162 lines
67 KiB
CSV
162 lines
67 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
|
|
20240329,160326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1750,-26,5,-1.46,616837057,350626,86.27,1778,1790,1745,2305,1244,1776,1759.28,3.67,0,-130393,1863,1819,1796,1752,1729,1808,1741,234,529,500,1100,1,1,46754933,818,4.50,0.91,03,0.75,389.00,1919.00,4250,20230712,-58.82,890,20230405,96.63,2070,-15.46,20240213,1618,8.16,20240117,4250,-58.82,20230712,890,96.63,20230405,0.78,N,018500,500,233 억,,1714140,N,N,1,N,00,N
|
|
20240329,150328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1749,-27,5,-1.52,587967654,334122,82.21,1778,1790,1745,2305,1244,1776,1759.74,3.67,0,-125312,1863,1819,1796,1752,1729,1808,1741,234,529,500,1100,1,1,46754933,818,4.50,0.91,03,0.71,389.00,1919.00,4250,20230712,-58.85,890,20230405,96.52,2070,-15.51,20240213,1618,8.10,20240117,4250,-58.85,20230712,890,96.52,20230405,0.78,N,018500,500,233 억,,1714140,N,N,4,N,00,N
|
|
20240329,140325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1756,-20,5,-1.13,495653605,281335,69.22,1778,1790,1748,2305,1244,1776,1761.79,3.67,0,-106946,1863,1819,1796,1752,1729,1808,1741,234,529,500,1100,1,1,46754933,821,4.51,0.92,03,0.60,389.00,1919.00,4250,20230712,-58.68,890,20230405,97.30,2070,-15.17,20240213,1618,8.53,20240117,4250,-58.68,20230712,890,97.30,20230405,0.78,N,018500,500,233 억,,1714140,N,N,4,N,00,N
|
|
20240329,130323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1765,-11,5,-0.62,321861216,182208,44.83,1778,1790,1758,2305,1244,1776,1766.45,3.67,0,-80713,1863,1819,1796,1752,1729,1808,1741,234,529,500,1100,1,1,46754933,825,4.54,0.92,03,0.39,389.00,1919.00,4250,20230712,-58.47,890,20230405,98.31,2070,-14.73,20240213,1618,9.09,20240117,4250,-58.47,20230712,890,98.31,20230405,0.78,N,018500,500,233 억,,1714140,N,N,4,N,00,N
|
|
20240329,120324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1764,-12,5,-0.68,283017345,160151,39.41,1778,1790,1758,2305,1244,1776,1767.19,3.67,0,-68242,1863,1819,1796,1752,1729,1808,1741,234,529,500,1100,1,1,46754933,825,4.53,0.92,03,0.34,389.00,1919.00,4250,20230712,-58.49,890,20230405,98.20,2070,-14.78,20240213,1618,9.02,20240117,4250,-58.49,20230712,890,98.20,20230405,0.78,N,018500,500,233 억,,1714140,N,N,4,N,00,N
|
|
20240329,110321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1762,-14,5,-0.79,229386309,129688,31.91,1778,1790,1758,2305,1244,1776,1768.76,3.67,0,-59527,1863,1819,1796,1752,1729,1808,1741,234,529,500,1100,1,1,46754933,824,4.53,0.92,03,0.28,389.00,1919.00,4250,20230712,-58.54,890,20230405,97.98,2070,-14.88,20240213,1618,8.90,20240117,4250,-58.54,20230712,890,97.98,20230405,0.78,N,018500,500,233 억,,1714140,N,N,4,N,00,N
|
|
20240329,100322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1768,-8,5,-0.45,183673408,103801,25.54,1778,1790,1758,2305,1244,1776,1769.48,3.67,0,-56751,1863,1819,1796,1752,1729,1808,1741,234,529,500,1100,1,1,46754933,827,4.54,0.92,03,0.22,389.00,1919.00,4250,20230712,-58.40,890,20230405,98.65,2070,-14.59,20240213,1618,9.27,20240117,4250,-58.40,20230712,890,98.65,20230405,0.78,N,018500,500,233 억,,1714140,N,N,4,N,00,N
|
|
20240329,090318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1789,13,2,0.73,8236467,4627,1.14,1778,1790,1778,2305,1244,1776,1780.09,3.67,0,-818,1863,1819,1796,1752,1729,1808,1741,234,529,500,1100,1,1,46754933,836,4.60,0.93,03,0.01,389.00,1919.00,4250,20230712,-57.91,890,20230405,101.01,2070,-13.57,20240213,1618,10.57,20240117,4250,-57.91,20230712,890,101.01,20230405,0.78,N,018500,500,233 억,,1714140,N,N,4,N,00,N
|
|
20240328,160323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1776,-50,5,-2.74,725601031,403318,128.79,1836,1840,1773,2370,1279,1826,1799.09,4.07,0,-185012,1874,1850,1837,1813,1800,1843,1806,234,544,500,1130,1,1,46754933,830,4.57,0.93,03,0.86,389.00,1919.00,4250,20230712,-58.21,890,20230405,99.55,2070,-14.20,20240213,1618,9.77,20240117,4250,-58.21,20230712,890,99.55,20230405,0.79,N,018500,500,233 억,,1904692,N,N,4,N,00,N
|
|
20240328,150323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1785,-41,5,-2.25,651174674,361434,115.41,1836,1840,1773,2370,1279,1826,1801.64,4.07,0,-165672,1874,1850,1837,1813,1800,1843,1806,234,544,500,1130,1,1,46754933,835,4.59,0.93,03,0.77,389.00,1919.00,4250,20230712,-58.00,890,20230405,100.56,2070,-13.77,20240213,1618,10.32,20240117,4250,-58.00,20230712,890,100.56,20230405,0.79,N,018500,500,233 억,,1904692,N,N,2,N,00,N
|
|
20240328,140320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1792,-34,5,-1.86,537477418,297704,95.06,1836,1840,1790,2370,1279,1826,1805.41,4.07,0,-133043,1874,1850,1837,1813,1800,1843,1806,234,544,500,1130,1,1,46754933,838,4.61,0.93,03,0.64,389.00,1919.00,4250,20230712,-57.84,890,20230405,101.35,2070,-13.43,20240213,1618,10.75,20240117,4250,-57.84,20230712,890,101.35,20230405,0.79,N,018500,500,233 억,,1904692,N,N,2,N,00,N
|
|
20240328,130320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1797,-29,5,-1.59,390353518,215640,68.86,1836,1840,1797,2370,1279,1826,1810.21,4.07,0,-92629,1874,1850,1837,1813,1800,1843,1806,234,544,500,1130,1,1,46754933,840,4.62,0.94,03,0.46,389.00,1919.00,4250,20230712,-57.72,890,20230405,101.91,2070,-13.19,20240213,1618,11.06,20240117,4250,-57.72,20230712,890,101.91,20230405,0.79,N,018500,500,233 억,,1904692,N,N,2,N,00,N
|
|
20240328,120322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1810,-16,5,-0.88,297945431,164387,52.49,1836,1840,1800,2370,1279,1826,1812.46,4.07,0,-50731,1874,1850,1837,1813,1800,1843,1806,234,544,500,1130,1,1,46754933,846,4.65,0.94,03,0.35,389.00,1919.00,4250,20230712,-57.41,890,20230405,103.37,2070,-12.56,20240213,1618,11.87,20240117,4250,-57.41,20230712,890,103.37,20230405,0.79,N,018500,500,233 억,,1904692,N,N,2,N,00,N
|
|
20240328,110320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1810,-16,5,-0.88,246906649,136168,43.48,1836,1840,1800,2370,1279,1826,1813.25,4.07,0,-35629,1874,1850,1837,1813,1800,1843,1806,234,544,500,1130,1,1,46754933,846,4.65,0.94,03,0.29,389.00,1919.00,4250,20230712,-57.41,890,20230405,103.37,2070,-12.56,20240213,1618,11.87,20240117,4250,-57.41,20230712,890,103.37,20230405,0.79,N,018500,500,233 억,,1904692,N,N,2,N,00,N
|
|
20240328,100324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1817,-9,5,-0.49,125784891,69134,22.08,1836,1840,1811,2370,1279,1826,1819.44,4.07,0,-19299,1874,1850,1837,1813,1800,1843,1806,234,544,500,1130,1,1,46754933,850,4.67,0.95,03,0.15,389.00,1919.00,4250,20230712,-57.25,890,20230405,104.16,2070,-12.22,20240213,1618,12.30,20240117,4250,-57.25,20230712,890,104.16,20230405,0.79,N,018500,500,233 억,,1904692,N,N,2,N,00,N
|
|
20240328,090327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1837,11,2,0.60,8956191,4880,1.56,1836,1840,1831,2370,1279,1826,1835.29,4.07,0,-3637,1874,1850,1837,1813,1800,1843,1806,234,544,500,1130,1,1,46754933,859,4.72,0.96,03,0.01,389.00,1919.00,4250,20230712,-56.78,890,20230405,106.40,2070,-11.26,20240213,1618,13.54,20240117,4250,-56.78,20230712,890,106.40,20230405,0.79,N,018500,500,233 억,,1904692,N,N,2,N,00,N
|
|
20240327,160325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1826,-14,5,-0.76,575421521,312227,81.74,1850,1861,1824,2390,1288,1840,1842.96,4.03,0,23224,1879,1859,1833,1813,1787,1869,1823,234,550,500,1140,1,1,46754933,854,4.69,0.95,03,0.67,389.00,1919.00,4250,20230712,-57.04,890,20230405,105.17,2070,-11.79,20240213,1618,12.86,20240117,4250,-57.04,20230712,890,105.17,20230405,0.80,N,018500,500,233 억,,1884159,N,N,2,N,00,N
|
|
20240327,150325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1829,-11,5,-0.60,517926351,280752,73.50,1850,1861,1829,2390,1288,1840,1844.78,4.03,0,29749,1879,1859,1833,1813,1787,1869,1823,234,550,500,1140,1,1,46754933,855,4.70,0.95,03,0.60,389.00,1919.00,4250,20230712,-56.96,890,20230405,105.51,2070,-11.64,20240213,1618,13.04,20240117,4250,-56.96,20230712,890,105.51,20230405,0.80,N,018500,500,233 억,,1884159,N,N,3,N,00,N
|
|
20240327,140325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1842,2,2,0.11,427867710,231619,60.64,1850,1861,1838,2390,1288,1840,1847.29,4.03,0,39951,1879,1859,1833,1813,1787,1869,1823,234,550,500,1140,1,1,46754933,861,4.74,0.96,03,0.50,389.00,1919.00,4250,20230712,-56.66,890,20230405,106.97,2070,-11.01,20240213,1618,13.84,20240117,4250,-56.66,20230712,890,106.97,20230405,0.80,N,018500,500,233 억,,1884159,N,N,3,N,00,N
|
|
20240327,130326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1845,5,2,0.27,375918106,203408,53.25,1850,1861,1838,2390,1288,1840,1848.10,4.03,0,39044,1879,1859,1833,1813,1787,1869,1823,234,550,500,1140,1,1,46754933,863,4.74,0.96,03,0.44,389.00,1919.00,4250,20230712,-56.59,890,20230405,107.30,2070,-10.87,20240213,1618,14.03,20240117,4250,-56.59,20230712,890,107.30,20230405,0.80,N,018500,500,233 억,,1884159,N,N,3,N,00,N
