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
|
|
20240628,160341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1767,-7,5,-0.39,370831887,210652,86.06,1757,1784,1736,2305,1242,1774,1760.40,3.42,0,-16232,1842,1807,1774,1739,1706,1791,1723,234,531,500,1240,1,1,46754933,826,4.52,0.78,03,0.45,391.00,2278.00,4250,20230712,-58.42,1493,20231206,18.35,2070,-14.64,20240213,1581,11.76,20240419,4250,-58.42,20230712,1493,18.35,20231206,0.78,N,018500,500,233 억,,1598663,N,N,0,N,00,N
|
|
20240628,150341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1764,-10,5,-0.56,354620700,201467,82.31,1757,1784,1736,2305,1242,1774,1760.19,3.42,0,-13748,1842,1807,1774,1739,1706,1791,1723,234,531,500,1240,1,1,46754933,825,4.51,0.77,03,0.43,391.00,2278.00,4250,20230712,-58.49,1493,20231206,18.15,2070,-14.78,20240213,1581,11.57,20240419,4250,-58.49,20230712,1493,18.15,20231206,0.78,N,018500,500,233 억,,1598663,N,N,0,N,00,N
|
|
20240628,140339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1763,-11,5,-0.62,270586593,153721,62.80,1757,1784,1736,2305,1242,1774,1760.24,3.42,0,-26327,1842,1807,1774,1739,1706,1791,1723,234,531,500,1240,1,1,46754933,824,4.51,0.77,03,0.33,391.00,2278.00,4250,20230712,-58.52,1493,20231206,18.08,2070,-14.83,20240213,1581,11.51,20240419,4250,-58.52,20230712,1493,18.08,20231206,0.78,N,018500,500,233 억,,1598663,N,N,0,N,00,N
|
|
20240628,130340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1762,-12,5,-0.68,255394265,145086,59.27,1757,1784,1736,2305,1242,1774,1760.30,3.42,0,-25613,1842,1807,1774,1739,1706,1791,1723,234,531,500,1240,1,1,46754933,824,4.51,0.77,03,0.31,391.00,2278.00,4250,20230712,-58.54,1493,20231206,18.02,2070,-14.88,20240213,1581,11.45,20240419,4250,-58.54,20230712,1493,18.02,20231206,0.78,N,018500,500,233 억,,1598663,N,N,0,N,00,N
|
|
20240628,120339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1761,-13,5,-0.73,229655513,130447,53.29,1757,1784,1736,2305,1242,1774,1760.53,3.42,0,-22467,1842,1807,1774,1739,1706,1791,1723,234,531,500,1240,1,1,46754933,823,4.50,0.77,03,0.28,391.00,2278.00,4250,20230712,-58.56,1493,20231206,17.95,2070,-14.93,20240213,1581,11.39,20240419,4250,-58.56,20230712,1493,17.95,20231206,0.78,N,018500,500,233 억,,1598663,N,N,0,N,00,N
|
|
20240628,110336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1745,-29,5,-1.63,190888536,108352,44.27,1757,1784,1736,2305,1242,1774,1761.74,3.42,0,-8167,1842,1807,1774,1739,1706,1791,1723,234,531,500,1240,1,1,46754933,816,4.46,0.77,03,0.23,391.00,2278.00,4250,20230712,-58.94,1493,20231206,16.88,2070,-15.70,20240213,1581,10.37,20240419,4250,-58.94,20230712,1493,16.88,20231206,0.78,N,018500,500,233 억,,1598663,N,N,0,N,00,N
|
|
20240628,100333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1779,5,2,0.28,119736759,67791,27.69,1757,1784,1740,2305,1242,1774,1766.26,3.42,0,8468,1842,1807,1774,1739,1706,1791,1723,234,531,500,1240,1,1,46754933,832,4.55,0.78,03,0.14,391.00,2278.00,4250,20230712,-58.14,1493,20231206,19.16,2070,-14.06,20240213,1581,12.52,20240419,4250,-58.14,20230712,1493,19.16,20231206,0.78,N,018500,500,233 억,,1598663,N,N,0,N,00,N
|
|
20240628,090334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1767,-7,5,-0.39,42248111,24033,9.82,1757,1774,1740,2305,1242,1774,1757.92,3.42,0,8084,1842,1807,1774,1739,1706,1791,1723,234,531,500,1240,1,1,46754933,826,4.52,0.78,03,0.05,391.00,2278.00,4250,20230712,-58.42,1493,20231206,18.35,2070,-14.64,20240213,1581,11.76,20240419,4250,-58.42,20230712,1493,18.35,20231206,0.78,N,018500,500,233 억,,1598663,N,N,0,N,00,N
|
|
20240627,160329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1774,1,2,0.06,433634997,244468,106.12,1799,1809,1741,2300,1242,1773,1773.79,3.45,0,-10851,1861,1817,1786,1742,1711,1801,1726,234,527,500,1240,1,1,46754933,829,4.54,0.78,03,0.52,391.00,2278.00,4250,20230712,-58.26,1493,20231206,18.82,2070,-14.30,20240213,1581,12.21,20240419,4250,-58.26,20230712,1493,18.82,20231206,0.78,N,018500,500,233 억,,1614097,N,N,0,N,00,N
|
|
20240627,150336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1779,6,2,0.34,422505929,238204,103.40,1799,1809,1741,2300,1242,1773,1773.71,3.45,0,-10049,1861,1817,1786,1742,1711,1801,1726,234,527,500,1240,1,1,46754933,832,4.55,0.78,03,0.51,391.00,2278.00,4250,20230712,-58.14,1493,20231206,19.16,2070,-14.06,20240213,1581,12.52,20240419,4250,-58.14,20230712,1493,19.16,20231206,0.78,N,018500,500,233 억,,1614097,N,N,0,N,00,N
|
|
20240627,140332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1777,4,2,0.23,400396958,225756,98.00,1799,1809,1741,2300,1242,1773,1773.58,3.45,0,-3873,1861,1817,1786,1742,1711,1801,1726,234,527,500,1240,1,1,46754933,831,4.54,0.78,03,0.48,391.00,2278.00,4250,20230712,-58.19,1493,20231206,19.02,2070,-14.15,20240213,1581,12.40,20240419,4250,-58.19,20230712,1493,19.02,20231206,0.78,N,018500,500,233 억,,1614097,N,N,0,N,00,N
|
|
20240627,130333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1784,11,2,0.62,352851818,199031,86.40,1799,1809,1741,2300,1242,1773,1772.85,3.45,0,-3252,1861,1817,1786,1742,1711,1801,1726,234,527,500,1240,1,1,46754933,834,4.56,0.78,03,0.43,391.00,2278.00,4250,20230712,-58.02,1493,20231206,19.49,2070,-13.82,20240213,1581,12.84,20240419,4250,-58.02,20230712,1493,19.49,20231206,0.78,N,018500,500,233 억,,1614097,N,N,0,N,00,N
|
|
20240627,120335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1778,5,2,0.28,303794367,171405,74.40,1799,1809,1741,2300,1242,1773,1772.38,3.45,0,-5261,1861,1817,1786,1742,1711,1801,1726,234,527,500,1240,1,1,46754933,831,4.55,0.78,03,0.37,391.00,2278.00,4250,20230712,-58.16,1493,20231206,19.09,2070,-14.11,20240213,1581,12.46,20240419,4250,-58.16,20230712,1493,19.09,20231206,0.78,N,018500,500,233 억,,1614097,N,N,0,N,00,N
|
|
20240627,110334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1779,6,2,0.34,230171769,130283,56.55,1799,1800,1741,2300,1242,1773,1766.71,3.45,0,-9589,1861,1817,1786,1742,1711,1801,1726,234,527,500,1240,1,1,46754933,832,4.55,0.78,03,0.28,391.00,2278.00,4250,20230712,-58.14,1493,20231206,19.16,2070,-14.06,20240213,1581,12.52,20240419,4250,-58.14,20230712,1493,19.16,20231206,0.78,N,018500,500,233 억,,1614097,N,N,0,N,00,N
|
|
20240627,100333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1745,-28,5,-1.58,150328025,85218,36.99,1799,1800,1741,2300,1242,1773,1764.04,3.45,0,-27881,1861,1817,1786,1742,1711,1801,1726,234,527,500,1240,1,1,46754933,816,4.46,0.77,03,0.18,391.00,2278.00,4250,20230712,-58.94,1493,20231206,16.88,2070,-15.70,20240213,1581,10.37,20240419,4250,-58.94,20230712,1493,16.88,20231206,0.78,N,018500,500,233 억,,1614097,N,N,0,N,00,N
|
|
20240627,090333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1785,12,2,0.68,27782596,15506,6.73,1799,1800,1785,2300,1242,1773,1791.73,3.45,0,-12517,1861,1817,1786,1742,1711,1801,1726,234,527,500,1240,1,1,46754933,835,4.57,0.78,03,0.03,391.00,2278.00,4250,20230712,-58.00,1493,20231206,19.56,2070,-13.77,20240213,1581,12.90,20240419,4250,-58.00,20230712,1493,19.56,20231206,0.78,N,018500,500,233 억,,1614097,N,N,0,N,00,N
|
|
20240626,160333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1773,13,2,0.74,408103673,228649,120.76,1780,1830,1755,2285,1232,1760,1784.85,3.60,0,-66129,1808,1784,1748,1724,1688,1790,1730,234,525,500,1230,1,1,46754933,829,4.53,0.78,03,0.49,391.00,2278.00,4250,20230712,-58.28,1493,20231206,18.75,2070,-14.35,20240213,1581,12.14,20240419,4250,-58.28,20230712,1493,18.75,20231206,0.79,N,018500,500,233 억,,1685339,N,N,0,N,00,N
|
|
20240626,150333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1759,-1,5,-0.06,394072067,220705,116.57,1780,1830,1755,2285,1232,1760,1785.51,3.60,0,-62895,1808,1784,1748,1724,1688,1790,1730,234,525,500,1230,1,1,46754933,822,4.50,0.77,03,0.47,391.00,2278.00,4250,20230712,-58.61,1493,20231206,17.82,2070,-15.02,20240213,1581,11.26,20240419,4250,-58.61,20230712,1493,17.82,20231206,0.79,N,018500,500,233 억,,1685339,N,N,0,N,00,N
