130 lines
54 KiB
CSV
130 lines
54 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
|
|
20231031,160331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1524,-54,5,-3.42,814650096,530871,162.87,1610,1610,1511,2050,1105,1578,1534.55,7.06,0,-132711,1674,1625,1589,1540,1504,1608,1523,234,472,500,940,1,1,46754933,713,3.92,0.79,03,1.14,389.00,1919.00,4250,20230712,-64.14,869,20221028,75.37,4250,-64.14,20230712,890,71.24,20230405,4250,-64.14,20230712,870,75.17,20221104,0.46,N,018500,500,233 억,,3301137,N,N,0,N,00,N
|
|
20231031,150336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1518,-60,5,-3.80,774103743,504222,154.70,1610,1610,1511,2050,1105,1578,1535.24,7.06,0,-130742,1674,1625,1589,1540,1504,1608,1523,234,472,500,940,1,1,46754933,710,3.90,0.79,03,1.08,389.00,1919.00,4250,20230712,-64.28,869,20221028,74.68,4250,-64.28,20230712,890,70.56,20230405,4250,-64.28,20230712,870,74.48,20221104,0.46,N,018500,500,233 억,,3301137,N,N,0,N,00,N
|
|
20231031,140338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1518,-60,5,-3.80,674082239,438335,134.48,1610,1610,1511,2050,1105,1578,1537.82,7.06,0,-120932,1674,1625,1589,1540,1504,1608,1523,234,472,500,940,1,1,46754933,710,3.90,0.79,03,0.94,389.00,1919.00,4250,20230712,-64.28,869,20221028,74.68,4250,-64.28,20230712,890,70.56,20230405,4250,-64.28,20230712,870,74.48,20221104,0.46,N,018500,500,233 억,,3301137,N,N,0,N,00,N
|
|
20231031,130336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1568,-10,5,-0.63,618552035,401839,123.29,1610,1610,1511,2050,1105,1578,1539.30,7.06,0,-99162,1674,1625,1589,1540,1504,1608,1523,234,472,500,940,1,1,46754933,733,4.03,0.82,03,0.86,389.00,1919.00,4250,20230712,-63.11,869,20221028,80.44,4250,-63.11,20230712,890,76.18,20230405,4250,-63.11,20230712,870,80.23,20221104,0.46,N,018500,500,233 억,,3301137,N,N,0,N,00,N
|
|
20231031,120330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1525,-53,5,-3.36,431873959,279084,85.62,1610,1610,1519,2050,1105,1578,1547.47,7.06,0,-112953,1674,1625,1589,1540,1504,1608,1523,234,472,500,940,1,1,46754933,713,3.92,0.79,03,0.60,389.00,1919.00,4250,20230712,-64.12,869,20221028,75.49,4250,-64.12,20230712,890,71.35,20230405,4250,-64.12,20230712,870,75.29,20221104,0.46,N,018500,500,233 억,,3301137,N,N,0,N,00,N
|
|
20231031,110342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1534,-44,5,-2.79,317315152,204142,62.63,1610,1610,1534,2050,1105,1578,1554.38,7.06,0,-73994,1674,1625,1589,1540,1504,1608,1523,234,472,500,940,1,1,46754933,717,3.94,0.80,03,0.44,389.00,1919.00,4250,20230712,-63.91,869,20221028,76.52,4250,-63.91,20230712,890,72.36,20230405,4250,-63.91,20230712,870,76.32,20221104,0.46,N,018500,500,233 억,,3301137,N,N,0,N,00,N
|
|
20231031,100338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1551,-27,5,-1.71,173557188,110956,34.04,1610,1610,1541,2050,1105,1578,1564.20,7.06,0,-61808,1674,1625,1589,1540,1504,1608,1523,234,472,500,940,1,1,46754933,725,3.99,0.81,03,0.24,389.00,1919.00,4250,20230712,-63.51,869,20221028,78.48,4250,-63.51,20230712,890,74.27,20230405,4250,-63.51,20230712,870,78.28,20221104,0.46,N,018500,500,233 억,,3301137,N,N,0,N,00,N
|
|
20231031,090334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1599,21,2,1.33,5340772,3333,1.02,1610,1610,1590,2050,1105,1578,1602.39,7.06,0,1064,1674,1625,1589,1540,1504,1608,1523,234,472,500,940,1,1,46754933,748,4.11,0.83,03,0.01,389.00,1919.00,4250,20230712,-62.38,869,20221028,84.00,4250,-62.38,20230712,890,79.66,20230405,4250,-62.38,20230712,870,83.79,20221104,0.46,N,018500,500,233 억,,3301137,N,N,0,N,00,N
|
|
20231030,160332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1578,-22,5,-1.38,504956268,321266,77.42,1600,1638,1553,2080,1120,1600,1571.76,7.18,0,-42821,1682,1641,1598,1557,1514,1661,1577,234,480,500,960,1,1,46754933,738,4.06,0.82,03,0.69,389.00,1919.00,4250,20230712,-62.87,869,20221028,81.59,4250,-62.87,20230712,890,77.30,20230405,4250,-62.87,20230712,870,81.38,20221104,0.45,N,018500,500,233 억,,3358007,N,N,0,N,00,N
|
|
20231030,150326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1577,-23,5,-1.44,460950973,293371,70.70,1600,1638,1553,2080,1120,1600,1571.22,7.18,0,-45722,1682,1641,1598,1557,1514,1661,1577,234,480,500,960,1,1,46754933,737,4.05,0.82,03,0.63,389.00,1919.00,4250,20230712,-62.89,869,20221028,81.47,4250,-62.89,20230712,890,77.19,20230405,4250,-62.89,20230712,870,81.26,20221104,0.45,N,018500,500,233 억,,3358007,N,N,0,N,00,N
|
|
20231030,140327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1586,-14,5,-0.88,426335952,271441,65.41,1600,1638,1553,2080,1120,1600,1570.64,7.18,0,-52894,1682,1641,1598,1557,1514,1661,1577,234,480,500,960,1,1,46754933,742,4.08,0.83,03,0.58,389.00,1919.00,4250,20230712,-62.68,869,20221028,82.51,4250,-62.68,20230712,890,78.20,20230405,4250,-62.68,20230712,870,82.30,20221104,0.45,N,018500,500,233 억,,3358007,N,N,0,N,00,N
|
|
20231030,130326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1585,-15,5,-0.94,361997409,230737,55.60,1600,1638,1553,2080,1120,1600,1568.87,7.18,0,-50053,1682,1641,1598,1557,1514,1661,1577,234,480,500,960,1,1,46754933,741,4.07,0.83,03,0.49,389.00,1919.00,4250,20230712,-62.71,869,20221028,82.39,4250,-62.71,20230712,890,78.09,20230405,4250,-62.71,20230712,870,82.18,20221104,0.45,N,018500,500,233 억,,3358007,N,N,0,N,00,N
|
|
20231030,120322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1574,-26,5,-1.62,334404288,213214,51.38,1600,1638,1553,2080,1120,1600,1568.40,7.18,0,-50359,1682,1641,1598,1557,1514,1661,1577,234,480,500,960,1,1,46754933,736,4.05,0.82,03,0.46,389.00,1919.00,4250,20230712,-62.96,869,20221028,81.13,4250,-62.96,20230712,890,76.85,20230405,4250,-62.96,20230712,870,80.92,20221104,0.45,N,018500,500,233 억,,3358007,N,N,0,N,00,N
|
|
20231030,110322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1580,-20,5,-1.25,296038158,188926,45.53,1600,1638,1553,2080,1120,1600,1566.95,7.18,0,-37218,1682,1641,1598,1557,1514,1661,1577,234,480,500,960,1,1,46754933,739,4.06,0.82,03,0.40,389.00,1919.00,4250,20230712,-62.82,869,20221028,81.82,4250,-62.82,20230712,890,77.53,20230405,4250,-62.82,20230712,870,81.61,20221104,0.45,N,018500,500,233 억,,3358007,N,N,0,N,00,N
|
|
20231030,100324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1577,-23,5,-1.44,221462495,141396,34.07,1600,1638,1553,2080,1120,1600,1566.26,7.18,0,-41420,1682,1641,1598,1557,1514,1661,1577,234,480,500,960,1,1,46754933,737,4.05,0.82,03,0.30,389.00,1919.00,4250,20230712,-62.89,869,20221028,81.47,4250,-62.89,20230712,890,77.19,20230405,4250,-62.89,20230712,870,81.26,20221104,0.45,N,018500,500,233 억,,3358007,N,N,0,N,00,N
|
|
20231030,090321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1602,2,2,0.12,6997032,4355,1.05,1600,1638,1600,2080,1120,1600,1606.67,7.18,0,-917,1682,1641,1598,1557,1514,1661,1577,234,480,500,960,1,1,46754933,749,4.12,0.83,03,0.01,389.00,1919.00,4250,20230712,-62.31,869,20221028,84.35,4250,-62.31,20230712,890,80.00,20230405,4250,-62.31,20230712,870,84.14,20221104,0.45,N,018500,500,233 억,,3358007,N,N,0,N,00,N
