146 lines
61 KiB
CSV
146 lines
61 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
|
|
20240531,160337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1780,-17,5,-0.95,257858755,144664,68.27,1792,1810,1768,2335,1258,1797,1782.47,2.76,0,-5232,1884,1840,1813,1769,1742,1827,1756,234,538,500,1250,1,1,46754933,832,4.58,0.93,03,0.31,389.00,1919.00,4250,20230712,-58.12,1101,20230524,61.67,2070,-14.01,20240213,1581,12.59,20240419,4250,-58.12,20230712,1178,51.10,20230531,0.85,N,018500,500,233 억,,1289260,N,N,0,N,00,N
|
|
20240531,150338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1796,-1,5,-0.06,246312385,138201,65.22,1792,1810,1768,2335,1258,1797,1782.28,2.76,0,-1374,1884,1840,1813,1769,1742,1827,1756,234,538,500,1250,1,1,46754933,840,4.62,0.94,03,0.30,389.00,1919.00,4250,20230712,-57.74,1101,20230524,63.12,2070,-13.24,20240213,1581,13.60,20240419,4250,-57.74,20230712,1178,52.46,20230531,0.85,N,018500,500,233 억,,1289260,N,N,0,N,00,N
|
|
20240531,140336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1785,-12,5,-0.67,199032697,111686,52.71,1792,1810,1768,2335,1258,1797,1782.07,2.76,0,2845,1884,1840,1813,1769,1742,1827,1756,234,538,500,1250,1,1,46754933,835,4.59,0.93,03,0.24,389.00,1919.00,4250,20230712,-58.00,1101,20230524,62.13,2070,-13.77,20240213,1581,12.90,20240419,4250,-58.00,20230712,1178,51.53,20230531,0.85,N,018500,500,233 억,,1289260,N,N,0,N,00,N
|
|
20240531,130337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1778,-19,5,-1.06,192015013,107748,50.85,1792,1810,1768,2335,1258,1797,1782.07,2.76,0,3446,1884,1840,1813,1769,1742,1827,1756,234,538,500,1250,1,1,46754933,831,4.57,0.93,03,0.23,389.00,1919.00,4250,20230712,-58.16,1101,20230524,61.49,2070,-14.11,20240213,1581,12.46,20240419,4250,-58.16,20230712,1178,50.93,20230531,0.85,N,018500,500,233 억,,1289260,N,N,0,N,00,N
|
|
20240531,120339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1782,-15,5,-0.83,178160488,99971,47.18,1792,1810,1768,2335,1258,1797,1782.12,2.76,0,-546,1884,1840,1813,1769,1742,1827,1756,234,538,500,1250,1,1,46754933,833,4.58,0.93,03,0.21,389.00,1919.00,4250,20230712,-58.07,1101,20230524,61.85,2070,-13.91,20240213,1581,12.71,20240419,4250,-58.07,20230712,1178,51.27,20230531,0.85,N,018500,500,233 억,,1289260,N,N,0,N,00,N
|
|
20240531,110337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1785,-12,5,-0.67,127386785,71375,33.69,1792,1810,1775,2335,1258,1797,1784.75,2.76,0,-2625,1884,1840,1813,1769,1742,1827,1756,234,538,500,1250,1,1,46754933,835,4.59,0.93,03,0.15,389.00,1919.00,4250,20230712,-58.00,1101,20230524,62.13,2070,-13.77,20240213,1581,12.90,20240419,4250,-58.00,20230712,1178,51.53,20230531,0.85,N,018500,500,233 억,,1289260,N,N,0,N,00,N
|
|
20240531,100338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1779,-18,5,-1.00,77417986,43330,20.45,1792,1810,1779,2335,1258,1797,1786.71,2.76,0,-6851,1884,1840,1813,1769,1742,1827,1756,234,538,500,1250,1,1,46754933,832,4.57,0.93,03,0.09,389.00,1919.00,4250,20230712,-58.14,1101,20230524,61.58,2070,-14.06,20240213,1581,12.52,20240419,4250,-58.14,20230712,1178,51.02,20230531,0.85,N,018500,500,233 억,,1289260,N,N,0,N,00,N
|
|
20240531,090337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1792,-5,5,-0.28,1180932,659,0.31,1792,1795,1792,2335,1258,1797,1792.01,2.76,0,-624,1884,1840,1813,1769,1742,1827,1756,234,538,500,1250,1,1,46754933,838,4.61,0.93,03,0.00,389.00,1919.00,4250,20230712,-57.84,1101,20230524,62.76,2070,-13.43,20240213,1581,13.35,20240419,4250,-57.84,20230712,1178,52.12,20230531,0.85,N,018500,500,233 억,,1289260,N,N,0,N,00,N
|
|
20240530,160335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1797,-27,5,-1.48,383787984,211678,85.97,1814,1857,1786,2370,1277,1824,1813.07,2.92,0,-72743,1844,1834,1814,1804,1784,1839,1809,234,546,500,1270,1,1,46754933,840,4.62,0.94,03,0.45,389.00,1919.00,4250,20230712,-57.72,1101,20230523,63.22,2070,-13.19,20240213,1581,13.66,20240419,4250,-57.72,20230712,1120,60.45,20230530,0.85,N,018500,500,233 억,,1365309,N,N,0,N,00,N
|
|
20240530,150336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1797,-27,5,-1.48,355099459,195666,79.47,1814,1857,1786,2370,1277,1824,1814.82,2.92,0,-61199,1844,1834,1814,1804,1784,1839,1809,234,546,500,1270,1,1,46754933,840,4.62,0.94,03,0.42,389.00,1919.00,4250,20230712,-57.72,1101,20230523,63.22,2070,-13.19,20240213,1581,13.66,20240419,4250,-57.72,20230712,1120,60.45,20230530,0.85,N,018500,500,233 억,,1365309,N,N,0,N,00,N
|
|
20240530,140336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1799,-25,5,-1.37,299962794,164915,66.98,1814,1857,1799,2370,1277,1824,1818.89,2.92,0,-55716,1844,1834,1814,1804,1784,1839,1809,234,546,500,1270,1,1,46754933,841,4.62,0.94,03,0.35,389.00,1919.00,4250,20230712,-57.67,1101,20230523,63.40,2070,-13.09,20240213,1581,13.79,20240419,4250,-57.67,20230712,1120,60.62,20230530,0.85,N,018500,500,233 억,,1365309,N,N,0,N,00,N
|
|
20240530,130336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1809,-15,5,-0.82,228102773,125073,50.80,1814,1857,1808,2370,1277,1824,1823.76,2.92,0,-29921,1844,1834,1814,1804,1784,1839,1809,234,546,500,1270,1,1,46754933,846,4.65,0.94,03,0.27,389.00,1919.00,4250,20230712,-57.44,1101,20230523,64.31,2070,-12.61,20240213,1581,14.42,20240419,4250,-57.44,20230712,1120,61.52,20230530,0.85,N,018500,500,233 억,,1365309,N,N,0,N,00,N
|
|
20240530,120336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1817,-7,5,-0.38,201626077,110448,44.86,1814,1857,1810,2370,1277,1824,1825.53,2.92,0,-18285,1844,1834,1814,1804,1784,1839,1809,234,546,500,1270,1,1,46754933,850,4.67,0.95,03,0.24,389.00,1919.00,4250,20230712,-57.25,1101,20230523,65.03,2070,-12.22,20240213,1581,14.93,20240419,4250,-57.25,20230712,1120,62.23,20230530,0.85,N,018500,500,233 억,,1365309,N,N,0,N,00,N
|
|
20240530,110336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1823,-1,5,-0.05,160111186,87580,35.57,1814,1857,1810,2370,1277,1824,1828.17,2.92,0,-9067,1844,1834,1814,1804,1784,1839,1809,234,546,500,1270,1,1,46754933,852,4.69,0.95,03,0.19,389.00,1919.00,4250,20230712,-57.11,1101,20230523,65.58,2070,-11.93,20240213,1581,15.31,20240419,4250,-57.11,20230712,1120,62.77,20230530,0.85,N,018500,500,233 억,,1365309,N,N,0,N,00,N
|
|
20240530,100337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1820,-4,5,-0.22,133039519,72717,29.53,1814,1857,1810,2370,1277,1824,1829.55,2.92,0,-12702,1844,1834,1814,1804,1784,1839,1809,234,546,500,1270,1,1,46754933,851,4.68,0.95,03,0.16,389.00,1919.00,4250,20230712,-57.18,1101,20230523,65.30,2070,-12.08,20240213,1581,15.12,20240419,4250,-57.18,20230712,1120,62.50,20230530,0.85,N,018500,500,233 억,,1365309,N,N,0,N,00,N
|
|
20240530,090336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1824,0,3,0.00,6256226,3434,1.39,1814,1824,1810,2370,1277,1824,1821.85,2.92,0,-1055,1844,1834,1814,1804,1784,1839,1809,234,546,500,1270,1,1,46754933,853,4.69,0.95,03,0.01,389.00,1919.00,4250,20230712,-57.08,1101,20230523,65.67,2070,-11.88,20240213,1581,15.37,20240419,4250,-57.08,20230712,1120,62.86,20230530,0.85,N,018500,500,233 억,,1365309,N,N,0,N,00,N
|
|
20240529,160333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1824,17,2,0.94,440967281,244417,161.01,1808,1824,1794,2345,1265,1807,1803.86,2.79,0,68209,1843,1824,1806,1787,1769,1816,1779,234,538,500,1260,1,1,46754933,853,4.69,0.95,03,0.52,389.00,1919.00,4250,20230712,-57.08,1101,20230523,65.67,2070,-11.88,20240213,1581,15.37,20240419,4250,-57.08,20230712,1120,62.86,20230530,0.79,N,018500,500,233 억,,1304881,N,N,0,N,00,N
|
|
20240529,150334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1811,4,2,0.22,378610462,210149,138.43,1808,1815,1794,2345,1265,1807,1801.63,2.79,0,67435,1843,1824,1806,1787,1769,1816,1779,234,538,500,1260,1,1,46754933,847,4.66,0.94,03,0.45,389.00,1919.00,4250,20230712,-57.39,1101,20230523,64.49,2070,-12.51,20240213,1581,14.55,20240419,4250,-57.39,20230712,1120,61.70,20230530,0.79,N,018500,500,233 억,,1304881,N,N,0,N,00,N
