389.00,1919.00,4250,20230712,-54.52,830,20221013,132.89,4250,-54.52,20230712,890,117.19,20230405,4250,-54.52,20230712,830,132.89,20221013,0.60,N,018500,500,233 억,,3523337,N,N,739,N,00,N
|
|
20230915,140303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1930,20,2,1.05,591203252,307427,80.55,1917,1952,1896,2480,1337,1910,1923.07,7.54,0,92236,1945,1927,1912,1894,1879,1920,1887,234,570,500,1290,1,1,46754933,902,4.96,1.01,03,0.66,389.00,1919.00,4250,20230712,-54.59,830,20221013,132.53,4250,-54.59,20230712,890,116.85,20230405,4250,-54.59,20230712,830,132.53,20221013,0.60,N,018500,500,233 억,,3523337,N,N,739,N,00,N
|
|
20230915,130302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1942,32,2,1.68,536235280,278972,73.10,1917,1952,1896,2480,1337,1910,1922.18,7.54,0,81546,1945,1927,1912,1894,1879,1920,1887,234,570,500,1290,1,1,46754933,908,4.99,1.01,03,0.60,389.00,1919.00,4250,20230712,-54.31,830,20221013,133.98,4250,-54.31,20230712,890,118.20,20230405,4250,-54.31,20230712,830,133.98,20221013,0.60,N,018500,500,233 억,,3523337,N,N,739,N,00,N
|
|
20230915,120304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1926,16,2,0.84,423645580,220905,57.88,1917,1937,1896,2480,1337,1910,1917.77,7.54,0,67732,1945,1927,1912,1894,1879,1920,1887,234,570,500,1290,1,1,46754933,901,4.95,1.00,03,0.47,389.00,1919.00,4250,20230712,-54.68,830,20221013,132.05,4250,-54.68,20230712,890,116.40,20230405,4250,-54.68,20230712,830,132.05,20221013,0.60,N,018500,500,233 억,,3523337,N,N,739,N,00,N
|
|
20230915,110305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1918,8,2,0.42,319310461,166556,43.64,1917,1937,1896,2480,1337,1910,1917.14,7.54,0,60367,1945,1927,1912,1894,1879,1920,1887,234,570,500,1290,1,1,46754933,897,4.93,1.00,03,0.36,389.00,1919.00,4250,20230712,-54.87,830,20221013,131.08,4250,-54.87,20230712,890,115.51,20230405,4250,-54.87,20230712,830,131.08,20221013,0.60,N,018500,500,233 억,,3523337,N,N,739,N,00,N
|
|
20230915,100306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1924,14,2,0.73,218324561,113847,29.83,1917,1937,1896,2480,1337,1910,1917.70,7.54,0,33299,1945,1927,1912,1894,1879,1920,1887,234,570,500,1290,1,1,46754933,900,4.95,1.00,03,0.24,389.00,1919.00,4250,20230712,-54.73,830,20221013,131.81,4250,-54.73,20230712,890,116.18,20230405,4250,-54.73,20230712,830,131.81,20221013,0.60,N,018500,500,233 억,,3523337,N,N,739,N,00,N
|
|
20230915,090302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1911,1,2,0.05,9176286,4804,1.26,1917,1917,1910,2480,1337,1910,1910.13,7.54,0,-4010,1945,1927,1912,1894,1879,1920,1887,234,570,500,1290,1,1,46754933,893,4.91,1.00,03,0.01,389.00,1919.00,4250,20230712,-55.04,830,20221013,130.24,4250,-55.04,20230712,890,114.72,20230405,4250,-55.04,20230712,830,130.24,20221013,0.60,N,018500,500,233 억,,3523337,N,N,739,N,00,N
|
|
20230914,160301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1910,-15,5,-0.78,715357855,374580,56.43,1913,1930,1897,2500,1348,1925,1909.76,7.62,0,-38871,2030,1977,1933,1880,1836,2004,1907,234,575,500,1300,1,1,46754933,893,4.91,1.00,03,0.80,389.00,1919.00,4250,20230712,-55.06,830,20221013,130.12,4250,-55.06,20230712,890,114.61,20230405,4250,-55.06,20230712,830,130.12,20221013,0.60,N,018500,500,233 억,,3563251,N,N,739,N,00,N
|
|
20230914,150259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1900,-25,5,-1.30,671436413,351498,52.95,1913,1930,1897,2500,1348,1925,1910.21,7.62,0,-37253,2030,1977,1933,1880,1836,2004,1907,234,575,500,1300,1,1,46754933,888,4.88,0.99,03,0.75,389.00,1919.00,4250,20230712,-55.29,830,20221013,128.92,4250,-55.29,20230712,890,113.48,20230405,4250,-55.29,20230712,830,128.92,20221013,0.60,N,018500,500,233 억,,3563251,N,N,3,N,00,N
|
|
20230914,140258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1901,-24,5,-1.25,572532187,299449,45.11,1913,1930,1900,2500,1348,1925,1911.95,7.62,0,-19835,2030,1977,1933,1880,1836,2004,1907,234,575,500,1300,1,1,46754933,889,4.89,0.99,03,0.64,389.00,1919.00,4250,20230712,-55.27,830,20221013,129.04,4250,-55.27,20230712,890,113.60,20230405,4250,-55.27,20230712,830,129.04,20221013,0.60,N,018500,500,233 억,,3563251,N,N,3,N,00,N
|
|
20230914,130257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1911,-14,5,-0.73,378909723,197892,29.81,1913,1930,1906,2500,1348,1925,1914.73,7.62,0,5545,2030,1977,1933,1880,1836,2004,1907,234,575,500,1300,1,1,46754933,893,4.91,1.00,03,0.42,389.00,1919.00,4250,20230712,-55.04,830,20221013,130.24,4250,-55.04,20230712,890,114.72,20230405,4250,-55.04,20230712,830,130.24,20221013,0.60,N,018500,500,233 억,,3563251,N,N,3,N,00,N
|
|