|
|
20231027,160306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1600,39,2,2.50,659510732,411191,78.76,1585,1639,1555,2025,1093,1561,1604.09,7.01,0,59457,1666,1613,1577,1524,1488,1595,1506,234,464,500,930,1,1,46754933,748,4.11,0.83,03,0.88,389.00,1919.00,4250,20230712,-62.35,869,20221028,84.12,4250,-62.35,20230712,890,79.78,20230405,4250,-62.35,20230712,869,84.12,20221028,0.45,N,018500,500,233 억,,3275674,N,N,0,N,00,N
|
|
20231027,150323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1605,44,2,2.82,640243571,399163,76.45,1585,1639,1555,2025,1093,1561,1604.15,7.01,0,63067,1666,1613,1577,1524,1488,1595,1506,234,464,500,930,1,1,46754933,750,4.13,0.84,03,0.85,389.00,1919.00,4250,20230712,-62.24,869,20221028,84.70,4250,-62.24,20230712,890,80.34,20230405,4250,-62.24,20230712,869,84.70,20221028,0.45,N,018500,500,233 억,,3275674,N,N,0,N,00,N
|
|
20231027,140322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1609,48,2,3.07,580080794,361584,69.25,1585,1639,1555,2025,1093,1561,1604.49,7.01,0,64323,1666,1613,1577,1524,1488,1595,1506,234,464,500,930,1,1,46754933,752,4.14,0.84,03,0.77,389.00,1919.00,4250,20230712,-62.14,869,20221028,85.16,4250,-62.14,20230712,890,80.79,20230405,4250,-62.14,20230712,869,85.16,20221028,0.45,N,018500,500,233 억,,3275674,N,N,0,N,00,N
|
|
20231027,130320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1601,40,2,2.56,508718329,316852,60.69,1585,1639,1555,2025,1093,1561,1605.79,7.01,0,56473,1666,1613,1577,1524,1488,1595,1506,234,464,500,930,1,1,46754933,749,4.12,0.83,03,0.68,389.00,1919.00,4250,20230712,-62.33,869,20221028,84.23,4250,-62.33,20230712,890,79.89,20230405,4250,-62.33,20230712,869,84.23,20221028,0.45,N,018500,500,233 억,,3275674,N,N,0,N,00,N
|
|
20231027,120324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1625,64,2,4.10,466867604,290863,55.71,1585,1639,1555,2025,1093,1561,1605.38,7.01,0,58326,1666,1613,1577,1524,1488,1595,1506,234,464,500,930,1,1,46754933,760,4.18,0.85,03,0.62,389.00,1919.00,4250,20230712,-61.76,869,20221028,87.00,4250,-61.76,20230712,890,82.58,20230405,4250,-61.76,20230712,869,87.00,20221028,0.45,N,018500,500,233 억,,3275674,N,N,0,N,00,N
|
|
20231027,110326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1621,60,2,3.84,394050970,246062,47.13,1585,1639,1555,2025,1093,1561,1601.72,7.01,0,43612,1666,1613,1577,1524,1488,1595,1506,234,464,500,930,1,1,46754933,758,4.17,0.84,03,0.53,389.00,1919.00,4250,20230712,-61.86,869,20221028,86.54,4250,-61.86,20230712,890,82.13,20230405,4250,-61.86,20230712,869,86.54,20221028,0.45,N,018500,500,233 억,,3275674,N,N,0,N,00,N
|
|
20231027,100323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1596,35,2,2.24,228722491,144344,27.65,1585,1608,1555,2025,1093,1561,1584.85,7.01,0,24070,1666,1613,1577,1524,1488,1595,1506,234,464,500,930,1,1,46754933,746,4.10,0.83,03,0.31,389.00,1919.00,4250,20230712,-62.45,869,20221028,83.66,4250,-62.45,20230712,890,79.33,20230405,4250,-62.45,20230712,869,83.66,20221028,0.45,N,018500,500,233 억,,3275674,N,N,0,N,00,N
|
|
20231027,090320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1555,-6,5,-0.38,37131300,23608,4.52,1585,1585,1555,2025,1093,1561,1573.77,7.01,0,1426,1666,1613,1577,1524,1488,1595,1506,234,464,500,930,1,1,46754933,727,4.00,0.81,03,0.05,389.00,1919.00,4250,20230712,-63.41,869,20221028,78.94,4250,-63.41,20230712,890,74.72,20230405,4250,-63.41,20230712,869,78.94,20221028,0.45,N,018500,500,233 억,,3275674,N,N,0,N,00,N
|
|
20231026,160318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1561,-87,5,-5.28,814448128,521212,139.86,1630,1630,1541,2140,1154,1648,1562.62,7.27,0,-122946,1692,1669,1646,1623,1600,1681,1635,234,492,500,980,1,1,46754933,730,4.01,0.81,03,1.11,389.00,1919.00,4250,20230712,-63.27,869,20221028,79.63,4250,-63.27,20230712,890,75.39,20230405,4250,-63.27,20230712,869,79.63,20221028,0.43,N,018500,500,233 억,,3397965,N,N,0,N,00,N
|
|
20231026,150318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1565,-83,5,-5.04,751378578,480771,129.00,1630,1630,1541,2140,1154,1648,1562.86,7.27,0,-132531,1692,1669,1646,1623,1600,1681,1635,234,492,500,980,1,1,46754933,732,4.02,0.82,03,1.03,389.00,1919.00,4250,20230712,-63.18,869,20221028,80.09,4250,-63.18,20230712,890,75.84,20230405,4250,-63.18,20230712,869,80.09,20221028,0.43,N,018500,500,233 억,,3397965,N,N,0,N,00,N
|
|
20231026,140320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1551,-97,5,-5.89,608920210,389174,104.43,1630,1630,1541,2140,1154,1648,1564.65,7.27,0,-133933,1692,1669,1646,1623,1600,1681,1635,234,492,500,980,1,1,46754933,725,3.99,0.81,03,0.83,389.00,1919.00,4250,20230712,-63.51,869,20221028,78.48,4250,-63.51,20230712,890,74.27,20230405,4250,-63.51,20230712,869,78.48,20221028,0.43,N,018500,500,233 억,,3397965,N,N,0,N,00,N
|
|
20231026,130318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1553,-95,5,-5.76,491767220,313464,84.11,1630,1630,1546,2140,1154,1648,1568.82,7.27,0,-124124,1692,1669,1646,1623,1600,1681,1635,234,492,500,980,1,1,46754933,726,3.99,0.81,03,0.67,389.00,1919.00,4250,20230712,-63.46,869,20221028,78.71,4250,-63.46,20230712,890,74.49,20230405,4250,-63.46,20230712,869,78.71,20221028,0.43,N,018500,500,233 억,,3397965,N,N,0,N,00,N
|
|
20231026,120318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1550,-98,5,-5.95,426188817,271221,72.78,1630,1630,1546,2140,1154,1648,1571.37,7.27,0,-105589,1692,1669,1646,1623,1600,1681,1635,234,492,500,980,1,1,46754933,725,3.98,0.81,03,0.58,389.00,1919.00,4250,20230712,-63.53,869,20221028,78.37,4250,-63.53,20230712,890,74.16,20230405,4250,-63.53,20230712,869,78.37,20221028,0.43,N,018500,500,233 억,,3397965,N,N,0,N,00,N
|
|
20231026,110321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1572,-76,5,-4.61,301177810,190812,51.20,1630,1630,1550,2140,1154,1648,1578.40,7.27,0,-108438,1692,1669,1646,1623,1600,1681,1635,234,492,500,980,1,1,46754933,735,4.04,0.82,03,0.41,389.00,1919.00,4250,20230712,-63.01,869,20221028,80.90,4250,-63.01,20230712,890,76.63,20230405,4250,-63.01,20230712,869,80.90,20221028,0.43,N,018500,500,233 억,,3397965,N,N,0,N,00,N
|
|
20231026,100321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1576,-72,5,-4.37,250958118,158908,42.64,1630,1630,1550,2140,1154,1648,1579.27,7.27,0,-90478,1692,1669,1646,1623,1600,1681,1635,234,492,500,980,1,1,46754933,737,4.05,0.82,03,0.34,389.00,1919.00,4250,20230712,-62.92,869,20221028,81.36,4250,-62.92,20230712,890,77.08,20230405,4250,-62.92,20230712,869,81.36,20221028,0.43,N,018500,500,233 억,,3397965,N,N,0,N,00,N
|
|
20231026,090318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1603,-45,5,-2.73,11427900,7095,1.90,1630,1630,1603,2140,1154,1648,1610.70,7.27,0,655,1692,1669,1646,1623,1600,1681,1635,234,492,500,980,1,1,46754933,749,4.12,0.84,03,0.02,389.00,1919.00,4250,20230712,-62.28,869,20221028,84.46,4250,-62.28,20230712,890,80.11,20230405,4250,-62.28,20230712,869,84.46,20221028,0.43,N,018500,500,233 억,,3397965,N,N,0,N,00,N