|
|
20240327,120326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1852,12,2,0.65,336351855,182020,47.65,1850,1861,1838,2390,1288,1840,1847.88,4.03,0,38791,1879,1859,1833,1813,1787,1869,1823,234,550,500,1140,1,1,46754933,866,4.76,0.97,03,0.39,389.00,1919.00,4250,20230712,-56.42,890,20230405,108.09,2070,-10.53,20240213,1618,14.46,20240117,4250,-56.42,20230712,890,108.09,20230405,0.80,N,018500,500,233 억,,1884159,N,N,3,N,00,N
|
|
20240327,110325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1850,10,2,0.54,287661519,155650,40.75,1850,1861,1838,2390,1288,1840,1848.13,4.03,0,35068,1879,1859,1833,1813,1787,1869,1823,234,550,500,1140,1,1,46754933,865,4.76,0.96,03,0.33,389.00,1919.00,4250,20230712,-56.47,890,20230405,107.87,2070,-10.63,20240213,1618,14.34,20240117,4250,-56.47,20230712,890,107.87,20230405,0.80,N,018500,500,233 억,,1884159,N,N,3,N,00,N
|
|
20240327,100322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1855,15,2,0.82,206218202,111547,29.20,1850,1861,1838,2390,1288,1840,1848.71,4.03,0,32350,1879,1859,1833,1813,1787,1869,1823,234,550,500,1140,1,1,46754933,867,4.77,0.97,03,0.24,389.00,1919.00,4250,20230712,-56.35,890,20230405,108.43,2070,-10.39,20240213,1618,14.65,20240117,4250,-56.35,20230712,890,108.43,20230405,0.80,N,018500,500,233 억,,1884159,N,N,3,N,00,N
|
|
20240327,090326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1850,10,2,0.54,50122708,27044,7.08,1850,1861,1850,2390,1288,1840,1853.38,4.03,0,8392,1879,1859,1833,1813,1787,1869,1823,234,550,500,1140,1,1,46754933,865,4.76,0.96,03,0.06,389.00,1919.00,4250,20230712,-56.47,890,20230405,107.87,2070,-10.63,20240213,1618,14.34,20240117,4250,-56.47,20230712,890,107.87,20230405,0.80,N,018500,500,233 억,,1884159,N,N,3,N,00,N
|
|
20240326,160316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1840,33,2,1.83,701122120,381772,206.28,1807,1853,1807,2345,1265,1807,1836.49,3.82,0,106888,1837,1822,1806,1791,1775,1814,1783,234,538,500,1120,1,1,46754933,860,4.73,0.96,03,0.82,389.00,1919.00,4250,20230712,-56.71,890,20230405,106.74,2070,-11.11,20240213,1618,13.72,20240117,4250,-56.71,20230712,890,106.74,20230405,0.78,N,018500,500,233 억,,1785729,N,N,3,N,00,N
|
|
20240326,150321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1839,32,2,1.77,610951572,332838,179.84,1807,1853,1807,2345,1265,1807,1835.58,3.82,0,100150,1837,1822,1806,1791,1775,1814,1783,234,538,500,1120,1,1,46754933,860,4.73,0.96,03,0.71,389.00,1919.00,4250,20230712,-56.73,890,20230405,106.63,2070,-11.16,20240213,1618,13.66,20240117,4250,-56.73,20230712,890,106.63,20230405,0.78,N,018500,500,233 억,,1785729,N,N,32,N,00,N
|
|
20240326,140319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1839,32,2,1.77,480778830,262175,141.66,1807,1853,1807,2345,1265,1807,1833.81,3.82,0,74096,1837,1822,1806,1791,1775,1814,1783,234,538,500,1120,1,1,46754933,860,4.73,0.96,03,0.56,389.00,1919.00,4250,20230712,-56.73,890,20230405,106.63,2070,-11.16,20240213,1618,13.66,20240117,4250,-56.73,20230712,890,106.63,20230405,0.78,N,018500,500,233 억,,1785729,N,N,32,N,00,N
|
|
20240326,130320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1829,22,2,1.22,321755974,175608,94.89,1807,1853,1807,2345,1265,1807,1832.24,3.82,0,53247,1837,1822,1806,1791,1775,1814,1783,234,538,500,1120,1,1,46754933,855,4.70,0.95,03,0.38,389.00,1919.00,4250,20230712,-56.96,890,20230405,105.51,2070,-11.64,20240213,1618,13.04,20240117,4250,-56.96,20230712,890,105.51,20230405,0.78,N,018500,500,233 억,,1785729,N,N,32,N,00,N
|
|
20240326,120320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1837,30,2,1.66,260260108,141991,76.72,1807,1853,1807,2345,1265,1807,1832.93,3.82,0,58027,1837,1822,1806,1791,1775,1814,1783,234,538,500,1120,1,1,46754933,859,4.72,0.96,03,0.30,389.00,1919.00,4250,20230712,-56.78,890,20230405,106.40,2070,-11.26,20240213,1618,13.54,20240117,4250,-56.78,20230712,890,106.40,20230405,0.78,N,018500,500,233 억,,1785729,N,N,32,N,00,N
|
|
20240326,110315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1837,30,2,1.66,235627893,128579,69.47,1807,1853,1807,2345,1265,1807,1832.55,3.82,0,57290,1837,1822,1806,1791,1775,1814,1783,234,538,500,1120,1,1,46754933,859,4.72,0.96,03,0.28,389.00,1919.00,4250,20230712,-56.78,890,20230405,106.40,2070,-11.26,20240213,1618,13.54,20240117,4250,-56.78,20230712,890,106.40,20230405,0.78,N,018500,500,233 억,,1785729,N,N,32,N,00,N
|
|
20240326,100321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1839,32,2,1.77,182694494,99734,53.89,1807,1853,1807,2345,1265,1807,1831.82,3.82,0,51258,1837,1822,1806,1791,1775,1814,1783,234,538,500,1120,1,1,46754933,860,4.73,0.96,03,0.21,389.00,1919.00,4250,20230712,-56.73,890,20230405,106.63,2070,-11.16,20240213,1618,13.66,20240117,4250,-56.73,20230712,890,106.63,20230405,0.78,N,018500,500,233 억,,1785729,N,N,32,N,00,N
|
|
20240326,090319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1807,0,3,0.00,23772958,13154,7.11,1807,1814,1807,2345,1265,1807,1807.28,3.82,0,9279,1837,1822,1806,1791,1775,1814,1783,234,538,500,1120,1,1,46754933,845,4.65,0.94,03,0.03,389.00,1919.00,4250,20230712,-57.48,890,20230405,103.03,2070,-12.71,20240213,1618,11.68,20240117,4250,-57.48,20230712,890,103.03,20230405,0.78,N,018500,500,233 억,,1785729,N,N,32,N,00,N
|
|
20240325,160328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1807,3,2,0.17,333069173,184988,62.11,1821,1821,1790,2345,1263,1804,1800.49,3.82,0,6449,1849,1826,1812,1789,1775,1819,1782,234,541,500,1110,1,1,46754933,845,4.65,0.94,03,0.40,389.00,1919.00,4250,20230712,-57.48,890,20230405,103.03,2070,-12.71,20240213,1618,11.68,20240117,4250,-57.48,20230712,890,103.03,20230405,0.79,N,018500,500,233 억,,1788197,N,N,32,N,00,N
|
|
20240325,150330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1807,3,2,0.17,316121985,175611,58.96,1821,1821,1790,2345,1263,1804,1800.13,3.82,0,7355,1849,1826,1812,1789,1775,1819,1782,234,541,500,1110,1,1,46754933,845,4.65,0.94,03,0.38,389.00,1919.00,4250,20230712,-57.48,890,20230405,103.03,2070,-12.71,20240213,1618,11.68,20240117,4250,-57.48,20230712,890,103.03,20230405,0.79,N,018500,500,233 억,,1788197,N,N,18,N,00,N
|
|
20240325,140330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1811,7,2,0.39,285722570,158769,53.30,1821,1821,1790,2345,1263,1804,1799.61,3.82,0,6349,1849,1826,1812,1789,1775,1819,1782,234,541,500,1110,1,1,46754933,847,4.66,0.94,03,0.34,389.00,1919.00,4250,20230712,-57.39,890,20230405,103.48,2070,-12.51,20240213,1618,11.93,20240117,4250,-57.39,20230712,890,103.48,20230405,0.79,N,018500,500,233 억,,1788197,N,N,18,N,00,N
|
|
20240325,130331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1805,1,2,0.06,250573438,139285,46.76,1821,1821,1790,2345,1263,1804,1799.00,3.82,0,3396,1849,1826,1812,1789,1775,1819,1782,234,541,500,1110,1,1,46754933,844,4.64,0.94,03,0.30,389.00,1919.00,4250,20230712,-57.53,890,20230405,102.81,2070,-12.80,20240213,1618,11.56,20240117,4250,-57.53,20230712,890,102.81,20230405,0.79,N,018500,500,233 억,,1788197,N,N,18,N,00,N
|
|
20240325,120336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1804,0,3,0.00,243326955,135271,45.41,1821,1821,1790,2345,1263,1804,1798.81,3.82,0,2832,1849,1826,1812,1789,1775,1819,1782,234,541,500,1110,1,1,46754933,843,4.64,0.94,03,0.29,389.00,1919.00,4250,20230712,-57.55,890,20230405,102.70,2070,-12.85,20240213,1618,11.50,20240117,4250,-57.55,20230712,890,102.70,20230405,0.79,N,018500,500,233 억,,1788197,N,N,18,N,00,N
|
|
20240325,110332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1795,-9,5,-0.50,211167249,117422,39.42,1821,1821,1790,2345,1263,1804,1798.36,3.82,0,-2069,1849,1826,1812,1789,1775,1819,1782,234,541,500,1110,1,1,46754933,839,4.61,0.94,03,0.25,389.00,1919.00,4250,20230712,-57.76,890,20230405,101.69,2070,-13.29,20240213,1618,10.94,20240117,4250,-57.76,20230712,890,101.69,20230405,0.79,N,018500,500,233 억,,1788197,N,N,18,N,00,N
|
|
20240325,100331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1800,-4,5,-0.22,113596468,63081,21.18,1821,1821,1794,2345,1263,1804,1800.80,3.82,0,-5237,1849,1826,1812,1789,1775,1819,1782,234,541,500,1110,1,1,46754933,842,4.63,0.94,03,0.13,389.00,1919.00,4250,20230712,-57.65,890,20230405,102.25,2070,-13.04,20240213,1618,11.25,20240117,4250,-57.65,20230712,890,102.25,20230405,0.79,N,018500,500,233 억,,1788197,N,N,18,N,00,N
|
|
20240325,090332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1805,1,2,0.06,12686312,7022,2.36,1821,1821,1801,2345,1263,1804,1806.65,3.82,0,-3741,1849,1826,1812,1789,1775,1819,1782,234,541,500,1110,1,1,46754933,844,4.64,0.94,03,0.02,389.00,1919.00,4250,20230712,-57.53,890,20230405,102.81,2070,-12.80,20240213,1618,11.56,20240117,4250,-57.53,20230712,890,102.81,20230405,0.79,N,018500,500,233 억,,1788197,N,N,18,N,00,N