20230914,120301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1910,-15,5,-0.78,311676249,162682,24.51,1913,1930,1906,2500,1348,1925,1915.86,7.62,0,11517,2030,1977,1933,1880,1836,2004,1907,234,575,500,1300,1,1,46754933,893,4.91,1.00,03,0.35,389.00,1919.00,4250,20230712,-55.06,830,20221013,130.12,4250,-55.06,20230712,890,114.61,20230405,4250,-55.06,20230712,830,130.12,20221013,0.60,N,018500,500,233 억,,3563251,N,N,3,N,00,N
|
|
20230914,110301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1915,-10,5,-0.52,253849925,132419,19.95,1913,1930,1906,2500,1348,1925,1917.02,7.62,0,26303,2030,1977,1933,1880,1836,2004,1907,234,575,500,1300,1,1,46754933,895,4.92,1.00,03,0.28,389.00,1919.00,4250,20230712,-54.94,830,20221013,130.72,4250,-54.94,20230712,890,115.17,20230405,4250,-54.94,20230712,830,130.72,20221013,0.60,N,018500,500,233 억,,3563251,N,N,3,N,00,N
|
|
20230914,100256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1912,-13,5,-0.68,199225799,103900,15.65,1913,1930,1906,2500,1348,1925,1917.48,7.62,0,22874,2030,1977,1933,1880,1836,2004,1907,234,575,500,1300,1,1,46754933,894,4.92,1.00,03,0.22,389.00,1919.00,4250,20230712,-55.01,830,20221013,130.36,4250,-55.01,20230712,890,114.83,20230405,4250,-55.01,20230712,830,130.36,20221013,0.60,N,018500,500,233 억,,3563251,N,N,3,N,00,N
|
|
20230914,090301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1930,5,2,0.26,12377225,6471,0.97,1913,1930,1906,2500,1348,1925,1912.72,7.62,0,1041,2030,1977,1933,1880,1836,2004,1907,234,575,500,1300,1,1,46754933,902,4.96,1.01,03,0.01,389.00,1919.00,4250,20230712,-54.59,830,20221013,132.53,4250,-54.59,20230712,890,116.85,20230405,4250,-54.59,20230712,830,132.53,20221013,0.60,N,018500,500,233 억,,3563251,N,N,3,N,00,N
|
|
20230913,160303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1925,19,2,1.00,1284095751,662214,174.04,1889,1986,1889,2475,1335,1906,1939.10,7.71,0,-40339,1995,1950,1926,1881,1857,1938,1869,234,569,500,1290,1,1,46754933,900,4.95,1.00,03,1.42,389.00,1919.00,4250,20230712,-54.71,830,20221013,131.93,4250,-54.71,20230712,890,116.29,20230405,4250,-54.71,20230712,830,131.93,20221013,0.58,N,018500,500,233 억,,3604286,N,N,3,N,00,N
|
|
20230913,150259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1918,12,2,0.63,1244394330,641574,168.62,1889,1986,1889,2475,1335,1906,1939.60,7.71,0,-38667,1995,1950,1926,1881,1857,1938,1869,234,569,500,1290,1,1,46754933,897,4.93,1.00,03,1.37,389.00,1919.00,4250,20230712,-54.87,830,20221013,131.08,4250,-54.87,20230712,890,115.51,20230405,4250,-54.87,20230712,830,131.08,20221013,0.58,N,018500,500,233 억,,3604286,N,N,4,N,00,N
|
|
20230913,140302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1909,3,2,0.16,1141601974,587656,154.45,1889,1986,1889,2475,1335,1906,1942.64,7.71,0,-17656,1995,1950,1926,1881,1857,1938,1869,234,569,500,1290,1,1,46754933,893,4.91,0.99,03,1.26,389.00,1919.00,4250,20230712,-55.08,830,20221013,130.00,4250,-55.08,20230712,890,114.49,20230405,4250,-55.08,20230712,830,130.00,20221013,0.58,N,018500,500,233 억,,3604286,N,N,4,N,00,N
|
|
20230913,130255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1910,4,2,0.21,1105736235,568852,149.51,1889,1986,1889,2475,1335,1906,1943.80,7.71,0,-13075,1995,1950,1926,1881,1857,1938,1869,234,569,500,1290,1,1,46754933,893,4.91,1.00,03,1.22,389.00,1919.00,4250,20230712,-55.06,830,20221013,130.12,4250,-55.06,20230712,890,114.61,20230405,4250,-55.06,20230712,830,130.12,20221013,0.58,N,018500,500,233 억,,3604286,N,N,4,N,00,N
|
|
20230913,120301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1915,9,2,0.47,989493734,508009,133.52,1889,1986,1889,2475,1335,1906,1947.79,7.71,0,24866,1995,1950,1926,1881,1857,1938,1869,234,569,500,1290,1,1,46754933,895,4.92,1.00,03,1.09,389.00,1919.00,4250,20230712,-54.94,830,20221013,130.72,4250,-54.94,20230712,890,115.17,20230405,4250,-54.94,20230712,830,130.72,20221013,0.58,N,018500,500,233 억,,3604286,N,N,4,N,00,N
|
|
20230913,110300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1922,16,2,0.84,877498814,449577,118.16,1889,1986,1889,2475,1335,1906,1951.83,7.71,0,36555,1995,1950,1926,1881,1857,1938,1869,234,569,500,1290,1,1,46754933,899,4.94,1.00,03,0.96,389.00,1919.00,4250,20230712,-54.78,830,20221013,131.57,4250,-54.78,20230712,890,115.96,20230405,4250,-54.78,20230712,830,131.57,20221013,0.58,N,018500,500,233 억,,3604286,N,N,4,N,00,N
|
|
20230913,100258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1974,68,2,3.57,547023226,280402,73.70,1889,1986,1889,2475,1335,1906,1950.85,7.71,0,79695,1995,1950,1926,1881,1857,1938,1869,234,569,500,1290,1,1,46754933,923,5.07,1.03,03,0.60,389.00,1919.00,4250,20230712,-53.55,830,20221013,137.83,4250,-53.55,20230712,890,121.80,20230405,4250,-53.55,20230712,830,137.83,20221013,0.58,N,018500,500,233 억,,3604286,N,N,4,N,00,N
|
|