|
|
20240626,140333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1768,8,2,0.45,338829144,189361,100.01,1780,1830,1759,2285,1232,1760,1789.33,3.60,0,-55115,1808,1784,1748,1724,1688,1790,1730,234,525,500,1230,1,1,46754933,827,4.52,0.78,03,0.41,391.00,2278.00,4250,20230712,-58.40,1493,20231206,18.42,2070,-14.59,20240213,1581,11.83,20240419,4250,-58.40,20230712,1493,18.42,20231206,0.79,N,018500,500,233 억,,1685339,N,N,0,N,00,N
|
|
20240626,130334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1776,16,2,0.91,329211873,183909,97.13,1780,1830,1759,2285,1232,1760,1790.08,3.60,0,-50432,1808,1784,1748,1724,1688,1790,1730,234,525,500,1230,1,1,46754933,830,4.54,0.78,03,0.39,391.00,2278.00,4250,20230712,-58.21,1493,20231206,18.96,2070,-14.20,20240213,1581,12.33,20240419,4250,-58.21,20230712,1493,18.96,20231206,0.79,N,018500,500,233 억,,1685339,N,N,0,N,00,N
|
|
20240626,120333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1788,28,2,1.59,231198841,128647,67.95,1780,1830,1760,2285,1232,1760,1797.16,3.60,0,-19115,1808,1784,1748,1724,1688,1790,1730,234,525,500,1230,1,1,46754933,836,4.57,0.78,03,0.28,391.00,2278.00,4250,20230712,-57.93,1493,20231206,19.76,2070,-13.62,20240213,1581,13.09,20240419,4250,-57.93,20230712,1493,19.76,20231206,0.79,N,018500,500,233 억,,1685339,N,N,0,N,00,N
|
|
20240626,110333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1792,32,2,1.82,213677877,118836,62.76,1780,1830,1760,2285,1232,1760,1798.09,3.60,0,-11729,1808,1784,1748,1724,1688,1790,1730,234,525,500,1230,1,1,46754933,838,4.58,0.79,03,0.25,391.00,2278.00,4250,20230712,-57.84,1493,20231206,20.03,2070,-13.43,20240213,1581,13.35,20240419,4250,-57.84,20230712,1493,20.03,20231206,0.79,N,018500,500,233 억,,1685339,N,N,0,N,00,N
|
|
20240626,100333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1806,46,2,2.61,167409519,93014,49.13,1780,1830,1760,2285,1232,1760,1799.83,3.60,0,8550,1808,1784,1748,1724,1688,1790,1730,234,525,500,1230,1,1,46754933,844,4.62,0.79,03,0.20,391.00,2278.00,4250,20230712,-57.51,1493,20231206,20.96,2070,-12.75,20240213,1581,14.23,20240419,4250,-57.51,20230712,1493,20.96,20231206,0.79,N,018500,500,233 억,,1685339,N,N,0,N,00,N
|
|
20240626,090332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1810,50,2,2.84,41321680,23106,12.20,1780,1810,1760,2285,1232,1760,1788.35,3.60,0,5461,1808,1784,1748,1724,1688,1790,1730,234,525,500,1230,1,1,46754933,846,4.63,0.79,03,0.05,391.00,2278.00,4250,20230712,-57.41,1493,20231206,21.23,2070,-12.56,20240213,1581,14.48,20240419,4250,-57.41,20230712,1493,21.23,20231206,0.79,N,018500,500,233 억,,1685339,N,N,0,N,00,N
|
|
20240625,160331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1760,26,2,1.50,327602954,187280,73.74,1760,1772,1712,2250,1214,1734,1749.27,3.68,0,-32183,1799,1766,1743,1710,1687,1755,1699,234,516,500,1210,1,1,46754933,823,4.50,0.77,03,0.40,391.00,2278.00,4250,20230712,-58.59,1493,20231206,17.88,2070,-14.98,20240213,1581,11.32,20240419,4250,-58.59,20230712,1493,17.88,20231206,0.80,N,018500,500,233 억,,1719094,N,N,0,N,00,N
|
|
20240625,150333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1755,21,2,1.21,316479551,180957,71.25,1760,1772,1712,2250,1214,1734,1748.92,3.68,0,-29267,1799,1766,1743,1710,1687,1755,1699,234,516,500,1210,1,1,46754933,821,4.49,0.77,03,0.39,391.00,2278.00,4250,20230712,-58.71,1493,20231206,17.55,2070,-15.22,20240213,1581,11.01,20240419,4250,-58.71,20230712,1493,17.55,20231206,0.80,N,018500,500,233 억,,1719094,N,N,0,N,00,N
|
|
20240625,140333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1761,27,2,1.56,285315595,163263,64.29,1760,1772,1712,2250,1214,1734,1747.58,3.68,0,-25507,1799,1766,1743,1710,1687,1755,1699,234,516,500,1210,1,1,46754933,823,4.50,0.77,03,0.35,391.00,2278.00,4250,20230712,-58.56,1493,20231206,17.95,2070,-14.93,20240213,1581,11.39,20240419,4250,-58.56,20230712,1493,17.95,20231206,0.80,N,018500,500,233 억,,1719094,N,N,0,N,00,N
|
|
20240625,130333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1760,26,2,1.50,270368636,154749,60.93,1760,1772,1712,2250,1214,1734,1747.14,3.68,0,-27146,1799,1766,1743,1710,1687,1755,1699,234,516,500,1210,1,1,46754933,823,4.50,0.77,03,0.33,391.00,2278.00,4250,20230712,-58.59,1493,20231206,17.88,2070,-14.98,20240213,1581,11.32,20240419,4250,-58.59,20230712,1493,17.88,20231206,0.80,N,018500,500,233 억,,1719094,N,N,0,N,00,N
|
|
20240625,120334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1759,25,2,1.44,264044931,151150,59.52,1760,1772,1712,2250,1214,1734,1746.91,3.68,0,-24518,1799,1766,1743,1710,1687,1755,1699,234,516,500,1210,1,1,46754933,822,4.50,0.77,03,0.32,391.00,2278.00,4250,20230712,-58.61,1493,20231206,17.82,2070,-15.02,20240213,1581,11.26,20240419,4250,-58.61,20230712,1493,17.82,20231206,0.80,N,018500,500,233 억,,1719094,N,N,0,N,00,N
|
|
20240625,110336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1744,10,2,0.58,151783557,87404,34.42,1760,1760,1712,2250,1214,1734,1736.57,3.68,0,-29690,1799,1766,1743,1710,1687,1755,1699,234,516,500,1210,1,1,46754933,815,4.46,0.77,03,0.19,391.00,2278.00,4250,20230712,-58.96,1493,20231206,16.81,2070,-15.75,20240213,1581,10.31,20240419,4250,-58.96,20230712,1493,16.81,20231206,0.80,N,018500,500,233 억,,1719094,N,N,0,N,00,N
|
|
20240625,100332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1733,-1,5,-0.06,78410110,44876,17.67,1760,1760,1733,2250,1214,1734,1747.26,3.68,0,-20300,1799,1766,1743,1710,1687,1755,1699,234,516,500,1210,1,1,46754933,810,4.43,0.76,03,0.10,391.00,2278.00,4250,20230712,-59.22,1493,20231206,16.08,2070,-16.28,20240213,1581,9.61,20240419,4250,-59.22,20230712,1493,16.08,20231206,0.80,N,018500,500,233 억,,1719094,N,N,0,N,00,N
|
|
20240625,090332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1750,16,2,0.92,3761379,2144,0.84,1760,1760,1737,2250,1214,1734,1754.37,3.68,0,-1324,1799,1766,1743,1710,1687,1755,1699,234,516,500,1210,1,1,46754933,818,4.48,0.77,03,0.00,391.00,2278.00,4250,20230712,-58.82,1493,20231206,17.21,2070,-15.46,20240213,1581,10.69,20240419,4250,-58.82,20230712,1493,17.21,20231206,0.80,N,018500,500,233 억,,1719094,N,N,0,N,00,N
|
|
20240624,160332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1734,-19,5,-1.08,436882574,251544,96.42,1753,1776,1720,2275,1228,1753,1736.80,3.59,0,44374,1867,1810,1736,1679,1605,1773,1642,234,522,500,1220,1,1,46754933,811,4.43,0.76,03,0.54,391.00,2278.00,4250,20230712,-59.20,1493,20231206,16.14,2070,-16.23,20240213,1581,9.68,20240419,4250,-59.20,20230712,1493,16.14,20231206,0.74,N,018500,500,233 억,,1677649,N,N,0,N,00,N
|
|
20240624,150332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1735,-18,5,-1.03,410977168,236611,90.69,1753,1776,1720,2275,1228,1753,1736.93,3.59,0,41611,1867,1810,1736,1679,1605,1773,1642,234,522,500,1220,1,1,46754933,811,4.44,0.76,03,0.51,391.00,2278.00,4250,20230712,-59.18,1493,20231206,16.21,2070,-16.18,20240213,1581,9.74,20240419,4250,-59.18,20230712,1493,16.21,20231206,0.74,N,018500,500,233 억,,1677649,N,N,0,N,00,N
|
|
20240624,140332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1738,-15,5,-0.86,382836425,220395,84.48,1753,1776,1720,2275,1228,1753,1737.05,3.59,0,44727,1867,1810,1736,1679,1605,1773,1642,234,522,500,1220,1,1,46754933,813,4.45,0.76,03,0.47,391.00,2278.00,4250,20230712,-59.11,1493,20231206,16.41,2070,-16.04,20240213,1581,9.93,20240419,4250,-59.11,20230712,1493,16.41,20231206,0.74,N,018500,500,233 억,,1677649,N,N,0,N,00,N
|
|
20240624,130331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1742,-11,5,-0.63,339280944,195307,74.86,1753,1776,1720,2275,1228,1753,1737.17,3.59,0,33482,1867,1810,1736,1679,1605,1773,1642,234,522,500,1220,1,1,46754933,814,4.46,0.76,03,0.42,391.00,2278.00,4250,20230712,-59.01,1493,20231206,16.68,2070,-15.85,20240213,1581,10.18,20240419,4250,-59.01,20230712,1493,16.68,20231206,0.74,N,018500,500,233 억,,1677649,N,N,0,N,00,N