|
|
20240322,160329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1804,-36,5,-1.96,538482149,297655,94.13,1835,1835,1798,2390,1288,1840,1809.08,3.91,0,-81049,1882,1861,1832,1811,1782,1871,1821,234,550,500,1140,1,1,46754933,843,4.64,0.94,03,0.64,389.00,1919.00,4250,20230712,-57.55,890,20230405,102.70,2070,-12.85,20240213,1618,11.50,20240117,4250,-57.55,20230712,890,102.70,20230405,0.76,N,018500,500,233 억,,1830239,N,N,18,N,00,N
|
|
20240322,150333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1804,-36,5,-1.96,516082343,285239,90.21,1835,1835,1798,2390,1288,1840,1809.30,3.91,0,-76269,1882,1861,1832,1811,1782,1871,1821,234,550,500,1140,1,1,46754933,843,4.64,0.94,03,0.61,389.00,1919.00,4250,20230712,-57.55,890,20230405,102.70,2070,-12.85,20240213,1618,11.50,20240117,4250,-57.55,20230712,890,102.70,20230405,0.76,N,018500,500,233 억,,1830239,N,N,23,N,00,N
|
|
20240322,140329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1803,-37,5,-2.01,477744108,263985,83.48,1835,1835,1798,2390,1288,1840,1809.74,3.91,0,-76539,1882,1861,1832,1811,1782,1871,1821,234,550,500,1140,1,1,46754933,843,4.63,0.94,03,0.56,389.00,1919.00,4250,20230712,-57.58,890,20230405,102.58,2070,-12.90,20240213,1618,11.43,20240117,4250,-57.58,20230712,890,102.58,20230405,0.76,N,018500,500,233 억,,1830239,N,N,23,N,00,N
|
|
20240322,130330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1802,-38,5,-2.07,433266267,239313,75.68,1835,1835,1798,2390,1288,1840,1810.46,3.91,0,-72215,1882,1861,1832,1811,1782,1871,1821,234,550,500,1140,1,1,46754933,843,4.63,0.94,03,0.51,389.00,1919.00,4250,20230712,-57.60,890,20230405,102.47,2070,-12.95,20240213,1618,11.37,20240117,4250,-57.60,20230712,890,102.47,20230405,0.76,N,018500,500,233 억,,1830239,N,N,23,N,00,N
|
|
20240322,120326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1803,-37,5,-2.01,401907655,221894,70.17,1835,1835,1800,2390,1288,1840,1811.26,3.91,0,-68946,1882,1861,1832,1811,1782,1871,1821,234,550,500,1140,1,1,46754933,843,4.63,0.94,03,0.47,389.00,1919.00,4250,20230712,-57.58,890,20230405,102.58,2070,-12.90,20240213,1618,11.43,20240117,4250,-57.58,20230712,890,102.58,20230405,0.76,N,018500,500,233 억,,1830239,N,N,23,N,00,N
|
|
20240322,110332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1804,-36,5,-1.96,312096746,172038,54.41,1835,1835,1803,2390,1288,1840,1814.12,3.91,0,-68609,1882,1861,1832,1811,1782,1871,1821,234,550,500,1140,1,1,46754933,843,4.64,0.94,03,0.37,389.00,1919.00,4250,20230712,-57.55,890,20230405,102.70,2070,-12.85,20240213,1618,11.50,20240117,4250,-57.55,20230712,890,102.70,20230405,0.76,N,018500,500,233 억,,1830239,N,N,23,N,00,N
|
|
20240322,100331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1819,-21,5,-1.14,170913181,93958,29.71,1835,1835,1809,2390,1288,1840,1819.04,3.91,0,-44292,1882,1861,1832,1811,1782,1871,1821,234,550,500,1140,1,1,46754933,850,4.68,0.95,03,0.20,389.00,1919.00,4250,20230712,-57.20,890,20230405,104.38,2070,-12.13,20240213,1618,12.42,20240117,4250,-57.20,20230712,890,104.38,20230405,0.76,N,018500,500,233 억,,1830239,N,N,23,N,00,N
|
|
20240322,090326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1829,-11,5,-0.60,17642417,9619,3.04,1835,1835,1825,2390,1288,1840,1834.12,3.91,0,730,1882,1861,1832,1811,1782,1871,1821,234,550,500,1140,1,1,46754933,855,4.70,0.95,03,0.02,389.00,1919.00,4250,20230712,-56.96,890,20230405,105.51,2070,-11.64,20240213,1618,13.04,20240117,4250,-56.96,20230712,890,105.51,20230405,0.76,N,018500,500,233 억,,1830239,N,N,23,N,00,N
|
|
20240321,160327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1840,40,2,2.22,572705711,311626,56.54,1804,1853,1803,2340,1260,1800,1837.77,3.78,0,56677,1903,1851,1814,1762,1725,1877,1788,234,540,500,1110,1,1,46754933,860,4.73,0.96,03,0.67,389.00,1919.00,4250,20230712,-56.71,890,20230405,106.74,2070,-11.11,20240213,1618,13.72,20240117,4250,-56.71,20230712,890,106.74,20230405,0.79,N,018500,500,233 억,,1769589,N,N,23,N,00,N
|
|
20240321,150328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1844,44,2,2.44,549263125,298891,54.23,1804,1853,1803,2340,1260,1800,1837.67,3.78,0,60198,1903,1851,1814,1762,1725,1877,1788,234,540,500,1110,1,1,46754933,862,4.74,0.96,03,0.64,389.00,1919.00,4250,20230712,-56.61,890,20230405,107.19,2070,-10.92,20240213,1618,13.97,20240117,4250,-56.61,20230712,890,107.19,20230405,0.79,N,018500,500,233 억,,1769589,N,N,1,N,00,N
|
|
20240321,140329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1845,45,2,2.50,463234030,252161,45.75,1804,1853,1803,2340,1260,1800,1837.06,3.78,0,65272,1903,1851,1814,1762,1725,1877,1788,234,540,500,1110,1,1,46754933,863,4.74,0.96,03,0.54,389.00,1919.00,4250,20230712,-56.59,890,20230405,107.30,2070,-10.87,20240213,1618,14.03,20240117,4250,-56.59,20230712,890,107.30,20230405,0.79,N,018500,500,233 억,,1769589,N,N,1,N,00,N
|
|
20240321,130327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1849,49,2,2.72,394606044,214972,39.00,1804,1853,1803,2340,1260,1800,1835.62,3.78,0,52886,1903,1851,1814,1762,1725,1877,1788,234,540,500,1110,1,1,46754933,864,4.75,0.96,03,0.46,389.00,1919.00,4250,20230712,-56.49,890,20230405,107.75,2070,-10.68,20240213,1618,14.28,20240117,4250,-56.49,20230712,890,107.75,20230405,0.79,N,018500,500,233 억,,1769589,N,N,1,N,00,N
|
|
20240321,120327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1849,49,2,2.72,301721120,164693,29.88,1804,1849,1803,2340,1260,1800,1832.02,3.78,0,31574,1903,1851,1814,1762,1725,1877,1788,234,540,500,1110,1,1,46754933,864,4.75,0.96,03,0.35,389.00,1919.00,4250,20230712,-56.49,890,20230405,107.75,2070,-10.68,20240213,1618,14.28,20240117,4250,-56.49,20230712,890,107.75,20230405,0.79,N,018500,500,233 억,,1769589,N,N,1,N,00,N
|
|
20240321,110328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1847,47,2,2.61,234725425,128351,23.29,1804,1847,1803,2340,1260,1800,1828.78,3.78,0,22498,1903,1851,1814,1762,1725,1877,1788,234,540,500,1110,1,1,46754933,864,4.75,0.96,03,0.27,389.00,1919.00,4250,20230712,-56.54,890,20230405,107.53,2070,-10.77,20240213,1618,14.15,20240117,4250,-56.54,20230712,890,107.53,20230405,0.79,N,018500,500,233 억,,1769589,N,N,1,N,00,N
|
|
20240321,100329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1826,26,2,1.44,97339026,53612,9.73,1804,1830,1803,2340,1260,1800,1815.62,3.78,0,3198,1903,1851,1814,1762,1725,1877,1788,234,540,500,1110,1,1,46754933,854,4.69,0.95,03,0.11,389.00,1919.00,4250,20230712,-57.04,890,20230405,105.17,2070,-11.79,20240213,1618,12.86,20240117,4250,-57.04,20230712,890,105.17,20230405,0.79,N,018500,500,233 억,,1769589,N,N,1,N,00,N
|
|
20240321,090329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1818,18,2,1.00,4313706,2390,0.43,1804,1820,1804,2340,1260,1800,1804.90,3.78,0,125,1903,1851,1814,1762,1725,1877,1788,234,540,500,1110,1,1,46754933,850,4.67,0.95,03,0.01,389.00,1919.00,4250,20230712,-57.22,890,20230405,104.27,2070,-12.17,20240213,1618,12.36,20240117,4250,-57.22,20230712,890,104.27,20230405,0.79,N,018500,500,233 억,,1769589,N,N,1,N,00,N
|
|
20240320,160326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1800,17,2,0.95,1008596669,551153,183.42,1777,1866,1777,2315,1249,1783,1829.98,3.55,0,87823,1812,1797,1779,1764,1746,1799,1766,234,532,500,1100,1,1,46754933,842,4.63,0.94,03,1.18,389.00,1919.00,4250,20230712,-57.65,890,20230405,102.25,2070,-13.04,20240213,1618,11.25,20240117,4250,-57.65,20230712,890,102.25,20230405,0.78,N,018500,500,233 억,,1660920,N,N,1,N,00,N
|
|
20240320,150326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1804,21,2,1.18,969181427,529286,176.14,1777,1866,1777,2315,1249,1783,1831.11,3.55,0,88171,1812,1797,1779,1764,1746,1799,1766,234,532,500,1100,1,1,46754933,843,4.64,0.94,03,1.13,389.00,1919.00,4250,20230712,-57.55,890,20230405,102.70,2070,-12.85,20240213,1618,11.50,20240117,4250,-57.55,20230712,890,102.70,20230405,0.78,N,018500,500,233 억,,1660920,N,N,27,N,00,N
|
|
20240320,140329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1815,32,2,1.79,884700631,482226,160.48,1777,1866,1777,2315,1249,1783,1834.62,3.55,0,86492,1812,1797,1779,1764,1746,1799,1766,234,532,500,1100,1,1,46754933,849,4.67,0.95,03,1.03,389.00,1919.00,4250,20230712,-57.29,890,20230405,103.93,2070,-12.32,20240213,1618,12.18,20240117,4250,-57.29,20230712,890,103.93,20230405,0.78,N,018500,500,233 억,,1660920,N,N,27,N,00,N
|
|
20240320,130330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1817,34,2,1.91,777106544,422711,140.67,1777,1866,1777,2315,1249,1783,1838.39,3.55,0,73214,1812,1797,1779,1764,1746,1799,1766,234,532,500,1100,1,1,46754933,850,4.67,0.95,03,0.90,389.00,1919.00,4250,20230712,-57.25,890,20230405,104.16,2070,-12.22,20240213,1618,12.30,20240117,4250,-57.25,20230712,890,104.16,20230405,0.78,N,018500,500,233 억,,1660920,N,N,27,N,00,N