20230913,090256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1925,19,2,1.00,22775111,11996,3.15,1889,1925,1889,2475,1335,1906,1898.56,7.71,0,3750,1995,1950,1926,1881,1857,1938,1869,234,569,500,1290,1,1,46754933,900,4.95,1.00,03,0.03,389.00,1919.00,4250,20230712,-54.71,830,20221013,131.93,4250,-54.71,20230712,890,116.29,20230405,4250,-54.71,20230712,830,131.93,20221013,0.58,N,018500,500,233 억,,3604286,N,N,4,N,00,N
|
|
20230912,160255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1906,-33,5,-1.70,732630111,379623,77.81,1956,1971,1902,2520,1358,1939,1929.85,7.86,0,-61320,1989,1964,1932,1907,1875,1976,1919,234,581,500,1310,1,1,46754933,891,4.90,0.99,03,0.81,389.00,1919.00,4250,20230712,-55.15,830,20221013,129.64,4250,-55.15,20230712,890,114.16,20230405,4250,-55.15,20230712,830,129.64,20221013,0.61,N,018500,500,233 억,,3676128,N,N,4,N,00,N
|
|
20230912,150259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1919,-20,5,-1.03,671519696,347591,71.24,1956,1971,1902,2520,1358,1939,1931.88,7.86,0,-64949,1989,1964,1932,1907,1875,1976,1919,234,581,500,1310,1,1,46754933,897,4.93,1.00,03,0.74,389.00,1919.00,4250,20230712,-54.85,830,20221013,131.20,4250,-54.85,20230712,890,115.62,20230405,4250,-54.85,20230712,830,131.20,20221013,0.61,N,018500,500,233 억,,3676128,N,N,5,N,00,N
|
|
20230912,140256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1911,-28,5,-1.44,618212738,319796,65.54,1956,1971,1902,2520,1358,1939,1933.11,7.86,0,-67051,1989,1964,1932,1907,1875,1976,1919,234,581,500,1310,1,1,46754933,893,4.91,1.00,03,0.68,389.00,1919.00,4250,20230712,-55.04,830,20221013,130.24,4250,-55.04,20230712,890,114.72,20230405,4250,-55.04,20230712,830,130.24,20221013,0.61,N,018500,500,233 억,,3676128,N,N,5,N,00,N
|
|
20230912,130256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1916,-23,5,-1.19,523916374,270406,55.42,1956,1971,1911,2520,1358,1939,1937.51,7.86,0,-60750,1989,1964,1932,1907,1875,1976,1919,234,581,500,1310,1,1,46754933,896,4.93,1.00,03,0.58,389.00,1919.00,4250,20230712,-54.92,830,20221013,130.84,4250,-54.92,20230712,890,115.28,20230405,4250,-54.92,20230712,830,130.84,20221013,0.61,N,018500,500,233 억,,3676128,N,N,5,N,00,N
|
|
20230912,120250,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1919,-20,5,-1.03,467382847,240894,49.37,1956,1971,1913,2520,1358,1939,1940.21,7.86,0,-52812,1989,1964,1932,1907,1875,1976,1919,234,581,500,1310,1,1,46754933,897,4.93,1.00,03,0.52,389.00,1919.00,4250,20230712,-54.85,830,20221013,131.20,4250,-54.85,20230712,890,115.62,20230405,4250,-54.85,20230712,830,131.20,20221013,0.61,N,018500,500,233 억,,3676128,N,N,5,N,00,N
|
|
20230912,110253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1925,-14,5,-0.72,398810698,205181,42.05,1956,1971,1925,2520,1358,1939,1943.75,7.86,0,-51411,1989,1964,1932,1907,1875,1976,1919,234,581,500,1310,1,1,46754933,900,4.95,1.00,03,0.44,389.00,1919.00,4250,20230712,-54.71,830,20221013,131.93,4250,-54.71,20230712,890,116.29,20230405,4250,-54.71,20230712,830,131.93,20221013,0.61,N,018500,500,233 억,,3676128,N,N,5,N,00,N
|
|
20230912,100254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1940,1,2,0.05,270538979,138808,28.45,1956,1971,1928,2520,1358,1939,1949.16,7.86,0,-17824,1989,1964,1932,1907,1875,1976,1919,234,581,500,1310,1,1,46754933,907,4.99,1.01,03,0.30,389.00,1919.00,4250,20230712,-54.35,830,20221013,133.73,4250,-54.35,20230712,890,117.98,20230405,4250,-54.35,20230712,830,133.73,20221013,0.61,N,018500,500,233 억,,3676128,N,N,5,N,00,N
|
|
20230912,090258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1941,2,2,0.10,21498230,11036,2.26,1956,1956,1941,2520,1358,1939,1950.01,7.86,0,-2376,1989,1964,1932,1907,1875,1976,1919,234,581,500,1310,1,1,46754933,908,4.99,1.01,03,0.02,389.00,1919.00,4250,20230712,-54.33,830,20221013,133.86,4250,-54.33,20230712,890,118.09,20230405,4250,-54.33,20230712,830,133.86,20221013,0.61,N,018500,500,233 억,,3676128,N,N,5,N,00,N
|
|
20230911,160250,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1939,26,2,1.36,931732623,484011,66.07,1913,1957,1900,2485,1340,1913,1924.90,7.85,0,1340,2005,1958,1927,1880,1849,1943,1865,234,572,500,1300,1,1,46754933,907,4.98,1.01,03,1.04,389.00,1919.00,4250,20230712,-54.38,830,20221013,133.61,4250,-54.38,20230712,890,117.87,20230405,4250,-54.38,20230712,830,133.61,20221013,0.56,N,018500,500,233 억,,3668126,N,N,5,N,00,N
|
|
20230911,150257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1925,12,2,0.63,855523591,444389,60.66,1913,1957,1900,2485,1340,1913,1925.17,7.85,0,4853,2005,1958,1927,1880,1849,1943,1865,234,572,500,1300,1,1,46754933,900,4.95,1.00,03,0.95,389.00,1919.00,4250,20230712,-54.71,830,20221013,131.93,4250,-54.71,20230712,890,116.29,20230405,4250,-54.71,20230712,830,131.93,20221013,0.56,N,018500,500,233 억,,3668126,N,N,7,N,00,N