|
|
20231025,160320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1648,8,2,0.49,611970412,372674,113.23,1642,1669,1623,2130,1148,1640,1642.10,7.27,0,-8294,1698,1668,1613,1583,1528,1684,1599,234,490,500,980,1,1,46754933,771,4.24,0.86,03,0.80,389.00,1919.00,4250,20230712,-61.22,869,20221028,89.64,4250,-61.22,20230712,890,85.17,20230405,4250,-61.22,20230712,869,89.64,20221028,0.49,N,018500,500,233 억,,3400563,N,N,1,N,00,N
|
|
20231025,150320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1653,13,2,0.79,581095930,353947,107.54,1642,1669,1623,2130,1148,1640,1641.76,7.27,0,-767,1698,1668,1613,1583,1528,1684,1599,234,490,500,980,1,1,46754933,773,4.25,0.86,03,0.76,389.00,1919.00,4250,20230712,-61.11,869,20221028,90.22,4250,-61.11,20230712,890,85.73,20230405,4250,-61.11,20230712,869,90.22,20221028,0.49,N,018500,500,233 억,,3400563,N,N,1,N,00,N
|
|
20231025,140317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1639,-1,5,-0.06,376814303,229627,69.77,1642,1669,1623,2130,1148,1640,1640.98,7.27,0,-17529,1698,1668,1613,1583,1528,1684,1599,234,490,500,980,1,1,46754933,766,4.21,0.85,03,0.49,389.00,1919.00,4250,20230712,-61.44,869,20221028,88.61,4250,-61.44,20230712,890,84.16,20230405,4250,-61.44,20230712,869,88.61,20221028,0.49,N,018500,500,233 억,,3400563,N,N,1,N,00,N
|
|
20231025,130319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1635,-5,5,-0.30,329167594,200383,60.88,1642,1669,1630,2130,1148,1640,1642.69,7.27,0,-5013,1698,1668,1613,1583,1528,1684,1599,234,490,500,980,1,1,46754933,764,4.20,0.85,03,0.43,389.00,1919.00,4250,20230712,-61.53,869,20221028,88.15,4250,-61.53,20230712,890,83.71,20230405,4250,-61.53,20230712,869,88.15,20221028,0.49,N,018500,500,233 억,,3400563,N,N,1,N,00,N
|
|
20231025,120318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1662,22,2,1.34,259266458,157665,47.90,1642,1669,1630,2130,1148,1640,1644.41,7.27,0,529,1698,1668,1613,1583,1528,1684,1599,234,490,500,980,1,1,46754933,777,4.27,0.87,03,0.34,389.00,1919.00,4250,20230712,-60.89,869,20221028,91.25,4250,-60.89,20230712,890,86.74,20230405,4250,-60.89,20230712,869,91.25,20221028,0.49,N,018500,500,233 억,,3400563,N,N,1,N,00,N
|
|
20231025,110318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1637,-3,5,-0.18,150955846,92273,28.04,1642,1662,1630,2130,1148,1640,1635.97,7.27,0,-24832,1698,1668,1613,1583,1528,1684,1599,234,490,500,980,1,1,46754933,765,4.21,0.85,03,0.20,389.00,1919.00,4250,20230712,-61.48,869,20221028,88.38,4250,-61.48,20230712,890,83.93,20230405,4250,-61.48,20230712,869,88.38,20221028,0.49,N,018500,500,233 억,,3400563,N,N,1,N,00,N
|
|
20231025,100317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1641,1,2,0.06,117703486,71938,21.86,1642,1662,1630,2130,1148,1640,1636.18,7.27,0,-25419,1698,1668,1613,1583,1528,1684,1599,234,490,500,980,1,1,46754933,767,4.22,0.86,03,0.15,389.00,1919.00,4250,20230712,-61.39,869,20221028,88.84,4250,-61.39,20230712,890,84.38,20230405,4250,-61.39,20230712,869,88.84,20221028,0.49,N,018500,500,233 억,,3400563,N,N,1,N,00,N
|
|
20231025,090318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1662,22,2,1.34,14276789,8698,2.64,1642,1662,1639,2130,1148,1640,1641.39,7.27,0,-4493,1698,1668,1613,1583,1528,1684,1599,234,490,500,980,1,1,46754933,777,4.27,0.87,03,0.02,389.00,1919.00,4250,20230712,-60.89,869,20221028,91.25,4250,-60.89,20230712,890,86.74,20230405,4250,-60.89,20230712,869,91.25,20221028,0.49,N,018500,500,233 억,,3400563,N,N,1,N,00,N
|
|
20231024,160312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1640,32,2,1.99,513574501,320967,81.15,1608,1643,1558,2090,1126,1608,1599.96,7.11,0,69591,1660,1634,1617,1591,1574,1625,1582,234,482,500,960,1,1,46754933,767,4.22,0.85,03,0.69,389.00,1919.00,4250,20230712,-61.41,869,20221028,88.72,4250,-61.41,20230712,890,84.27,20230405,4250,-61.41,20230712,869,88.72,20221028,0.57,N,018500,500,233 억,,3326308,N,N,1,N,00,N
|
|
20231024,150317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1631,23,2,1.43,481773922,301548,76.24,1608,1641,1558,2090,1126,1608,1597.67,7.11,0,64481,1660,1634,1617,1591,1574,1625,1582,234,482,500,960,1,1,46754933,763,4.19,0.85,03,0.64,389.00,1919.00,4250,20230712,-61.62,869,20221028,87.69,4250,-61.62,20230712,890,83.26,20230405,4250,-61.62,20230712,869,87.69,20221028,0.57,N,018500,500,233 억,,3326308,N,N,0,N,00,N
|
|
20231024,140311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1629,21,2,1.31,414571670,260409,65.84,1608,1632,1558,2090,1126,1608,1592.00,7.11,0,36683,1660,1634,1617,1591,1574,1625,1582,234,482,500,960,1,1,46754933,762,4.19,0.85,03,0.56,389.00,1919.00,4250,20230712,-61.67,869,20221028,87.46,4250,-61.67,20230712,890,83.03,20230405,4250,-61.67,20230712,869,87.46,20221028,0.57,N,018500,500,233 억,,3326308,N,N,0,N,00,N
|
|
20231024,130316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1598,-10,5,-0.62,340462191,214496,54.23,1608,1632,1558,2090,1126,1608,1587.27,7.11,0,13843,1660,1634,1617,1591,1574,1625,1582,234,482,500,960,1,1,46754933,747,4.11,0.83,03,0.46,389.00,1919.00,4250,20230712,-62.40,869,20221028,83.89,4250,-62.40,20230712,890,79.55,20230405,4250,-62.40,20230712,869,83.89,20221028,0.57,N,018500,500,233 억,,3326308,N,N,0,N,00,N
|
|
20231024,120320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1586,-22,5,-1.37,299890097,188977,47.78,1608,1632,1558,2090,1126,1608,1586.91,7.11,0,-717,1660,1634,1617,1591,1574,1625,1582,234,482,500,960,1,1,46754933,742,4.08,0.83,03,0.40,389.00,1919.00,4250,20230712,-62.68,869,20221028,82.51,4250,-62.68,20230712,890,78.20,20230405,4250,-62.68,20230712,869,82.51,20221028,0.57,N,018500,500,233 억,,3326308,N,N,0,N,00,N
|
|
20231024,110315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1579,-29,5,-1.80,256337706,161559,40.85,1608,1632,1558,2090,1126,1608,1586.65,7.11,0,-6414,1660,1634,1617,1591,1574,1625,1582,234,482,500,960,1,1,46754933,738,4.06,0.82,03,0.35,389.00,1919.00,4250,20230712,-62.85,869,20221028,81.70,4250,-62.85,20230712,890,77.42,20230405,4250,-62.85,20230712,869,81.70,20221028,0.57,N,018500,500,233 억,,3326308,N,N,0,N,00,N
|
|
20231024,100313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1583,-25,5,-1.55,119600092,74618,18.87,1608,1632,1583,2090,1126,1608,1602.83,7.11,0,-14020,1660,1634,1617,1591,1574,1625,1582,234,482,500,960,1,1,46754933,740,4.07,0.82,03,0.16,389.00,1919.00,4250,20230712,-62.75,869,20221028,82.16,4250,-62.75,20230712,890,77.87,20230405,4250,-62.75,20230712,869,82.16,20221028,0.57,N,018500,500,233 억,,3326308,N,N,0,N,00,N
|
|
20231024,090315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1628,20,2,1.24,11393518,7062,1.79,1608,1632,1608,2090,1126,1608,1613.36,7.11,0,3480,1660,1634,1617,1591,1574,1625,1582,234,482,500,960,1,1,46754933,761,4.19,0.85,03,0.02,389.00,1919.00,4250,20230712,-61.69,869,20221028,87.34,4250,-61.69,20230712,890,82.92,20230405,4250,-61.69,20230712,869,87.34,20221028,0.57,N,018500,500,233 억,,3326308,N,N,0,N,00,N