|
|
20240320,120328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1816,33,2,1.85,721106657,391913,130.42,1777,1866,1777,2315,1249,1783,1839.97,3.55,0,73382,1812,1797,1779,1764,1746,1799,1766,234,532,500,1100,1,1,46754933,849,4.67,0.95,03,0.84,389.00,1919.00,4250,20230712,-57.27,890,20230405,104.04,2070,-12.27,20240213,1618,12.24,20240117,4250,-57.27,20230712,890,104.04,20230405,0.78,N,018500,500,233 억,,1660920,N,N,27,N,00,N
|
|
20240320,110327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1849,66,2,3.70,606515140,329517,109.66,1777,1866,1777,2315,1249,1783,1840.62,3.55,0,107471,1812,1797,1779,1764,1746,1799,1766,234,532,500,1100,1,1,46754933,864,4.75,0.96,03,0.70,389.00,1919.00,4250,20230712,-56.49,890,20230405,107.75,2070,-10.68,20240213,1618,14.28,20240117,4250,-56.49,20230712,890,107.75,20230405,0.78,N,018500,500,233 억,,1660920,N,N,27,N,00,N
|
|
20240320,100326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1853,70,2,3.93,500837407,272290,90.61,1777,1866,1777,2315,1249,1783,1839.35,3.55,0,93645,1812,1797,1779,1764,1746,1799,1766,234,532,500,1100,1,1,46754933,866,4.76,0.97,03,0.58,389.00,1919.00,4250,20230712,-56.40,890,20230405,108.20,2070,-10.48,20240213,1618,14.52,20240117,4250,-56.40,20230712,890,108.20,20230405,0.78,N,018500,500,233 억,,1660920,N,N,27,N,00,N
|
|
20240320,090324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1793,10,2,0.56,702289,395,0.13,1777,1793,1777,2315,1249,1783,1777.95,3.55,0,173,1812,1797,1779,1764,1746,1799,1766,234,532,500,1100,1,1,46754933,838,4.61,0.93,03,0.00,389.00,1919.00,4250,20230712,-57.81,890,20230405,101.46,2070,-13.38,20240213,1618,10.82,20240117,4250,-57.81,20230712,890,101.46,20230405,0.78,N,018500,500,233 억,,1660920,N,N,27,N,00,N
|
|
20240319,160320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1783,3,2,0.17,533923178,300090,104.15,1783,1794,1761,2310,1246,1780,1779.21,3.48,0,30243,1845,1812,1789,1756,1733,1801,1745,234,530,500,1100,1,1,46754933,834,4.58,0.93,03,0.64,389.00,1919.00,4250,20230712,-58.05,890,20230405,100.34,2070,-13.86,20240213,1618,10.20,20240117,4250,-58.05,20230712,890,100.34,20230405,0.78,N,018500,500,233 억,,1625701,N,N,27,N,00,N
|
|
20240319,150327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1782,2,2,0.11,474388092,266634,92.54,1783,1794,1761,2310,1246,1780,1779.17,3.48,0,29320,1845,1812,1789,1756,1733,1801,1745,234,530,500,1100,1,1,46754933,833,4.58,0.93,03,0.57,389.00,1919.00,4250,20230712,-58.07,890,20230405,100.22,2070,-13.91,20240213,1618,10.14,20240117,4250,-58.07,20230712,890,100.22,20230405,0.78,N,018500,500,233 억,,1625701,N,N,15,N,00,N
|
|
20240319,140327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1779,-1,5,-0.06,462389161,259885,90.19,1783,1794,1761,2310,1246,1780,1779.21,3.48,0,33418,1845,1812,1789,1756,1733,1801,1745,234,530,500,1100,1,1,46754933,832,4.57,0.93,03,0.56,389.00,1919.00,4250,20230712,-58.14,890,20230405,99.89,2070,-14.06,20240213,1618,9.95,20240117,4250,-58.14,20230712,890,99.89,20230405,0.78,N,018500,500,233 억,,1625701,N,N,15,N,00,N
|
|
20240319,130308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1772,-8,5,-0.45,445564313,250412,86.91,1783,1794,1761,2310,1246,1780,1779.32,3.48,0,35538,1845,1812,1789,1756,1733,1801,1745,234,530,500,1100,1,1,46754933,828,4.56,0.92,03,0.54,389.00,1919.00,4250,20230712,-58.31,890,20230405,99.10,2070,-14.40,20240213,1618,9.52,20240117,4250,-58.31,20230712,890,99.10,20230405,0.78,N,018500,500,233 억,,1625701,N,N,15,N,00,N
|
|
20240319,120326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1790,10,2,0.56,398071415,223630,77.61,1783,1794,1761,2310,1246,1780,1780.04,3.48,0,28540,1845,1812,1789,1756,1733,1801,1745,234,530,500,1100,1,1,46754933,837,4.60,0.93,03,0.48,389.00,1919.00,4250,20230712,-57.88,890,20230405,101.12,2070,-13.53,20240213,1618,10.63,20240117,4250,-57.88,20230712,890,101.12,20230405,0.78,N,018500,500,233 억,,1625701,N,N,15,N,00,N
|
|
20240319,110327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1786,6,2,0.34,347939167,195594,67.88,1783,1793,1761,2310,1246,1780,1778.88,3.48,0,19839,1845,1812,1789,1756,1733,1801,1745,234,530,500,1100,1,1,46754933,835,4.59,0.93,03,0.42,389.00,1919.00,4250,20230712,-57.98,890,20230405,100.67,2070,-13.72,20240213,1618,10.38,20240117,4250,-57.98,20230712,890,100.67,20230405,0.78,N,018500,500,233 억,,1625701,N,N,15,N,00,N
|
|
20240319,100327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1791,11,2,0.62,273952340,154120,53.49,1783,1792,1761,2310,1246,1780,1777.53,3.48,0,19566,1845,1812,1789,1756,1733,1801,1745,234,530,500,1100,1,1,46754933,837,4.60,0.93,03,0.33,389.00,1919.00,4250,20230712,-57.86,890,20230405,101.24,2070,-13.48,20240213,1618,10.69,20240117,4250,-57.86,20230712,890,101.24,20230405,0.78,N,018500,500,233 억,,1625701,N,N,15,N,00,N
|
|
20240319,090326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1769,-11,5,-0.62,1361389,765,0.27,1783,1783,1769,2310,1246,1780,1779.59,3.48,0,-148,1845,1812,1789,1756,1733,1801,1745,234,530,500,1100,1,1,46754933,827,4.55,0.92,03,0.00,389.00,1919.00,4250,20230712,-58.38,890,20230405,98.76,2070,-14.54,20240213,1618,9.33,20240117,4250,-58.38,20230712,890,98.76,20230405,0.78,N,018500,500,233 억,,1625701,N,N,15,N,00,N
|
|
20240318,160324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1780,-9,5,-0.50,486151603,273128,184.02,1789,1822,1766,2325,1253,1789,1779.94,3.59,0,-54295,1836,1812,1791,1767,1746,1802,1757,234,536,500,1100,1,1,46754933,832,4.58,0.93,03,0.58,389.00,1919.00,4250,20230712,-58.12,890,20230405,100.00,2070,-14.01,20240213,1618,10.01,20240117,4250,-58.12,20230712,890,100.00,20230405,0.79,N,018500,500,233 억,,1680436,N,N,15,N,00,N
|
|
20240318,150325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1780,-9,5,-0.50,462123809,259622,174.92,1789,1822,1766,2325,1253,1789,1779.99,3.59,0,-60170,1836,1812,1791,1767,1746,1802,1757,234,536,500,1100,1,1,46754933,832,4.58,0.93,03,0.56,389.00,1919.00,4250,20230712,-58.12,890,20230405,100.00,2070,-14.01,20240213,1618,10.01,20240117,4250,-58.12,20230712,890,100.00,20230405,0.79,N,018500,500,233 억,,1680436,N,N,1,N,00,N
|
|
20240318,140325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1777,-12,5,-0.67,431410491,242377,163.30,1789,1822,1766,2325,1253,1789,1779.92,3.59,0,-56153,1836,1812,1791,1767,1746,1802,1757,234,536,500,1100,1,1,46754933,831,4.57,0.93,03,0.52,389.00,1919.00,4250,20230712,-58.19,890,20230405,99.66,2070,-14.15,20240213,1618,9.83,20240117,4250,-58.19,20230712,890,99.66,20230405,0.79,N,018500,500,233 억,,1680436,N,N,1,N,00,N
|
|
20240318,130324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1777,-12,5,-0.67,320727225,179900,121.21,1789,1822,1766,2325,1253,1789,1782.81,3.59,0,-42626,1836,1812,1791,1767,1746,1802,1757,234,536,500,1100,1,1,46754933,831,4.57,0.93,03,0.38,389.00,1919.00,4250,20230712,-58.19,890,20230405,99.66,2070,-14.15,20240213,1618,9.83,20240117,4250,-58.19,20230712,890,99.66,20230405,0.79,N,018500,500,233 억,,1680436,N,N,1,N,00,N
|
|
20240318,120322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1779,-10,5,-0.56,290946665,163125,109.90,1789,1822,1766,2325,1253,1789,1783.58,3.59,0,-38239,1836,1812,1791,1767,1746,1802,1757,234,536,500,1100,1,1,46754933,832,4.57,0.93,03,0.35,389.00,1919.00,4250,20230712,-58.14,890,20230405,99.89,2070,-14.06,20240213,1618,9.95,20240117,4250,-58.14,20230712,890,99.89,20230405,0.79,N,018500,500,233 억,,1680436,N,N,1,N,00,N
|
|
20240318,110325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1772,-17,5,-0.95,225360445,126191,85.02,1789,1822,1766,2325,1253,1789,1785.87,3.59,0,-30639,1836,1812,1791,1767,1746,1802,1757,234,536,500,1100,1,1,46754933,828,4.56,0.92,03,0.27,389.00,1919.00,4250,20230712,-58.31,890,20230405,99.10,2070,-14.40,20240213,1618,9.52,20240117,4250,-58.31,20230712,890,99.10,20230405,0.79,N,018500,500,233 억,,1680436,N,N,1,N,00,N
|
|
20240318,100324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1793,4,2,0.22,105254754,58620,39.49,1789,1822,1781,2325,1253,1789,1795.54,3.59,0,7617,1836,1812,1791,1767,1746,1802,1757,234,536,500,1100,1,1,46754933,838,4.61,0.93,03,0.13,389.00,1919.00,4250,20230712,-57.81,890,20230405,101.46,2070,-13.38,20240213,1618,10.82,20240117,4250,-57.81,20230712,890,101.46,20230405,0.79,N,018500,500,233 억,,1680436,N,N,1,N,00,N
|
|
20240318,090322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1785,-4,5,-0.22,9488273,5312,3.58,1789,1790,1785,2325,1253,1789,1786.20,3.59,0,3004,1836,1812,1791,1767,1746,1802,1757,234,536,500,1100,1,1,46754933,835,4.59,0.93,03,0.01,389.00,1919.00,4250,20230712,-58.00,890,20230405,100.56,2070,-13.77,20240213,1618,10.32,20240117,4250,-58.00,20230712,890,100.56,20230405,0.79,N,018500,500,233 억,,1680436,N,N,1,N,00,N