|
|
20230911,140258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1922,9,2,0.47,705338320,366200,49.99,1913,1957,1900,2485,1340,1913,1926.10,7.85,0,30458,2005,1958,1927,1880,1849,1943,1865,234,572,500,1300,1,1,46754933,899,4.94,1.00,03,0.78,389.00,1919.00,4250,20230712,-54.78,830,20221013,131.57,4250,-54.78,20230712,890,115.96,20230405,4250,-54.78,20230712,830,131.57,20221013,0.56,N,018500,500,233 억,,3668126,N,N,7,N,00,N
|
|
20230911,130255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1916,3,2,0.16,672858105,349280,47.68,1913,1957,1900,2485,1340,1913,1926.41,7.85,0,31349,2005,1958,1927,1880,1849,1943,1865,234,572,500,1300,1,1,46754933,896,4.93,1.00,03,0.75,389.00,1919.00,4250,20230712,-54.92,830,20221013,130.84,4250,-54.92,20230712,890,115.28,20230405,4250,-54.92,20230712,830,130.84,20221013,0.56,N,018500,500,233 억,,3668126,N,N,7,N,00,N
|
|
20230911,120256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1933,20,2,1.05,559699782,290512,39.65,1913,1957,1900,2485,1340,1913,1926.60,7.85,0,32282,2005,1958,1927,1880,1849,1943,1865,234,572,500,1300,1,1,46754933,904,4.97,1.01,03,0.62,389.00,1919.00,4250,20230712,-54.52,830,20221013,132.89,4250,-54.52,20230712,890,117.19,20230405,4250,-54.52,20230712,830,132.89,20221013,0.56,N,018500,500,233 억,,3668126,N,N,7,N,00,N
|
|
20230911,110251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1951,38,2,1.99,436804838,227306,31.03,1913,1952,1900,2485,1340,1913,1921.66,7.85,0,61748,2005,1958,1927,1880,1849,1943,1865,234,572,500,1300,1,1,46754933,912,5.02,1.02,03,0.49,389.00,1919.00,4250,20230712,-54.09,830,20221013,135.06,4250,-54.09,20230712,890,119.21,20230405,4250,-54.09,20230712,830,135.06,20221013,0.56,N,018500,500,233 억,,3668126,N,N,7,N,00,N
|
|
20230911,100251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1919,6,2,0.31,253524121,132497,18.09,1913,1945,1900,2485,1340,1913,1913.43,7.85,0,40450,2005,1958,1927,1880,1849,1943,1865,234,572,500,1300,1,1,46754933,897,4.93,1.00,03,0.28,389.00,1919.00,4250,20230712,-54.85,830,20221013,131.20,4250,-54.85,20230712,890,115.62,20230405,4250,-54.85,20230712,830,131.20,20221013,0.56,N,018500,500,233 억,,3668126,N,N,7,N,00,N
|
|
20230911,090250,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1932,19,2,0.99,29095811,15202,2.08,1913,1945,1904,2485,1340,1913,1913.95,7.85,0,-901,2005,1958,1927,1880,1849,1943,1865,234,572,500,1300,1,1,46754933,903,4.97,1.01,03,0.03,389.00,1919.00,4250,20230712,-54.54,830,20221013,132.77,4250,-54.54,20230712,890,117.08,20230405,4250,-54.54,20230712,830,132.77,20221013,0.56,N,018500,500,233 억,,3668126,N,N,7,N,00,N
|
|
20230908,160254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1913,-42,5,-2.15,1389037683,722188,51.11,1955,1974,1896,2540,1369,1955,1923.43,7.40,0,200447,2111,2032,1971,1892,1831,2002,1862,234,585,500,1320,1,1,46754933,894,4.92,1.00,03,1.54,389.00,1919.00,4250,20230712,-54.99,830,20221013,130.48,4250,-54.99,20230712,890,114.94,20230405,4250,-54.99,20230712,830,130.48,20221013,0.57,N,018500,500,233 억,,3460584,N,N,7,N,00,N
|
|
20230908,150255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1915,-40,5,-2.05,1316462400,684325,48.43,1955,1974,1896,2540,1369,1955,1923.73,7.40,0,190848,2111,2032,1971,1892,1831,2002,1862,234,585,500,1320,1,1,46754933,895,4.92,1.00,03,1.46,389.00,1919.00,4250,20230712,-54.94,830,20221013,130.72,4250,-54.94,20230712,890,115.17,20230405,4250,-54.94,20230712,830,130.72,20221013,0.57,N,018500,500,233 억,,3460584,N,N,10,N,00,N
|
|
20230908,140254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1909,-46,5,-2.35,1166139247,605749,42.87,1955,1974,1896,2540,1369,1955,1925.11,7.40,0,180887,2111,2032,1971,1892,1831,2002,1862,234,585,500,1320,1,1,46754933,893,4.91,0.99,03,1.30,389.00,1919.00,4250,20230712,-55.08,830,20221013,130.00,4250,-55.08,20230712,890,114.49,20230405,4250,-55.08,20230712,830,130.00,20221013,0.57,N,018500,500,233 억,,3460584,N,N,10,N,00,N
|
|
20230908,130256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1927,-28,5,-1.43,1032683634,535840,37.93,1955,1974,1896,2540,1369,1955,1927.21,7.40,0,176094,2111,2032,1971,1892,1831,2002,1862,234,585,500,1320,1,1,46754933,901,4.95,1.00,03,1.15,389.00,1919.00,4250,20230712,-54.66,830,20221013,132.17,4250,-54.66,20230712,890,116.52,20230405,4250,-54.66,20230712,830,132.17,20221013,0.57,N,018500,500,233 억,,3460584,N,N,10,N,00,N
|
|
20230908,120302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1940,-15,5,-0.77,916783992,475667,33.67,1955,1974,1896,2540,1369,1955,1927.35,7.40,0,178867,2111,2032,1971,1892,1831,2002,1862,234,585,500,1320,1,1,46754933,907,4.99,1.01,03,1.02,389.00,1919.00,4250,20230712,-54.35,830,20221013,133.73,4250,-54.35,20230712,890,117.98,20230405,4250,-54.35,20230712,830,133.73,20221013,0.57,N,018500,500,233 억,,3460584,N,N,10,N,00,N