|
|
20240624,120332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1737,-16,5,-0.91,274896237,158158,60.62,1753,1776,1720,2275,1228,1753,1738.11,3.59,0,33836,1867,1810,1736,1679,1605,1773,1642,234,522,500,1220,1,1,46754933,812,4.44,0.76,03,0.34,391.00,2278.00,4250,20230712,-59.13,1493,20231206,16.34,2070,-16.09,20240213,1581,9.87,20240419,4250,-59.13,20230712,1493,16.34,20231206,0.74,N,018500,500,233 억,,1677649,N,N,0,N,00,N
|
|
20240624,110333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1737,-16,5,-0.91,267153520,153693,58.91,1753,1776,1720,2275,1228,1753,1738.23,3.59,0,34275,1867,1810,1736,1679,1605,1773,1642,234,522,500,1220,1,1,46754933,812,4.44,0.76,03,0.33,391.00,2278.00,4250,20230712,-59.13,1493,20231206,16.34,2070,-16.09,20240213,1581,9.87,20240419,4250,-59.13,20230712,1493,16.34,20231206,0.74,N,018500,500,233 억,,1677649,N,N,0,N,00,N
|
|
20240624,100332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1750,-3,5,-0.17,153249141,88076,33.76,1753,1776,1720,2275,1228,1753,1739.96,3.59,0,53968,1867,1810,1736,1679,1605,1773,1642,234,522,500,1220,1,1,46754933,818,4.48,0.77,03,0.19,391.00,2278.00,4250,20230712,-58.82,1493,20231206,17.21,2070,-15.46,20240213,1581,10.69,20240419,4250,-58.82,20230712,1493,17.21,20231206,0.74,N,018500,500,233 억,,1677649,N,N,0,N,00,N
|
|
20240624,090332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1746,-7,5,-0.40,10254197,5857,2.24,1753,1753,1743,2275,1228,1753,1750.76,3.59,0,-1437,1867,1810,1736,1679,1605,1773,1642,234,522,500,1220,1,1,46754933,816,4.47,0.77,03,0.01,391.00,2278.00,4250,20230712,-58.92,1493,20231206,16.95,2070,-15.65,20240213,1581,10.44,20240419,4250,-58.92,20230712,1493,16.95,20231206,0.74,N,018500,500,233 억,,1677649,N,N,0,N,00,N
|
|
20240621,160322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1753,-40,5,-2.23,448829139,255227,45.17,1790,1793,1662,2330,1256,1793,1758.55,3.63,0,-17512,1927,1859,1819,1751,1711,1840,1732,234,537,500,1250,1,1,46754933,820,4.51,0.91,03,0.55,389.00,1919.00,4250,20230712,-58.75,1493,20231206,17.41,2070,-15.31,20240213,1581,10.88,20240419,4250,-58.75,20230712,1493,17.41,20231206,0.72,N,018500,500,233 억,,1697987,N,N,8,N,00,N
|
|
20240621,150322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1767,-26,5,-1.45,253565754,142873,25.29,1790,1793,1760,2330,1256,1793,1774.76,3.63,0,-32030,1927,1859,1819,1751,1711,1840,1732,234,537,500,1250,1,1,46754933,826,4.54,0.92,03,0.31,389.00,1919.00,4250,20230712,-58.42,1493,20231206,18.35,2070,-14.64,20240213,1581,11.76,20240419,4250,-58.42,20230712,1493,18.35,20231206,0.72,N,018500,500,233 억,,1697987,N,N,8,N,00,N
|
|
20240621,140322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1777,-16,5,-0.89,176074737,99121,17.54,1790,1793,1760,2330,1256,1793,1776.36,3.63,0,-14641,1927,1859,1819,1751,1711,1840,1732,234,537,500,1250,1,1,46754933,831,4.57,0.93,03,0.21,389.00,1919.00,4250,20230712,-58.19,1493,20231206,19.02,2070,-14.15,20240213,1581,12.40,20240419,4250,-58.19,20230712,1493,19.02,20231206,0.72,N,018500,500,233 억,,1697987,N,N,8,N,00,N
|
|
20240621,130323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1786,-7,5,-0.39,157614899,88751,15.71,1790,1793,1760,2330,1256,1793,1775.92,3.63,0,-9080,1927,1859,1819,1751,1711,1840,1732,234,537,500,1250,1,1,46754933,835,4.59,0.93,03,0.19,389.00,1919.00,4250,20230712,-57.98,1493,20231206,19.62,2070,-13.72,20240213,1581,12.97,20240419,4250,-57.98,20230712,1493,19.62,20231206,0.72,N,018500,500,233 억,,1697987,N,N,8,N,00,N
|
|
20240621,120324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1782,-11,5,-0.61,136034794,76662,13.57,1790,1790,1760,2330,1256,1793,1774.47,3.63,0,-4838,1927,1859,1819,1751,1711,1840,1732,234,537,500,1250,1,1,46754933,833,4.58,0.93,03,0.16,389.00,1919.00,4250,20230712,-58.07,1493,20231206,19.36,2070,-13.91,20240213,1581,12.71,20240419,4250,-58.07,20230712,1493,19.36,20231206,0.72,N,018500,500,233 억,,1697987,N,N,8,N,00,N
|
|
20240621,110324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1781,-12,5,-0.67,121728045,68626,12.15,1790,1790,1760,2330,1256,1793,1773.79,3.63,0,-5339,1927,1859,1819,1751,1711,1840,1732,234,537,500,1250,1,1,46754933,833,4.58,0.93,03,0.15,389.00,1919.00,4250,20230712,-58.09,1493,20231206,19.29,2070,-13.96,20240213,1581,12.65,20240419,4250,-58.09,20230712,1493,19.29,20231206,0.72,N,018500,500,233 억,,1697987,N,N,8,N,00,N
|
|
20240621,100321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1784,-9,5,-0.50,94119060,53131,9.40,1790,1790,1760,2330,1256,1793,1771.45,3.63,0,-3541,1927,1859,1819,1751,1711,1840,1732,234,537,500,1250,1,1,46754933,834,4.59,0.93,03,0.11,389.00,1919.00,4250,20230712,-58.02,1493,20231206,19.49,2070,-13.82,20240213,1581,12.84,20240419,4250,-58.02,20230712,1493,19.49,20231206,0.72,N,018500,500,233 억,,1697987,N,N,8,N,00,N
|
|
20240621,090324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1775,-18,5,-1.00,18216564,10245,1.81,1790,1790,1766,2330,1256,1793,1778.09,3.63,0,-3614,1927,1859,1819,1751,1711,1840,1732,234,537,500,1250,1,1,46754933,830,4.56,0.92,03,0.02,389.00,1919.00,4250,20230712,-58.24,1493,20231206,18.89,2070,-14.25,20240213,1581,12.27,20240419,4250,-58.24,20230712,1493,18.89,20231206,0.72,N,018500,500,233 억,,1697987,N,N,8,N,00,N
|
|
20240620,160322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1793,-93,5,-4.93,1020915391,564911,122.14,1886,1887,1779,2450,1321,1886,1807.21,3.95,0,-144199,2000,1942,1911,1853,1822,1927,1838,234,564,500,1320,1,1,46754933,838,4.61,0.93,03,1.21,389.00,1919.00,4250,20230712,-57.81,1493,20231206,20.09,2070,-13.38,20240213,1581,13.41,20240419,4250,-57.81,20230712,1493,20.09,20231206,0.79,N,018500,500,233 억,,1845890,N,N,8,N,00,N
|
|
20240620,150322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1793,-93,5,-4.93,949623663,525196,113.55,1886,1887,1779,2450,1321,1886,1808.13,3.95,0,-140585,2000,1942,1911,1853,1822,1927,1838,234,564,500,1320,1,1,46754933,838,4.61,0.93,03,1.12,389.00,1919.00,4250,20230712,-57.81,1493,20231206,20.09,2070,-13.38,20240213,1581,13.41,20240419,4250,-57.81,20230712,1493,20.09,20231206,0.79,N,018500,500,233 억,,1845890,N,N,12,N,00,N
|
|
20240620,140322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1794,-92,5,-4.88,871373632,481661,104.14,1886,1887,1779,2450,1321,1886,1809.10,3.95,0,-128243,2000,1942,1911,1853,1822,1927,1838,234,564,500,1320,1,1,46754933,839,4.61,0.93,03,1.03,389.00,1919.00,4250,20230712,-57.79,1493,20231206,20.16,2070,-13.33,20240213,1581,13.47,20240419,4250,-57.79,20230712,1493,20.16,20231206,0.79,N,018500,500,233 억,,1845890,N,N,12,N,00,N
|
|
20240620,130323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1790,-96,5,-5.09,787111158,434667,93.98,1886,1887,1779,2450,1321,1886,1810.84,3.95,0,-122165,2000,1942,1911,1853,1822,1927,1838,234,564,500,1320,1,1,46754933,837,4.60,0.93,03,0.93,389.00,1919.00,4250,20230712,-57.88,1493,20231206,19.89,2070,-13.53,20240213,1581,13.22,20240419,4250,-57.88,20230712,1493,19.89,20231206,0.79,N,018500,500,233 억,,1845890,N,N,12,N,00,N
|
|
20240620,120321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1790,-96,5,-5.09,654974503,360602,77.97,1886,1887,1780,2450,1321,1886,1816.34,3.95,0,-78809,2000,1942,1911,1853,1822,1927,1838,234,564,500,1320,1,1,46754933,837,4.60,0.93,03,0.77,389.00,1919.00,4250,20230712,-57.88,1493,20231206,19.89,2070,-13.53,20240213,1581,13.22,20240419,4250,-57.88,20230712,1493,19.89,20231206,0.79,N,018500,500,233 억,,1845890,N,N,12,N,00,N
|
|
20240620,110323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1814,-72,5,-3.82,545368795,299621,64.78,1886,1887,1780,2450,1321,1886,1820.20,3.95,0,-50679,2000,1942,1911,1853,1822,1927,1838,234,564,500,1320,1,1,46754933,848,4.66,0.95,03,0.64,389.00,1919.00,4250,20230712,-57.32,1493,20231206,21.50,2070,-12.37,20240213,1581,14.74,20240419,4250,-57.32,20230712,1493,21.50,20231206,0.79,N,018500,500,233 억,,1845890,N,N,12,N,00,N