|
|
20240315,160320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1789,-10,5,-0.56,266228370,148393,116.76,1798,1815,1770,2335,1260,1799,1794.09,3.66,0,-30229,1835,1816,1795,1776,1755,1806,1766,234,536,500,1110,1,1,46754933,836,4.60,0.93,03,0.32,389.00,1919.00,4250,20230712,-57.91,890,20230405,101.01,2070,-13.57,20240213,1618,10.57,20240117,4250,-57.91,20230712,890,101.01,20230405,0.77,N,018500,500,233 억,,1713223,N,N,1,N,00,N
|
|
20240315,150304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1792,-7,5,-0.39,252230705,140546,110.59,1798,1815,1770,2335,1260,1799,1794.65,3.66,0,-29966,1835,1816,1795,1776,1755,1806,1766,234,536,500,1110,1,1,46754933,838,4.61,0.93,03,0.30,389.00,1919.00,4250,20230712,-57.84,890,20230405,101.35,2070,-13.43,20240213,1618,10.75,20240117,4250,-57.84,20230712,890,101.35,20230405,0.77,N,018500,500,233 억,,1713223,N,N,4,N,00,N
|
|
20240315,140306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1792,-7,5,-0.39,225744831,125769,98.96,1798,1815,1770,2335,1260,1799,1794.92,3.66,0,-23870,1835,1816,1795,1776,1755,1806,1766,234,536,500,1110,1,1,46754933,838,4.61,0.93,03,0.27,389.00,1919.00,4250,20230712,-57.84,890,20230405,101.35,2070,-13.43,20240213,1618,10.75,20240117,4250,-57.84,20230712,890,101.35,20230405,0.77,N,018500,500,233 억,,1713223,N,N,4,N,00,N
|
|
20240315,130322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1799,0,3,0.00,185266994,103207,81.21,1798,1815,1770,2335,1260,1799,1795.10,3.66,0,-20246,1835,1816,1795,1776,1755,1806,1766,234,536,500,1110,1,1,46754933,841,4.62,0.94,03,0.22,389.00,1919.00,4250,20230712,-57.67,890,20230405,102.13,2070,-13.09,20240213,1618,11.19,20240117,4250,-57.67,20230712,890,102.13,20230405,0.77,N,018500,500,233 억,,1713223,N,N,4,N,00,N
|
|
20240315,120322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1801,2,2,0.11,162148902,90359,71.10,1798,1815,1770,2335,1260,1799,1794.50,3.66,0,-13712,1835,1816,1795,1776,1755,1806,1766,234,536,500,1110,1,1,46754933,842,4.63,0.94,03,0.19,389.00,1919.00,4250,20230712,-57.62,890,20230405,102.36,2070,-13.00,20240213,1618,11.31,20240117,4250,-57.62,20230712,890,102.36,20230405,0.77,N,018500,500,233 억,,1713223,N,N,4,N,00,N
|
|
20240315,110320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1809,10,2,0.56,135282163,75438,59.36,1798,1815,1770,2335,1260,1799,1793.29,3.66,0,-12117,1835,1816,1795,1776,1755,1806,1766,234,536,500,1110,1,1,46754933,846,4.65,0.94,03,0.16,389.00,1919.00,4250,20230712,-57.44,890,20230405,103.26,2070,-12.61,20240213,1618,11.80,20240117,4250,-57.44,20230712,890,103.26,20230405,0.77,N,018500,500,233 억,,1713223,N,N,4,N,00,N
|
|
20240315,100321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1799,0,3,0.00,85339143,47756,37.58,1798,1814,1770,2335,1260,1799,1786.98,3.66,0,-19787,1835,1816,1795,1776,1755,1806,1766,234,536,500,1110,1,1,46754933,841,4.62,0.94,03,0.10,389.00,1919.00,4250,20230712,-57.67,890,20230405,102.13,2070,-13.09,20240213,1618,11.19,20240117,4250,-57.67,20230712,890,102.13,20230405,0.77,N,018500,500,233 억,,1713223,N,N,4,N,00,N
|
|
20240315,090321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1808,9,2,0.50,965726,536,0.42,1798,1814,1797,2335,1260,1799,1801.73,3.66,0,30,1835,1816,1795,1776,1755,1806,1766,234,536,500,1110,1,1,46754933,845,4.65,0.94,03,0.00,389.00,1919.00,4250,20230712,-57.46,890,20230405,103.15,2070,-12.66,20240213,1618,11.74,20240117,4250,-57.46,20230712,890,103.15,20230405,0.77,N,018500,500,233 억,,1713223,N,N,4,N,00,N
|
|
20240314,160318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1799,14,2,0.78,226902302,126561,77.06,1800,1814,1774,2320,1250,1785,1792.83,3.63,0,14120,1817,1801,1788,1772,1759,1794,1765,234,535,500,1100,1,1,46754933,841,4.62,0.94,03,0.27,389.00,1919.00,4250,20230712,-57.67,890,20230405,102.13,2070,-13.09,20240213,1618,11.19,20240117,4250,-57.67,20230712,890,102.13,20230405,0.79,N,018500,500,233 억,,1698292,N,N,4,N,00,N
|
|
20240314,150319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1795,10,2,0.56,216278871,120644,73.45,1800,1814,1774,2320,1250,1785,1792.70,3.63,0,11511,1817,1801,1788,1772,1759,1794,1765,234,535,500,1100,1,1,46754933,839,4.61,0.94,03,0.26,389.00,1919.00,4250,20230712,-57.76,890,20230405,101.69,2070,-13.29,20240213,1618,10.94,20240117,4250,-57.76,20230712,890,101.69,20230405,0.79,N,018500,500,233 억,,1698292,N,N,1,N,00,N
|
|
20240314,140319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1812,27,2,1.51,201858308,112660,68.59,1800,1814,1774,2320,1250,1785,1791.75,3.63,0,11305,1817,1801,1788,1772,1759,1794,1765,234,535,500,1100,1,1,46754933,847,4.66,0.94,03,0.24,389.00,1919.00,4250,20230712,-57.36,890,20230405,103.60,2070,-12.46,20240213,1618,11.99,20240117,4250,-57.36,20230712,890,103.60,20230405,0.79,N,018500,500,233 억,,1698292,N,N,1,N,00,N
|
|
20240314,130319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1792,7,2,0.39,132088354,73949,45.02,1800,1800,1774,2320,1250,1785,1786.21,3.63,0,-5739,1817,1801,1788,1772,1759,1794,1765,234,535,500,1100,1,1,46754933,838,4.61,0.93,03,0.16,389.00,1919.00,4250,20230712,-57.84,890,20230405,101.35,2070,-13.43,20240213,1618,10.75,20240117,4250,-57.84,20230712,890,101.35,20230405,0.79,N,018500,500,233 억,,1698292,N,N,1,N,00,N
|
|
20240314,120319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1792,7,2,0.39,97675186,54723,33.32,1800,1800,1774,2320,1250,1785,1784.90,3.63,0,-2744,1817,1801,1788,1772,1759,1794,1765,234,535,500,1100,1,1,46754933,838,4.61,0.93,03,0.12,389.00,1919.00,4250,20230712,-57.84,890,20230405,101.35,2070,-13.43,20240213,1618,10.75,20240117,4250,-57.84,20230712,890,101.35,20230405,0.79,N,018500,500,233 억,,1698292,N,N,1,N,00,N
|
|
20240314,110320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1788,3,2,0.17,64577060,36240,22.06,1800,1800,1774,2320,1250,1785,1781.93,3.63,0,1250,1817,1801,1788,1772,1759,1794,1765,234,535,500,1100,1,1,46754933,836,4.60,0.93,03,0.08,389.00,1919.00,4250,20230712,-57.93,890,20230405,100.90,2070,-13.62,20240213,1618,10.51,20240117,4250,-57.93,20230712,890,100.90,20230405,0.79,N,018500,500,233 억,,1698292,N,N,1,N,00,N
|
|
20240314,100320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1783,-2,5,-0.11,25509027,14333,8.73,1800,1800,1774,2320,1250,1785,1779.74,3.63,0,-7277,1817,1801,1788,1772,1759,1794,1765,234,535,500,1100,1,1,46754933,834,4.58,0.93,03,0.03,389.00,1919.00,4250,20230712,-58.05,890,20230405,100.34,2070,-13.86,20240213,1618,10.20,20240117,4250,-58.05,20230712,890,100.34,20230405,0.79,N,018500,500,233 억,,1698292,N,N,1,N,00,N
|
|
20240314,090318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1797,12,2,0.67,535759,299,0.18,1800,1800,1785,2320,1250,1785,1791.84,3.63,0,78,1817,1801,1788,1772,1759,1794,1765,234,535,500,1100,1,1,46754933,840,4.62,0.94,03,0.00,389.00,1919.00,4250,20230712,-57.72,890,20230405,101.91,2070,-13.19,20240213,1618,11.06,20240117,4250,-57.72,20230712,890,101.91,20230405,0.79,N,018500,500,233 억,,1698292,N,N,1,N,00,N
|
|
20240313,160316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1785,-17,5,-0.94,290593844,162509,82.89,1804,1804,1775,2340,1262,1802,1788.17,3.69,0,-27306,1819,1810,1795,1786,1771,1803,1779,234,538,500,1110,1,1,46754933,835,4.59,0.93,03,0.35,389.00,1919.00,4250,20230712,-58.00,890,20230405,100.56,2070,-13.77,20240213,1618,10.32,20240117,4250,-58.00,20230712,890,100.56,20230405,0.86,N,018500,500,233 억,,1725462,N,N,1,N,00,N
|
|
20240313,150316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1789,-13,5,-0.72,263227004,147165,75.07,1804,1804,1775,2340,1262,1802,1788.65,3.69,0,-27098,1819,1810,1795,1786,1771,1803,1779,234,538,500,1110,1,1,46754933,836,4.60,0.93,03,0.31,389.00,1919.00,4250,20230712,-57.91,890,20230405,101.01,2070,-13.57,20240213,1618,10.57,20240117,4250,-57.91,20230712,890,101.01,20230405,0.86,N,018500,500,233 억,,1725462,N,N,0,N,00,N
|
|
20240313,140319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1787,-15,5,-0.83,246410883,137738,70.26,1804,1804,1775,2340,1262,1802,1788.98,3.69,0,-24676,1819,1810,1795,1786,1771,1803,1779,234,538,500,1110,1,1,46754933,836,4.59,0.93,03,0.29,389.00,1919.00,4250,20230712,-57.95,890,20230405,100.79,2070,-13.67,20240213,1618,10.44,20240117,4250,-57.95,20230712,890,100.79,20230405,0.86,N,018500,500,233 억,,1725462,N,N,0,N,00,N
|
|
20240313,130321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1792,-10,5,-0.55,193149868,107933,55.05,1804,1804,1775,2340,1262,1802,1789.53,3.69,0,-12006,1819,1810,1795,1786,1771,1803,1779,234,538,500,1110,1,1,46754933,838,4.61,0.93,03,0.23,389.00,1919.00,4250,20230712,-57.84,890,20230405,101.35,2070,-13.43,20240213,1618,10.75,20240117,4250,-57.84,20230712,890,101.35,20230405,0.86,N,018500,500,233 억,,1725462,N,N,0,N,00,N