|
|
20230908,110256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1918,-37,5,-1.89,803932170,417224,29.53,1955,1974,1896,2540,1369,1955,1926.85,7.40,0,187805,2111,2032,1971,1892,1831,2002,1862,234,585,500,1320,1,1,46754933,897,4.93,1.00,03,0.89,389.00,1919.00,4250,20230712,-54.87,830,20221013,131.08,4250,-54.87,20230712,890,115.51,20230405,4250,-54.87,20230712,830,131.08,20221013,0.57,N,018500,500,233 억,,3460584,N,N,10,N,00,N
|
|
20230908,100254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1918,-37,5,-1.89,681529121,353489,25.02,1955,1974,1896,2540,1369,1955,1927.99,7.40,0,173417,2111,2032,1971,1892,1831,2002,1862,234,585,500,1320,1,1,46754933,897,4.93,1.00,03,0.76,389.00,1919.00,4250,20230712,-54.87,830,20221013,131.08,4250,-54.87,20230712,890,115.51,20230405,4250,-54.87,20230712,830,131.08,20221013,0.57,N,018500,500,233 억,,3460584,N,N,10,N,00,N
|
|
20230908,090259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1948,-7,5,-0.36,23601923,12111,0.86,1955,1955,1941,2540,1369,1955,1948.70,7.40,0,1205,2111,2032,1971,1892,1831,2002,1862,234,585,500,1320,1,1,46754933,911,5.01,1.02,03,0.03,389.00,1919.00,4250,20230712,-54.16,830,20221013,134.70,4250,-54.16,20230712,890,118.88,20230405,4250,-54.16,20230712,830,134.70,20221013,0.57,N,018500,500,233 억,,3460584,N,N,10,N,00,N
|
|
20230907,160255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1955,-95,5,-4.63,2777730543,1410009,239.04,2050,2050,1910,2665,1435,2050,1970.02,7.38,0,27412,2166,2107,2071,2012,1976,2090,1995,234,615,500,1390,1,1,46754933,914,5.03,1.02,03,3.02,389.00,1919.00,4250,20230712,-54.00,830,20221013,135.54,4250,-54.00,20230712,890,119.66,20230405,4250,-54.00,20230712,830,135.54,20221013,0.58,N,018500,500,233 억,,3449187,N,N,10,N,00,N
|
|
20230907,150254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1955,-95,5,-4.63,2693559809,1367020,231.75,2050,2050,1910,2665,1435,2050,1970.39,7.38,0,15190,2166,2107,2071,2012,1976,2090,1995,234,615,500,1390,1,1,46754933,914,5.03,1.02,03,2.92,389.00,1919.00,4250,20230712,-54.00,830,20221013,135.54,4250,-54.00,20230712,890,119.66,20230405,4250,-54.00,20230712,830,135.54,20221013,0.58,N,018500,500,233 억,,3449187,N,N,15,N,00,N
|
|
20230907,140254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1945,-105,5,-5.12,2412357320,1222026,207.17,2050,2050,1930,2665,1435,2050,1974.06,7.38,0,-16617,2166,2107,2071,2012,1976,2090,1995,234,615,500,1390,1,1,46754933,909,5.00,1.01,03,2.61,389.00,1919.00,4250,20230712,-54.24,830,20221013,134.34,4250,-54.24,20230712,890,118.54,20230405,4250,-54.24,20230712,830,134.34,20221013,0.58,N,018500,500,233 억,,3449187,N,N,15,N,00,N
|
|
20230907,130254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1953,-97,5,-4.73,1926434766,971948,164.77,2050,2050,1939,2665,1435,2050,1982.03,7.38,0,-44867,2166,2107,2071,2012,1976,2090,1995,234,615,500,1390,1,1,46754933,913,5.02,1.02,03,2.08,389.00,1919.00,4250,20230712,-54.05,830,20221013,135.30,4250,-54.05,20230712,890,119.44,20230405,4250,-54.05,20230712,830,135.30,20221013,0.58,N,018500,500,233 억,,3449187,N,N,15,N,00,N
|
|
20230907,120256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1968,-82,5,-4.00,1444971104,725675,123.02,2050,2050,1939,2665,1435,2050,1991.21,7.38,0,-117849,2166,2107,2071,2012,1976,2090,1995,234,615,500,1390,1,1,46754933,920,5.06,1.03,03,1.55,389.00,1919.00,4250,20230712,-53.69,830,20221013,137.11,4250,-53.69,20230712,890,121.12,20230405,4250,-53.69,20230712,830,137.11,20221013,0.58,N,018500,500,233 억,,3449187,N,N,15,N,00,N
|
|
20230907,110254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1973,-77,5,-3.76,1246970014,625163,105.98,2050,2050,1939,2665,1435,2050,1994.63,7.38,0,-147224,2166,2107,2071,2012,1976,2090,1995,234,615,500,1390,1,1,46754933,922,5.07,1.03,03,1.34,389.00,1919.00,4250,20230712,-53.58,830,20221013,137.71,4250,-53.58,20230712,890,121.69,20230405,4250,-53.58,20230712,830,137.71,20221013,0.58,N,018500,500,233 억,,3449187,N,N,15,N,00,N
|
|
20230907,100254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1990,-60,5,-2.93,618919043,307492,52.13,2050,2050,1986,2665,1435,2050,2012.80,7.38,0,-125129,2166,2107,2071,2012,1976,2090,1995,234,615,500,1390,1,1,46754933,930,5.12,1.04,03,0.66,389.00,1919.00,4250,20230712,-53.18,830,20221013,139.76,4250,-53.18,20230712,890,123.60,20230405,4250,-53.18,20230712,830,139.76,20221013,0.58,N,018500,500,233 억,,3449187,N,N,15,N,00,N
|
|