|
|
20231023,160311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1608,-27,5,-1.65,635229803,392121,59.90,1620,1643,1600,2125,1145,1635,1619.97,7.00,0,53719,1748,1691,1648,1591,1548,1670,1570,234,490,500,980,1,1,46754933,752,4.13,0.84,03,0.84,389.00,1919.00,4250,20230712,-62.16,869,20221028,85.04,4250,-62.16,20230712,890,80.67,20230405,4250,-62.16,20230712,869,85.04,20221028,0.56,N,018500,500,233 억,,3272483,N,N,0,N,00,N
|
|
20231023,150310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1610,-25,5,-1.53,554567515,341779,52.21,1620,1643,1600,2125,1145,1635,1622.57,7.00,0,35707,1748,1691,1648,1591,1548,1670,1570,234,490,500,980,1,1,46754933,753,4.14,0.84,03,0.73,389.00,1919.00,4250,20230712,-62.12,869,20221028,85.27,4250,-62.12,20230712,890,80.90,20230405,4250,-62.12,20230712,869,85.27,20221028,0.56,N,018500,500,233 억,,3272483,N,N,0,N,00,N
|
|
20231023,140313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1617,-18,5,-1.10,519997196,320318,48.93,1620,1643,1600,2125,1145,1635,1623.36,7.00,0,33327,1748,1691,1648,1591,1548,1670,1570,234,490,500,980,1,1,46754933,756,4.16,0.84,03,0.69,389.00,1919.00,4250,20230712,-61.95,869,20221028,86.08,4250,-61.95,20230712,890,81.69,20230405,4250,-61.95,20230712,869,86.08,20221028,0.56,N,018500,500,233 억,,3272483,N,N,0,N,00,N
|
|
20231023,130312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1605,-30,5,-1.83,386709965,238300,36.40,1620,1643,1600,2125,1145,1635,1622.76,7.00,0,34967,1748,1691,1648,1591,1548,1670,1570,234,490,500,980,1,1,46754933,750,4.13,0.84,03,0.51,389.00,1919.00,4250,20230712,-62.24,869,20221028,84.70,4250,-62.24,20230712,890,80.34,20230405,4250,-62.24,20230712,869,84.70,20221028,0.56,N,018500,500,233 억,,3272483,N,N,0,N,00,N
|
|
20231023,120310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1628,-7,5,-0.43,326397165,200907,30.69,1620,1643,1600,2125,1145,1635,1624.59,7.00,0,37308,1748,1691,1648,1591,1548,1670,1570,234,490,500,980,1,1,46754933,761,4.19,0.85,03,0.43,389.00,1919.00,4250,20230712,-61.69,869,20221028,87.34,4250,-61.69,20230712,890,82.92,20230405,4250,-61.69,20230712,869,87.34,20221028,0.56,N,018500,500,233 억,,3272483,N,N,0,N,00,N
|
|
20231023,110311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1638,3,2,0.18,289398146,178236,27.23,1620,1643,1600,2125,1145,1635,1623.65,7.00,0,46129,1748,1691,1648,1591,1548,1670,1570,234,490,500,980,1,1,46754933,766,4.21,0.85,03,0.38,389.00,1919.00,4250,20230712,-61.46,869,20221028,88.49,4250,-61.46,20230712,890,84.04,20230405,4250,-61.46,20230712,869,88.49,20221028,0.56,N,018500,500,233 억,,3272483,N,N,0,N,00,N
|
|
20231023,100309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1635,0,3,0.00,178705848,110109,16.82,1620,1643,1600,2125,1145,1635,1622.94,7.00,0,38002,1748,1691,1648,1591,1548,1670,1570,234,490,500,980,1,1,46754933,764,4.20,0.85,03,0.24,389.00,1919.00,4250,20230712,-61.53,869,20221028,88.15,4250,-61.53,20230712,890,83.71,20230405,4250,-61.53,20230712,869,88.15,20221028,0.56,N,018500,500,233 억,,3272483,N,N,0,N,00,N
|
|
20231023,090314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1640,5,2,0.31,14798159,9107,1.39,1620,1640,1617,2125,1145,1635,1624.37,7.00,0,6211,1748,1691,1648,1591,1548,1670,1570,234,490,500,980,1,1,46754933,767,4.22,0.85,03,0.02,389.00,1919.00,4250,20230712,-61.41,869,20221028,88.72,4250,-61.41,20230712,890,84.27,20230405,4250,-61.41,20230712,869,88.72,20221028,0.56,N,018500,500,233 억,,3272483,N,N,0,N,00,N
|
|
20231020,160311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1635,-70,5,-4.11,1079299613,654005,99.49,1694,1705,1605,2215,1194,1705,1650.32,7.18,0,-93503,1843,1773,1730,1660,1617,1752,1639,234,510,500,1020,1,1,46754933,764,4.20,0.85,03,1.40,389.00,1919.00,4250,20230712,-61.53,869,20221028,88.15,4250,-61.53,20230712,890,83.71,20230405,4250,-61.53,20230712,869,88.15,20221028,0.57,N,018500,500,233 억,,3355315,N,N,2,N,00,N
|
|
20231020,150310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1638,-67,5,-3.93,1053166611,638060,97.06,1694,1705,1605,2215,1194,1705,1650.58,7.18,0,-93707,1843,1773,1730,1660,1617,1752,1639,234,510,500,1020,1,1,46754933,766,4.21,0.85,03,1.36,389.00,1919.00,4250,20230712,-61.46,869,20221028,88.49,4250,-61.46,20230712,890,84.04,20230405,4250,-61.46,20230712,869,88.49,20221028,0.57,N,018500,500,233 억,,3355315,N,N,2,N,00,N
|
|
20231020,140312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1649,-56,5,-3.28,915153066,554573,84.36,1694,1705,1605,2215,1194,1705,1650.19,7.18,0,-63696,1843,1773,1730,1660,1617,1752,1639,234,510,500,1020,1,1,46754933,771,4.24,0.86,03,1.19,389.00,1919.00,4250,20230712,-61.20,869,20221028,89.76,4250,-61.20,20230712,890,85.28,20230405,4250,-61.20,20230712,869,89.76,20221028,0.57,N,018500,500,233 억,,3355315,N,N,2,N,00,N
|
|
20231020,130304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1640,-65,5,-3.81,819766213,496648,75.55,1694,1705,1605,2215,1194,1705,1650.60,7.18,0,-44705,1843,1773,1730,1660,1617,1752,1639,234,510,500,1020,1,1,46754933,767,4.22,0.85,03,1.06,389.00,1919.00,4250,20230712,-61.41,869,20221028,88.72,4250,-61.41,20230712,890,84.27,20230405,4250,-61.41,20230712,869,88.72,20221028,0.57,N,018500,500,233 억,,3355315,N,N,2,N,00,N
|
|
20231020,120308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1644,-61,5,-3.58,753733114,456462,69.44,1694,1705,1605,2215,1194,1705,1651.25,7.18,0,-36504,1843,1773,1730,1660,1617,1752,1639,234,510,500,1020,1,1,46754933,769,4.23,0.86,03,0.98,389.00,1919.00,4250,20230712,-61.32,869,20221028,89.18,4250,-61.32,20230712,890,84.72,20230405,4250,-61.32,20230712,869,89.18,20221028,0.57,N,018500,500,233 억,,3355315,N,N,2,N,00,N
|
|
20231020,110310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1645,-60,5,-3.52,552476066,332508,50.58,1694,1705,1631,2215,1194,1705,1661.54,7.18,0,-30395,1843,1773,1730,1660,1617,1752,1639,234,510,500,1020,1,1,46754933,769,4.23,0.86,03,0.71,389.00,1919.00,4250,20230712,-61.29,869,20221028,89.30,4250,-61.29,20230712,890,84.83,20230405,4250,-61.29,20230712,869,89.30,20221028,0.57,N,018500,500,233 억,,3355315,N,N,2,N,00,N
|
|
20231020,100308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1659,-46,5,-2.70,393442589,235823,35.87,1694,1705,1651,2215,1194,1705,1668.38,7.18,0,-17095,1843,1773,1730,1660,1617,1752,1639,234,510,500,1020,1,1,46754933,776,4.26,0.86,03,0.50,389.00,1919.00,4250,20230712,-60.96,869,20221028,90.91,4250,-60.96,20230712,890,86.40,20230405,4250,-60.96,20230712,869,90.91,20221028,0.57,N,018500,500,233 억,,3355315,N,N,2,N,00,N
|
|
20231020,090310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1663,-42,5,-2.46,25909653,15470,2.35,1694,1694,1662,2215,1194,1705,1674.83,7.18,0,948,1843,1773,1730,1660,1617,1752,1639,234,510,500,1020,1,1,46754933,778,4.28,0.87,03,0.03,389.00,1919.00,4250,20230712,-60.87,869,20221028,91.37,4250,-60.87,20230712,890,86.85,20230405,4250,-60.87,20230712,869,91.37,20221028,0.57,N,018500,500,233 억,,3355315,N,N,2,N,00,N
|
|