|
|
20240529,140334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1802,-5,5,-0.28,333965859,185459,122.17,1808,1812,1794,2345,1265,1807,1800.75,2.79,0,62087,1843,1824,1806,1787,1769,1816,1779,234,538,500,1260,1,1,46754933,843,4.63,0.94,03,0.40,389.00,1919.00,4250,20230712,-57.60,1101,20230523,63.67,2070,-12.95,20240213,1581,13.98,20240419,4250,-57.60,20230712,1120,60.89,20230530,0.79,N,018500,500,233 억,,1304881,N,N,0,N,00,N
|
|
20240529,130333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1800,-7,5,-0.39,312693606,173663,114.40,1808,1812,1794,2345,1265,1807,1800.58,2.79,0,58963,1843,1824,1806,1787,1769,1816,1779,234,538,500,1260,1,1,46754933,842,4.63,0.94,03,0.37,389.00,1919.00,4250,20230712,-57.65,1101,20230523,63.49,2070,-13.04,20240213,1581,13.85,20240419,4250,-57.65,20230712,1120,60.71,20230530,0.79,N,018500,500,233 억,,1304881,N,N,0,N,00,N
|
|
20240529,120335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1806,-1,5,-0.06,212681589,118078,77.78,1808,1812,1794,2345,1265,1807,1801.20,2.79,0,28588,1843,1824,1806,1787,1769,1816,1779,234,538,500,1260,1,1,46754933,844,4.64,0.94,03,0.25,389.00,1919.00,4250,20230712,-57.51,1101,20230523,64.03,2070,-12.75,20240213,1581,14.23,20240419,4250,-57.51,20230712,1120,61.25,20230530,0.79,N,018500,500,233 억,,1304881,N,N,0,N,00,N
|
|
20240529,110334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1796,-11,5,-0.61,175224395,97262,64.07,1808,1812,1794,2345,1265,1807,1801.57,2.79,0,24806,1843,1824,1806,1787,1769,1816,1779,234,538,500,1260,1,1,46754933,840,4.62,0.94,03,0.21,389.00,1919.00,4250,20230712,-57.74,1101,20230523,63.12,2070,-13.24,20240213,1581,13.60,20240419,4250,-57.74,20230712,1120,60.36,20230530,0.79,N,018500,500,233 억,,1304881,N,N,0,N,00,N
|
|
20240529,100332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1798,-9,5,-0.50,101791376,56490,37.21,1808,1810,1794,2345,1265,1807,1801.94,2.79,0,2106,1843,1824,1806,1787,1769,1816,1779,234,538,500,1260,1,1,46754933,841,4.62,0.94,03,0.12,389.00,1919.00,4250,20230712,-57.69,1101,20230523,63.31,2070,-13.14,20240213,1581,13.73,20240419,4250,-57.69,20230712,1120,60.54,20230530,0.79,N,018500,500,233 억,,1304881,N,N,0,N,00,N
|
|
20240529,090332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1804,-3,5,-0.17,6210964,3440,2.27,1808,1808,1794,2345,1265,1807,1805.51,2.79,0,-1320,1843,1824,1806,1787,1769,1816,1779,234,538,500,1260,1,1,46754933,843,4.64,0.94,03,0.01,389.00,1919.00,4250,20230712,-57.55,1101,20230523,63.85,2070,-12.85,20240213,1581,14.10,20240419,4250,-57.55,20230712,1120,61.07,20230530,0.79,N,018500,500,233 억,,1304881,N,N,0,N,00,N
|
|
20240528,160331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1807,-2,5,-0.11,272583977,151424,18.32,1825,1825,1788,2350,1267,1809,1800.12,2.82,0,-13602,1881,1844,1813,1776,1745,1829,1761,234,541,500,1260,1,1,46754933,845,4.65,0.94,03,0.32,389.00,1919.00,4250,20230712,-57.48,1101,20230523,64.12,2070,-12.71,20240213,1581,14.29,20240419,4250,-57.48,20230712,1120,61.34,20230530,0.81,N,018500,500,233 억,,1316167,N,N,0,N,00,N
|
|
20240528,150333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1809,0,3,0.00,238262986,132462,16.03,1825,1825,1788,2350,1267,1809,1798.73,2.82,0,-6826,1881,1844,1813,1776,1745,1829,1761,234,541,500,1260,1,1,46754933,846,4.65,0.94,03,0.28,389.00,1919.00,4250,20230712,-57.44,1101,20230523,64.31,2070,-12.61,20240213,1581,14.42,20240419,4250,-57.44,20230712,1120,61.52,20230530,0.81,N,018500,500,233 억,,1316167,N,N,0,N,00,N
|
|
20240528,140333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1802,-7,5,-0.39,197229884,109709,13.28,1825,1825,1788,2350,1267,1809,1797.75,2.82,0,-11846,1881,1844,1813,1776,1745,1829,1761,234,541,500,1260,1,1,46754933,843,4.63,0.94,03,0.23,389.00,1919.00,4250,20230712,-57.60,1101,20230523,63.67,2070,-12.95,20240213,1581,13.98,20240419,4250,-57.60,20230712,1120,60.89,20230530,0.81,N,018500,500,233 억,,1316167,N,N,0,N,00,N
|
|
20240528,130331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1797,-12,5,-0.66,172015418,95674,11.58,1825,1825,1788,2350,1267,1809,1797.93,2.82,0,-8615,1881,1844,1813,1776,1745,1829,1761,234,541,500,1260,1,1,46754933,840,4.62,0.94,03,0.20,389.00,1919.00,4250,20230712,-57.72,1101,20230523,63.22,2070,-13.19,20240213,1581,13.66,20240419,4250,-57.72,20230712,1120,60.45,20230530,0.81,N,018500,500,233 억,,1316167,N,N,0,N,00,N
|
|
20240528,120332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1803,-6,5,-0.33,155943103,86734,10.50,1825,1825,1788,2350,1267,1809,1797.95,2.82,0,-7950,1881,1844,1813,1776,1745,1829,1761,234,541,500,1260,1,1,46754933,843,4.63,0.94,03,0.19,389.00,1919.00,4250,20230712,-57.58,1101,20230523,63.76,2070,-12.90,20240213,1581,14.04,20240419,4250,-57.58,20230712,1120,60.98,20230530,0.81,N,018500,500,233 억,,1316167,N,N,0,N,00,N
|
|
20240528,110331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1799,-10,5,-0.55,131631942,73236,8.86,1825,1825,1788,2350,1267,1809,1797.37,2.82,0,-18249,1881,1844,1813,1776,1745,1829,1761,234,541,500,1260,1,1,46754933,841,4.62,0.94,03,0.16,389.00,1919.00,4250,20230712,-57.67,1101,20230523,63.40,2070,-13.09,20240213,1581,13.79,20240419,4250,-57.67,20230712,1120,60.62,20230530,0.81,N,018500,500,233 억,,1316167,N,N,0,N,00,N
|
|
20240528,100333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1788,-21,5,-1.16,94365721,52429,6.34,1825,1825,1788,2350,1267,1809,1799.88,2.82,0,-15982,1881,1844,1813,1776,1745,1829,1761,234,541,500,1260,1,1,46754933,836,4.60,0.93,03,0.11,389.00,1919.00,4250,20230712,-57.93,1101,20230523,62.40,2070,-13.62,20240213,1581,13.09,20240419,4250,-57.93,20230712,1120,59.64,20230530,0.81,N,018500,500,233 억,,1316167,N,N,0,N,00,N
|
|
20240528,090333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1824,15,2,0.83,9509980,5238,0.63,1825,1825,1810,2350,1267,1809,1815.57,2.82,0,-4082,1881,1844,1813,1776,1745,1829,1761,234,541,500,1260,1,1,46754933,853,4.69,0.95,03,0.01,389.00,1919.00,4250,20230712,-57.08,1101,20230523,65.67,2070,-11.88,20240213,1581,15.37,20240419,4250,-57.08,20230712,1120,62.86,20230530,0.81,N,018500,500,233 억,,1316167,N,N,0,N,00,N
|
|
20240527,160326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1809,33,2,1.86,1494678011,822391,94.24,1814,1850,1782,2305,1244,1776,1817.48,2.88,0,-21773,1870,1823,1753,1706,1636,1846,1729,234,529,500,1240,1,1,46754933,846,4.65,0.94,03,1.76,389.00,1919.00,4250,20230712,-57.44,1101,20230523,64.31,2070,-12.61,20240213,1581,14.42,20240419,4250,-57.44,20230712,1120,61.52,20230530,0.81,N,018500,500,233 억,,1344669,N,N,0,N,00,N
|
|
20240527,150333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1801,25,2,1.41,1471340237,809468,92.76,1814,1850,1782,2305,1244,1776,1817.66,2.88,0,-20682,1870,1823,1753,1706,1636,1846,1729,234,529,500,1240,1,1,46754933,842,4.63,0.94,03,1.73,389.00,1919.00,4250,20230712,-57.62,1101,20230523,63.58,2070,-13.00,20240213,1581,13.92,20240419,4250,-57.62,20230712,1120,60.80,20230530,0.81,N,018500,500,233 억,,1344669,N,N,0,N,00,N
|
|
20240527,140331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1792,16,2,0.90,1396867314,768086,88.01,1814,1850,1782,2305,1244,1776,1818.63,2.88,0,-12177,1870,1823,1753,1706,1636,1846,1729,234,529,500,1240,1,1,46754933,838,4.61,0.93,03,1.64,389.00,1919.00,4250,20230712,-57.84,1101,20230523,62.76,2070,-13.43,20240213,1581,13.35,20240419,4250,-57.84,20230712,1120,60.00,20230530,0.81,N,018500,500,233 억,,1344669,N,N,0,N,00,N
|
|
20240527,130332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1811,35,2,1.97,1314152514,722002,82.73,1814,1850,1785,2305,1244,1776,1820.15,2.88,0,-12997,1870,1823,1753,1706,1636,1846,1729,234,529,500,1240,1,1,46754933,847,4.66,0.94,03,1.54,389.00,1919.00,4250,20230712,-57.39,1101,20230523,64.49,2070,-12.51,20240213,1581,14.55,20240419,4250,-57.39,20230712,1120,61.70,20230530,0.81,N,018500,500,233 억,,1344669,N,N,0,N,00,N