|
|
20240313,120317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1793,-9,5,-0.50,155283614,86784,44.27,1804,1804,1775,2340,1262,1802,1789.31,3.69,0,-10304,1819,1810,1795,1786,1771,1803,1779,234,538,500,1110,1,1,46754933,838,4.61,0.93,03,0.19,389.00,1919.00,4250,20230712,-57.81,890,20230405,101.46,2070,-13.38,20240213,1618,10.82,20240117,4250,-57.81,20230712,890,101.46,20230405,0.86,N,018500,500,233 억,,1725462,N,N,0,N,00,N
|
|
20240313,110317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1797,-5,5,-0.28,117967981,65985,33.66,1804,1804,1775,2340,1262,1802,1787.80,3.69,0,-8873,1819,1810,1795,1786,1771,1803,1779,234,538,500,1110,1,1,46754933,840,4.62,0.94,03,0.14,389.00,1919.00,4250,20230712,-57.72,890,20230405,101.91,2070,-13.19,20240213,1618,11.06,20240117,4250,-57.72,20230712,890,101.91,20230405,0.86,N,018500,500,233 억,,1725462,N,N,0,N,00,N
|
|
20240313,100317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1798,-4,5,-0.22,101691960,56914,29.03,1804,1804,1775,2340,1262,1802,1786.77,3.69,0,-6022,1819,1810,1795,1786,1771,1803,1779,234,538,500,1110,1,1,46754933,841,4.62,0.94,03,0.12,389.00,1919.00,4250,20230712,-57.69,890,20230405,102.02,2070,-13.14,20240213,1618,11.12,20240117,4250,-57.69,20230712,890,102.02,20230405,0.86,N,018500,500,233 억,,1725462,N,N,0,N,00,N
|
|
20240313,090317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1791,-11,5,-0.61,8124434,4519,2.31,1804,1804,1791,2340,1262,1802,1797.84,3.69,0,-665,1819,1810,1795,1786,1771,1803,1779,234,538,500,1110,1,1,46754933,837,4.60,0.93,03,0.01,389.00,1919.00,4250,20230712,-57.86,890,20230405,101.24,2070,-13.48,20240213,1618,10.69,20240117,4250,-57.86,20230712,890,101.24,20230405,0.86,N,018500,500,233 억,,1725462,N,N,0,N,00,N
|
|
20240312,160313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1802,-2,5,-0.11,345236219,192946,80.71,1803,1804,1780,2345,1263,1804,1789.29,3.75,0,-28044,1853,1828,1797,1772,1741,1841,1785,234,541,500,1110,1,1,46754933,843,4.63,0.94,03,0.41,389.00,1919.00,4250,20230712,-57.60,890,20230405,102.47,2070,-12.95,20240213,1618,11.37,20240117,4250,-57.60,20230712,890,102.47,20230405,0.82,N,018500,500,233 억,,1753506,N,N,0,N,00,N
|
|
20240312,150313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1796,-8,5,-0.44,309952587,173343,72.51,1803,1804,1780,2345,1263,1804,1788.09,3.75,0,-29505,1853,1828,1797,1772,1741,1841,1785,234,541,500,1110,1,1,46754933,840,4.62,0.94,03,0.37,389.00,1919.00,4250,20230712,-57.74,890,20230405,101.80,2070,-13.24,20240213,1618,11.00,20240117,4250,-57.74,20230712,890,101.80,20230405,0.82,N,018500,500,233 억,,1753506,N,N,0,N,00,N
|
|
20240312,140311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1794,-10,5,-0.55,285881587,159928,66.90,1803,1804,1780,2345,1263,1804,1787.56,3.75,0,-29370,1853,1828,1797,1772,1741,1841,1785,234,541,500,1110,1,1,46754933,839,4.61,0.93,03,0.34,389.00,1919.00,4250,20230712,-57.79,890,20230405,101.57,2070,-13.33,20240213,1618,10.88,20240117,4250,-57.79,20230712,890,101.57,20230405,0.82,N,018500,500,233 억,,1753506,N,N,0,N,00,N
|
|
20240312,130302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1791,-13,5,-0.72,225280526,126081,52.74,1803,1804,1780,2345,1263,1804,1786.79,3.75,0,-29333,1853,1828,1797,1772,1741,1841,1785,234,541,500,1110,1,1,46754933,837,4.60,0.93,03,0.27,389.00,1919.00,4250,20230712,-57.86,890,20230405,101.24,2070,-13.48,20240213,1618,10.69,20240117,4250,-57.86,20230712,890,101.24,20230405,0.82,N,018500,500,233 억,,1753506,N,N,0,N,00,N
|
|
20240312,120314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1785,-19,5,-1.05,203714991,114018,47.69,1803,1804,1780,2345,1263,1804,1786.69,3.75,0,-27450,1853,1828,1797,1772,1741,1841,1785,234,541,500,1110,1,1,46754933,835,4.59,0.93,03,0.24,389.00,1919.00,4250,20230712,-58.00,890,20230405,100.56,2070,-13.77,20240213,1618,10.32,20240117,4250,-58.00,20230712,890,100.56,20230405,0.82,N,018500,500,233 억,,1753506,N,N,0,N,00,N
|
|
20240312,110315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1786,-18,5,-1.00,153049522,85681,35.84,1803,1804,1780,2345,1263,1804,1786.27,3.75,0,-19314,1853,1828,1797,1772,1741,1841,1785,234,541,500,1110,1,1,46754933,835,4.59,0.93,03,0.18,389.00,1919.00,4250,20230712,-57.98,890,20230405,100.67,2070,-13.72,20240213,1618,10.38,20240117,4250,-57.98,20230712,890,100.67,20230405,0.82,N,018500,500,233 억,,1753506,N,N,0,N,00,N
|
|
20240312,100314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1782,-22,5,-1.22,126322843,70713,29.58,1803,1804,1780,2345,1263,1804,1786.42,3.75,0,-19602,1853,1828,1797,1772,1741,1841,1785,234,541,500,1110,1,1,46754933,833,4.58,0.93,03,0.15,389.00,1919.00,4250,20230712,-58.07,890,20230405,100.22,2070,-13.91,20240213,1618,10.14,20240117,4250,-58.07,20230712,890,100.22,20230405,0.82,N,018500,500,233 억,,1753506,N,N,0,N,00,N
|
|
20240312,090312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1791,-13,5,-0.72,6608295,3675,1.54,1803,1804,1791,2345,1263,1804,1798.18,3.75,0,-1951,1853,1828,1797,1772,1741,1841,1785,234,541,500,1110,1,1,46754933,837,4.60,0.93,03,0.01,389.00,1919.00,4250,20230712,-57.86,890,20230405,101.24,2070,-13.48,20240213,1618,10.69,20240117,4250,-57.86,20230712,890,101.24,20230405,0.82,N,018500,500,233 억,,1753506,N,N,0,N,00,N
|
|
20240311,160313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1804,16,2,0.89,427065681,237085,112.61,1778,1822,1766,2320,1252,1788,1801.32,3.64,0,48674,1816,1802,1781,1767,1746,1809,1774,234,532,500,1100,1,1,46754933,843,4.64,0.94,03,0.51,389.00,1919.00,4250,20230712,-57.55,890,20230405,102.70,2070,-12.85,20240213,1618,11.50,20240117,4250,-57.55,20230712,890,102.70,20230405,0.86,N,018500,500,233 억,,1703626,N,N,0,N,00,N
|
|
20240311,150313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1803,15,2,0.84,399523581,221811,105.35,1778,1822,1766,2320,1252,1788,1801.19,3.64,0,53847,1816,1802,1781,1767,1746,1809,1774,234,532,500,1100,1,1,46754933,843,4.63,0.94,03,0.47,389.00,1919.00,4250,20230712,-57.58,890,20230405,102.58,2070,-12.90,20240213,1618,11.43,20240117,4250,-57.58,20230712,890,102.58,20230405,0.86,N,018500,500,233 억,,1703626,N,N,0,N,00,N
|
|
20240311,140311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1805,17,2,0.95,381109942,211612,100.51,1778,1822,1766,2320,1252,1788,1800.98,3.64,0,60321,1816,1802,1781,1767,1746,1809,1774,234,532,500,1100,1,1,46754933,844,4.64,0.94,03,0.45,389.00,1919.00,4250,20230712,-57.53,890,20230405,102.81,2070,-12.80,20240213,1618,11.56,20240117,4250,-57.53,20230712,890,102.81,20230405,0.86,N,018500,500,233 억,,1703626,N,N,0,N,00,N
|
|
20240311,130314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1813,25,2,1.40,352820486,195954,93.07,1778,1822,1766,2320,1252,1788,1800.53,3.64,0,57973,1816,1802,1781,1767,1746,1809,1774,234,532,500,1100,1,1,46754933,848,4.66,0.94,03,0.42,389.00,1919.00,4250,20230712,-57.34,890,20230405,103.71,2070,-12.42,20240213,1618,12.05,20240117,4250,-57.34,20230712,890,103.71,20230405,0.86,N,018500,500,233 억,,1703626,N,N,0,N,00,N
|
|
20240311,120314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1812,24,2,1.34,222377131,123925,58.86,1778,1821,1766,2320,1252,1788,1794.45,3.64,0,15205,1816,1802,1781,1767,1746,1809,1774,234,532,500,1100,1,1,46754933,847,4.66,0.94,03,0.27,389.00,1919.00,4250,20230712,-57.36,890,20230405,103.60,2070,-12.46,20240213,1618,11.99,20240117,4250,-57.36,20230712,890,103.60,20230405,0.86,N,018500,500,233 억,,1703626,N,N,0,N,00,N
|
|
20240311,110311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1790,2,2,0.11,116874427,65580,31.15,1778,1793,1766,2320,1252,1788,1782.17,3.64,0,-18038,1816,1802,1781,1767,1746,1809,1774,234,532,500,1100,1,1,46754933,837,4.60,0.93,03,0.14,389.00,1919.00,4250,20230712,-57.88,890,20230405,101.12,2070,-13.53,20240213,1618,10.63,20240117,4250,-57.88,20230712,890,101.12,20230405,0.86,N,018500,500,233 억,,1703626,N,N,0,N,00,N
|
|
20240311,100309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1791,3,2,0.17,65772953,36966,17.56,1778,1793,1766,2320,1252,1788,1779.28,3.64,0,-5087,1816,1802,1781,1767,1746,1809,1774,234,532,500,1100,1,1,46754933,837,4.60,0.93,03,0.08,389.00,1919.00,4250,20230712,-57.86,890,20230405,101.24,2070,-13.48,20240213,1618,10.69,20240117,4250,-57.86,20230712,890,101.24,20230405,0.86,N,018500,500,233 억,,1703626,N,N,0,N,00,N
|
|
20240311,090309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1785,-3,5,-0.17,4114795,2316,1.10,1778,1785,1770,2320,1252,1788,1776.68,3.64,0,-1373,1816,1802,1781,1767,1746,1809,1774,234,532,500,1100,1,1,46754933,835,4.59,0.93,03,0.00,389.00,1919.00,4250,20230712,-58.00,890,20230405,100.56,2070,-13.77,20240213,1618,10.32,20240117,4250,-58.00,20230712,890,100.56,20230405,0.86,N,018500,500,233 억,,1703626,N,N,0,N,00,N