20231019,160308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1705,-97,5,-5.38,1134998092,651695,74.75,1800,1800,1687,2340,1262,1802,1741.23,7.84,0,-313517,1920,1860,1780,1720,1640,1891,1751,234,538,500,1080,1,1,46754933,797,4.38,0.89,03,1.39,389.00,1919.00,4250,20230712,-59.88,830,20221017,105.42,4250,-59.88,20230712,890,91.57,20230405,4250,-59.88,20230712,869,96.20,20221028,0.61,N,018500,500,233 억,,3664888,N,N,2,N,00,N
|
|
20231019,150307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1709,-93,5,-5.16,1104966868,634122,72.73,1800,1800,1687,2340,1262,1802,1742.09,7.84,0,-305277,1920,1860,1780,1720,1640,1891,1751,234,538,500,1080,1,1,46754933,799,4.39,0.89,03,1.36,389.00,1919.00,4250,20230712,-59.79,830,20221017,105.90,4250,-59.79,20230712,890,92.02,20230405,4250,-59.79,20230712,869,96.66,20221028,0.61,N,018500,500,233 억,,3664888,N,N,2,N,00,N
|
|
20231019,140308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1720,-82,5,-4.55,914758261,522599,59.94,1800,1800,1719,2340,1262,1802,1749.95,7.84,0,-305806,1920,1860,1780,1720,1640,1891,1751,234,538,500,1080,1,1,46754933,804,4.42,0.90,03,1.12,389.00,1919.00,4250,20230712,-59.53,830,20221017,107.23,4250,-59.53,20230712,890,93.26,20230405,4250,-59.53,20230712,869,97.93,20221028,0.61,N,018500,500,233 억,,3664888,N,N,2,N,00,N
|
|
20231019,130306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1734,-68,5,-3.77,824131764,470060,53.91,1800,1800,1729,2340,1262,1802,1752.78,7.84,0,-279326,1920,1860,1780,1720,1640,1891,1751,234,538,500,1080,1,1,46754933,811,4.46,0.90,03,1.01,389.00,1919.00,4250,20230712,-59.20,830,20221017,108.92,4250,-59.20,20230712,890,94.83,20230405,4250,-59.20,20230712,869,99.54,20221028,0.61,N,018500,500,233 억,,3664888,N,N,2,N,00,N
|
|
20231019,120307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1732,-70,5,-3.88,750135122,427342,49.01,1800,1800,1731,2340,1262,1802,1754.85,7.84,0,-255828,1920,1860,1780,1720,1640,1891,1751,234,538,500,1080,1,1,46754933,810,4.45,0.90,03,0.91,389.00,1919.00,4250,20230712,-59.25,830,20221017,108.67,4250,-59.25,20230712,890,94.61,20230405,4250,-59.25,20230712,869,99.31,20221028,0.61,N,018500,500,233 억,,3664888,N,N,2,N,00,N
|
|
20231019,110308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1752,-50,5,-2.77,543953625,309237,35.47,1800,1800,1731,2340,1262,1802,1758.38,7.84,0,-158859,1920,1860,1780,1720,1640,1891,1751,234,538,500,1080,1,1,46754933,819,4.50,0.91,03,0.66,389.00,1919.00,4250,20230712,-58.78,830,20221017,111.08,4250,-58.78,20230712,890,96.85,20230405,4250,-58.78,20230712,869,101.61,20221028,0.61,N,018500,500,233 억,,3664888,N,N,2,N,00,N
|
|
20231019,100306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1762,-40,5,-2.22,439653592,250049,28.68,1800,1800,1731,2340,1262,1802,1757.47,7.84,0,-128591,1920,1860,1780,1720,1640,1891,1751,234,538,500,1080,1,1,46754933,824,4.53,0.92,03,0.53,389.00,1919.00,4250,20230712,-58.54,830,20221017,112.29,4250,-58.54,20230712,890,97.98,20230405,4250,-58.54,20230712,869,102.76,20221028,0.61,N,018500,500,233 억,,3664888,N,N,2,N,00,N
|
|
20231019,090308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1774,-28,5,-1.55,70500904,39407,4.52,1800,1800,1773,2340,1262,1802,1787.37,7.84,0,-18152,1920,1860,1780,1720,1640,1891,1751,234,538,500,1080,1,1,46754933,829,4.56,0.92,03,0.08,389.00,1919.00,4250,20230712,-58.26,830,20221017,113.73,4250,-58.26,20230712,890,99.33,20230405,4250,-58.26,20230712,869,104.14,20221028,0.61,N,018500,500,233 억,,3664888,N,N,2,N,00,N
|
|
20231018,160308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1802,69,2,3.98,1551655640,865890,182.05,1750,1840,1700,2250,1214,1733,1791.97,7.82,0,8488,1815,1773,1752,1710,1689,1763,1700,234,517,500,1030,1,1,46754933,843,4.63,0.94,03,1.85,389.00,1919.00,4250,20230712,-57.60,830,20221017,117.11,4250,-57.60,20230712,890,102.47,20230405,4250,-57.60,20230712,869,107.36,20221028,0.56,N,018500,500,233 억,,3655951,N,N,2,N,00,N
|
|
20231018,150305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1782,49,2,2.83,1471832996,821393,172.69,1750,1840,1700,2250,1214,1733,1791.87,7.82,0,15625,1815,1773,1752,1710,1689,1763,1700,234,517,500,1030,1,1,46754933,833,4.58,0.93,03,1.76,389.00,1919.00,4250,20230712,-58.07,830,20221017,114.70,4250,-58.07,20230712,890,100.22,20230405,4250,-58.07,20230712,869,105.06,20221028,0.56,N,018500,500,233 억,,3655951,N,N,2,N,00,N
|
|
20231018,140304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1787,54,2,3.12,1373098720,765949,161.04,1750,1840,1700,2250,1214,1733,1792.68,7.82,0,12240,1815,1773,1752,1710,1689,1763,1700,234,517,500,1030,1,1,46754933,836,4.59,0.93,03,1.64,389.00,1919.00,4250,20230712,-57.95,830,20221017,115.30,4250,-57.95,20230712,890,100.79,20230405,4250,-57.95,20230712,869,105.64,20221028,0.56,N,018500,500,233 억,,3655951,N,N,2,N,00,N
|
|
20231018,130302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1787,54,2,3.12,1297606648,723699,152.15,1750,1840,1700,2250,1214,1733,1793.02,7.82,0,21375,1815,1773,1752,1710,1689,1763,1700,234,517,500,1030,1,1,46754933,836,4.59,0.93,03,1.55,389.00,1919.00,4250,20230712,-57.95,830,20221017,115.30,4250,-57.95,20230712,890,100.79,20230405,4250,-57.95,20230712,869,105.64,20221028,0.56,N,018500,500,233 억,,3655951,N,N,2,N,00,N
|
|
20231018,120307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1803,70,2,4.04,1179700343,657870,138.31,1750,1840,1700,2250,1214,1733,1793.21,7.82,0,54661,1815,1773,1752,1710,1689,1763,1700,234,517,500,1030,1,1,46754933,843,4.63,0.94,03,1.41,389.00,1919.00,4250,20230712,-57.58,830,20221017,117.23,4250,-57.58,20230712,890,102.58,20230405,4250,-57.58,20230712,869,107.48,20221028,0.56,N,018500,500,233 억,,3655951,N,N,2,N,00,N
|
|
20231018,110305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1781,48,2,2.77,1040660049,580467,122.04,1750,1840,1700,2250,1214,1733,1792.80,7.82,0,85470,1815,1773,1752,1710,1689,1763,1700,234,517,500,1030,1,1,46754933,833,4.58,0.93,03,1.24,389.00,1919.00,4250,20230712,-58.09,830,20221017,114.58,4250,-58.09,20230712,890,100.11,20230405,4250,-58.09,20230712,869,104.95,20221028,0.56,N,018500,500,233 억,,3655951,N,N,2,N,00,N
|
|
20231018,100306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1792,59,2,3.40,795390088,442824,93.10,1750,1840,1700,2250,1214,1733,1796.18,7.82,0,105014,1815,1773,1752,1710,1689,1763,1700,234,517,500,1030,1,1,46754933,838,4.61,0.93,03,0.95,389.00,1919.00,4250,20230712,-57.84,830,20221017,115.90,4250,-57.84,20230712,890,101.35,20230405,4250,-57.84,20230712,869,106.21,20221028,0.56,N,018500,500,233 억,,3655951,N,N,2,N,00,N
|
|
20231018,090304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1721,-12,5,-0.69,45290215,26167,5.50,1750,1750,1709,2250,1214,1733,1730.81,7.82,0,-13915,1815,1773,1752,1710,1689,1763,1700,234,517,500,1030,1,1,46754933,805,4.42,0.90,03,0.06,389.00,1919.00,4250,20230712,-59.51,830,20221017,107.35,4250,-59.51,20230712,890,93.37,20230405,4250,-59.51,20230712,869,98.04,20221028,0.56,N,018500,500,233 억,,3655951,N,N,2,N,00,N