20230907,090256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2030,-20,5,-0.98,34885805,17156,2.91,2050,2050,2030,2665,1435,2050,2033.45,7.38,0,-13136,2166,2107,2071,2012,1976,2090,1995,234,615,500,1390,5,1,46754933,949,5.22,1.06,03,0.04,389.00,1919.00,4250,20230712,-52.24,830,20221013,144.58,4250,-52.24,20230712,890,128.09,20230405,4250,-52.24,20230712,830,144.58,20221013,0.58,N,018500,500,233 억,,3449187,N,N,15,N,00,N
|
|
20230906,160252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2050,-15,5,-0.73,1220931190,586212,182.22,2065,2130,2035,2680,1450,2065,2082.75,7.72,0,-159866,2098,2081,2053,2036,2008,2090,2045,234,615,500,1400,5,1,46754933,958,5.27,1.07,03,1.25,389.00,1919.00,4250,20230712,-51.76,830,20221013,146.99,4250,-51.76,20230712,890,130.34,20230405,4250,-51.76,20230712,830,146.99,20221013,0.61,N,018500,500,233 억,,3607195,N,N,15,N,00,N
|
|
20230906,150253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2055,-10,5,-0.48,1180221375,566335,176.04,2065,2130,2035,2680,1450,2065,2083.97,7.72,0,-150793,2098,2081,2053,2036,2008,2090,2045,234,615,500,1400,5,1,46754933,961,5.28,1.07,03,1.21,389.00,1919.00,4250,20230712,-51.65,830,20221013,147.59,4250,-51.65,20230712,890,130.90,20230405,4250,-51.65,20230712,830,147.59,20221013,0.61,N,018500,500,233 억,,3607195,N,N,24,N,00,N
|
|
20230906,140254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2060,-5,5,-0.24,1005379450,481195,149.58,2065,2130,2035,2680,1450,2065,2089.34,7.72,0,-103720,2098,2081,2053,2036,2008,2090,2045,234,615,500,1400,5,1,46754933,963,5.30,1.07,03,1.03,389.00,1919.00,4250,20230712,-51.53,830,20221013,148.19,4250,-51.53,20230712,890,131.46,20230405,4250,-51.53,20230712,830,148.19,20221013,0.61,N,018500,500,233 억,,3607195,N,N,24,N,00,N
|
|
20230906,130254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2060,-5,5,-0.24,938307610,448639,139.46,2065,2130,2035,2680,1450,2065,2091.46,7.72,0,-79788,2098,2081,2053,2036,2008,2090,2045,234,615,500,1400,5,1,46754933,963,5.30,1.07,03,0.96,389.00,1919.00,4250,20230712,-51.53,830,20221013,148.19,4250,-51.53,20230712,890,131.46,20230405,4250,-51.53,20230712,830,148.19,20221013,0.61,N,018500,500,233 억,,3607195,N,N,24,N,00,N
|
|
20230906,120256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2070,5,2,0.24,800235660,381831,118.69,2065,2130,2035,2680,1450,2065,2095.79,7.72,0,-45595,2098,2081,2053,2036,2008,2090,2045,234,615,500,1400,5,1,46754933,968,5.32,1.08,03,0.82,389.00,1919.00,4250,20230712,-51.29,830,20221013,149.40,4250,-51.29,20230712,890,132.58,20230405,4250,-51.29,20230712,830,149.40,20221013,0.61,N,018500,500,233 억,,3607195,N,N,24,N,00,N
|
|
20230906,110254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2080,15,2,0.73,705647950,336314,104.54,2065,2130,2035,2680,1450,2065,2098.19,7.72,0,-22231,2098,2081,2053,2036,2008,2090,2045,234,615,500,1400,5,1,46754933,973,5.35,1.08,03,0.72,389.00,1919.00,4250,20230712,-51.06,830,20221013,150.60,4250,-51.06,20230712,890,133.71,20230405,4250,-51.06,20230712,830,150.60,20221013,0.61,N,018500,500,233 억,,3607195,N,N,24,N,00,N
|
|
20230906,100249,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2115,50,2,2.42,505577355,240974,74.91,2065,2130,2035,2680,1450,2065,2098.07,7.72,0,19474,2098,2081,2053,2036,2008,2090,2045,234,615,500,1400,5,1,46754933,989,5.44,1.10,03,0.52,389.00,1919.00,4250,20230712,-50.24,830,20221013,154.82,4250,-50.24,20230712,890,137.64,20230405,4250,-50.24,20230712,830,154.82,20221013,0.61,N,018500,500,233 억,,3607195,N,N,24,N,00,N
|
|
20230906,090251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2050,-15,5,-0.73,40052610,19618,6.10,2065,2065,2035,2680,1450,2065,2041.51,7.72,0,-911,2098,2081,2053,2036,2008,2090,2045,234,615,500,1400,5,1,46754933,958,5.27,1.07,03,0.04,389.00,1919.00,4250,20230712,-51.76,830,20221013,146.99,4250,-51.76,20230712,890,130.34,20230405,4250,-51.76,20230712,830,146.99,20221013,0.61,N,018500,500,233 억,,3607195,N,N,24,N,00,N
|
|
20230905,160251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2065,20,2,0.98,654051965,319665,83.28,2050,2070,2025,2655,1435,2045,2046.03,7.60,0,55395,2148,2096,2058,2006,1968,2122,2032,234,610,500,1390,5,1,46754933,965,5.31,1.08,03,0.68,389.00,1919.00,4250,20230712,-51.41,830,20221013,148.80,4250,-51.41,20230712,890,132.02,20230405,4250,-51.41,20230712,830,148.80,20221013,0.75,N,018500,500,233 억,,3551942,N,N,24,N,00,N
|
|
20230905,150259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2055,10,2,0.49,634196955,310047,80.77,2050,2070,2025,2655,1435,2045,2045.49,7.60,0,56136,2148,2096,2058,2006,1968,2122,2032,234,610,500,1390,5,1,46754933,961,5.28,1.07,03,0.66,389.00,1919.00,4250,20230712,-51.65,830,20221013,147.59,4250,-51.65,20230712,890,130.90,20230405,4250,-51.65,20230712,830,147.59,20221013,0.75,N,018500,500,233 억,,3551942,N,N,63,N,00,N
|
|