|
|
20240527,120331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1829,53,2,2.98,1136118495,624419,71.55,1814,1850,1785,2305,1244,1776,1819.48,2.88,0,35295,1870,1823,1753,1706,1636,1846,1729,234,529,500,1240,1,1,46754933,855,4.70,0.95,03,1.34,389.00,1919.00,4250,20230712,-56.96,1101,20230523,66.12,2070,-11.64,20240213,1581,15.69,20240419,4250,-56.96,20230712,1120,63.30,20230530,0.81,N,018500,500,233 억,,1344669,N,N,0,N,00,N
|
|
20240527,110331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1820,44,2,2.48,1028686874,565616,64.81,1814,1850,1785,2305,1244,1776,1818.70,2.88,0,27409,1870,1823,1753,1706,1636,1846,1729,234,529,500,1240,1,1,46754933,851,4.68,0.95,03,1.21,389.00,1919.00,4250,20230712,-57.18,1101,20230523,65.30,2070,-12.08,20240213,1581,15.12,20240419,4250,-57.18,20230712,1120,62.50,20230530,0.81,N,018500,500,233 억,,1344669,N,N,0,N,00,N
|
|
20240527,100331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1794,18,2,1.01,876820339,482016,55.23,1814,1850,1785,2305,1244,1776,1819.07,2.88,0,-3522,1870,1823,1753,1706,1636,1846,1729,234,529,500,1240,1,1,46754933,839,4.61,0.93,03,1.03,389.00,1919.00,4250,20230712,-57.79,1101,20230523,62.94,2070,-13.33,20240213,1581,13.47,20240419,4250,-57.79,20230712,1120,60.18,20230530,0.81,N,018500,500,233 억,,1344669,N,N,0,N,00,N
|
|
20240527,090331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1802,26,2,1.46,139434250,77588,8.89,1814,1814,1785,2305,1244,1776,1797.11,2.88,0,-49283,1870,1823,1753,1706,1636,1846,1729,234,529,500,1240,1,1,46754933,843,4.63,0.94,03,0.17,389.00,1919.00,4250,20230712,-57.60,1101,20230523,63.67,2070,-12.95,20240213,1581,13.98,20240419,4250,-57.60,20230712,1120,60.89,20230530,0.81,N,018500,500,233 억,,1344669,N,N,0,N,00,N
|
|
20240524,160314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1776,89,2,5.28,1537130050,872163,391.94,1703,1800,1683,2190,1181,1687,1762.43,2.52,0,158429,1759,1723,1701,1665,1643,1712,1654,234,503,500,1180,1,1,46754933,830,4.57,0.93,03,1.87,389.00,1919.00,4250,20230712,-58.21,1071,20230517,65.83,2070,-14.20,20240213,1581,12.33,20240419,4250,-58.21,20230712,1101,61.31,20230524,0.81,N,018500,500,233 억,,1177229,N,N,0,N,00,N
|
|
20240524,150316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1776,89,2,5.28,1462458665,830044,373.02,1703,1800,1683,2190,1181,1687,1761.90,2.52,0,172785,1759,1723,1701,1665,1643,1712,1654,234,503,500,1180,1,1,46754933,830,4.57,0.93,03,1.78,389.00,1919.00,4250,20230712,-58.21,1071,20230517,65.83,2070,-14.20,20240213,1581,12.33,20240419,4250,-58.21,20230712,1101,61.31,20230524,0.81,N,018500,500,233 억,,1177229,N,N,0,N,00,N
|
|
20240524,140318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1781,94,2,5.57,1312944973,746148,335.31,1703,1800,1683,2190,1181,1687,1759.63,2.52,0,172739,1759,1723,1701,1665,1643,1712,1654,234,503,500,1180,1,1,46754933,833,4.58,0.93,03,1.60,389.00,1919.00,4250,20230712,-58.09,1071,20230517,66.29,2070,-13.96,20240213,1581,12.65,20240419,4250,-58.09,20230712,1101,61.76,20230524,0.81,N,018500,500,233 억,,1177229,N,N,0,N,00,N
|
|
20240524,130317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1758,71,2,4.21,1147713683,653116,293.51,1703,1800,1683,2190,1181,1687,1757.29,2.52,0,161284,1759,1723,1701,1665,1643,1712,1654,234,503,500,1180,1,1,46754933,822,4.52,0.92,03,1.40,389.00,1919.00,4250,20230712,-58.64,1071,20230517,64.15,2070,-15.07,20240213,1581,11.20,20240419,4250,-58.64,20230712,1101,59.67,20230524,0.81,N,018500,500,233 억,,1177229,N,N,0,N,00,N
|
|
20240524,120317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1776,89,2,5.28,1060902877,603868,271.37,1703,1800,1683,2190,1181,1687,1756.85,2.52,0,146789,1759,1723,1701,1665,1643,1712,1654,234,503,500,1180,1,1,46754933,830,4.57,0.93,03,1.29,389.00,1919.00,4250,20230712,-58.21,1071,20230517,65.83,2070,-14.20,20240213,1581,12.33,20240419,4250,-58.21,20230712,1101,61.31,20230524,0.81,N,018500,500,233 억,,1177229,N,N,0,N,00,N
|
|
20240524,110315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1746,59,2,3.50,631504992,362008,162.68,1703,1767,1683,2190,1181,1687,1744.45,2.52,0,94747,1759,1723,1701,1665,1643,1712,1654,234,503,500,1180,1,1,46754933,816,4.49,0.91,03,0.77,389.00,1919.00,4250,20230712,-58.92,1071,20230517,63.03,2070,-15.65,20240213,1581,10.44,20240419,4250,-58.92,20230712,1101,58.58,20230524,0.81,N,018500,500,233 억,,1177229,N,N,0,N,00,N
|
|
20240524,100318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1760,73,2,4.33,400189570,230062,103.39,1703,1767,1683,2190,1181,1687,1739.49,2.52,0,112093,1759,1723,1701,1665,1643,1712,1654,234,503,500,1180,1,1,46754933,823,4.52,0.92,03,0.49,389.00,1919.00,4250,20230712,-58.59,1071,20230517,64.33,2070,-14.98,20240213,1581,11.32,20240419,4250,-58.59,20230712,1101,59.85,20230524,0.81,N,018500,500,233 억,,1177229,N,N,0,N,00,N
|
|
20240524,090317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1683,-4,5,-0.24,1255623,745,0.33,1703,1703,1683,2190,1181,1687,1685.40,2.52,0,331,1759,1723,1701,1665,1643,1712,1654,234,503,500,1180,1,1,46754933,787,4.33,0.88,03,0.00,389.00,1919.00,4250,20230712,-60.40,1071,20230517,57.14,2070,-18.70,20240213,1581,6.45,20240419,4250,-60.40,20230712,1101,52.86,20230524,0.81,N,018500,500,233 억,,1177229,N,N,0,N,00,N
|
|
20240523,160315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1687,-1,5,-0.06,379859288,222227,73.35,1694,1737,1679,2190,1182,1688,1709.33,2.45,0,29921,1718,1702,1681,1665,1644,1692,1655,234,502,500,1180,1,1,46754933,789,4.34,0.88,03,0.48,389.00,1919.00,4250,20230712,-60.31,1065,20230516,58.40,2070,-18.50,20240213,1581,6.70,20240419,4250,-60.31,20230712,1101,53.22,20230523,0.81,N,018500,500,233 억,,1144912,N,N,0,N,00,N
|
|
20240523,150317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1691,3,2,0.18,365889616,213950,70.62,1694,1737,1679,2190,1182,1688,1710.16,2.45,0,32570,1718,1702,1681,1665,1644,1692,1655,234,502,500,1180,1,1,46754933,791,4.35,0.88,03,0.46,389.00,1919.00,4250,20230712,-60.21,1065,20230516,58.78,2070,-18.31,20240213,1581,6.96,20240419,4250,-60.21,20230712,1101,53.59,20230523,0.81,N,018500,500,233 억,,1144912,N,N,0,N,00,N
|
|
20240523,140318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1688,0,3,0.00,346083728,202225,66.75,1694,1737,1679,2190,1182,1688,1711.38,2.45,0,38425,1718,1702,1681,1665,1644,1692,1655,234,502,500,1180,1,1,46754933,789,4.34,0.88,03,0.43,389.00,1919.00,4250,20230712,-60.28,1065,20230516,58.50,2070,-18.45,20240213,1581,6.77,20240419,4250,-60.28,20230712,1101,53.32,20230523,0.81,N,018500,500,233 억,,1144912,N,N,0,N,00,N
|
|
20240523,130317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1708,20,2,1.18,270254123,157559,52.01,1694,1737,1679,2190,1182,1688,1715.26,2.45,0,55129,1718,1702,1681,1665,1644,1692,1655,234,502,500,1180,1,1,46754933,799,4.39,0.89,03,0.34,389.00,1919.00,4250,20230712,-59.81,1065,20230516,60.38,2070,-17.49,20240213,1581,8.03,20240419,4250,-59.81,20230712,1101,55.13,20230523,0.81,N,018500,500,233 억,,1144912,N,N,0,N,00,N
|
|
20240523,120315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1709,21,2,1.24,259501527,151272,49.93,1694,1737,1679,2190,1182,1688,1715.46,2.45,0,56475,1718,1702,1681,1665,1644,1692,1655,234,502,500,1180,1,1,46754933,799,4.39,0.89,03,0.32,389.00,1919.00,4250,20230712,-59.79,1065,20230516,60.47,2070,-17.44,20240213,1581,8.10,20240419,4250,-59.79,20230712,1101,55.22,20230523,0.81,N,018500,500,233 억,,1144912,N,N,0,N,00,N
|
|
20240523,110314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1727,39,2,2.31,238662728,139135,45.93,1694,1737,1679,2190,1182,1688,1715.33,2.45,0,56416,1718,1702,1681,1665,1644,1692,1655,234,502,500,1180,1,1,46754933,807,4.44,0.90,03,0.30,389.00,1919.00,4250,20230712,-59.36,1065,20230516,62.16,2070,-16.57,20240213,1581,9.23,20240419,4250,-59.36,20230712,1101,56.86,20230523,0.81,N,018500,500,233 억,,1144912,N,N,0,N,00,N