|
|
20231017,160306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1733,-2,5,-0.12,828053857,472875,42.64,1741,1794,1731,2255,1215,1735,1751.15,8.13,0,-144962,1885,1810,1735,1660,1585,1847,1697,234,520,500,1040,1,1,46754933,810,4.46,0.90,03,1.01,389.00,1919.00,4250,20230712,-59.22,830,20221013,108.80,4250,-59.22,20230712,890,94.72,20230405,4250,-59.22,20230712,830,108.80,20221017,0.56,N,018500,500,233 억,,3802114,N,N,2,N,00,N
|
|
20231017,150305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1734,-1,5,-0.06,775127693,442348,39.89,1741,1794,1731,2255,1215,1735,1752.35,8.13,0,-138380,1885,1810,1735,1660,1585,1847,1697,234,520,500,1040,1,1,46754933,811,4.46,0.90,03,0.95,389.00,1919.00,4250,20230712,-59.20,830,20221013,108.92,4250,-59.20,20230712,890,94.83,20230405,4250,-59.20,20230712,830,108.92,20221017,0.56,N,018500,500,233 억,,3802114,N,N,2,N,00,N
|
|
20231017,140307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1739,4,2,0.23,702323220,400354,36.10,1741,1794,1732,2255,1215,1735,1754.32,8.13,0,-123042,1885,1810,1735,1660,1585,1847,1697,234,520,500,1040,1,1,46754933,813,4.47,0.91,03,0.86,389.00,1919.00,4250,20230712,-59.08,830,20221013,109.52,4250,-59.08,20230712,890,95.39,20230405,4250,-59.08,20230712,830,109.52,20221017,0.56,N,018500,500,233 억,,3802114,N,N,2,N,00,N
|
|
20231017,130304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1739,4,2,0.23,628575813,357953,32.28,1741,1794,1732,2255,1215,1735,1756.10,8.13,0,-98318,1885,1810,1735,1660,1585,1847,1697,234,520,500,1040,1,1,46754933,813,4.47,0.91,03,0.77,389.00,1919.00,4250,20230712,-59.08,830,20221013,109.52,4250,-59.08,20230712,890,95.39,20230405,4250,-59.08,20230712,830,109.52,20221017,0.56,N,018500,500,233 억,,3802114,N,N,2,N,00,N
|
|
20231017,120306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1747,12,2,0.69,557697591,317163,28.60,1741,1794,1732,2255,1215,1735,1758.49,8.13,0,-80262,1885,1810,1735,1660,1585,1847,1697,234,520,500,1040,1,1,46754933,817,4.49,0.91,03,0.68,389.00,1919.00,4250,20230712,-58.89,830,20221013,110.48,4250,-58.89,20230712,890,96.29,20230405,4250,-58.89,20230712,830,110.48,20221017,0.56,N,018500,500,233 억,,3802114,N,N,2,N,00,N
|
|
20231017,110302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1751,16,2,0.92,458857420,260593,23.50,1741,1794,1732,2255,1215,1735,1760.95,8.13,0,-42205,1885,1810,1735,1660,1585,1847,1697,234,520,500,1040,1,1,46754933,819,4.50,0.91,03,0.56,389.00,1919.00,4250,20230712,-58.80,830,20221013,110.96,4250,-58.80,20230712,890,96.74,20230405,4250,-58.80,20230712,830,110.96,20221017,0.56,N,018500,500,233 억,,3802114,N,N,2,N,00,N
|
|
20231017,100302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1736,1,2,0.06,386420348,218976,19.75,1741,1794,1736,2255,1215,1735,1764.84,8.13,0,-30358,1885,1810,1735,1660,1585,1847,1697,234,520,500,1040,1,1,46754933,812,4.46,0.90,03,0.47,389.00,1919.00,4250,20230712,-59.15,830,20221013,109.16,4250,-59.15,20230712,890,95.06,20230405,4250,-59.15,20230712,830,109.16,20221017,0.56,N,018500,500,233 억,,3802114,N,N,2,N,00,N
|
|
20231017,090304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1751,16,2,0.92,20638192,11735,1.06,1741,1784,1741,2255,1215,1735,1761.56,8.13,0,-2652,1885,1810,1735,1660,1585,1847,1697,234,520,500,1040,1,1,46754933,819,4.50,0.91,03,0.03,389.00,1919.00,4250,20230712,-58.80,830,20221013,110.96,4250,-58.80,20230712,890,96.74,20230405,4250,-58.80,20230712,830,110.96,20221017,0.56,N,018500,500,233 억,,3802114,N,N,2,N,00,N
|
|
20231016,160303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1735,73,2,4.39,1930780892,1105809,325.91,1662,1810,1660,2160,1164,1662,1746.04,8.26,0,-58313,1747,1704,1678,1635,1609,1691,1622,234,498,500,990,1,1,46754933,811,4.46,0.90,03,2.37,389.00,1919.00,4250,20230712,-59.18,830,20221013,109.04,4250,-59.18,20230712,890,94.94,20230405,4250,-59.18,20230712,830,109.04,20221017,0.53,N,018500,500,233 억,,3862027,N,N,2,N,00,N
|
|
20231016,150303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1718,56,2,3.37,1841746632,1054289,310.73,1662,1810,1660,2160,1164,1662,1746.91,8.26,0,-51086,1747,1704,1678,1635,1609,1691,1622,234,498,500,990,1,1,46754933,803,4.42,0.90,03,2.25,389.00,1919.00,4250,20230712,-59.58,830,20221013,106.99,4250,-59.58,20230712,890,93.03,20230405,4250,-59.58,20230712,830,106.99,20221017,0.53,N,018500,500,233 억,,3862027,N,N,4,N,00,N
|
|
20231016,140303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1714,52,2,3.13,1750724594,1001181,295.07,1662,1810,1660,2160,1164,1662,1748.66,8.26,0,-30900,1747,1704,1678,1635,1609,1691,1622,234,498,500,990,1,1,46754933,801,4.41,0.89,03,2.14,389.00,1919.00,4250,20230712,-59.67,830,20221013,106.51,4250,-59.67,20230712,890,92.58,20230405,4250,-59.67,20230712,830,106.51,20221017,0.53,N,018500,500,233 억,,3862027,N,N,4,N,00,N
|
|
20231016,130303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1716,54,2,3.25,1646937149,940763,277.27,1662,1810,1660,2160,1164,1662,1750.64,8.26,0,-12034,1747,1704,1678,1635,1609,1691,1622,234,498,500,990,1,1,46754933,802,4.41,0.89,03,2.01,389.00,1919.00,4250,20230712,-59.62,830,20221013,106.75,4250,-59.62,20230712,890,92.81,20230405,4250,-59.62,20230712,830,106.75,20221017,0.53,N,018500,500,233 억,,3862027,N,N,4,N,00,N
|
|
20231016,120304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1715,53,2,3.19,1534548193,875060,257.90,1662,1810,1660,2160,1164,1662,1753.65,8.26,0,-11622,1747,1704,1678,1635,1609,1691,1622,234,498,500,990,1,1,46754933,802,4.41,0.89,03,1.87,389.00,1919.00,4250,20230712,-59.65,830,20221013,106.63,4250,-59.65,20230712,890,92.70,20230405,4250,-59.65,20230712,830,106.63,20221017,0.53,N,018500,500,233 억,,3862027,N,N,4,N,00,N
|
|
20231016,110302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1740,78,2,4.69,1314202869,747364,220.27,1662,1810,1660,2160,1164,1662,1758.45,8.26,0,17461,1747,1704,1678,1635,1609,1691,1622,234,498,500,990,1,1,46754933,814,4.47,0.91,03,1.60,389.00,1919.00,4250,20230712,-59.06,830,20221013,109.64,4250,-59.06,20230712,890,95.51,20230405,4250,-59.06,20230712,830,109.64,20221017,0.53,N,018500,500,233 억,,3862027,N,N,4,N,00,N
|
|
20231016,100259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1795,133,2,8.00,656295618,378548,111.57,1662,1800,1660,2160,1164,1662,1733.72,8.26,0,62968,1747,1704,1678,1635,1609,1691,1622,234,498,500,990,1,1,46754933,839,4.61,0.94,03,0.81,389.00,1919.00,4250,20230712,-57.76,830,20221013,116.27,4250,-57.76,20230712,890,101.69,20230405,4250,-57.76,20230712,830,116.27,20221017,0.53,N,018500,500,233 억,,3862027,N,N,4,N,00,N
|
|
20231016,090301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1675,13,2,0.78,13391631,8029,2.37,1662,1677,1662,2160,1164,1662,1667.91,8.26,0,1405,1747,1704,1678,1635,1609,1691,1622,234,498,500,990,1,1,46754933,783,4.31,0.87,03,0.02,389.00,1919.00,4250,20230712,-60.59,830,20221013,101.81,4250,-60.59,20230712,890,88.20,20230405,4250,-60.59,20230712,830,101.81,20221017,0.53,N,018500,500,233 억,,3862027,N,N,4,N,00,N