20230905,140252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2050,5,2,0.24,547417200,267775,69.76,2050,2070,2025,2655,1435,2045,2044.32,7.60,0,48837,2148,2096,2058,2006,1968,2122,2032,234,610,500,1390,5,1,46754933,958,5.27,1.07,03,0.57,389.00,1919.00,4250,20230712,-51.76,830,20221013,146.99,4250,-51.76,20230712,890,130.34,20230405,4250,-51.76,20230712,830,146.99,20221013,0.75,N,018500,500,233 억,,3551942,N,N,63,N,00,N
|
|
20230905,130243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2050,5,2,0.24,493111535,241295,62.86,2050,2070,2025,2655,1435,2045,2043.60,7.60,0,39888,2148,2096,2058,2006,1968,2122,2032,234,610,500,1390,5,1,46754933,958,5.27,1.07,03,0.52,389.00,1919.00,4250,20230712,-51.76,830,20221013,146.99,4250,-51.76,20230712,890,130.34,20230405,4250,-51.76,20230712,830,146.99,20221013,0.75,N,018500,500,233 억,,3551942,N,N,63,N,00,N
|
|
20230905,120252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2050,5,2,0.24,454960270,222651,58.00,2050,2070,2025,2655,1435,2045,2043.38,7.60,0,39120,2148,2096,2058,2006,1968,2122,2032,234,610,500,1390,5,1,46754933,958,5.27,1.07,03,0.48,389.00,1919.00,4250,20230712,-51.76,830,20221013,146.99,4250,-51.76,20230712,890,130.34,20230405,4250,-51.76,20230712,830,146.99,20221013,0.75,N,018500,500,233 억,,3551942,N,N,63,N,00,N
|
|
20230905,110252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2055,10,2,0.49,433742015,212323,55.31,2050,2070,2025,2655,1435,2045,2042.84,7.60,0,41986,2148,2096,2058,2006,1968,2122,2032,234,610,500,1390,5,1,46754933,961,5.28,1.07,03,0.45,389.00,1919.00,4250,20230712,-51.65,830,20221013,147.59,4250,-51.65,20230712,890,130.90,20230405,4250,-51.65,20230712,830,147.59,20221013,0.75,N,018500,500,233 억,,3551942,N,N,63,N,00,N
|
|
20230905,100249,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2040,-5,5,-0.24,306256220,150146,39.11,2050,2065,2025,2655,1435,2045,2039.72,7.60,0,54879,2148,2096,2058,2006,1968,2122,2032,234,610,500,1390,5,1,46754933,954,5.24,1.06,03,0.32,389.00,1919.00,4250,20230712,-52.00,830,20221013,145.78,4250,-52.00,20230712,890,129.21,20230405,4250,-52.00,20230712,830,145.78,20221013,0.75,N,018500,500,233 억,,3551942,N,N,63,N,00,N
|
|
20230905,090247,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2060,15,2,0.73,3195895,1559,0.41,2050,2065,2045,2655,1435,2045,2049.96,7.60,0,-99,2148,2096,2058,2006,1968,2122,2032,234,610,500,1390,5,1,46754933,963,5.30,1.07,03,0.00,389.00,1919.00,4250,20230712,-51.53,830,20221013,148.19,4250,-51.53,20230712,890,131.46,20230405,4250,-51.53,20230712,830,148.19,20221013,0.75,N,018500,500,233 억,,3551942,N,N,63,N,00,N
|
|
20230904,160248,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2045,-20,5,-0.97,785423830,382906,52.88,2040,2110,2020,2680,1450,2065,2051.23,7.49,0,46969,2175,2120,2065,2010,1955,2092,1982,234,615,500,1400,5,1,46754933,956,5.26,1.07,03,0.82,389.00,1919.00,4250,20230712,-51.88,830,20221013,146.39,4250,-51.88,20230712,890,129.78,20230405,4250,-51.88,20230712,830,146.39,20221013,0.73,N,018500,500,233 억,,3502697,N,N,63,N,00,N
|
|
20230904,150245,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2045,-20,5,-0.97,720429090,351060,48.48,2040,2110,2020,2680,1450,2065,2052.15,7.49,0,35160,2175,2120,2065,2010,1955,2092,1982,234,615,500,1400,5,1,46754933,956,5.26,1.07,03,0.75,389.00,1919.00,4250,20230712,-51.88,830,20221013,146.39,4250,-51.88,20230712,890,129.78,20230405,4250,-51.88,20230712,830,146.39,20221013,0.73,N,018500,500,233 억,,3502697,N,N,1,N,00,N
|
|
20230904,140246,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2040,-25,5,-1.21,626791360,305173,42.14,2040,2110,2020,2680,1450,2065,2053.89,7.49,0,30019,2175,2120,2065,2010,1955,2092,1982,234,615,500,1400,5,1,46754933,954,5.24,1.06,03,0.65,389.00,1919.00,4250,20230712,-52.00,830,20221013,145.78,4250,-52.00,20230712,890,129.21,20230405,4250,-52.00,20230712,830,145.78,20221013,0.73,N,018500,500,233 억,,3502697,N,N,1,N,00,N
|
|
20230904,130248,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2050,-15,5,-0.73,548981115,267037,36.88,2040,2110,2020,2680,1450,2065,2055.82,7.49,0,22678,2175,2120,2065,2010,1955,2092,1982,234,615,500,1400,5,1,46754933,958,5.27,1.07,03,0.57,389.00,1919.00,4250,20230712,-51.76,830,20221013,146.99,4250,-51.76,20230712,890,130.34,20230405,4250,-51.76,20230712,830,146.99,20221013,0.73,N,018500,500,233 억,,3502697,N,N,1,N,00,N
|
|
20230904,120245,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2040,-25,5,-1.21,490631010,238402,32.92,2040,2110,2020,2680,1450,2065,2058.00,7.49,0,29252,2175,2120,2065,2010,1955,2092,1982,234,615,500,1400,5,1,46754933,954,5.24,1.06,03,0.51,389.00,1919.00,4250,20230712,-52.00,830,20221013,145.78,4250,-52.00,20230712,890,129.21,20230405,4250,-52.00,20230712,830,145.78,20221013,0.73,N,018500,500,233 억,,3502697,N,N,1,N,00,N
|
|