|
|
20240523,100314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1726,38,2,2.25,158153603,92547,30.55,1694,1736,1679,2190,1182,1688,1708.90,2.45,0,30156,1718,1702,1681,1665,1644,1692,1655,234,502,500,1180,1,1,46754933,807,4.44,0.90,03,0.20,389.00,1919.00,4250,20230712,-59.39,1065,20230516,62.07,2070,-16.62,20240213,1581,9.17,20240419,4250,-59.39,20230712,1101,56.77,20230523,0.81,N,018500,500,233 억,,1144912,N,N,0,N,00,N
|
|
20240523,090317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1693,5,2,0.30,1613433,953,0.31,1694,1694,1693,2190,1182,1688,1693.00,2.45,0,502,1718,1702,1681,1665,1644,1692,1655,234,502,500,1180,1,1,46754933,792,4.35,0.88,03,0.00,389.00,1919.00,4250,20230712,-60.16,1065,20230516,58.97,2070,-18.21,20240213,1581,7.08,20240419,4250,-60.16,20230712,1101,53.77,20230523,0.81,N,018500,500,233 억,,1144912,N,N,0,N,00,N
|
|
20240522,160312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1688,-9,5,-0.53,501641280,299596,161.14,1696,1697,1660,2205,1188,1697,1674.37,2.74,0,-131700,1737,1716,1695,1674,1653,1727,1685,234,508,500,1180,1,1,46754933,789,4.34,0.88,03,0.64,389.00,1919.00,4250,20230712,-60.28,1065,20230516,58.50,2070,-18.45,20240213,1581,6.77,20240419,4250,-60.28,20230712,1101,53.32,20230523,0.82,N,018500,500,233 억,,1281894,N,N,0,N,00,N
|
|
20240522,150315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1689,-8,5,-0.47,475094046,283834,152.66,1696,1697,1660,2205,1188,1697,1673.84,2.74,0,-129630,1737,1716,1695,1674,1653,1727,1685,234,508,500,1180,1,1,46754933,790,4.34,0.88,03,0.61,389.00,1919.00,4250,20230712,-60.26,1065,20230516,58.59,2070,-18.41,20240213,1581,6.83,20240419,4250,-60.26,20230712,1101,53.41,20230523,0.82,N,018500,500,233 억,,1281894,N,N,0,N,00,N
|
|
20240522,140314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1670,-27,5,-1.59,414120744,247495,133.12,1696,1697,1660,2205,1188,1697,1673.25,2.74,0,-130955,1737,1716,1695,1674,1653,1727,1685,234,508,500,1180,1,1,46754933,781,4.29,0.87,03,0.53,389.00,1919.00,4250,20230712,-60.71,1065,20230516,56.81,2070,-19.32,20240213,1581,5.63,20240419,4250,-60.71,20230712,1101,51.68,20230523,0.82,N,018500,500,233 억,,1281894,N,N,0,N,00,N
|
|
20240522,130314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1668,-29,5,-1.71,372485388,222630,119.74,1696,1697,1660,2205,1188,1697,1673.11,2.74,0,-128043,1737,1716,1695,1674,1653,1727,1685,234,508,500,1180,1,1,46754933,780,4.29,0.87,03,0.48,389.00,1919.00,4250,20230712,-60.75,1065,20230516,56.62,2070,-19.42,20240213,1581,5.50,20240419,4250,-60.75,20230712,1101,51.50,20230523,0.82,N,018500,500,233 억,,1281894,N,N,0,N,00,N
|
|
20240522,120314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1665,-32,5,-1.89,296215759,177026,95.21,1696,1696,1660,2205,1188,1697,1673.29,2.74,0,-109864,1737,1716,1695,1674,1653,1727,1685,234,508,500,1180,1,1,46754933,778,4.28,0.87,03,0.38,389.00,1919.00,4250,20230712,-60.82,1065,20230516,56.34,2070,-19.57,20240213,1581,5.31,20240419,4250,-60.82,20230712,1101,51.23,20230523,0.82,N,018500,500,233 억,,1281894,N,N,0,N,00,N
|
|
20240522,110315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1675,-22,5,-1.30,173012185,103120,55.46,1696,1696,1670,2205,1188,1697,1677.78,2.74,0,-58992,1737,1716,1695,1674,1653,1727,1685,234,508,500,1180,1,1,46754933,783,4.31,0.87,03,0.22,389.00,1919.00,4250,20230712,-60.59,1065,20230516,57.28,2070,-19.08,20240213,1581,5.95,20240419,4250,-60.59,20230712,1101,52.13,20230523,0.82,N,018500,500,233 억,,1281894,N,N,0,N,00,N
|
|
20240522,100315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1677,-20,5,-1.18,66666937,39685,21.34,1696,1696,1676,2205,1188,1697,1679.90,2.74,0,-14695,1737,1716,1695,1674,1653,1727,1685,234,508,500,1180,1,1,46754933,784,4.31,0.87,03,0.08,389.00,1919.00,4250,20230712,-60.54,1065,20230516,57.46,2070,-18.99,20240213,1581,6.07,20240419,4250,-60.54,20230712,1101,52.32,20230523,0.82,N,018500,500,233 억,,1281894,N,N,0,N,00,N
|
|
20240522,090315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1696,-1,5,-0.06,690202,407,0.22,1696,1696,1692,2205,1188,1697,1695.83,2.74,0,-106,1737,1716,1695,1674,1653,1727,1685,234,508,500,1180,1,1,46754933,793,4.36,0.88,03,0.00,389.00,1919.00,4250,20230712,-60.09,1065,20230516,59.25,2070,-18.07,20240213,1581,7.27,20240419,4250,-60.09,20230712,1101,54.04,20230523,0.82,N,018500,500,233 억,,1281894,N,N,0,N,00,N
|
|
20240521,160312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1697,9,2,0.53,313185980,185898,77.65,1680,1716,1674,2190,1182,1688,1684.72,2.66,0,48495,1736,1711,1694,1669,1652,1703,1661,234,502,500,1180,1,1,46754933,793,4.36,0.88,03,0.40,389.00,1919.00,4250,20230712,-60.07,1065,20230516,59.34,2070,-18.02,20240213,1581,7.34,20240419,4250,-60.07,20230712,1101,54.13,20230523,0.82,N,018500,500,233 억,,1243649,N,N,0,N,00,N
|
|
20240521,150313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1688,0,3,0.00,308986508,183417,76.61,1680,1716,1674,2190,1182,1688,1684.61,2.66,0,48841,1736,1711,1694,1669,1652,1703,1661,234,502,500,1180,1,1,46754933,789,4.34,0.88,03,0.39,389.00,1919.00,4250,20230712,-60.28,1065,20230516,58.50,2070,-18.45,20240213,1581,6.77,20240419,4250,-60.28,20230712,1101,53.32,20230523,0.82,N,018500,500,233 억,,1243649,N,N,0,N,00,N
|
|
20240521,140313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1690,2,2,0.12,295527721,175459,73.29,1680,1716,1674,2190,1182,1688,1684.31,2.66,0,49960,1736,1711,1694,1669,1652,1703,1661,234,502,500,1180,1,1,46754933,790,4.34,0.88,03,0.38,389.00,1919.00,4250,20230712,-60.24,1065,20230516,58.69,2070,-18.36,20240213,1581,6.89,20240419,4250,-60.24,20230712,1101,53.50,20230523,0.82,N,018500,500,233 억,,1243649,N,N,0,N,00,N
|
|
20240521,130315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1690,2,2,0.12,285128765,169309,70.72,1680,1716,1674,2190,1182,1688,1684.07,2.66,0,50408,1736,1711,1694,1669,1652,1703,1661,234,502,500,1180,1,1,46754933,790,4.34,0.88,03,0.36,389.00,1919.00,4250,20230712,-60.24,1065,20230516,58.69,2070,-18.36,20240213,1581,6.89,20240419,4250,-60.24,20230712,1101,53.50,20230523,0.82,N,018500,500,233 억,,1243649,N,N,0,N,00,N
|
|
20240521,120314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1700,12,2,0.71,263548818,156561,65.40,1680,1716,1674,2190,1182,1688,1683.36,2.66,0,48108,1736,1711,1694,1669,1652,1703,1661,234,502,500,1180,1,1,46754933,795,4.37,0.89,03,0.33,389.00,1919.00,4250,20230712,-60.00,1065,20230516,59.62,2070,-17.87,20240213,1581,7.53,20240419,4250,-60.00,20230712,1101,54.41,20230523,0.82,N,018500,500,233 억,,1243649,N,N,0,N,00,N
|
|
20240521,110315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1684,-4,5,-0.24,158811715,94576,39.50,1680,1694,1674,2190,1182,1688,1679.20,2.66,0,-1195,1736,1711,1694,1669,1652,1703,1661,234,502,500,1180,1,1,46754933,787,4.33,0.88,03,0.20,389.00,1919.00,4250,20230712,-60.38,1065,20230516,58.12,2070,-18.65,20240213,1581,6.51,20240419,4250,-60.38,20230712,1101,52.95,20230523,0.82,N,018500,500,233 억,,1243649,N,N,0,N,00,N
|
|
20240521,100315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1679,-9,5,-0.53,66815110,39798,16.62,1680,1694,1675,2190,1182,1688,1678.86,2.66,0,-11400,1736,1711,1694,1669,1652,1703,1661,234,502,500,1180,1,1,46754933,785,4.32,0.87,03,0.09,389.00,1919.00,4250,20230712,-60.49,1065,20230516,57.65,2070,-18.89,20240213,1581,6.20,20240419,4250,-60.49,20230712,1101,52.50,20230523,0.82,N,018500,500,233 억,,1243649,N,N,0,N,00,N
|
|
20240521,090312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1681,-7,5,-0.41,9963082,5928,2.48,1680,1694,1680,2190,1182,1688,1680.68,2.66,0,1263,1736,1711,1694,1669,1652,1703,1661,234,502,500,1180,1,1,46754933,786,4.32,0.88,03,0.01,389.00,1919.00,4250,20230712,-60.45,1065,20230516,57.84,2070,-18.79,20240213,1581,6.33,20240419,4250,-60.45,20230712,1101,52.68,20230523,0.82,N,018500,500,233 억,,1243649,N,N,0,N,00,N