|
|
20240308,160312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1788,38,2,2.17,370592525,208247,74.43,1768,1795,1760,2275,1225,1750,1779.58,3.67,0,-10983,1813,1781,1765,1733,1717,1773,1725,234,525,500,1080,1,1,46754933,836,4.60,0.93,03,0.45,389.00,1919.00,4250,20230712,-57.93,890,20230405,100.90,2070,-13.62,20240213,1618,10.51,20240117,4250,-57.93,20230712,890,100.90,20230405,0.86,N,018500,500,233 억,,1714477,N,N,1,N,00,N
|
|
20240308,150311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1763,13,2,0.74,331743334,186453,66.64,1768,1795,1760,2275,1225,1750,1779.23,3.67,0,-8211,1813,1781,1765,1733,1717,1773,1725,234,525,500,1080,1,1,46754933,824,4.53,0.92,03,0.40,389.00,1919.00,4250,20230712,-58.52,890,20230405,98.09,2070,-14.83,20240213,1618,8.96,20240117,4250,-58.52,20230712,890,98.09,20230405,0.86,N,018500,500,233 억,,1714477,N,N,1,N,00,N
|
|
20240308,140310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1778,28,2,1.60,289024951,162339,58.02,1768,1795,1760,2275,1225,1750,1780.38,3.67,0,-5287,1813,1781,1765,1733,1717,1773,1725,234,525,500,1080,1,1,46754933,831,4.57,0.93,03,0.35,389.00,1919.00,4250,20230712,-58.16,890,20230405,99.78,2070,-14.11,20240213,1618,9.89,20240117,4250,-58.16,20230712,890,99.78,20230405,0.86,N,018500,500,233 억,,1714477,N,N,1,N,00,N
|
|
20240308,130309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1790,40,2,2.29,274872384,154341,55.16,1768,1795,1760,2275,1225,1750,1780.94,3.67,0,-5623,1813,1781,1765,1733,1717,1773,1725,234,525,500,1080,1,1,46754933,837,4.60,0.93,03,0.33,389.00,1919.00,4250,20230712,-57.88,890,20230405,101.12,2070,-13.53,20240213,1618,10.63,20240117,4250,-57.88,20230712,890,101.12,20230405,0.86,N,018500,500,233 억,,1714477,N,N,1,N,00,N
|
|
20240308,120310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1782,32,2,1.83,183181269,102803,36.74,1768,1795,1760,2275,1225,1750,1781.87,3.67,0,17476,1813,1781,1765,1733,1717,1773,1725,234,525,500,1080,1,1,46754933,833,4.58,0.93,03,0.22,389.00,1919.00,4250,20230712,-58.07,890,20230405,100.22,2070,-13.91,20240213,1618,10.14,20240117,4250,-58.07,20230712,890,100.22,20230405,0.86,N,018500,500,233 억,,1714477,N,N,1,N,00,N
|
|
20240308,110309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1789,39,2,2.23,151115906,84846,30.32,1768,1795,1760,2275,1225,1750,1781.06,3.67,0,18698,1813,1781,1765,1733,1717,1773,1725,234,525,500,1080,1,1,46754933,836,4.60,0.93,03,0.18,389.00,1919.00,4250,20230712,-57.91,890,20230405,101.01,2070,-13.57,20240213,1618,10.57,20240117,4250,-57.91,20230712,890,101.01,20230405,0.86,N,018500,500,233 억,,1714477,N,N,1,N,00,N
|
|
20240308,100309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1776,26,2,1.49,70213734,39566,14.14,1768,1793,1760,2275,1225,1750,1774.60,3.67,0,-712,1813,1781,1765,1733,1717,1773,1725,234,525,500,1080,1,1,46754933,830,4.57,0.93,03,0.08,389.00,1919.00,4250,20230712,-58.21,890,20230405,99.55,2070,-14.20,20240213,1618,9.77,20240117,4250,-58.21,20230712,890,99.55,20230405,0.86,N,018500,500,233 억,,1714477,N,N,1,N,00,N
|
|
20240308,090307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1769,19,2,1.09,4415092,2497,0.89,1768,1770,1768,2275,1225,1750,1768.16,3.67,0,-1709,1813,1781,1765,1733,1717,1773,1725,234,525,500,1080,1,1,46754933,827,4.55,0.92,03,0.01,389.00,1919.00,4250,20230712,-58.38,890,20230405,98.76,2070,-14.54,20240213,1618,9.33,20240117,4250,-58.38,20230712,890,98.76,20230405,0.86,N,018500,500,233 억,,1714477,N,N,1,N,00,N
|
|
20240307,160309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1750,-46,5,-2.56,492531796,278265,175.24,1796,1797,1749,2330,1258,1796,1770.07,3.87,0,-92650,1822,1809,1797,1784,1772,1803,1778,234,534,500,1110,1,1,46754933,818,4.50,0.91,03,0.60,389.00,1919.00,4250,20230712,-58.82,890,20230405,96.63,2070,-15.46,20240213,1618,8.16,20240117,4250,-58.82,20230712,890,96.63,20230405,0.84,N,018500,500,233 억,,1808473,N,N,1,N,00,N
|
|
20240307,150257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1752,-44,5,-2.45,475626731,268614,169.16,1796,1797,1749,2330,1258,1796,1770.67,3.87,0,-87291,1822,1809,1797,1784,1772,1803,1778,234,534,500,1110,1,1,46754933,819,4.50,0.91,03,0.57,389.00,1919.00,4250,20230712,-58.78,890,20230405,96.85,2070,-15.36,20240213,1618,8.28,20240117,4250,-58.78,20230712,890,96.85,20230405,0.84,N,018500,500,233 억,,1808473,N,N,47,N,00,N
|
|
20240307,140305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1756,-40,5,-2.23,402629176,226956,142.93,1796,1797,1756,2330,1258,1796,1774.04,3.87,0,-72017,1822,1809,1797,1784,1772,1803,1778,234,534,500,1110,1,1,46754933,821,4.51,0.92,03,0.49,389.00,1919.00,4250,20230712,-58.68,890,20230405,97.30,2070,-15.17,20240213,1618,8.53,20240117,4250,-58.68,20230712,890,97.30,20230405,0.84,N,018500,500,233 억,,1808473,N,N,47,N,00,N
|
|
20240307,130307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1771,-25,5,-1.39,315812423,177685,111.90,1796,1797,1763,2330,1258,1796,1777.37,3.87,0,-53620,1822,1809,1797,1784,1772,1803,1778,234,534,500,1110,1,1,46754933,828,4.55,0.92,03,0.38,389.00,1919.00,4250,20230712,-58.33,890,20230405,98.99,2070,-14.44,20240213,1618,9.46,20240117,4250,-58.33,20230712,890,98.99,20230405,0.84,N,018500,500,233 억,,1808473,N,N,47,N,00,N
|
|
20240307,120306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1766,-30,5,-1.67,284651958,160040,100.79,1796,1797,1765,2330,1258,1796,1778.63,3.87,0,-43762,1822,1809,1797,1784,1772,1803,1778,234,534,500,1110,1,1,46754933,826,4.54,0.92,03,0.34,389.00,1919.00,4250,20230712,-58.45,890,20230405,98.43,2070,-14.69,20240213,1618,9.15,20240117,4250,-58.45,20230712,890,98.43,20230405,0.84,N,018500,500,233 억,,1808473,N,N,47,N,00,N
|
|
20240307,110308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1786,-10,5,-0.56,215151373,120882,76.13,1796,1797,1770,2330,1258,1796,1779.85,3.87,0,-19798,1822,1809,1797,1784,1772,1803,1778,234,534,500,1110,1,1,46754933,835,4.59,0.93,03,0.26,389.00,1919.00,4250,20230712,-57.98,890,20230405,100.67,2070,-13.72,20240213,1618,10.38,20240117,4250,-57.98,20230712,890,100.67,20230405,0.84,N,018500,500,233 억,,1808473,N,N,47,N,00,N
|
|
20240307,100309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1790,-6,5,-0.33,162366811,91229,57.45,1796,1797,1770,2330,1258,1796,1779.77,3.87,0,-8435,1822,1809,1797,1784,1772,1803,1778,234,534,500,1110,1,1,46754933,837,4.60,0.93,03,0.20,389.00,1919.00,4250,20230712,-57.88,890,20230405,101.12,2070,-13.53,20240213,1618,10.63,20240117,4250,-57.88,20230712,890,101.12,20230405,0.84,N,018500,500,233 억,,1808473,N,N,47,N,00,N
|
|
20240307,090306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1779,-17,5,-0.95,10603280,5938,3.74,1796,1796,1779,2330,1258,1796,1785.67,3.87,0,-1893,1822,1809,1797,1784,1772,1803,1778,234,534,500,1110,1,1,46754933,832,4.57,0.93,03,0.01,389.00,1919.00,4250,20230712,-58.14,890,20230405,99.89,2070,-14.06,20240213,1618,9.95,20240117,4250,-58.14,20230712,890,99.89,20230405,0.84,N,018500,500,233 억,,1808473,N,N,47,N,00,N
|
|
20240306,160306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1796,-2,5,-0.11,284319415,158282,41.29,1798,1810,1785,2335,1259,1798,1796.28,3.90,0,-15442,1912,1854,1818,1760,1724,1837,1743,234,537,500,1110,1,1,46754933,840,4.62,0.94,03,0.34,389.00,1919.00,4250,20230712,-57.74,890,20230405,101.80,2070,-13.24,20240213,1618,11.00,20240117,4250,-57.74,20230712,890,101.80,20230405,0.82,N,018500,500,233 억,,1823565,N,N,47,N,00,N
|
|
20240306,150307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1797,-1,5,-0.06,267666709,149001,38.87,1798,1810,1785,2335,1259,1798,1796.41,3.90,0,-14360,1912,1854,1818,1760,1724,1837,1743,234,537,500,1110,1,1,46754933,840,4.62,0.94,03,0.32,389.00,1919.00,4250,20230712,-57.72,890,20230405,101.91,2070,-13.19,20240213,1618,11.06,20240117,4250,-57.72,20230712,890,101.91,20230405,0.82,N,018500,500,233 억,,1823565,N,N,21,N,00,N
|
|
20240306,140306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1791,-7,5,-0.39,217069825,120780,31.51,1798,1810,1790,2335,1259,1798,1797.23,3.90,0,-14459,1912,1854,1818,1760,1724,1837,1743,234,537,500,1110,1,1,46754933,837,4.60,0.93,03,0.26,389.00,1919.00,4250,20230712,-57.86,890,20230405,101.24,2070,-13.48,20240213,1618,10.69,20240117,4250,-57.86,20230712,890,101.24,20230405,0.82,N,018500,500,233 억,,1823565,N,N,21,N,00,N
|
|
20240306,130306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1802,4,2,0.22,147664569,82138,21.43,1798,1810,1791,2335,1259,1798,1797.76,3.90,0,-15455,1912,1854,1818,1760,1724,1837,1743,234,537,500,1110,1,1,46754933,843,4.63,0.94,03,0.18,389.00,1919.00,4250,20230712,-57.60,890,20230405,102.47,2070,-12.95,20240213,1618,11.37,20240117,4250,-57.60,20230712,890,102.47,20230405,0.82,N,018500,500,233 억,,1823565,N,N,21,N,00,N
|