|
|
20240620,100324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1801,-85,5,-4.51,454498928,249333,53.91,1886,1887,1780,2450,1321,1886,1822.86,3.95,0,-33528,2000,1942,1911,1853,1822,1927,1838,234,564,500,1320,1,1,46754933,842,4.63,0.94,03,0.53,389.00,1919.00,4250,20230712,-57.62,1493,20231206,20.63,2070,-13.00,20240213,1581,13.92,20240419,4250,-57.62,20230712,1493,20.63,20231206,0.79,N,018500,500,233 억,,1845890,N,N,12,N,00,N
|
|
20240620,090327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1877,-9,5,-0.48,16992422,9026,1.95,1886,1887,1875,2450,1321,1886,1882.61,3.95,0,-1230,2000,1942,1911,1853,1822,1927,1838,234,564,500,1320,1,1,46754933,878,4.83,0.98,03,0.02,389.00,1919.00,4250,20230712,-55.84,1493,20231206,25.72,2070,-9.32,20240213,1581,18.72,20240419,4250,-55.84,20230712,1493,25.72,20231206,0.79,N,018500,500,233 억,,1845890,N,N,12,N,00,N
|
|
20240619,160321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1886,-74,5,-3.78,877275425,460896,39.70,1961,1969,1880,2545,1372,1960,1903.41,4.27,0,-142170,2034,1997,1933,1896,1832,2015,1914,234,585,500,1370,1,1,46754933,882,4.85,0.98,03,0.99,389.00,1919.00,4250,20230712,-55.62,1493,20231206,26.32,2070,-8.89,20240213,1581,19.29,20240419,4250,-55.62,20230712,1493,26.32,20231206,0.78,N,018500,500,233 억,,1994485,N,N,12,N,00,N
|
|
20240619,150320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1897,-63,5,-3.21,836834961,439482,37.85,1961,1969,1880,2545,1372,1960,1904.13,4.27,0,-137258,2034,1997,1933,1896,1832,2015,1914,234,585,500,1370,1,1,46754933,887,4.88,0.99,03,0.94,389.00,1919.00,4250,20230712,-55.36,1493,20231206,27.06,2070,-8.36,20240213,1581,19.99,20240419,4250,-55.36,20230712,1493,27.06,20231206,0.78,N,018500,500,233 억,,1994485,N,N,0,N,00,N
|
|
20240619,140323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1902,-58,5,-2.96,744472816,390635,33.65,1961,1969,1880,2545,1372,1960,1905.79,4.27,0,-110194,2034,1997,1933,1896,1832,2015,1914,234,585,500,1370,1,1,46754933,889,4.89,0.99,03,0.84,389.00,1919.00,4250,20230712,-55.25,1493,20231206,27.39,2070,-8.12,20240213,1581,20.30,20240419,4250,-55.25,20230712,1493,27.39,20231206,0.78,N,018500,500,233 억,,1994485,N,N,0,N,00,N
|
|
20240619,130321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1898,-62,5,-3.16,680110652,356663,30.72,1961,1969,1880,2545,1372,1960,1906.86,4.27,0,-97356,2034,1997,1933,1896,1832,2015,1914,234,585,500,1370,1,1,46754933,887,4.88,0.99,03,0.76,389.00,1919.00,4250,20230712,-55.34,1493,20231206,27.13,2070,-8.31,20240213,1581,20.05,20240419,4250,-55.34,20230712,1493,27.13,20231206,0.78,N,018500,500,233 억,,1994485,N,N,0,N,00,N
|
|
20240619,120319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1901,-59,5,-3.01,603575223,316395,27.25,1961,1969,1880,2545,1372,1960,1907.65,4.27,0,-84577,2034,1997,1933,1896,1832,2015,1914,234,585,500,1370,1,1,46754933,889,4.89,0.99,03,0.68,389.00,1919.00,4250,20230712,-55.27,1493,20231206,27.33,2070,-8.16,20240213,1581,20.24,20240419,4250,-55.27,20230712,1493,27.33,20231206,0.78,N,018500,500,233 억,,1994485,N,N,0,N,00,N
|
|
20240619,110322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1896,-64,5,-3.27,546692575,286447,24.67,1961,1969,1880,2545,1372,1960,1908.52,4.27,0,-66786,2034,1997,1933,1896,1832,2015,1914,234,585,500,1370,1,1,46754933,886,4.87,0.99,03,0.61,389.00,1919.00,4250,20230712,-55.39,1493,20231206,26.99,2070,-8.41,20240213,1581,19.92,20240419,4250,-55.39,20230712,1493,26.99,20231206,0.78,N,018500,500,233 억,,1994485,N,N,0,N,00,N
|
|
20240619,100323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1892,-68,5,-3.47,411855948,215080,18.52,1961,1969,1880,2545,1372,1960,1914.89,4.27,0,-41348,2034,1997,1933,1896,1832,2015,1914,234,585,500,1370,1,1,46754933,885,4.86,0.99,03,0.46,389.00,1919.00,4250,20230712,-55.48,1493,20231206,26.72,2070,-8.60,20240213,1581,19.67,20240419,4250,-55.48,20230712,1493,26.72,20231206,0.78,N,018500,500,233 억,,1994485,N,N,0,N,00,N
|
|
20240619,090326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1960,0,3,0.00,14645925,7469,0.64,1961,1969,1954,2545,1372,1960,1960.90,4.27,0,-5774,2034,1997,1933,1896,1832,2015,1914,234,585,500,1370,1,1,46754933,916,5.04,1.02,03,0.02,389.00,1919.00,4250,20230712,-53.88,1493,20231206,31.28,2070,-5.31,20240213,1581,23.97,20240419,4250,-53.88,20230712,1493,31.28,20231206,0.78,N,018500,500,233 억,,1994485,N,N,0,N,00,N
|
|
20240618,160320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1960,75,2,3.98,2194635260,1158609,382.01,1895,1970,1869,2450,1320,1885,1894.10,3.64,0,284269,1959,1921,1899,1861,1839,1911,1851,234,565,500,1310,1,1,46754933,916,5.04,1.02,03,2.48,389.00,1919.00,4250,20230712,-53.88,1493,20231206,31.28,2070,-5.31,20240213,1581,23.97,20240419,4250,-53.88,20230712,1493,31.28,20231206,0.76,N,018500,500,233 억,,1701190,N,N,1,N,00,N
|
|
20240618,150317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1939,54,2,2.86,1980793555,1049371,345.99,1895,1939,1869,2450,1320,1885,1887.60,3.64,0,258385,1959,1921,1899,1861,1839,1911,1851,234,565,500,1310,1,1,46754933,907,4.98,1.01,03,2.24,389.00,1919.00,4250,20230712,-54.38,1493,20231206,29.87,2070,-6.33,20240213,1581,22.64,20240419,4250,-54.38,20230712,1493,29.87,20231206,0.76,N,018500,500,233 억,,1701190,N,N,1,N,00,N
|
|
20240618,140318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1889,4,2,0.21,1760202903,934189,308.01,1895,1913,1869,2450,1320,1885,1884.20,3.64,0,175121,1959,1921,1899,1861,1839,1911,1851,234,565,500,1310,1,1,46754933,883,4.86,0.98,03,2.00,389.00,1919.00,4250,20230712,-55.55,1493,20231206,26.52,2070,-8.74,20240213,1581,19.48,20240419,4250,-55.55,20230712,1493,26.52,20231206,0.76,N,018500,500,233 억,,1701190,N,N,1,N,00,N
|
|
20240618,130321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1880,-5,5,-0.27,1187398937,630078,207.74,1895,1913,1869,2450,1320,1885,1884.53,3.64,0,116732,1959,1921,1899,1861,1839,1911,1851,234,565,500,1310,1,1,46754933,879,4.83,0.98,03,1.35,389.00,1919.00,4250,20230712,-55.76,1493,20231206,25.92,2070,-9.18,20240213,1581,18.91,20240419,4250,-55.76,20230712,1493,25.92,20231206,0.76,N,018500,500,233 억,,1701190,N,N,1,N,00,N
|
|
20240618,120321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1886,1,2,0.05,650378595,344072,113.44,1895,1913,1869,2450,1320,1885,1890.24,3.64,0,78369,1959,1921,1899,1861,1839,1911,1851,234,565,500,1310,1,1,46754933,882,4.85,0.98,03,0.74,389.00,1919.00,4250,20230712,-55.62,1493,20231206,26.32,2070,-8.89,20240213,1581,19.29,20240419,4250,-55.62,20230712,1493,26.32,20231206,0.76,N,018500,500,233 억,,1701190,N,N,1,N,00,N
|
|
20240618,110319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1897,12,2,0.64,325666525,172657,56.93,1895,1899,1875,2450,1320,1885,1886.21,3.64,0,32650,1959,1921,1899,1861,1839,1911,1851,234,565,500,1310,1,1,46754933,887,4.88,0.99,03,0.37,389.00,1919.00,4250,20230712,-55.36,1493,20231206,27.06,2070,-8.36,20240213,1581,19.99,20240419,4250,-55.36,20230712,1493,27.06,20231206,0.76,N,018500,500,233 억,,1701190,N,N,1,N,00,N
|
|
20240618,100319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1880,-5,5,-0.27,156842004,83243,27.45,1895,1895,1875,2450,1320,1885,1884.15,3.64,0,17280,1959,1921,1899,1861,1839,1911,1851,234,565,500,1310,1,1,46754933,879,4.83,0.98,03,0.18,389.00,1919.00,4250,20230712,-55.76,1493,20231206,25.92,2070,-9.18,20240213,1581,18.91,20240419,4250,-55.76,20230712,1493,25.92,20231206,0.76,N,018500,500,233 억,,1701190,N,N,1,N,00,N
|
|
20240618,090322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1894,9,2,0.48,6264196,3306,1.09,1895,1895,1894,2450,1320,1885,1894.80,3.64,0,-1185,1959,1921,1899,1861,1839,1911,1851,234,565,500,1310,1,1,46754933,886,4.87,0.99,03,0.01,389.00,1919.00,4250,20230712,-55.44,1493,20231206,26.86,2070,-8.50,20240213,1581,19.80,20240419,4250,-55.44,20230712,1493,26.86,20231206,0.76,N,018500,500,233 억,,1701190,N,N,1,N,00,N