|
|
20240517,160315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1716,-23,5,-1.32,360655097,208527,51.10,1739,1749,1713,2260,1218,1739,1729.54,2.76,0,23461,1792,1765,1730,1703,1668,1779,1717,234,521,500,1210,1,1,46754933,802,4.41,0.89,03,0.45,389.00,1919.00,4250,20230712,-59.62,1035,20230510,65.80,2070,-17.10,20240213,1581,8.54,20240419,4250,-59.62,20230712,1071,60.22,20230517,0.84,N,018500,500,233 억,,1290232,N,N,0,N,00,N
|
|
20240517,150317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1726,-13,5,-0.75,333049542,192453,47.16,1739,1749,1713,2260,1218,1739,1730.55,2.76,0,25331,1792,1765,1730,1703,1668,1779,1717,234,521,500,1210,1,1,46754933,807,4.44,0.90,03,0.41,389.00,1919.00,4250,20230712,-59.39,1035,20230510,66.76,2070,-16.62,20240213,1581,9.17,20240419,4250,-59.39,20230712,1071,61.16,20230517,0.84,N,018500,500,233 억,,1290232,N,N,0,N,00,N
|
|
20240517,140311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1723,-16,5,-0.92,319381236,184530,45.22,1739,1749,1713,2260,1218,1739,1730.78,2.76,0,23057,1792,1765,1730,1703,1668,1779,1717,234,521,500,1210,1,1,46754933,806,4.43,0.90,03,0.39,389.00,1919.00,4250,20230712,-59.46,1035,20230510,66.47,2070,-16.76,20240213,1581,8.98,20240419,4250,-59.46,20230712,1071,60.88,20230517,0.84,N,018500,500,233 억,,1290232,N,N,0,N,00,N
|
|
20240517,130310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1728,-11,5,-0.63,297996818,172127,42.18,1739,1749,1713,2260,1218,1739,1731.26,2.76,0,20803,1792,1765,1730,1703,1668,1779,1717,234,521,500,1210,1,1,46754933,808,4.44,0.90,03,0.37,389.00,1919.00,4250,20230712,-59.34,1035,20230510,66.96,2070,-16.52,20240213,1581,9.30,20240419,4250,-59.34,20230712,1071,61.34,20230517,0.84,N,018500,500,233 억,,1290232,N,N,0,N,00,N
|
|
20240517,120311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1725,-14,5,-0.81,271637493,156891,38.45,1739,1749,1713,2260,1218,1739,1731.38,2.76,0,14003,1792,1765,1730,1703,1668,1779,1717,234,521,500,1210,1,1,46754933,807,4.43,0.90,03,0.34,389.00,1919.00,4250,20230712,-59.41,1035,20230510,66.67,2070,-16.67,20240213,1581,9.11,20240419,4250,-59.41,20230712,1071,61.06,20230517,0.84,N,018500,500,233 억,,1290232,N,N,0,N,00,N
|
|
20240517,110311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1734,-5,5,-0.29,182039974,105006,25.73,1739,1749,1713,2260,1218,1739,1733.61,2.76,0,3204,1792,1765,1730,1703,1668,1779,1717,234,521,500,1210,1,1,46754933,811,4.46,0.90,03,0.22,389.00,1919.00,4250,20230712,-59.20,1035,20230510,67.54,2070,-16.23,20240213,1581,9.68,20240419,4250,-59.20,20230712,1071,61.90,20230517,0.84,N,018500,500,233 억,,1290232,N,N,0,N,00,N
|
|
20240517,100308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1732,-7,5,-0.40,91996975,53215,13.04,1739,1749,1713,2260,1218,1739,1728.78,2.76,0,827,1792,1765,1730,1703,1668,1779,1717,234,521,500,1210,1,1,46754933,810,4.45,0.90,03,0.11,389.00,1919.00,4250,20230712,-59.25,1035,20230510,67.34,2070,-16.33,20240213,1581,9.55,20240419,4250,-59.25,20230712,1071,61.72,20230517,0.84,N,018500,500,233 억,,1290232,N,N,0,N,00,N
|
|
20240517,090311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1737,-2,5,-0.12,4571515,2628,0.64,1739,1745,1736,2260,1218,1739,1739.54,2.76,0,461,1792,1765,1730,1703,1668,1779,1717,234,521,500,1210,1,1,46754933,812,4.47,0.91,03,0.01,389.00,1919.00,4250,20230712,-59.13,1035,20230510,67.83,2070,-16.09,20240213,1581,9.87,20240419,4250,-59.13,20230712,1071,62.18,20230517,0.84,N,018500,500,233 억,,1290232,N,N,0,N,00,N
|
|
20240516,160310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1739,49,2,2.90,707946124,407906,215.09,1695,1757,1695,2195,1183,1690,1735.56,2.62,0,40704,1727,1708,1684,1665,1641,1718,1675,234,505,500,1180,1,1,46754933,813,4.47,0.91,03,0.87,389.00,1919.00,4250,20230712,-59.08,1010,20230509,72.18,2070,-15.99,20240213,1581,9.99,20240419,4250,-59.08,20230712,1065,63.29,20230516,0.83,N,018500,500,233 억,,1222655,N,N,0,N,00,N
|
|
20240516,150308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1734,44,2,2.60,679430892,391465,206.42,1695,1757,1695,2195,1183,1690,1735.61,2.62,0,38770,1727,1708,1684,1665,1641,1718,1675,234,505,500,1180,1,1,46754933,811,4.46,0.90,03,0.84,389.00,1919.00,4250,20230712,-59.20,1010,20230509,71.68,2070,-16.23,20240213,1581,9.68,20240419,4250,-59.20,20230712,1065,62.82,20230516,0.83,N,018500,500,233 억,,1222655,N,N,0,N,00,N
|
|
20240516,140310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1739,49,2,2.90,648805130,373876,197.15,1695,1757,1695,2195,1183,1690,1735.35,2.62,0,35067,1727,1708,1684,1665,1641,1718,1675,234,505,500,1180,1,1,46754933,813,4.47,0.91,03,0.80,389.00,1919.00,4250,20230712,-59.08,1010,20230509,72.18,2070,-15.99,20240213,1581,9.99,20240419,4250,-59.08,20230712,1065,63.29,20230516,0.83,N,018500,500,233 억,,1222655,N,N,0,N,00,N
|
|
20240516,130311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1738,48,2,2.84,606314622,349441,184.26,1695,1757,1695,2195,1183,1690,1735.10,2.62,0,29365,1727,1708,1684,1665,1641,1718,1675,234,505,500,1180,1,1,46754933,813,4.47,0.91,03,0.75,389.00,1919.00,4250,20230712,-59.11,1010,20230509,72.08,2070,-16.04,20240213,1581,9.93,20240419,4250,-59.11,20230712,1065,63.19,20230516,0.83,N,018500,500,233 억,,1222655,N,N,0,N,00,N
|
|
20240516,120308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1741,51,2,3.02,590505779,340348,179.47,1695,1757,1695,2195,1183,1690,1735.01,2.62,0,29723,1727,1708,1684,1665,1641,1718,1675,234,505,500,1180,1,1,46754933,814,4.48,0.91,03,0.73,389.00,1919.00,4250,20230712,-59.04,1010,20230509,72.38,2070,-15.89,20240213,1581,10.12,20240419,4250,-59.04,20230712,1065,63.47,20230516,0.83,N,018500,500,233 억,,1222655,N,N,0,N,00,N
|
|
20240516,110308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1737,47,2,2.78,500425854,288721,152.25,1695,1757,1695,2195,1183,1690,1733.25,2.62,0,20206,1727,1708,1684,1665,1641,1718,1675,234,505,500,1180,1,1,46754933,812,4.47,0.91,03,0.62,389.00,1919.00,4250,20230712,-59.13,1010,20230509,71.98,2070,-16.09,20240213,1581,9.87,20240419,4250,-59.13,20230712,1065,63.10,20230516,0.83,N,018500,500,233 억,,1222655,N,N,0,N,00,N
|
|
20240516,100309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1730,40,2,2.37,238909804,138753,73.17,1695,1734,1695,2195,1183,1690,1721.84,2.62,0,7077,1727,1708,1684,1665,1641,1718,1675,234,505,500,1180,1,1,46754933,809,4.45,0.90,03,0.30,389.00,1919.00,4250,20230712,-59.29,1010,20230509,71.29,2070,-16.43,20240213,1581,9.42,20240419,4250,-59.29,20230712,1065,62.44,20230516,0.83,N,018500,500,233 억,,1222655,N,N,0,N,00,N
|
|
20240516,090308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1710,20,2,1.18,3356115,1980,1.04,1695,1710,1695,2195,1183,1690,1695.01,2.62,0,1007,1727,1708,1684,1665,1641,1718,1675,234,505,500,1180,1,1,46754933,800,4.40,0.89,03,0.00,389.00,1919.00,4250,20230712,-59.76,1010,20230509,69.31,2070,-17.39,20240213,1581,8.16,20240419,4250,-59.76,20230712,1065,60.56,20230516,0.83,N,018500,500,233 억,,1222655,N,N,0,N,00,N
|
|
20240514,160311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1690,21,2,1.26,318784974,189640,128.45,1668,1703,1660,2165,1169,1669,1680.98,2.54,0,13711,1696,1682,1674,1660,1652,1678,1656,234,496,500,1160,1,1,46754933,790,4.34,0.88,03,0.41,389.00,1919.00,4250,20230712,-60.24,1010,20230509,67.33,2070,-18.36,20240213,1581,6.89,20240419,4250,-60.24,20230712,1065,58.69,20230516,0.84,N,018500,500,233 억,,1189368,N,N,0,N,00,N
|
|
20240514,150313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1692,23,2,1.38,301110395,179183,121.36,1668,1703,1660,2165,1169,1669,1680.46,2.54,0,14119,1696,1682,1674,1660,1652,1678,1656,234,496,500,1160,1,1,46754933,791,4.35,0.88,03,0.38,389.00,1919.00,4250,20230712,-60.19,1010,20230509,67.52,2070,-18.26,20240213,1581,7.02,20240419,4250,-60.19,20230712,1065,58.87,20230516,0.84,N,018500,500,233 억,,1189368,N,N,0,N,00,N