|
|
20231012,160306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1730,102,2,6.27,811748150,477768,142.68,1637,1735,1634,2115,1140,1628,1699.02,8.65,0,-44422,1677,1652,1626,1601,1575,1665,1614,234,487,500,970,1,1,46754933,809,4.45,0.90,03,1.02,389.00,1919.00,4250,20230712,-59.29,830,20221013,108.43,4250,-59.29,20230712,890,94.38,20230405,4250,-59.29,20230712,830,108.43,20221013,0.54,N,018500,500,233 억,,4045639,N,N,5,N,00,N
|
|
20231012,150302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1713,85,2,5.22,752689743,443568,132.47,1637,1735,1634,2115,1140,1628,1696.90,8.65,0,-43089,1677,1652,1626,1601,1575,1665,1614,234,487,500,970,1,1,46754933,801,4.40,0.89,03,0.95,389.00,1919.00,4250,20230712,-59.69,830,20221013,106.39,4250,-59.69,20230712,890,92.47,20230405,4250,-59.69,20230712,830,106.39,20221013,0.54,N,018500,500,233 억,,4045639,N,N,7,N,00,N
|
|
20231012,140300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1715,87,2,5.34,519797748,308558,92.15,1637,1720,1634,2115,1140,1628,1684.60,8.65,0,101,1677,1652,1626,1601,1575,1665,1614,234,487,500,970,1,1,46754933,802,4.41,0.89,03,0.66,389.00,1919.00,4250,20230712,-59.65,830,20221013,106.63,4250,-59.65,20230712,890,92.70,20230405,4250,-59.65,20230712,830,106.63,20221013,0.54,N,018500,500,233 억,,4045639,N,N,7,N,00,N
|
|
20231012,130303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1700,72,2,4.42,380812812,227224,67.86,1637,1709,1634,2115,1140,1628,1675.94,8.65,0,16589,1677,1652,1626,1601,1575,1665,1614,234,487,500,970,1,1,46754933,795,4.37,0.89,03,0.49,389.00,1919.00,4250,20230712,-60.00,830,20221013,104.82,4250,-60.00,20230712,890,91.01,20230405,4250,-60.00,20230712,830,104.82,20221013,0.54,N,018500,500,233 억,,4045639,N,N,7,N,00,N
|
|
20231012,120308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1686,58,2,3.56,281655181,168712,50.38,1637,1690,1634,2115,1140,1628,1669.44,8.65,0,3653,1677,1652,1626,1601,1575,1665,1614,234,487,500,970,1,1,46754933,788,4.33,0.88,03,0.36,389.00,1919.00,4250,20230712,-60.33,830,20221013,103.13,4250,-60.33,20230712,890,89.44,20230405,4250,-60.33,20230712,830,103.13,20221013,0.54,N,018500,500,233 억,,4045639,N,N,7,N,00,N
|
|
20231012,110305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1684,56,2,3.44,201127452,120883,36.10,1637,1685,1634,2115,1140,1628,1663.82,8.65,0,3016,1677,1652,1626,1601,1575,1665,1614,234,487,500,970,1,1,46754933,787,4.33,0.88,03,0.26,389.00,1919.00,4250,20230712,-60.38,830,20221013,102.89,4250,-60.38,20230712,890,89.21,20230405,4250,-60.38,20230712,830,102.89,20221013,0.54,N,018500,500,233 억,,4045639,N,N,7,N,00,N
|
|
20231012,100305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1662,34,2,2.09,73820974,44588,13.32,1637,1669,1634,2115,1140,1628,1655.62,8.65,0,5304,1677,1652,1626,1601,1575,1665,1614,234,487,500,970,1,1,46754933,777,4.27,0.87,03,0.10,389.00,1919.00,4250,20230712,-60.89,830,20221013,100.24,4250,-60.89,20230712,890,86.74,20230405,4250,-60.89,20230712,830,100.24,20221013,0.54,N,018500,500,233 억,,4045639,N,N,7,N,00,N
|
|
20231012,090306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1649,21,2,1.29,4378573,2672,0.80,1637,1649,1637,2115,1140,1628,1638.69,8.65,0,157,1677,1652,1626,1601,1575,1665,1614,234,487,500,970,1,1,46754933,771,4.24,0.86,03,0.01,389.00,1919.00,4250,20230712,-61.20,830,20221013,98.67,4250,-61.20,20230712,890,85.28,20230405,4250,-61.20,20230712,830,98.67,20221013,0.54,N,018500,500,233 억,,4045639,N,N,7,N,00,N
|
|
20231011,160303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1628,49,2,3.10,540036872,331198,73.98,1601,1651,1600,2050,1106,1579,1630.56,8.53,0,45125,1681,1630,1601,1550,1521,1615,1535,234,471,500,940,1,1,46754933,761,4.19,0.85,03,0.71,389.00,1919.00,4250,20230712,-61.69,830,20221013,96.14,4250,-61.69,20230712,890,82.92,20230405,4250,-61.69,20230712,830,96.14,20221013,0.55,N,018500,500,233 억,,3986047,N,N,7,N,00,N
|
|
20231011,150303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1634,55,2,3.48,516142255,316523,70.71,1601,1651,1600,2050,1106,1579,1630.66,8.53,0,48076,1681,1630,1601,1550,1521,1615,1535,234,471,500,940,1,1,46754933,764,4.20,0.85,03,0.68,389.00,1919.00,4250,20230712,-61.55,830,20221013,96.87,4250,-61.55,20230712,890,83.60,20230405,4250,-61.55,20230712,830,96.87,20221013,0.55,N,018500,500,233 억,,3986047,N,N,9,N,00,N
|
|
20231011,140306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1640,61,2,3.86,502699646,308299,68.87,1601,1651,1600,2050,1106,1579,1630.56,8.53,0,48000,1681,1630,1601,1550,1521,1615,1535,234,471,500,940,1,1,46754933,767,4.22,0.85,03,0.66,389.00,1919.00,4250,20230712,-61.41,830,20221013,97.59,4250,-61.41,20230712,890,84.27,20230405,4250,-61.41,20230712,830,97.59,20221013,0.55,N,018500,500,233 억,,3986047,N,N,9,N,00,N
|
|
20231011,130301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1650,71,2,4.50,417542286,256364,57.27,1601,1651,1600,2050,1106,1579,1628.71,8.53,0,61226,1681,1630,1601,1550,1521,1615,1535,234,471,500,940,1,1,46754933,771,4.24,0.86,03,0.55,389.00,1919.00,4250,20230712,-61.18,830,20221013,98.80,4250,-61.18,20230712,890,85.39,20230405,4250,-61.18,20230712,830,98.80,20221013,0.55,N,018500,500,233 억,,3986047,N,N,9,N,00,N
|
|
20231011,120307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1636,57,2,3.61,337787023,207832,46.43,1601,1638,1600,2050,1106,1579,1625.29,8.53,0,68669,1681,1630,1601,1550,1521,1615,1535,234,471,500,940,1,1,46754933,765,4.21,0.85,03,0.44,389.00,1919.00,4250,20230712,-61.51,830,20221013,97.11,4250,-61.51,20230712,890,83.82,20230405,4250,-61.51,20230712,830,97.11,20221013,0.55,N,018500,500,233 억,,3986047,N,N,9,N,00,N
|
|
20231011,110304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1636,57,2,3.61,295184345,181755,40.60,1601,1638,1600,2050,1106,1579,1624.08,8.53,0,72735,1681,1630,1601,1550,1521,1615,1535,234,471,500,940,1,1,46754933,765,4.21,0.85,03,0.39,389.00,1919.00,4250,20230712,-61.51,830,20221013,97.11,4250,-61.51,20230712,890,83.82,20230405,4250,-61.51,20230712,830,97.11,20221013,0.55,N,018500,500,233 억,,3986047,N,N,9,N,00,N
|
|
20231011,100303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1627,48,2,3.04,237312039,146257,32.67,1601,1638,1600,2050,1106,1579,1622.57,8.53,0,73153,1681,1630,1601,1550,1521,1615,1535,234,471,500,940,1,1,46754933,761,4.18,0.85,03,0.31,389.00,1919.00,4250,20230712,-61.72,830,20221013,96.02,4250,-61.72,20230712,890,82.81,20230405,4250,-61.72,20230712,830,96.02,20221013,0.55,N,018500,500,233 억,,3986047,N,N,9,N,00,N
|
|
20231011,090303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1615,36,2,2.28,14742925,9187,2.05,1601,1615,1600,2050,1106,1579,1604.76,8.53,0,7789,1681,1630,1601,1550,1521,1615,1535,234,471,500,940,1,1,46754933,755,4.15,0.84,03,0.02,389.00,1919.00,4250,20230712,-62.00,830,20221013,94.58,4250,-62.00,20230712,890,81.46,20230405,4250,-62.00,20230712,830,94.58,20221013,0.55,N,018500,500,233 억,,3986047,N,N,9,N,00,N