|
|
20240617,160318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1885,-13,5,-0.68,570497198,300103,108.43,1898,1937,1877,2465,1329,1898,1901.00,3.56,0,21917,1940,1919,1902,1881,1864,1910,1872,234,567,500,1320,1,1,46754933,881,4.85,0.98,03,0.64,389.00,1919.00,4250,20230712,-55.65,1493,20231206,26.26,2070,-8.94,20240213,1581,19.23,20240419,4250,-55.65,20230712,1493,26.26,20231206,0.68,N,018500,500,233 억,,1665017,N,N,1,N,00,N
|
|
20240617,150322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1894,-4,5,-0.21,540346285,284130,102.66,1898,1937,1877,2465,1329,1898,1901.76,3.56,0,20277,1940,1919,1902,1881,1864,1910,1872,234,567,500,1320,1,1,46754933,886,4.87,0.99,03,0.61,389.00,1919.00,4250,20230712,-55.44,1493,20231206,26.86,2070,-8.50,20240213,1581,19.80,20240419,4250,-55.44,20230712,1493,26.86,20231206,0.68,N,018500,500,233 억,,1665017,N,N,0,N,00,N
|
|
20240617,140317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1889,-9,5,-0.47,491744205,258349,93.34,1898,1937,1886,2465,1329,1898,1903.41,3.56,0,22790,1940,1919,1902,1881,1864,1910,1872,234,567,500,1320,1,1,46754933,883,4.86,0.98,03,0.55,389.00,1919.00,4250,20230712,-55.55,1493,20231206,26.52,2070,-8.74,20240213,1581,19.48,20240419,4250,-55.55,20230712,1493,26.52,20231206,0.68,N,018500,500,233 억,,1665017,N,N,0,N,00,N
|
|
20240617,130316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1900,2,2,0.11,329727124,172662,62.38,1898,1937,1897,2465,1329,1898,1909.67,3.56,0,44639,1940,1919,1902,1881,1864,1910,1872,234,567,500,1320,1,1,46754933,888,4.88,0.99,03,0.37,389.00,1919.00,4250,20230712,-55.29,1493,20231206,27.26,2070,-8.21,20240213,1581,20.18,20240419,4250,-55.29,20230712,1493,27.26,20231206,0.68,N,018500,500,233 억,,1665017,N,N,0,N,00,N
|
|
20240617,120317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1910,12,2,0.63,291040179,152306,55.03,1898,1937,1897,2465,1329,1898,1910.89,3.56,0,51885,1940,1919,1902,1881,1864,1910,1872,234,567,500,1320,1,1,46754933,893,4.91,1.00,03,0.33,389.00,1919.00,4250,20230712,-55.06,1493,20231206,27.93,2070,-7.73,20240213,1581,20.81,20240419,4250,-55.06,20230712,1493,27.93,20231206,0.68,N,018500,500,233 억,,1665017,N,N,0,N,00,N
|
|
20240617,110316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1910,12,2,0.63,227893272,119230,43.08,1898,1937,1897,2465,1329,1898,1911.38,3.56,0,42539,1940,1919,1902,1881,1864,1910,1872,234,567,500,1320,1,1,46754933,893,4.91,1.00,03,0.26,389.00,1919.00,4250,20230712,-55.06,1493,20231206,27.93,2070,-7.73,20240213,1581,20.81,20240419,4250,-55.06,20230712,1493,27.93,20231206,0.68,N,018500,500,233 억,,1665017,N,N,0,N,00,N
|
|
20240617,100318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1904,6,2,0.32,139449239,72936,26.35,1898,1937,1897,2465,1329,1898,1911.94,3.56,0,22062,1940,1919,1902,1881,1864,1910,1872,234,567,500,1320,1,1,46754933,890,4.89,0.99,03,0.16,389.00,1919.00,4250,20230712,-55.20,1493,20231206,27.53,2070,-8.02,20240213,1581,20.43,20240419,4250,-55.20,20230712,1493,27.53,20231206,0.68,N,018500,500,233 억,,1665017,N,N,0,N,00,N
|
|
20240617,090318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1897,-1,5,-0.05,6187322,3260,1.18,1898,1898,1897,2465,1329,1898,1897.95,3.56,0,1458,1940,1919,1902,1881,1864,1910,1872,234,567,500,1320,1,1,46754933,887,4.88,0.99,03,0.01,389.00,1919.00,4250,20230712,-55.36,1493,20231206,27.06,2070,-8.36,20240213,1581,19.99,20240419,4250,-55.36,20230712,1493,27.06,20231206,0.68,N,018500,500,233 억,,1665017,N,N,0,N,00,N
|
|
20240614,160254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1898,-2,5,-0.11,526334210,276754,84.07,1923,1923,1885,2470,1330,1900,1901.81,3.49,0,40139,1958,1928,1908,1878,1858,1919,1869,234,570,500,1330,1,1,46754933,887,4.88,0.99,03,0.59,389.00,1919.00,4250,20230712,-55.34,1493,20231206,27.13,2070,-8.31,20240213,1581,20.05,20240419,4250,-55.34,20230712,1493,27.13,20231206,0.69,N,018500,500,233 억,,1633626,N,N,0,N,00,N
|
|
20240614,150254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1899,-1,5,-0.05,468985996,246592,74.91,1923,1923,1885,2470,1330,1900,1901.87,3.49,0,53513,1958,1928,1908,1878,1858,1919,1869,234,570,500,1330,1,1,46754933,888,4.88,0.99,03,0.53,389.00,1919.00,4250,20230712,-55.32,1493,20231206,27.19,2070,-8.26,20240213,1581,20.11,20240419,4250,-55.32,20230712,1493,27.19,20231206,0.69,N,018500,500,233 억,,1633626,N,N,0,N,00,N
|
|
20240614,140254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1895,-5,5,-0.26,342866441,180317,54.78,1923,1923,1885,2470,1330,1900,1901.46,3.49,0,56988,1958,1928,1908,1878,1858,1919,1869,234,570,500,1330,1,1,46754933,886,4.87,0.99,03,0.39,389.00,1919.00,4250,20230712,-55.41,1493,20231206,26.93,2070,-8.45,20240213,1581,19.86,20240419,4250,-55.41,20230712,1493,26.93,20231206,0.69,N,018500,500,233 억,,1633626,N,N,0,N,00,N
|
|
20240614,130254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1901,1,2,0.05,308786713,162369,49.33,1923,1923,1885,2470,1330,1900,1901.76,3.49,0,56781,1958,1928,1908,1878,1858,1919,1869,234,570,500,1330,1,1,46754933,889,4.89,0.99,03,0.35,389.00,1919.00,4250,20230712,-55.27,1493,20231206,27.33,2070,-8.16,20240213,1581,20.24,20240419,4250,-55.27,20230712,1493,27.33,20231206,0.69,N,018500,500,233 억,,1633626,N,N,0,N,00,N
|
|
20240614,120256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1910,10,2,0.53,287169957,151025,45.88,1923,1923,1885,2470,1330,1900,1901.47,3.49,0,55109,1958,1928,1908,1878,1858,1919,1869,234,570,500,1330,1,1,46754933,893,4.91,1.00,03,0.32,389.00,1919.00,4250,20230712,-55.06,1493,20231206,27.93,2070,-7.73,20240213,1581,20.81,20240419,4250,-55.06,20230712,1493,27.93,20231206,0.69,N,018500,500,233 억,,1633626,N,N,0,N,00,N
|
|
20240614,110312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1899,-1,5,-0.05,202787833,106872,32.47,1923,1923,1885,2470,1330,1900,1897.48,3.49,0,21123,1958,1928,1908,1878,1858,1919,1869,234,570,500,1330,1,1,46754933,888,4.88,0.99,03,0.23,389.00,1919.00,4250,20230712,-55.32,1493,20231206,27.19,2070,-8.26,20240213,1581,20.11,20240419,4250,-55.32,20230712,1493,27.19,20231206,0.69,N,018500,500,233 억,,1633626,N,N,0,N,00,N
|
|
20240614,100312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1899,-1,5,-0.05,108506060,57193,17.37,1923,1923,1885,2470,1330,1900,1897.19,3.49,0,3116,1958,1928,1908,1878,1858,1919,1869,234,570,500,1330,1,1,46754933,888,4.88,0.99,03,0.12,389.00,1919.00,4250,20230712,-55.32,1493,20231206,27.19,2070,-8.26,20240213,1581,20.11,20240419,4250,-55.32,20230712,1493,27.19,20231206,0.69,N,018500,500,233 억,,1633626,N,N,0,N,00,N
|
|
20240614,090314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1916,16,2,0.84,4693037,2469,0.75,1923,1923,1900,2470,1330,1900,1900.78,3.49,0,-164,1958,1928,1908,1878,1858,1919,1869,234,570,500,1330,1,1,46754933,896,4.93,1.00,03,0.01,389.00,1919.00,4250,20230712,-54.92,1493,20231206,28.33,2070,-7.44,20240213,1581,21.19,20240419,4250,-54.92,20230712,1493,28.33,20231206,0.69,N,018500,500,233 억,,1633626,N,N,0,N,00,N
|
|
20240613,160311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1900,-17,5,-0.89,624570408,327641,105.18,1917,1938,1888,2490,1342,1917,1906.26,3.47,0,17664,1985,1951,1931,1897,1877,1941,1887,234,573,500,1340,1,1,46754933,888,4.88,0.99,03,0.70,389.00,1919.00,4250,20230712,-55.29,1403,20230607,35.42,2070,-8.21,20240213,1581,20.18,20240419,4250,-55.29,20230712,1493,27.26,20231206,0.68,N,018500,500,233 억,,1621815,N,N,0,N,00,N
|
|
20240613,150316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1904,-13,5,-0.68,608782550,319338,102.52,1917,1938,1888,2490,1342,1917,1906.39,3.47,0,17286,1985,1951,1931,1897,1877,1941,1887,234,573,500,1340,1,1,46754933,890,4.89,0.99,03,0.68,389.00,1919.00,4250,20230712,-55.20,1403,20230607,35.71,2070,-8.02,20240213,1581,20.43,20240419,4250,-55.20,20230712,1493,27.53,20231206,0.68,N,018500,500,233 억,,1621815,N,N,0,N,00,N