|
|
20240514,140311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1690,21,2,1.26,272168943,162059,109.76,1668,1703,1660,2165,1169,1669,1679.44,2.54,0,14573,1696,1682,1674,1660,1652,1678,1656,234,496,500,1160,1,1,46754933,790,4.34,0.88,03,0.35,389.00,1919.00,4250,20230712,-60.24,1010,20230509,67.33,2070,-18.36,20240213,1581,6.89,20240419,4250,-60.24,20230712,1065,58.69,20230516,0.84,N,018500,500,233 억,,1189368,N,N,0,N,00,N
|
|
20240514,130312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1690,21,2,1.26,269278356,160347,108.61,1668,1703,1660,2165,1169,1669,1679.35,2.54,0,14316,1696,1682,1674,1660,1652,1678,1656,234,496,500,1160,1,1,46754933,790,4.34,0.88,03,0.34,389.00,1919.00,4250,20230712,-60.24,1010,20230509,67.33,2070,-18.36,20240213,1581,6.89,20240419,4250,-60.24,20230712,1065,58.69,20230516,0.84,N,018500,500,233 억,,1189368,N,N,0,N,00,N
|
|
20240514,120311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1688,19,2,1.14,247995170,147747,100.07,1668,1703,1660,2165,1169,1669,1678.51,2.54,0,16435,1696,1682,1674,1660,1652,1678,1656,234,496,500,1160,1,1,46754933,789,4.34,0.88,03,0.32,389.00,1919.00,4250,20230712,-60.28,1010,20230509,67.13,2070,-18.45,20240213,1581,6.77,20240419,4250,-60.28,20230712,1065,58.50,20230516,0.84,N,018500,500,233 억,,1189368,N,N,0,N,00,N
|
|
20240514,110311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1696,27,2,1.62,242428525,144457,97.84,1668,1703,1660,2165,1169,1669,1678.21,2.54,0,16803,1696,1682,1674,1660,1652,1678,1656,234,496,500,1160,1,1,46754933,793,4.36,0.88,03,0.31,389.00,1919.00,4250,20230712,-60.09,1010,20230509,67.92,2070,-18.07,20240213,1581,7.27,20240419,4250,-60.09,20230712,1065,59.25,20230516,0.84,N,018500,500,233 억,,1189368,N,N,0,N,00,N
|
|
20240514,100311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1686,17,2,1.02,144180702,86360,58.49,1668,1687,1660,2165,1169,1669,1669.53,2.54,0,6190,1696,1682,1674,1660,1652,1678,1656,234,496,500,1160,1,1,46754933,788,4.33,0.88,03,0.18,389.00,1919.00,4250,20230712,-60.33,1010,20230509,66.93,2070,-18.55,20240213,1581,6.64,20240419,4250,-60.33,20230712,1065,58.31,20230516,0.84,N,018500,500,233 억,,1189368,N,N,0,N,00,N
|
|
20240514,090311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1686,17,2,1.02,1354444,812,0.55,1668,1686,1668,2165,1169,1669,1668.03,2.54,0,792,1696,1682,1674,1660,1652,1678,1656,234,496,500,1160,1,1,46754933,788,4.33,0.88,03,0.00,389.00,1919.00,4250,20230712,-60.33,1010,20230509,66.93,2070,-18.55,20240213,1581,6.64,20240419,4250,-60.33,20230712,1065,58.31,20230516,0.84,N,018500,500,233 억,,1189368,N,N,0,N,00,N
|
|
20240513,160312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1669,-10,5,-0.60,245362843,146624,44.66,1674,1688,1666,2180,1176,1679,1673.42,2.56,0,-19782,1728,1703,1684,1659,1640,1694,1650,234,501,500,1170,1,1,46754933,780,4.29,0.87,03,0.31,389.00,1919.00,4250,20230712,-60.73,1010,20230509,65.25,2070,-19.37,20240213,1581,5.57,20240419,4250,-60.73,20230712,1065,56.71,20230516,0.84,N,018500,500,233 억,,1196180,N,N,0,N,00,N
|
|
20240513,150312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1667,-12,5,-0.71,227402606,135858,41.38,1674,1688,1666,2180,1176,1679,1673.83,2.56,0,-18974,1728,1703,1684,1659,1640,1694,1650,234,501,500,1170,1,1,46754933,779,4.29,0.87,03,0.29,389.00,1919.00,4250,20230712,-60.78,1010,20230509,65.05,2070,-19.47,20240213,1581,5.44,20240419,4250,-60.78,20230712,1065,56.53,20230516,0.84,N,018500,500,233 억,,1196180,N,N,0,N,00,N
|
|
20240513,140310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1668,-11,5,-0.66,204821350,122316,37.26,1674,1688,1666,2180,1176,1679,1674.53,2.56,0,-17482,1728,1703,1684,1659,1640,1694,1650,234,501,500,1170,1,1,46754933,780,4.29,0.87,03,0.26,389.00,1919.00,4250,20230712,-60.75,1010,20230509,65.15,2070,-19.42,20240213,1581,5.50,20240419,4250,-60.75,20230712,1065,56.62,20230516,0.84,N,018500,500,233 억,,1196180,N,N,0,N,00,N
|
|
20240513,130310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1676,-3,5,-0.18,155895735,92987,28.33,1674,1688,1666,2180,1176,1679,1676.53,2.56,0,-14978,1728,1703,1684,1659,1640,1694,1650,234,501,500,1170,1,1,46754933,784,4.31,0.87,03,0.20,389.00,1919.00,4250,20230712,-60.56,1010,20230509,65.94,2070,-19.03,20240213,1581,6.01,20240419,4250,-60.56,20230712,1065,57.37,20230516,0.84,N,018500,500,233 억,,1196180,N,N,0,N,00,N
|
|
20240513,120312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1676,-3,5,-0.18,134626976,80254,24.45,1674,1688,1666,2180,1176,1679,1677.51,2.56,0,-14913,1728,1703,1684,1659,1640,1694,1650,234,501,500,1170,1,1,46754933,784,4.31,0.87,03,0.17,389.00,1919.00,4250,20230712,-60.56,1010,20230509,65.94,2070,-19.03,20240213,1581,6.01,20240419,4250,-60.56,20230712,1065,57.37,20230516,0.84,N,018500,500,233 억,,1196180,N,N,0,N,00,N
|
|
20240513,110311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1683,4,2,0.24,105403967,62816,19.13,1674,1688,1666,2180,1176,1679,1677.98,2.56,0,-14294,1728,1703,1684,1659,1640,1694,1650,234,501,500,1170,1,1,46754933,787,4.33,0.88,03,0.13,389.00,1919.00,4250,20230712,-60.40,1010,20230509,66.63,2070,-18.70,20240213,1581,6.45,20240419,4250,-60.40,20230712,1065,58.03,20230516,0.84,N,018500,500,233 억,,1196180,N,N,0,N,00,N
|
|
20240513,100312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1685,6,2,0.36,96176176,57314,17.46,1674,1688,1666,2180,1176,1679,1678.06,2.56,0,-11842,1728,1703,1684,1659,1640,1694,1650,234,501,500,1170,1,1,46754933,788,4.33,0.88,03,0.12,389.00,1919.00,4250,20230712,-60.35,1010,20230509,66.83,2070,-18.60,20240213,1581,6.58,20240419,4250,-60.35,20230712,1065,58.22,20230516,0.84,N,018500,500,233 억,,1196180,N,N,0,N,00,N
|
|
20240513,090311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1668,-11,5,-0.66,6443583,3853,1.17,1674,1674,1668,2180,1176,1679,1672.35,2.56,0,-2370,1728,1703,1684,1659,1640,1694,1650,234,501,500,1170,1,1,46754933,780,4.29,0.87,03,0.01,389.00,1919.00,4250,20230712,-60.75,1010,20230509,65.15,2070,-19.42,20240213,1581,5.50,20240419,4250,-60.75,20230712,1065,56.62,20230516,0.84,N,018500,500,233 억,,1196180,N,N,0,N,00,N
|
|
20240510,160304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1679,-10,5,-0.59,550424511,328278,200.70,1709,1709,1665,2195,1183,1689,1676.70,2.77,0,-113877,1735,1711,1698,1674,1661,1705,1668,234,506,500,1180,1,1,46754933,785,4.32,0.87,03,0.70,389.00,1919.00,4250,20230712,-60.49,939,20230503,78.81,2070,-18.89,20240213,1581,6.20,20240419,4250,-60.49,20230712,1035,62.22,20230510,0.83,N,018500,500,233 억,,1295807,N,N,1,N,00,N
|
|
20240510,150305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1671,-18,5,-1.07,528330486,315082,192.64,1709,1709,1665,2195,1183,1689,1676.80,2.77,0,-109391,1735,1711,1698,1674,1661,1705,1668,234,506,500,1180,1,1,46754933,781,4.30,0.87,03,0.67,389.00,1919.00,4250,20230712,-60.68,939,20230503,77.96,2070,-19.28,20240213,1581,5.69,20240419,4250,-60.68,20230712,1035,61.45,20230510,0.83,N,018500,500,233 억,,1295807,N,N,1,N,00,N
|
|
20240510,140305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1671,-18,5,-1.07,474335054,282786,172.89,1709,1709,1665,2195,1183,1689,1677.36,2.77,0,-103974,1735,1711,1698,1674,1661,1705,1668,234,506,500,1180,1,1,46754933,781,4.30,0.87,03,0.60,389.00,1919.00,4250,20230712,-60.68,939,20230503,77.96,2070,-19.28,20240213,1581,5.69,20240419,4250,-60.68,20230712,1035,61.45,20230510,0.83,N,018500,500,233 억,,1295807,N,N,1,N,00,N
|
|
20240510,130304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1680,-9,5,-0.53,394769893,235090,143.73,1709,1709,1668,2195,1183,1689,1679.23,2.77,0,-98441,1735,1711,1698,1674,1661,1705,1668,234,506,500,1180,1,1,46754933,785,4.32,0.88,03,0.50,389.00,1919.00,4250,20230712,-60.47,939,20230503,78.91,2070,-18.84,20240213,1581,6.26,20240419,4250,-60.47,20230712,1035,62.32,20230510,0.83,N,018500,500,233 억,,1295807,N,N,1,N,00,N