20230904,110240,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2065,0,3,0.00,360436815,174857,24.15,2040,2110,2020,2680,1450,2065,2061.32,7.49,0,17270,2175,2120,2065,2010,1955,2092,1982,234,615,500,1400,5,1,46754933,965,5.31,1.08,03,0.37,389.00,1919.00,4250,20230712,-51.41,830,20221013,148.80,4250,-51.41,20230712,890,132.02,20230405,4250,-51.41,20230712,830,148.80,20221013,0.73,N,018500,500,233 억,,3502697,N,N,1,N,00,N
|
|
20230904,100239,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2060,-5,5,-0.24,196163490,95824,13.23,2040,2080,2020,2680,1450,2065,2047.12,7.49,0,3461,2175,2120,2065,2010,1955,2092,1982,234,615,500,1400,5,1,46754933,963,5.30,1.07,03,0.20,389.00,1919.00,4250,20230712,-51.53,830,20221013,148.19,4250,-51.53,20230712,890,131.46,20230405,4250,-51.53,20230712,830,148.19,20221013,0.73,N,018500,500,233 억,,3502697,N,N,1,N,00,N
|
|
20230904,090244,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2045,-20,5,-0.97,48156735,23589,3.26,2040,2045,2040,2680,1450,2065,2041.49,7.49,0,-377,2175,2120,2065,2010,1955,2092,1982,234,615,500,1400,5,1,46754933,956,5.26,1.07,03,0.05,389.00,1919.00,4250,20230712,-51.88,830,20221013,146.39,4250,-51.88,20230712,890,129.78,20230405,4250,-51.88,20230712,830,146.39,20221013,0.73,N,018500,500,233 억,,3502697,N,N,1,N,00,N
|
|
20230901,160241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2065,-35,5,-1.67,1477720350,720319,148.59,2100,2120,2010,2730,1470,2100,2051.48,7.13,0,173859,2223,2161,2128,2066,2033,2145,2050,234,630,500,1420,5,1,46754933,965,5.31,1.08,03,1.54,389.00,1919.00,4250,20230712,-51.41,830,20221013,148.80,4250,-51.41,20230712,890,132.02,20230405,4250,-51.41,20230712,830,148.80,20221013,0.71,N,018500,500,233 억,,3334081,N,N,1,N,00,N
|
|
20230901,150245,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2060,-40,5,-1.90,1412715795,688797,142.09,2100,2120,2010,2730,1470,2100,2050.99,7.13,0,174270,2223,2161,2128,2066,2033,2145,2050,234,630,500,1420,5,1,46754933,963,5.30,1.07,03,1.47,389.00,1919.00,4250,20230712,-51.53,830,20221013,148.19,4250,-51.53,20230712,890,131.46,20230405,4250,-51.53,20230712,830,148.19,20221013,0.71,N,018500,500,233 억,,3334081,N,N,0,N,00,N
|
|
20230901,140243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2060,-40,5,-1.90,1343628910,655152,135.15,2100,2120,2010,2730,1470,2100,2050.87,7.13,0,171864,2223,2161,2128,2066,2033,2145,2050,234,630,500,1420,5,1,46754933,963,5.30,1.07,03,1.40,389.00,1919.00,4250,20230712,-51.53,830,20221013,148.19,4250,-51.53,20230712,890,131.46,20230405,4250,-51.53,20230712,830,148.19,20221013,0.71,N,018500,500,233 억,,3334081,N,N,0,N,00,N
|
|
20230901,130242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2045,-55,5,-2.62,1277946680,623202,128.56,2100,2120,2010,2730,1470,2100,2050.61,7.13,0,162556,2223,2161,2128,2066,2033,2145,2050,234,630,500,1420,5,1,46754933,956,5.26,1.07,03,1.33,389.00,1919.00,4250,20230712,-51.88,830,20221013,146.39,4250,-51.88,20230712,890,129.78,20230405,4250,-51.88,20230712,830,146.39,20221013,0.71,N,018500,500,233 억,,3334081,N,N,0,N,00,N
|
|
20230901,120243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2050,-50,5,-2.38,1000108055,487612,100.59,2100,2120,2010,2730,1470,2100,2051.03,7.13,0,94755,2223,2161,2128,2066,2033,2145,2050,234,630,500,1420,5,1,46754933,958,5.27,1.07,03,1.04,389.00,1919.00,4250,20230712,-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,,3334081,N,N,0,N,00,N
|
|
20230901,110242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2030,-70,5,-3.33,684274950,331875,68.46,2100,2120,2025,2730,1470,2100,2061.85,7.13,0,45480,2223,2161,2128,2066,2033,2145,2050,234,630,500,1420,5,1,46754933,949,5.22,1.06,03,0.71,389.00,1919.00,4250,20230712,-52.24,830,20221013,144.58,4250,-52.24,20230712,890,128.09,20230405,4250,-52.24,20230712,830,144.58,20221013,0.71,N,018500,500,233 억,,3334081,N,N,0,N,00,N
|
|
20230901,100242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2060,-40,5,-1.90,340763230,163761,33.78,2100,2120,2055,2730,1470,2100,2080.86,7.13,0,673,2223,2161,2128,2066,2033,2145,2050,234,630,500,1420,5,1,46754933,963,5.30,1.07,03,0.35,389.00,1919.00,4250,20230712,-51.53,830,20221013,148.19,4250,-51.53,20230712,890,131.46,20230405,4250,-51.53,20230712,830,148.19,20221013,0.71,N,018500,500,233 억,,3334081,N,N,0,N,00,N
|
|
20230901,090239,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2100,0,3,0.00,25467505,12097,2.50,2100,2120,2095,2730,1470,2100,2105.27,7.13,0,-7895,2223,2161,2128,2066,2033,2145,2050,234,630,500,1420,5,1,46754933,982,5.40,1.09,03,0.03,389.00,1919.00,4250,20230712,-50.59,830,20221013,153.01,4250,-50.59,20230712,890,135.96,20230405,4250,-50.59,20230712,830,153.01,20221013,0.71,N,018500,500,233 억,,3334081,N,N,0,N,00,N
|