|
|
20231010,160301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1579,-67,5,-4.07,718397486,446232,145.49,1638,1652,1572,2135,1153,1646,1609.99,8.70,0,-63881,1710,1678,1634,1602,1558,1694,1618,234,489,500,980,1,1,46754933,738,4.06,0.82,03,0.95,389.00,1919.00,4250,20230712,-62.85,830,20221013,90.24,4250,-62.85,20230712,890,77.42,20230405,4250,-62.85,20230712,830,90.24,20221013,0.54,N,018500,500,233 억,,4066096,N,N,9,N,00,N
|
|
20231010,150301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1583,-63,5,-3.83,707678782,439449,143.28,1638,1652,1572,2135,1153,1646,1610.38,8.70,0,-63022,1710,1678,1634,1602,1558,1694,1618,234,489,500,980,1,1,46754933,740,4.07,0.82,03,0.94,389.00,1919.00,4250,20230712,-62.75,830,20221013,90.72,4250,-62.75,20230712,890,77.87,20230405,4250,-62.75,20230712,830,90.72,20221013,0.54,N,018500,500,233 억,,4066096,N,N,11,N,00,N
|
|
20231010,140300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1590,-56,5,-3.40,610230988,377822,123.19,1638,1652,1585,2135,1153,1646,1615.13,8.70,0,-57480,1710,1678,1634,1602,1558,1694,1618,234,489,500,980,1,1,46754933,743,4.09,0.83,03,0.81,389.00,1919.00,4250,20230712,-62.59,830,20221013,91.57,4250,-62.59,20230712,890,78.65,20230405,4250,-62.59,20230712,830,91.57,20221013,0.54,N,018500,500,233 억,,4066096,N,N,11,N,00,N
|
|
20231010,130259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1597,-49,5,-2.98,508254810,313700,102.28,1638,1652,1596,2135,1153,1646,1620.19,8.70,0,-39682,1710,1678,1634,1602,1558,1694,1618,234,489,500,980,1,1,46754933,747,4.11,0.83,03,0.67,389.00,1919.00,4250,20230712,-62.42,830,20221013,92.41,4250,-62.42,20230712,890,79.44,20230405,4250,-62.42,20230712,830,92.41,20221013,0.54,N,018500,500,233 억,,4066096,N,N,11,N,00,N
|
|
20231010,120300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1613,-33,5,-2.00,400083779,246261,80.29,1638,1652,1602,2135,1153,1646,1624.63,8.70,0,-23802,1710,1678,1634,1602,1558,1694,1618,234,489,500,980,1,1,46754933,754,4.15,0.84,03,0.53,389.00,1919.00,4250,20230712,-62.05,830,20221013,94.34,4250,-62.05,20230712,890,81.24,20230405,4250,-62.05,20230712,830,94.34,20221013,0.54,N,018500,500,233 억,,4066096,N,N,11,N,00,N
|
|
20231010,110254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1629,-17,5,-1.03,356081159,219123,71.44,1638,1652,1602,2135,1153,1646,1625.03,8.70,0,-22277,1710,1678,1634,1602,1558,1694,1618,234,489,500,980,1,1,46754933,762,4.19,0.85,03,0.47,389.00,1919.00,4250,20230712,-61.67,830,20221013,96.27,4250,-61.67,20230712,890,83.03,20230405,4250,-61.67,20230712,830,96.27,20221013,0.54,N,018500,500,233 억,,4066096,N,N,11,N,00,N
|
|
20231010,100257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1623,-23,5,-1.40,292967069,180359,58.80,1638,1652,1602,2135,1153,1646,1624.36,8.70,0,-26811,1710,1678,1634,1602,1558,1694,1618,234,489,500,980,1,1,46754933,759,4.17,0.85,03,0.39,389.00,1919.00,4250,20230712,-61.81,830,20221013,95.54,4250,-61.81,20230712,890,82.36,20230405,4250,-61.81,20230712,830,95.54,20221013,0.54,N,018500,500,233 억,,4066096,N,N,11,N,00,N
|
|
20231010,090259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1638,-8,5,-0.49,10737890,6557,2.14,1638,1638,1634,2135,1153,1646,1637.62,8.70,0,-498,1710,1678,1634,1602,1558,1694,1618,234,489,500,980,1,1,46754933,766,4.21,0.85,03,0.01,389.00,1919.00,4250,20230712,-61.46,830,20221013,97.35,4250,-61.46,20230712,890,84.04,20230405,4250,-61.46,20230712,830,97.35,20221013,0.54,N,018500,500,233 억,,4066096,N,N,11,N,00,N
|
|
20231006,160259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1646,51,2,3.20,499685627,303866,93.61,1595,1666,1590,2070,1117,1595,1644.48,8.66,0,2222,1685,1640,1605,1560,1525,1622,1542,234,475,500,950,1,1,46754933,770,4.23,0.86,03,0.65,389.00,1919.00,4250,20230712,-61.27,830,20221013,98.31,4250,-61.27,20230712,890,84.94,20230405,4250,-61.27,20230712,830,98.31,20221013,0.55,N,018500,500,233 억,,4048113,N,N,11,N,00,N
|
|
20231006,150255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1640,45,2,2.82,485284873,295092,90.91,1595,1666,1590,2070,1117,1595,1644.58,8.66,0,5188,1685,1640,1605,1560,1525,1622,1542,234,475,500,950,1,1,46754933,767,4.22,0.85,03,0.63,389.00,1919.00,4250,20230712,-61.41,830,20221013,97.59,4250,-61.41,20230712,890,84.27,20230405,4250,-61.41,20230712,830,97.59,20221013,0.55,N,018500,500,233 억,,4048113,N,N,19,N,00,N
|
|
20231006,140256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1649,54,2,3.39,417180367,253637,78.14,1595,1666,1590,2070,1117,1595,1644.87,8.66,0,31011,1685,1640,1605,1560,1525,1622,1542,234,475,500,950,1,1,46754933,771,4.24,0.86,03,0.54,389.00,1919.00,4250,20230712,-61.20,830,20221013,98.67,4250,-61.20,20230712,890,85.28,20230405,4250,-61.20,20230712,830,98.67,20221013,0.55,N,018500,500,233 억,,4048113,N,N,19,N,00,N
|
|
20231006,130254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1653,58,2,3.64,399819680,243121,74.90,1595,1666,1590,2070,1117,1595,1644.60,8.66,0,30665,1685,1640,1605,1560,1525,1622,1542,234,475,500,950,1,1,46754933,773,4.25,0.86,03,0.52,389.00,1919.00,4250,20230712,-61.11,830,20221013,99.16,4250,-61.11,20230712,890,85.73,20230405,4250,-61.11,20230712,830,99.16,20221013,0.55,N,018500,500,233 억,,4048113,N,N,19,N,00,N
|
|
20231006,120253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1651,56,2,3.51,298296187,181765,56.00,1595,1666,1590,2070,1117,1595,1641.20,8.66,0,41304,1685,1640,1605,1560,1525,1622,1542,234,475,500,950,1,1,46754933,772,4.24,0.86,03,0.39,389.00,1919.00,4250,20230712,-61.15,830,20221013,98.92,4250,-61.15,20230712,890,85.51,20230405,4250,-61.15,20230712,830,98.92,20221013,0.55,N,018500,500,233 억,,4048113,N,N,19,N,00,N
|
|
20231006,110251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1656,61,2,3.82,255317932,155663,47.96,1595,1666,1590,2070,1117,1595,1640.30,8.66,0,39892,1685,1640,1605,1560,1525,1622,1542,234,475,500,950,1,1,46754933,774,4.26,0.86,03,0.33,389.00,1919.00,4250,20230712,-61.04,830,20221013,99.52,4250,-61.04,20230712,890,86.07,20230405,4250,-61.04,20230712,830,99.52,20221013,0.55,N,018500,500,233 억,,4048113,N,N,19,N,00,N
|
|
20231006,100253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1651,56,2,3.51,144942119,89063,27.44,1595,1654,1590,2070,1117,1595,1627.55,8.66,0,22999,1685,1640,1605,1560,1525,1622,1542,234,475,500,950,1,1,46754933,772,4.24,0.86,03,0.19,389.00,1919.00,4250,20230712,-61.15,830,20221013,98.92,4250,-61.15,20230712,890,85.51,20230405,4250,-61.15,20230712,830,98.92,20221013,0.55,N,018500,500,233 억,,4048113,N,N,19,N,00,N
|
|
20231006,090249,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1613,18,2,1.13,2574581,1614,0.50,1595,1614,1595,2070,1117,1595,1595.20,8.66,0,-222,1685,1640,1605,1560,1525,1622,1542,234,475,500,950,1,1,46754933,754,4.15,0.84,03,0.00,389.00,1919.00,4250,20230712,-62.05,830,20221013,94.34,4250,-62.05,20230712,890,81.24,20230405,4250,-62.05,20230712,830,94.34,20221013,0.55,N,018500,500,233 억,,4048113,N,N,19,N,00,N
|