|
|
20240510,120303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1675,-14,5,-0.83,356647526,212387,129.85,1709,1709,1668,2195,1183,1689,1679.23,2.77,0,-86181,1735,1711,1698,1674,1661,1705,1668,234,506,500,1180,1,1,46754933,783,4.31,0.87,03,0.45,389.00,1919.00,4250,20230712,-60.59,939,20230503,78.38,2070,-19.08,20240213,1581,5.95,20240419,4250,-60.59,20230712,1035,61.84,20230510,0.83,N,018500,500,233 억,,1295807,N,N,1,N,00,N
|
|
20240510,110303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1670,-19,5,-1.12,273233435,162485,99.34,1709,1709,1670,2195,1183,1689,1681.59,2.77,0,-67075,1735,1711,1698,1674,1661,1705,1668,234,506,500,1180,1,1,46754933,781,4.29,0.87,03,0.35,389.00,1919.00,4250,20230712,-60.71,939,20230503,77.85,2070,-19.32,20240213,1581,5.63,20240419,4250,-60.71,20230712,1035,61.35,20230510,0.83,N,018500,500,233 억,,1295807,N,N,1,N,00,N
|
|
20240510,100304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1684,-5,5,-0.30,151676968,89999,55.02,1709,1709,1681,2195,1183,1689,1685.32,2.77,0,-32150,1735,1711,1698,1674,1661,1705,1668,234,506,500,1180,1,1,46754933,787,4.33,0.88,03,0.19,389.00,1919.00,4250,20230712,-60.38,939,20230503,79.34,2070,-18.65,20240213,1581,6.51,20240419,4250,-60.38,20230712,1035,62.71,20230510,0.83,N,018500,500,233 억,,1295807,N,N,1,N,00,N
|
|
20240510,090305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1707,18,2,1.07,705196,416,0.25,1709,1709,1689,2195,1183,1689,1695.18,2.77,0,-204,1735,1711,1698,1674,1661,1705,1668,234,506,500,1180,1,1,46754933,798,4.39,0.89,03,0.00,389.00,1919.00,4250,20230712,-59.84,939,20230503,81.79,2070,-17.54,20240213,1581,7.97,20240419,4250,-59.84,20230712,1035,64.93,20230510,0.83,N,018500,500,233 억,,1295807,N,N,1,N,00,N
|
|
20240509,160309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1689,-13,5,-0.76,276510569,163564,120.02,1722,1722,1685,2210,1192,1702,1690.53,2.95,0,-65819,1718,1710,1702,1694,1686,1714,1698,234,508,500,1190,1,1,46754933,790,4.34,0.88,03,0.35,389.00,1919.00,4250,20230712,-60.26,924,20230502,82.79,2070,-18.41,20240213,1581,6.83,20240419,4250,-60.26,20230712,1010,67.23,20230509,0.85,N,018500,500,233 억,,1381554,N,N,1,N,00,N
|
|
20240509,150310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1687,-15,5,-0.88,261840388,154882,113.65,1722,1722,1685,2210,1192,1702,1690.58,2.95,0,-61462,1718,1710,1702,1694,1686,1714,1698,234,508,500,1190,1,1,46754933,789,4.34,0.88,03,0.33,389.00,1919.00,4250,20230712,-60.31,924,20230502,82.58,2070,-18.50,20240213,1581,6.70,20240419,4250,-60.31,20230712,1010,67.03,20230509,0.85,N,018500,500,233 억,,1381554,N,N,0,N,00,N
|
|
20240509,140306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1687,-15,5,-0.88,244298369,144487,106.02,1722,1722,1685,2210,1192,1702,1690.80,2.95,0,-60665,1718,1710,1702,1694,1686,1714,1698,234,508,500,1190,1,1,46754933,789,4.34,0.88,03,0.31,389.00,1919.00,4250,20230712,-60.31,924,20230502,82.58,2070,-18.50,20240213,1581,6.70,20240419,4250,-60.31,20230712,1010,67.03,20230509,0.85,N,018500,500,233 억,,1381554,N,N,0,N,00,N
|
|
20240509,130305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1694,-8,5,-0.47,224321382,132655,97.34,1722,1722,1685,2210,1192,1702,1691.01,2.95,0,-55129,1718,1710,1702,1694,1686,1714,1698,234,508,500,1190,1,1,46754933,792,4.35,0.88,03,0.28,389.00,1919.00,4250,20230712,-60.14,924,20230502,83.33,2070,-18.16,20240213,1581,7.15,20240419,4250,-60.14,20230712,1010,67.72,20230509,0.85,N,018500,500,233 억,,1381554,N,N,0,N,00,N
|
|
20240509,120305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1689,-13,5,-0.76,176348649,104239,76.49,1722,1722,1686,2210,1192,1702,1691.77,2.95,0,-40191,1718,1710,1702,1694,1686,1714,1698,234,508,500,1190,1,1,46754933,790,4.34,0.88,03,0.22,389.00,1919.00,4250,20230712,-60.26,924,20230502,82.79,2070,-18.41,20240213,1581,6.83,20240419,4250,-60.26,20230712,1010,67.23,20230509,0.85,N,018500,500,233 억,,1381554,N,N,0,N,00,N
|
|
20240509,110300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1688,-14,5,-0.82,120270733,71063,52.15,1722,1722,1686,2210,1192,1702,1692.45,2.95,0,-27170,1718,1710,1702,1694,1686,1714,1698,234,508,500,1190,1,1,46754933,789,4.34,0.88,03,0.15,389.00,1919.00,4250,20230712,-60.28,924,20230502,82.68,2070,-18.45,20240213,1581,6.77,20240419,4250,-60.28,20230712,1010,67.13,20230509,0.85,N,018500,500,233 억,,1381554,N,N,0,N,00,N
|
|
20240509,100302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1696,-6,5,-0.35,26939299,15860,11.64,1722,1722,1695,2210,1192,1702,1698.57,2.95,0,-8414,1718,1710,1702,1694,1686,1714,1698,234,508,500,1190,1,1,46754933,793,4.36,0.88,03,0.03,389.00,1919.00,4250,20230712,-60.09,924,20230502,83.55,2070,-18.07,20240213,1581,7.27,20240419,4250,-60.09,20230712,1010,67.92,20230509,0.85,N,018500,500,233 억,,1381554,N,N,0,N,00,N
|
|
20240509,090300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1719,17,2,1.00,648985,377,0.28,1722,1722,1719,2210,1192,1702,1721.45,2.95,0,-45,1718,1710,1702,1694,1686,1714,1698,234,508,500,1190,1,1,46754933,804,4.42,0.90,03,0.00,389.00,1919.00,4250,20230712,-59.55,924,20230502,86.04,2070,-16.96,20240213,1581,8.73,20240419,4250,-59.55,20230712,1010,70.20,20230509,0.85,N,018500,500,233 억,,1381554,N,N,0,N,00,N
|
|
20240508,160301,00,60.00,KOSPI,,운수.장비,N,N,N,N,60,N,1702,4,2,0.24,231630972,136259,68.49,1700,1710,1694,2205,1189,1698,1699.93,2.81,0,62045,1742,1720,1705,1683,1668,1712,1675,234,507,500,1180,1,1,46754933,796,4.38,0.89,03,0.29,389.00,1919.00,4250,20230712,-59.95,916,20230428,85.81,2070,-17.78,20240213,1581,7.65,20240419,4250,-59.95,20230712,1010,68.51,20230509,0.85,N,018500,500,233 억,,1314404,N,N,0,N,00,N
|
|
20240508,150303,00,60.00,KOSPI,,운수.장비,N,N,N,N,60,N,1707,9,2,0.53,218231442,128382,64.53,1700,1710,1694,2205,1189,1698,1699.86,2.81,0,59191,1742,1720,1705,1683,1668,1712,1675,234,507,500,1180,1,1,46754933,798,4.39,0.89,03,0.27,389.00,1919.00,4250,20230712,-59.84,916,20230428,86.35,2070,-17.54,20240213,1581,7.97,20240419,4250,-59.84,20230712,1010,69.01,20230509,0.85,N,018500,500,233 억,,1314404,N,N,0,N,00,N
|
|
20240508,140258,00,60.00,KOSPI,,운수.장비,N,N,N,N,60,N,1706,8,2,0.47,179379010,105600,53.08,1700,1707,1694,2205,1189,1698,1698.66,2.81,0,53512,1742,1720,1705,1683,1668,1712,1675,234,507,500,1180,1,1,46754933,798,4.39,0.89,03,0.23,389.00,1919.00,4250,20230712,-59.86,916,20230428,86.24,2070,-17.58,20240213,1581,7.91,20240419,4250,-59.86,20230712,1010,68.91,20230509,0.85,N,018500,500,233 억,,1314404,N,N,0,N,00,N
|
|
20240508,130257,00,60.00,KOSPI,,운수.장비,N,N,N,N,60,N,1700,2,2,0.12,136250872,80266,40.34,1700,1704,1694,2205,1189,1698,1697.49,2.81,0,30532,1742,1720,1705,1683,1668,1712,1675,234,507,500,1180,1,1,46754933,795,4.37,0.89,03,0.17,389.00,1919.00,4250,20230712,-60.00,916,20230428,85.59,2070,-17.87,20240213,1581,7.53,20240419,4250,-60.00,20230712,1010,68.32,20230509,0.85,N,018500,500,233 억,,1314404,N,N,0,N,00,N
|
|
20240508,120259,00,60.00,KOSPI,,운수.장비,N,N,N,N,60,N,1697,-1,5,-0.06,109907916,64749,32.55,1700,1704,1694,2205,1189,1698,1697.45,2.81,0,30474,1742,1720,1705,1683,1668,1712,1675,234,507,500,1180,1,1,46754933,793,4.36,0.88,03,0.14,389.00,1919.00,4250,20230712,-60.07,916,20230428,85.26,2070,-18.02,20240213,1581,7.34,20240419,4250,-60.07,20230712,1010,68.02,20230509,0.85,N,018500,500,233 억,,1314404,N,N,0,N,00,N
|
|
20240508,110325,00,60.00,KOSPI,,운수.장비,N,N,N,N,60,N,1701,3,2,0.18,70875062,41756,20.99,1700,1704,1694,2205,1189,1698,1697.36,2.81,0,22488,1742,1720,1705,1683,1668,1712,1675,234,507,500,1180,1,1,46754933,795,4.37,0.89,03,0.09,389.00,1919.00,4250,20230712,-59.98,916,20230428,85.70,2070,-17.83,20240213,1581,7.59,20240419,4250,-59.98,20230712,1010,68.42,20230509,0.85,N,018500,500,233 억,,1314404,N,N,0,N,00,N