|
|
20240613,140312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1911,-6,5,-0.31,493276775,258689,83.05,1917,1938,1888,2490,1342,1917,1906.83,3.47,0,-4527,1985,1951,1931,1897,1877,1941,1887,234,573,500,1340,1,1,46754933,893,4.91,1.00,03,0.55,389.00,1919.00,4250,20230712,-55.04,1403,20230607,36.21,2070,-7.68,20240213,1581,20.87,20240419,4250,-55.04,20230712,1493,28.00,20231206,0.68,N,018500,500,233 억,,1621815,N,N,0,N,00,N
|
|
20240613,130313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1916,-1,5,-0.05,410945495,215394,69.15,1917,1938,1888,2490,1342,1917,1907.88,3.47,0,-5870,1985,1951,1931,1897,1877,1941,1887,234,573,500,1340,1,1,46754933,896,4.93,1.00,03,0.46,389.00,1919.00,4250,20230712,-54.92,1403,20230607,36.56,2070,-7.44,20240213,1581,21.19,20240419,4250,-54.92,20230712,1493,28.33,20231206,0.68,N,018500,500,233 억,,1621815,N,N,0,N,00,N
|
|
20240613,120312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1909,-8,5,-0.42,391347813,205138,65.85,1917,1938,1888,2490,1342,1917,1907.73,3.47,0,-10346,1985,1951,1931,1897,1877,1941,1887,234,573,500,1340,1,1,46754933,893,4.91,0.99,03,0.44,389.00,1919.00,4250,20230712,-55.08,1403,20230607,36.07,2070,-7.78,20240213,1581,20.75,20240419,4250,-55.08,20230712,1493,27.86,20231206,0.68,N,018500,500,233 억,,1621815,N,N,0,N,00,N
|
|
20240613,110310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1890,-27,5,-1.41,229692479,120404,38.65,1917,1938,1890,2490,1342,1917,1907.68,3.47,0,-4649,1985,1951,1931,1897,1877,1941,1887,234,573,500,1340,1,1,46754933,884,4.86,0.98,03,0.26,389.00,1919.00,4250,20230712,-55.53,1403,20230607,34.71,2070,-8.70,20240213,1581,19.54,20240419,4250,-55.53,20230712,1493,26.59,20231206,0.68,N,018500,500,233 억,,1621815,N,N,0,N,00,N
|
|
20240613,100311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1901,-16,5,-0.83,107714671,56105,18.01,1917,1938,1890,2490,1342,1917,1919.88,3.47,0,-6793,1985,1951,1931,1897,1877,1941,1887,234,573,500,1340,1,1,46754933,889,4.89,0.99,03,0.12,389.00,1919.00,4250,20230712,-55.27,1403,20230607,35.50,2070,-8.16,20240213,1581,20.24,20240419,4250,-55.27,20230712,1493,27.33,20231206,0.68,N,018500,500,233 억,,1621815,N,N,0,N,00,N
|
|
20240613,090314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1923,6,2,0.31,7414159,3868,1.24,1917,1923,1916,2490,1342,1917,1916.79,3.47,0,-563,1985,1951,1931,1897,1877,1941,1887,234,573,500,1340,1,1,46754933,899,4.94,1.00,03,0.01,389.00,1919.00,4250,20230712,-54.75,1403,20230607,37.06,2070,-7.10,20240213,1581,21.63,20240419,4250,-54.75,20230712,1493,28.80,20231206,0.68,N,018500,500,233 억,,1621815,N,N,0,N,00,N
|
|
20240612,160308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1917,2,2,0.10,603121277,311327,117.41,1918,1965,1911,2485,1341,1915,1937.27,3.27,0,89762,1992,1953,1917,1878,1842,1935,1860,234,570,500,1340,1,1,46754933,896,4.93,1.00,03,0.67,389.00,1919.00,4250,20230712,-54.89,1387,20230605,38.21,2070,-7.39,20240213,1581,21.25,20240419,4250,-54.89,20230712,1493,28.40,20231206,0.68,N,018500,500,233 억,,1527052,N,N,0,N,00,N
|
|
20240612,150314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1923,8,2,0.42,557335227,287467,108.42,1918,1965,1911,2485,1341,1915,1938.78,3.27,0,90889,1992,1953,1917,1878,1842,1935,1860,234,570,500,1340,1,1,46754933,899,4.94,1.00,03,0.61,389.00,1919.00,4250,20230712,-54.75,1387,20230605,38.64,2070,-7.10,20240213,1581,21.63,20240419,4250,-54.75,20230712,1493,28.80,20231206,0.68,N,018500,500,233 억,,1527052,N,N,0,N,00,N
|
|
20240612,140310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1933,18,2,0.94,530761347,273671,103.21,1918,1965,1911,2485,1341,1915,1939.41,3.27,0,91518,1992,1953,1917,1878,1842,1935,1860,234,570,500,1340,1,1,46754933,904,4.97,1.01,03,0.59,389.00,1919.00,4250,20230712,-54.52,1387,20230605,39.37,2070,-6.62,20240213,1581,22.26,20240419,4250,-54.52,20230712,1493,29.47,20231206,0.68,N,018500,500,233 억,,1527052,N,N,0,N,00,N
|
|
20240612,130309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1945,30,2,1.57,500527308,258056,97.32,1918,1965,1911,2485,1341,1915,1939.61,3.27,0,87365,1992,1953,1917,1878,1842,1935,1860,234,570,500,1340,1,1,46754933,909,5.00,1.01,03,0.55,389.00,1919.00,4250,20230712,-54.24,1387,20230605,40.23,2070,-6.04,20240213,1581,23.02,20240419,4250,-54.24,20230712,1493,30.27,20231206,0.68,N,018500,500,233 억,,1527052,N,N,0,N,00,N
|
|
20240612,120309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1951,36,2,1.88,435581573,224618,84.71,1918,1965,1911,2485,1341,1915,1939.21,3.27,0,76134,1992,1953,1917,1878,1842,1935,1860,234,570,500,1340,1,1,46754933,912,5.02,1.02,03,0.48,389.00,1919.00,4250,20230712,-54.09,1387,20230605,40.66,2070,-5.75,20240213,1581,23.40,20240419,4250,-54.09,20230712,1493,30.68,20231206,0.68,N,018500,500,233 억,,1527052,N,N,0,N,00,N
|
|
20240612,110308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1959,44,2,2.30,306209885,158396,59.74,1918,1965,1911,2485,1341,1915,1933.19,3.27,0,72279,1992,1953,1917,1878,1842,1935,1860,234,570,500,1340,1,1,46754933,916,5.04,1.02,03,0.34,389.00,1919.00,4250,20230712,-53.91,1387,20230605,41.24,2070,-5.36,20240213,1581,23.91,20240419,4250,-53.91,20230712,1493,31.21,20231206,0.68,N,018500,500,233 억,,1527052,N,N,0,N,00,N
|
|
20240612,100309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1920,5,2,0.26,97517994,50880,19.19,1918,1928,1911,2485,1341,1915,1916.63,3.27,0,4898,1992,1953,1917,1878,1842,1935,1860,234,570,500,1340,1,1,46754933,898,4.94,1.00,03,0.11,389.00,1919.00,4250,20230712,-54.82,1387,20230605,38.43,2070,-7.25,20240213,1581,21.44,20240419,4250,-54.82,20230712,1493,28.60,20231206,0.68,N,018500,500,233 억,,1527052,N,N,0,N,00,N
|
|
20240612,090309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1919,4,2,0.21,1657341,864,0.33,1918,1919,1918,2485,1341,1915,1918.22,3.27,0,-408,1992,1953,1917,1878,1842,1935,1860,234,570,500,1340,1,1,46754933,897,4.93,1.00,03,0.00,389.00,1919.00,4250,20230712,-54.85,1387,20230605,38.36,2070,-7.29,20240213,1581,21.38,20240419,4250,-54.85,20230712,1493,28.53,20231206,0.68,N,018500,500,233 억,,1527052,N,N,0,N,00,N
|
|
20240610,160306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1918,-16,5,-0.83,672287201,350420,58.27,1934,1935,1901,2510,1354,1934,1918.52,3.42,0,-8712,2023,1978,1939,1894,1855,2001,1917,234,576,500,1350,1,1,46754933,897,4.93,1.00,03,0.75,389.00,1919.00,4250,20230712,-54.87,1185,20230602,61.86,2070,-7.34,20240213,1581,21.32,20240419,4250,-54.87,20230712,1493,28.47,20231206,0.79,N,018500,500,233 억,,1599526,N,N,0,N,00,N
|
|
20240610,150308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1926,-8,5,-0.41,658216864,343090,57.05,1934,1935,1901,2510,1354,1934,1918.50,3.42,0,-8233,2023,1978,1939,1894,1855,2001,1917,234,576,500,1350,1,1,46754933,901,4.95,1.00,03,0.73,389.00,1919.00,4250,20230712,-54.68,1185,20230602,62.53,2070,-6.96,20240213,1581,21.82,20240419,4250,-54.68,20230712,1493,29.00,20231206,0.79,N,018500,500,233 억,,1599526,N,N,0,N,00,N
|
|
20240610,140307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1913,-21,5,-1.09,590433853,307796,51.19,1934,1935,1901,2510,1354,1934,1918.26,3.42,0,-4831,2023,1978,1939,1894,1855,2001,1917,234,576,500,1350,1,1,46754933,894,4.92,1.00,03,0.66,389.00,1919.00,4250,20230712,-54.99,1185,20230602,61.43,2070,-7.58,20240213,1581,21.00,20240419,4250,-54.99,20230712,1493,28.13,20231206,0.79,N,018500,500,233 억,,1599526,N,N,0,N,00,N
|
|
20240610,130308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1908,-26,5,-1.34,558510282,291077,48.40,1934,1935,1901,2510,1354,1934,1918.77,3.42,0,6236,2023,1978,1939,1894,1855,2001,1917,234,576,500,1350,1,1,46754933,892,4.90,0.99,03,0.62,389.00,1919.00,4250,20230712,-55.11,1185,20230602,61.01,2070,-7.83,20240213,1581,20.68,20240419,4250,-55.11,20230712,1493,27.80,20231206,0.79,N,018500,500,233 억,,1599526,N,N,0,N,00,N