|
20240306,120308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1803,5,2,0.28,135991564,75657,19.74,1798,1810,1791,2335,1259,1798,1797.47,3.90,0,-11895,1912,1854,1818,1760,1724,1837,1743,234,537,500,1110,1,1,46754933,843,4.63,0.94,03,0.16,389.00,1919.00,4250,20230712,-57.58,890,20230405,102.58,2070,-12.90,20240213,1618,11.43,20240117,4250,-57.58,20230712,890,102.58,20230405,0.82,N,018500,500,233 억,,1823565,N,N,21,N,00,N
|
|
20240306,110307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1808,10,2,0.56,111680466,62122,16.20,1798,1810,1791,2335,1259,1798,1797.76,3.90,0,-2927,1912,1854,1818,1760,1724,1837,1743,234,537,500,1110,1,1,46754933,845,4.65,0.94,03,0.13,389.00,1919.00,4250,20230712,-57.46,890,20230405,103.15,2070,-12.66,20240213,1618,11.74,20240117,4250,-57.46,20230712,890,103.15,20230405,0.82,N,018500,500,233 억,,1823565,N,N,21,N,00,N
|
|
20240306,100303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1801,3,2,0.17,82072145,45693,11.92,1798,1810,1791,2335,1259,1798,1796.16,3.90,0,-82,1912,1854,1818,1760,1724,1837,1743,234,537,500,1110,1,1,46754933,842,4.63,0.94,03,0.10,389.00,1919.00,4250,20230712,-57.62,890,20230405,102.36,2070,-13.00,20240213,1618,11.31,20240117,4250,-57.62,20230712,890,102.36,20230405,0.82,N,018500,500,233 억,,1823565,N,N,21,N,00,N
|
|
20240306,090306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1796,-2,5,-0.11,8172153,4549,1.19,1798,1810,1791,2335,1259,1798,1796.47,3.90,0,-745,1912,1854,1818,1760,1724,1837,1743,234,537,500,1110,1,1,46754933,840,4.62,0.94,03,0.01,389.00,1919.00,4250,20230712,-57.74,890,20230405,101.80,2070,-13.24,20240213,1618,11.00,20240117,4250,-57.74,20230712,890,101.80,20230405,0.82,N,018500,500,233 억,,1823565,N,N,21,N,00,N
|
|
20240305,160304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1798,-60,5,-3.23,688840860,380817,134.01,1858,1876,1782,2415,1301,1858,1808.85,4.21,0,-133519,1909,1883,1860,1834,1811,1896,1847,234,557,500,1150,1,1,46754933,841,4.62,0.94,03,0.81,389.00,1919.00,4250,20230712,-57.69,890,20230405,102.02,2070,-13.14,20240213,1618,11.12,20240117,4250,-57.69,20230712,890,102.02,20230405,0.84,N,018500,500,233 억,,1967472,N,N,21,N,00,N
|
|
20240305,150307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1802,-56,5,-3.01,634876673,350804,123.45,1858,1876,1782,2415,1301,1858,1809.78,4.21,0,-130245,1909,1883,1860,1834,1811,1896,1847,234,557,500,1150,1,1,46754933,843,4.63,0.94,03,0.75,389.00,1919.00,4250,20230712,-57.60,890,20230405,102.47,2070,-12.95,20240213,1618,11.37,20240117,4250,-57.60,20230712,890,102.47,20230405,0.84,N,018500,500,233 억,,1967472,N,N,33,N,00,N
|
|
20240305,140301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1786,-72,5,-3.88,559825782,309101,108.77,1858,1876,1782,2415,1301,1858,1811.14,4.21,0,-114540,1909,1883,1860,1834,1811,1896,1847,234,557,500,1150,1,1,46754933,835,4.59,0.93,03,0.66,389.00,1919.00,4250,20230712,-57.98,890,20230405,100.67,2070,-13.72,20240213,1618,10.38,20240117,4250,-57.98,20230712,890,100.67,20230405,0.84,N,018500,500,233 억,,1967472,N,N,33,N,00,N
|
|
20240305,130303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1816,-42,5,-2.26,397314327,218813,77.00,1858,1876,1804,2415,1301,1858,1815.77,4.21,0,-93855,1909,1883,1860,1834,1811,1896,1847,234,557,500,1150,1,1,46754933,849,4.67,0.95,03,0.47,389.00,1919.00,4250,20230712,-57.27,890,20230405,104.04,2070,-12.27,20240213,1618,12.24,20240117,4250,-57.27,20230712,890,104.04,20230405,0.84,N,018500,500,233 억,,1967472,N,N,33,N,00,N
|
|
20240305,120303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1812,-46,5,-2.48,358151928,197215,69.40,1858,1876,1804,2415,1301,1858,1816.05,4.21,0,-83035,1909,1883,1860,1834,1811,1896,1847,234,557,500,1150,1,1,46754933,847,4.66,0.94,03,0.42,389.00,1919.00,4250,20230712,-57.36,890,20230405,103.60,2070,-12.46,20240213,1618,11.99,20240117,4250,-57.36,20230712,890,103.60,20230405,0.84,N,018500,500,233 억,,1967472,N,N,33,N,00,N
|
|
20240305,110304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1815,-43,5,-2.31,277240021,152450,53.65,1858,1876,1806,2415,1301,1858,1818.56,4.21,0,-52069,1909,1883,1860,1834,1811,1896,1847,234,557,500,1150,1,1,46754933,849,4.67,0.95,03,0.33,389.00,1919.00,4250,20230712,-57.29,890,20230405,103.93,2070,-12.32,20240213,1618,12.18,20240117,4250,-57.29,20230712,890,103.93,20230405,0.84,N,018500,500,233 억,,1967472,N,N,33,N,00,N
|
|
20240305,100303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1830,-28,5,-1.51,99211059,54268,19.10,1858,1876,1814,2415,1301,1858,1828.17,4.21,0,-19490,1909,1883,1860,1834,1811,1896,1847,234,557,500,1150,1,1,46754933,856,4.70,0.95,03,0.12,389.00,1919.00,4250,20230712,-56.94,890,20230405,105.62,2070,-11.59,20240213,1618,13.10,20240117,4250,-56.94,20230712,890,105.62,20230405,0.84,N,018500,500,233 억,,1967472,N,N,33,N,00,N
|
|
20240305,090304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1849,-9,5,-0.48,5560730,3000,1.06,1858,1876,1849,2415,1301,1858,1853.58,4.21,0,-2810,1909,1883,1860,1834,1811,1896,1847,234,557,500,1150,1,1,46754933,864,4.75,0.96,03,0.01,389.00,1919.00,4250,20230712,-56.49,890,20230405,107.75,2070,-10.68,20240213,1618,14.28,20240117,4250,-56.49,20230712,890,107.75,20230405,0.84,N,018500,500,233 억,,1967472,N,N,33,N,00,N
|
|
20240304,160302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1858,8,2,0.43,525930817,282873,63.35,1850,1886,1837,2405,1295,1850,1859.25,4.22,0,286,1924,1887,1850,1813,1776,1905,1831,234,555,500,1140,1,1,46754933,869,4.78,0.97,03,0.61,389.00,1919.00,4250,20230712,-56.28,890,20230405,108.76,2070,-10.24,20240213,1618,14.83,20240117,4250,-56.28,20230712,890,108.76,20230405,0.92,N,018500,500,233 억,,1972606,N,N,33,N,00,N
|
|
20240304,150302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1858,8,2,0.43,515540762,277276,62.10,1850,1886,1837,2405,1295,1850,1859.31,4.22,0,894,1924,1887,1850,1813,1776,1905,1831,234,555,500,1140,1,1,46754933,869,4.78,0.97,03,0.59,389.00,1919.00,4250,20230712,-56.28,890,20230405,108.76,2070,-10.24,20240213,1618,14.83,20240117,4250,-56.28,20230712,890,108.76,20230405,0.92,N,018500,500,233 억,,1972606,N,N,49,N,00,N
|
|
20240304,140248,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1861,11,2,0.59,488556022,262748,58.85,1850,1886,1837,2405,1295,1850,1859.41,4.22,0,2739,1924,1887,1850,1813,1776,1905,1831,234,555,500,1140,1,1,46754933,870,4.78,0.97,03,0.56,389.00,1919.00,4250,20230712,-56.21,890,20230405,109.10,2070,-10.10,20240213,1618,15.02,20240117,4250,-56.21,20230712,890,109.10,20230405,0.92,N,018500,500,233 억,,1972606,N,N,49,N,00,N
|
|
20240304,130300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1870,20,2,1.08,458245182,246506,55.21,1850,1886,1837,2405,1295,1850,1858.96,4.22,0,3291,1924,1887,1850,1813,1776,1905,1831,234,555,500,1140,1,1,46754933,874,4.81,0.97,03,0.53,389.00,1919.00,4250,20230712,-56.00,890,20230405,110.11,2070,-9.66,20240213,1618,15.57,20240117,4250,-56.00,20230712,890,110.11,20230405,0.92,N,018500,500,233 억,,1972606,N,N,49,N,00,N
|
|
20240304,120249,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1850,0,3,0.00,295070650,159209,35.66,1850,1879,1837,2405,1295,1850,1853.35,4.22,0,-27158,1924,1887,1850,1813,1776,1905,1831,234,555,500,1140,1,1,46754933,865,4.76,0.96,03,0.34,389.00,1919.00,4250,20230712,-56.47,890,20230405,107.87,2070,-10.63,20240213,1618,14.34,20240117,4250,-56.47,20230712,890,107.87,20230405,0.92,N,018500,500,233 억,,1972606,N,N,49,N,00,N
|
|
20240304,110258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1853,3,2,0.16,256343956,138269,30.97,1850,1879,1837,2405,1295,1850,1853.95,4.22,0,-16107,1924,1887,1850,1813,1776,1905,1831,234,555,500,1140,1,1,46754933,866,4.76,0.97,03,0.30,389.00,1919.00,4250,20230712,-56.40,890,20230405,108.20,2070,-10.48,20240213,1618,14.52,20240117,4250,-56.40,20230712,890,108.20,20230405,0.92,N,018500,500,233 억,,1972606,N,N,49,N,00,N
|
|
20240304,100259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1851,1,2,0.05,185322366,99821,22.36,1850,1879,1841,2405,1295,1850,1856.55,4.22,0,-15594,1924,1887,1850,1813,1776,1905,1831,234,555,500,1140,1,1,46754933,865,4.76,0.96,03,0.21,389.00,1919.00,4250,20230712,-56.45,890,20230405,107.98,2070,-10.58,20240213,1618,14.40,20240117,4250,-56.45,20230712,890,107.98,20230405,0.92,N,018500,500,233 억,,1972606,N,N,49,N,00,N
|
|
20240304,090259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1859,9,2,0.49,18830510,10149,2.27,1850,1869,1850,2405,1295,1850,1855.41,4.22,0,-1149,1924,1887,1850,1813,1776,1905,1831,234,555,500,1140,1,1,46754933,869,4.78,0.97,03,0.02,389.00,1919.00,4250,20230712,-56.26,890,20230405,108.88,2070,-10.19,20240213,1618,14.89,20240117,4250,-56.26,20230712,890,108.88,20230405,0.92,N,018500,500,233 억,,1972606,N,N,49,N,00,N
|