|
|
20240508,100304,00,60.00,KOSPI,,운수.장비,N,N,N,N,60,N,1700,2,2,0.12,44056056,25960,13.05,1700,1704,1695,2205,1189,1698,1697.07,2.81,0,14652,1742,1720,1705,1683,1668,1712,1675,234,507,500,1180,1,1,46754933,795,4.37,0.89,03,0.06,389.00,1919.00,4250,20230712,-60.00,916,20230428,85.59,2070,-17.87,20240213,1581,7.53,20240419,4250,-60.00,20230712,1010,68.32,20230509,0.85,N,018500,500,233 억,,1314404,N,N,0,N,00,N
|
|
20240508,090300,00,60.00,KOSPI,,운수.장비,N,N,N,N,60,N,1698,0,3,0.00,1310262,771,0.39,1700,1700,1698,2205,1189,1698,1699.43,2.81,0,-117,1742,1720,1705,1683,1668,1712,1675,234,507,500,1180,1,1,46754933,794,4.37,0.88,03,0.00,389.00,1919.00,4250,20230712,-60.05,916,20230428,85.37,2070,-17.97,20240213,1581,7.40,20240419,4250,-60.05,20230712,1010,68.12,20230509,0.85,N,018500,500,233 억,,1314404,N,N,0,N,00,N
|
|
20240503,160306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1704,-16,5,-0.93,221006453,129279,47.18,1715,1730,1702,2235,1204,1720,1709.53,2.93,0,-35207,1776,1748,1724,1696,1672,1762,1710,234,515,500,1200,1,1,46754933,797,4.38,0.89,03,0.28,389.00,1919.00,4250,20230712,-59.91,916,20230428,86.03,2070,-17.68,20240213,1581,7.78,20240419,4250,-59.91,20230712,939,81.47,20230503,0.88,N,018500,500,233 억,,1369211,N,N,0,N,00,N
|
|
20240503,150306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1702,-18,5,-1.05,202387263,118349,43.19,1715,1730,1702,2235,1204,1720,1710.09,2.93,0,-33293,1776,1748,1724,1696,1672,1762,1710,234,515,500,1200,1,1,46754933,796,4.38,0.89,03,0.25,389.00,1919.00,4250,20230712,-59.95,916,20230428,85.81,2070,-17.78,20240213,1581,7.65,20240419,4250,-59.95,20230712,939,81.26,20230503,0.88,N,018500,500,233 억,,1369211,N,N,0,N,00,N
|
|
20240503,140306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1708,-12,5,-0.70,148587580,86776,31.67,1715,1730,1703,2235,1204,1720,1712.31,2.93,0,-33015,1776,1748,1724,1696,1672,1762,1710,234,515,500,1200,1,1,46754933,799,4.39,0.89,03,0.19,389.00,1919.00,4250,20230712,-59.81,916,20230428,86.46,2070,-17.49,20240213,1581,8.03,20240419,4250,-59.81,20230712,939,81.90,20230503,0.88,N,018500,500,233 억,,1369211,N,N,0,N,00,N
|
|
20240503,130307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1714,-6,5,-0.35,90050790,52490,19.15,1715,1730,1706,2235,1204,1720,1715.58,2.93,0,-21748,1776,1748,1724,1696,1672,1762,1710,234,515,500,1200,1,1,46754933,801,4.41,0.89,03,0.11,389.00,1919.00,4250,20230712,-59.67,916,20230428,87.12,2070,-17.20,20240213,1581,8.41,20240419,4250,-59.67,20230712,939,82.53,20230503,0.88,N,018500,500,233 억,,1369211,N,N,0,N,00,N
|
|
20240503,120306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1712,-8,5,-0.47,75336508,43887,16.01,1715,1730,1706,2235,1204,1720,1716.60,2.93,0,-18737,1776,1748,1724,1696,1672,1762,1710,234,515,500,1200,1,1,46754933,800,4.40,0.89,03,0.09,389.00,1919.00,4250,20230712,-59.72,916,20230428,86.90,2070,-17.29,20240213,1581,8.29,20240419,4250,-59.72,20230712,939,82.32,20230503,0.88,N,018500,500,233 억,,1369211,N,N,0,N,00,N
|
|
20240503,110305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1712,-8,5,-0.47,66663451,38822,14.17,1715,1730,1706,2235,1204,1720,1717.16,2.93,0,-15042,1776,1748,1724,1696,1672,1762,1710,234,515,500,1200,1,1,46754933,800,4.40,0.89,03,0.08,389.00,1919.00,4250,20230712,-59.72,916,20230428,86.90,2070,-17.29,20240213,1581,8.29,20240419,4250,-59.72,20230712,939,82.32,20230503,0.88,N,018500,500,233 억,,1369211,N,N,0,N,00,N
|
|
20240503,100304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1720,0,3,0.00,37848607,22033,8.04,1715,1730,1706,2235,1204,1720,1717.81,2.93,0,-8710,1776,1748,1724,1696,1672,1762,1710,234,515,500,1200,1,1,46754933,804,4.42,0.90,03,0.05,389.00,1919.00,4250,20230712,-59.53,916,20230428,87.77,2070,-16.91,20240213,1581,8.79,20240419,4250,-59.53,20230712,939,83.17,20230503,0.88,N,018500,500,233 억,,1369211,N,N,0,N,00,N
|
|
20240503,090303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1720,0,3,0.00,1101485,644,0.24,1715,1722,1706,2235,1204,1720,1710.38,2.93,0,-200,1776,1748,1724,1696,1672,1762,1710,234,515,500,1200,1,1,46754933,804,4.42,0.90,03,0.00,389.00,1919.00,4250,20230712,-59.53,916,20230428,87.77,2070,-16.91,20240213,1581,8.79,20240419,4250,-59.53,20230712,939,83.17,20230503,0.88,N,018500,500,233 억,,1369211,N,N,0,N,00,N
|
|
20240502,160302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1720,8,2,0.47,468767742,271930,187.19,1712,1752,1700,2225,1199,1712,1723.85,2.85,0,29433,1748,1729,1715,1696,1682,1723,1690,234,513,500,1190,1,1,46754933,804,4.42,0.90,03,0.58,389.00,1919.00,4250,20230712,-59.53,916,20230428,87.77,2070,-16.91,20240213,1581,8.79,20240419,4250,-59.53,20230712,924,86.15,20230502,0.89,N,018500,500,233 억,,1331350,N,N,0,N,00,N
|
|
20240502,150304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1719,7,2,0.41,460226230,266937,183.75,1712,1752,1700,2225,1199,1712,1724.10,2.85,0,29205,1748,1729,1715,1696,1682,1723,1690,234,513,500,1190,1,1,46754933,804,4.42,0.90,03,0.57,389.00,1919.00,4250,20230712,-59.55,916,20230428,87.66,2070,-16.96,20240213,1581,8.73,20240419,4250,-59.55,20230712,924,86.04,20230502,0.89,N,018500,500,233 억,,1331350,N,N,0,N,00,N
|
|
20240502,140303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1713,1,2,0.06,382933181,221676,152.59,1712,1752,1700,2225,1199,1712,1727.45,2.85,0,12491,1748,1729,1715,1696,1682,1723,1690,234,513,500,1190,1,1,46754933,801,4.40,0.89,03,0.47,389.00,1919.00,4250,20230712,-59.69,916,20230428,87.01,2070,-17.25,20240213,1581,8.35,20240419,4250,-59.69,20230712,924,85.39,20230502,0.89,N,018500,500,233 억,,1331350,N,N,0,N,00,N
|
|
20240502,130302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1718,6,2,0.35,290826778,167752,115.47,1712,1752,1705,2225,1199,1712,1733.67,2.85,0,10467,1748,1729,1715,1696,1682,1723,1690,234,513,500,1190,1,1,46754933,803,4.42,0.90,03,0.36,389.00,1919.00,4250,20230712,-59.58,916,20230428,87.55,2070,-17.00,20240213,1581,8.67,20240419,4250,-59.58,20230712,924,85.93,20230502,0.89,N,018500,500,233 억,,1331350,N,N,0,N,00,N
|
|
20240502,120301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1730,18,2,1.05,267927789,154452,106.32,1712,1752,1705,2225,1199,1712,1734.70,2.85,0,17157,1748,1729,1715,1696,1682,1723,1690,234,513,500,1190,1,1,46754933,809,4.45,0.90,03,0.33,389.00,1919.00,4250,20230712,-59.29,916,20230428,88.86,2070,-16.43,20240213,1581,9.42,20240419,4250,-59.29,20230712,924,87.23,20230502,0.89,N,018500,500,233 억,,1331350,N,N,0,N,00,N
|
|
20240502,110301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1726,14,2,0.82,231644122,133518,91.91,1712,1752,1705,2225,1199,1712,1734.93,2.85,0,12608,1748,1729,1715,1696,1682,1723,1690,234,513,500,1190,1,1,46754933,807,4.44,0.90,03,0.29,389.00,1919.00,4250,20230712,-59.39,916,20230428,88.43,2070,-16.62,20240213,1581,9.17,20240419,4250,-59.39,20230712,924,86.80,20230502,0.89,N,018500,500,233 억,,1331350,N,N,0,N,00,N
|
|
20240502,100301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1745,33,2,1.93,144847738,83736,57.64,1712,1749,1705,2225,1199,1712,1729.81,2.85,0,14733,1748,1729,1715,1696,1682,1723,1690,234,513,500,1190,1,1,46754933,816,4.49,0.91,03,0.18,389.00,1919.00,4250,20230712,-58.94,916,20230428,90.50,2070,-15.70,20240213,1581,10.37,20240419,4250,-58.94,20230712,924,88.85,20230502,0.89,N,018500,500,233 억,,1331350,N,N,0,N,00,N
|
|
20240502,090300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1712,0,3,0.00,1373024,802,0.55,1712,1712,1712,2225,1199,1712,1712.00,2.85,0,-103,1748,1729,1715,1696,1682,1723,1690,234,513,500,1190,1,1,46754933,800,4.40,0.89,03,0.00,389.00,1919.00,4250,20230712,-59.72,916,20230428,86.90,2070,-17.29,20240213,1581,8.29,20240419,4250,-59.72,20230712,924,85.28,20230502,0.89,N,018500,500,233 억,,1331350,N,N,0,N,00,N
|