|
|
20240610,120307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1927,-7,5,-0.36,406710103,211661,35.20,1934,1935,1911,2510,1354,1934,1921.52,3.42,0,61749,2023,1978,1939,1894,1855,2001,1917,234,576,500,1350,1,1,46754933,901,4.95,1.00,03,0.45,389.00,1919.00,4250,20230712,-54.66,1185,20230602,62.62,2070,-6.91,20240213,1581,21.88,20240419,4250,-54.66,20230712,1493,29.07,20231206,0.79,N,018500,500,233 억,,1599526,N,N,0,N,00,N
|
|
20240610,110309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1930,-4,5,-0.21,373826653,194618,32.36,1934,1934,1911,2510,1354,1934,1920.82,3.42,0,62294,2023,1978,1939,1894,1855,2001,1917,234,576,500,1350,1,1,46754933,902,4.96,1.01,03,0.42,389.00,1919.00,4250,20230712,-54.59,1185,20230602,62.87,2070,-6.76,20240213,1581,22.07,20240419,4250,-54.59,20230712,1493,29.27,20231206,0.79,N,018500,500,233 억,,1599526,N,N,0,N,00,N
|
|
20240610,100309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1925,-9,5,-0.47,342103524,178135,29.62,1934,1934,1911,2510,1354,1934,1920.47,3.42,0,62270,2023,1978,1939,1894,1855,2001,1917,234,576,500,1350,1,1,46754933,900,4.95,1.00,03,0.38,389.00,1919.00,4250,20230712,-54.71,1185,20230602,62.45,2070,-7.00,20240213,1581,21.76,20240419,4250,-54.71,20230712,1493,28.94,20231206,0.79,N,018500,500,233 억,,1599526,N,N,0,N,00,N
|
|
20240610,090312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1915,-19,5,-0.98,9995382,5180,0.86,1934,1934,1915,2510,1354,1934,1929.61,3.42,0,-2068,2023,1978,1939,1894,1855,2001,1917,234,576,500,1350,1,1,46754933,895,4.92,1.00,03,0.01,389.00,1919.00,4250,20230712,-54.94,1185,20230602,61.60,2070,-7.49,20240213,1581,21.13,20240419,4250,-54.94,20230712,1493,28.27,20231206,0.79,N,018500,500,233 억,,1599526,N,N,0,N,00,N
|
|
20240607,160315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1934,14,2,0.73,1167806991,599967,125.15,1925,1984,1900,2495,1344,1920,1946.47,3.36,0,25535,1967,1943,1904,1880,1841,1955,1892,234,575,500,1340,1,1,46754933,904,4.97,1.01,03,1.28,389.00,1919.00,4250,20230712,-54.49,1178,20230531,64.18,2070,-6.57,20240213,1581,22.33,20240419,4250,-54.49,20230712,1403,37.85,20230607,0.88,N,018500,500,233 억,,1569743,N,N,0,N,00,N
|
|
20240607,150318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1918,-2,5,-0.10,1112326483,571124,119.14,1925,1984,1900,2495,1344,1920,1947.61,3.36,0,28403,1967,1943,1904,1880,1841,1955,1892,234,575,500,1340,1,1,46754933,897,4.93,1.00,03,1.22,389.00,1919.00,4250,20230712,-54.87,1178,20230531,62.82,2070,-7.34,20240213,1581,21.32,20240419,4250,-54.87,20230712,1403,36.71,20230607,0.88,N,018500,500,233 억,,1569743,N,N,0,N,00,N
|
|
20240607,140315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1925,5,2,0.26,1051133501,539247,112.49,1925,1984,1900,2495,1344,1920,1949.26,3.36,0,27297,1967,1943,1904,1880,1841,1955,1892,234,575,500,1340,1,1,46754933,900,4.95,1.00,03,1.15,389.00,1919.00,4250,20230712,-54.71,1178,20230531,63.41,2070,-7.00,20240213,1581,21.76,20240419,4250,-54.71,20230712,1403,37.21,20230607,0.88,N,018500,500,233 억,,1569743,N,N,0,N,00,N
|
|
20240607,130316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1924,4,2,0.21,962549321,492944,102.83,1925,1984,1920,2495,1344,1920,1952.65,3.36,0,26740,1967,1943,1904,1880,1841,1955,1892,234,575,500,1340,1,1,46754933,900,4.95,1.00,03,1.05,389.00,1919.00,4250,20230712,-54.73,1178,20230531,63.33,2070,-7.05,20240213,1581,21.70,20240419,4250,-54.73,20230712,1403,37.13,20230607,0.88,N,018500,500,233 억,,1569743,N,N,0,N,00,N
|
|
20240607,120316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1953,33,2,1.72,762731949,389820,81.32,1925,1984,1920,2495,1344,1920,1956.63,3.36,0,25011,1967,1943,1904,1880,1841,1955,1892,234,575,500,1340,1,1,46754933,913,5.02,1.02,03,0.83,389.00,1919.00,4250,20230712,-54.05,1178,20230531,65.79,2070,-5.65,20240213,1581,23.53,20240419,4250,-54.05,20230712,1403,39.20,20230607,0.88,N,018500,500,233 억,,1569743,N,N,0,N,00,N
|
|
20240607,110316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1960,40,2,2.08,518310301,265117,55.30,1925,1984,1920,2495,1344,1920,1955.02,3.36,0,47046,1967,1943,1904,1880,1841,1955,1892,234,575,500,1340,1,1,46754933,916,5.04,1.02,03,0.57,389.00,1919.00,4250,20230712,-53.88,1178,20230531,66.38,2070,-5.31,20240213,1581,23.97,20240419,4250,-53.88,20230712,1403,39.70,20230607,0.88,N,018500,500,233 억,,1569743,N,N,0,N,00,N
|
|
20240607,100315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1955,35,2,1.82,399835006,204573,42.67,1925,1984,1920,2495,1344,1920,1954.49,3.36,0,46249,1967,1943,1904,1880,1841,1955,1892,234,575,500,1340,1,1,46754933,914,5.03,1.02,03,0.44,389.00,1919.00,4250,20230712,-54.00,1178,20230531,65.96,2070,-5.56,20240213,1581,23.66,20240419,4250,-54.00,20230712,1403,39.34,20230607,0.88,N,018500,500,233 억,,1569743,N,N,0,N,00,N
|
|
20240607,090313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1947,27,2,1.41,43490552,22474,4.69,1925,1947,1920,2495,1344,1920,1935.15,3.36,0,9986,1967,1943,1904,1880,1841,1955,1892,234,575,500,1340,1,1,46754933,910,5.01,1.01,03,0.05,389.00,1919.00,4250,20230712,-54.19,1178,20230531,65.28,2070,-5.94,20240213,1581,23.15,20240419,4250,-54.19,20230712,1403,38.77,20230607,0.88,N,018500,500,233 억,,1569743,N,N,0,N,00,N
|
|
20240605,160313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1920,18,2,0.95,906513553,478135,67.47,1910,1928,1865,2470,1332,1902,1895.92,3.27,0,56678,1991,1946,1868,1823,1745,1969,1846,234,568,500,1330,1,1,46754933,898,4.94,1.00,03,1.02,389.00,1919.00,4250,20230712,-54.82,1120,20230530,71.43,2070,-7.25,20240213,1581,21.44,20240419,4250,-54.82,20230712,1387,38.43,20230605,0.89,N,018500,500,233 억,,1528821,N,N,0,N,00,N
|
|
20240605,150313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1922,20,2,1.05,859583415,453693,64.02,1910,1928,1865,2470,1332,1902,1894.63,3.27,0,51981,1991,1946,1868,1823,1745,1969,1846,234,568,500,1330,1,1,46754933,899,4.94,1.00,03,0.97,389.00,1919.00,4250,20230712,-54.78,1120,20230530,71.61,2070,-7.15,20240213,1581,21.57,20240419,4250,-54.78,20230712,1387,38.57,20230605,0.89,N,018500,500,233 억,,1528821,N,N,0,N,00,N
|
|
20240605,140312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1902,0,3,0.00,739234067,390593,55.11,1910,1928,1865,2470,1332,1902,1892.59,3.27,0,45500,1991,1946,1868,1823,1745,1969,1846,234,568,500,1330,1,1,46754933,889,4.89,0.99,03,0.84,389.00,1919.00,4250,20230712,-55.25,1120,20230530,69.82,2070,-8.12,20240213,1581,20.30,20240419,4250,-55.25,20230712,1387,37.13,20230605,0.89,N,018500,500,233 억,,1528821,N,N,0,N,00,N
|
|
20240605,130314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1897,-5,5,-0.26,685768903,362477,51.15,1910,1928,1865,2470,1332,1902,1891.89,3.27,0,32392,1991,1946,1868,1823,1745,1969,1846,234,568,500,1330,1,1,46754933,887,4.88,0.99,03,0.78,389.00,1919.00,4250,20230712,-55.36,1120,20230530,69.38,2070,-8.36,20240213,1581,19.99,20240419,4250,-55.36,20230712,1387,36.77,20230605,0.89,N,018500,500,233 억,,1528821,N,N,0,N,00,N
|
|
20240605,120313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1895,-7,5,-0.37,607514559,321191,45.32,1910,1928,1865,2470,1332,1902,1891.43,3.27,0,29679,1991,1946,1868,1823,1745,1969,1846,234,568,500,1330,1,1,46754933,886,4.87,0.99,03,0.69,389.00,1919.00,4250,20230712,-55.41,1120,20230530,69.20,2070,-8.45,20240213,1581,19.86,20240419,4250,-55.41,20230712,1387,36.63,20230605,0.89,N,018500,500,233 억,,1528821,N,N,0,N,00,N
|
|
20240605,110314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1880,-22,5,-1.16,584686168,309116,43.62,1910,1928,1865,2470,1332,1902,1891.47,3.27,0,24218,1991,1946,1868,1823,1745,1969,1846,234,568,500,1330,1,1,46754933,879,4.83,0.98,03,0.66,389.00,1919.00,4250,20230712,-55.76,1120,20230530,67.86,2070,-9.18,20240213,1581,18.91,20240419,4250,-55.76,20230712,1387,35.54,20230605,0.89,N,018500,500,233 억,,1528821,N,N,0,N,00,N
|
|
20240605,100314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1878,-24,5,-1.26,467191908,246475,34.78,1910,1928,1865,2470,1332,1902,1895.49,3.27,0,25678,1991,1946,1868,1823,1745,1969,1846,234,568,500,1330,1,1,46754933,878,4.83,0.98,03,0.53,389.00,1919.00,4250,20230712,-55.81,1120,20230530,67.68,2070,-9.28,20240213,1581,18.79,20240419,4250,-55.81,20230712,1387,35.40,20230605,0.89,N,018500,500,233 억,,1528821,N,N,0,N,00,N
|
|
20240605,090313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1907,5,2,0.26,40689649,21225,2.99,1910,1928,1907,2470,1332,1902,1917.25,3.27,0,-5078,1991,1946,1868,1823,1745,1969,1846,234,568,500,1330,1,1,46754933,892,4.90,0.99,03,0.05,389.00,1919.00,4250,20230712,-55.13,1120,20230530,70.27,2070,-7.87,20240213,1581,20.62,20240419,4250,-55.13,20230712,1387,37.49,20230605,0.89,N,018500,500,233 억,,1528821,N,N,0,N,00,N
|
|
20240604,160310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1902,96,2,5.32,1256033912,674125,318.40,1806,1913,1790,2345,1265,1806,1863.07,2.90,0,168076,1842,1823,1800,1781,1758,1833,1791,234,539,500,1260,1,1,46754933,889,4.89,0.99,03,1.44,389.00,1919.00,4250,20230712,-55.25,1120,20230530,69.82,2070,-8.12,20240213,1581,20.30,20240419,4250,-55.25,20230712,1387,37.13,20230605,0.89,N,018500,500,233 억,,1356096,N,N,0,N,00,N
|
|
20240604,150312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1879,73,2,4.04,925506190,499877,236.10,1806,1894,1790,2345,1265,1806,1851.47,2.90,0,109634,1842,1823,1800,1781,1758,1833,1791,234,539,500,1260,1,1,46754933,879,4.83,0.98,03,1.07,389.00,1919.00,4250,20230712,-55.79,1120,20230530,67.77,2070,-9.23,20240213,1581,18.85,20240419,4250,-55.79,20230712,1387,35.47,20230605,0.89,N,018500,500,233 억,,1356096,N,N,0,N,00,N
|
|
20240604,140313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1890,84,2,4.65,801850847,433907,204.94,1806,1894,1790,2345,1265,1806,1847.98,2.90,0,106980,1842,1823,1800,1781,1758,1833,1791,234,539,500,1260,1,1,46754933,884,4.86,0.98,03,0.93,389.00,1919.00,4250,20230712,-55.53,1120,20230530,68.75,2070,-8.70,20240213,1581,19.54,20240419,4250,-55.53,20230712,1387,36.27,20230605,0.89,N,018500,500,233 억,,1356096,N,N,0,N,00,N
|
|
20240604,130311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1830,24,2,1.33,455632434,247982,117.13,1806,1857,1790,2345,1265,1806,1837.36,2.90,0,48996,1842,1823,1800,1781,1758,1833,1791,234,539,500,1260,1,1,46754933,856,4.70,0.95,03,0.53,389.00,1919.00,4250,20230712,-56.94,1120,20230530,63.39,2070,-11.59,20240213,1581,15.75,20240419,4250,-56.94,20230712,1387,31.94,20230605,0.89,N,018500,500,233 억,,1356096,N,N,0,N,00,N
|
|
20240604,120310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1840,34,2,1.88,433872070,236119,111.52,1806,1857,1790,2345,1265,1806,1837.51,2.90,0,49006,1842,1823,1800,1781,1758,1833,1791,234,539,500,1260,1,1,46754933,860,4.73,0.96,03,0.51,389.00,1919.00,4250,20230712,-56.71,1120,20230530,64.29,2070,-11.11,20240213,1581,16.38,20240419,4250,-56.71,20230712,1387,32.66,20230605,0.89,N,018500,500,233 억,,1356096,N,N,0,N,00,N
|
|
20240604,110310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1844,38,2,2.10,366535399,199524,94.24,1806,1857,1790,2345,1265,1806,1837.05,2.90,0,54758,1842,1823,1800,1781,1758,1833,1791,234,539,500,1260,1,1,46754933,862,4.74,0.96,03,0.43,389.00,1919.00,4250,20230712,-56.61,1120,20230530,64.64,2070,-10.92,20240213,1581,16.64,20240419,4250,-56.61,20230712,1387,32.95,20230605,0.89,N,018500,500,233 억,,1356096,N,N,0,N,00,N
|
|
20240604,100309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1847,41,2,2.27,310755163,169208,79.92,1806,1857,1790,2345,1265,1806,1836.53,2.90,0,58863,1842,1823,1800,1781,1758,1833,1791,234,539,500,1260,1,1,46754933,864,4.75,0.96,03,0.36,389.00,1919.00,4250,20230712,-56.54,1120,20230530,64.91,2070,-10.77,20240213,1581,16.82,20240419,4250,-56.54,20230712,1387,33.17,20230605,0.89,N,018500,500,233 억,,1356096,N,N,0,N,00,N
|
|
20240604,090313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1801,-5,5,-0.28,6187206,3428,1.62,1806,1806,1801,2345,1265,1806,1804.90,2.90,0,-1017,1842,1823,1800,1781,1758,1833,1791,234,539,500,1260,1,1,46754933,842,4.63,0.94,03,0.01,389.00,1919.00,4250,20230712,-57.62,1120,20230530,60.80,2070,-13.00,20240213,1581,13.92,20240419,4250,-57.62,20230712,1387,29.85,20230605,0.89,N,018500,500,233 억,,1356096,N,N,0,N,00,N
|
|
20240603,160309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1806,26,2,1.46,382481808,211722,146.29,1780,1819,1777,2310,1246,1780,1806.53,2.75,0,64053,1828,1804,1786,1762,1744,1795,1753,234,530,500,1240,1,1,46754933,844,4.64,0.94,03,0.45,389.00,1919.00,4250,20230712,-57.51,1120,20230530,61.25,2070,-12.75,20240213,1581,14.23,20240419,4250,-57.51,20230712,1387,30.21,20230605,0.85,N,018500,500,233 억,,1284844,N,N,0,N,00,N
|
|
20240603,150308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1813,33,2,1.85,372937552,206434,142.64,1780,1819,1777,2310,1246,1780,1806.57,2.75,0,61439,1828,1804,1786,1762,1744,1795,1753,234,530,500,1240,1,1,46754933,848,4.66,0.94,03,0.44,389.00,1919.00,4250,20230712,-57.34,1120,20230530,61.87,2070,-12.42,20240213,1581,14.67,20240419,4250,-57.34,20230712,1387,30.71,20230605,0.85,N,018500,500,233 억,,1284844,N,N,0,N,00,N
|
|
20240603,140308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1803,23,2,1.29,221931929,123000,84.99,1780,1819,1777,2310,1246,1780,1804.32,2.75,0,34743,1828,1804,1786,1762,1744,1795,1753,234,530,500,1240,1,1,46754933,843,4.63,0.94,03,0.26,389.00,1919.00,4250,20230712,-57.58,1120,20230530,60.98,2070,-12.90,20240213,1581,14.04,20240419,4250,-57.58,20230712,1387,29.99,20230605,0.85,N,018500,500,233 억,,1284844,N,N,0,N,00,N
|
|
20240603,130309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1808,28,2,1.57,211673094,117314,81.06,1780,1819,1777,2310,1246,1780,1804.33,2.75,0,33119,1828,1804,1786,1762,1744,1795,1753,234,530,500,1240,1,1,46754933,845,4.65,0.94,03,0.25,389.00,1919.00,4250,20230712,-57.46,1120,20230530,61.43,2070,-12.66,20240213,1581,14.36,20240419,4250,-57.46,20230712,1387,30.35,20230605,0.85,N,018500,500,233 억,,1284844,N,N,0,N,00,N
|
|
20240603,120308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1812,32,2,1.80,190521467,105590,72.96,1780,1819,1777,2310,1246,1780,1804.35,2.75,0,31823,1828,1804,1786,1762,1744,1795,1753,234,530,500,1240,1,1,46754933,847,4.66,0.94,03,0.23,389.00,1919.00,4250,20230712,-57.36,1120,20230530,61.79,2070,-12.46,20240213,1581,14.61,20240419,4250,-57.36,20230712,1387,30.64,20230605,0.85,N,018500,500,233 억,,1284844,N,N,0,N,00,N
|
|
20240603,110306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1806,26,2,1.46,142825458,79253,54.76,1780,1819,1777,2310,1246,1780,1802.15,2.75,0,29902,1828,1804,1786,1762,1744,1795,1753,234,530,500,1240,1,1,46754933,844,4.64,0.94,03,0.17,389.00,1919.00,4250,20230712,-57.51,1120,20230530,61.25,2070,-12.75,20240213,1581,14.23,20240419,4250,-57.51,20230712,1387,30.21,20230605,0.85,N,018500,500,233 억,,1284844,N,N,0,N,00,N
|
|
20240603,100306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1801,21,2,1.18,47953513,26739,18.48,1780,1805,1777,2310,1246,1780,1793.39,2.75,0,7320,1828,1804,1786,1762,1744,1795,1753,234,530,500,1240,1,1,46754933,842,4.63,0.94,03,0.06,389.00,1919.00,4250,20230712,-57.62,1120,20230530,60.80,2070,-13.00,20240213,1581,13.92,20240419,4250,-57.62,20230712,1387,29.85,20230605,0.85,N,018500,500,233 억,,1284844,N,N,0,N,00,N
|
|
20240603,090306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1778,-2,5,-0.11,14606683,8206,5.67,1780,1782,1778,2310,1246,1780,1780.00,2.75,0,576,1828,1804,1786,1762,1744,1795,1753,234,530,500,1240,1,1,46754933,831,4.57,0.93,03,0.02,389.00,1919.00,4250,20230712,-58.16,1120,20230530,58.75,2070,-14.11,20240213,1581,12.46,20240419,4250,-58.16,20230712,1387,28.19,20230605,0.85,N,018500,500,233 억,,1284844,N,N,0,N,00,N
|