186 lines
77 KiB
CSV
186 lines
77 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
|
|
20240731,160335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1514,-4,5,-0.26,110845514,73596,67.19,1518,1519,1497,1973,1063,1518,1506.14,1.92,0,-4573,1590,1554,1532,1496,1474,1543,1485,234,455,500,1060,1,1,46754933,708,3.87,0.66,03,0.16,391.00,2278.00,3385,20230801,-55.27,1493,20231206,1.41,2070,-26.86,20240213,1497,1.14,20240731,3385,-55.27,20230801,1493,1.41,20231206,0.59,N,018500,500,233 억,,897103,N,N,76,N,00,N
|
|
20240731,150336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1514,-4,5,-0.26,108322708,71929,65.67,1518,1519,1497,1973,1063,1518,1505.97,1.92,0,-4649,1590,1554,1532,1496,1474,1543,1485,234,455,500,1060,1,1,46754933,708,3.87,0.66,03,0.15,391.00,2278.00,3385,20230801,-55.27,1493,20231206,1.41,2070,-26.86,20240213,1497,1.14,20240731,3385,-55.27,20230801,1493,1.41,20231206,0.59,N,018500,500,233 억,,897103,N,N,117,N,00,N
|
|
20240731,140339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1502,-16,5,-1.05,98562615,65456,59.76,1518,1519,1497,1973,1063,1518,1505.78,1.92,0,-8571,1590,1554,1532,1496,1474,1543,1485,234,455,500,1060,1,1,46754933,702,3.84,0.66,03,0.14,391.00,2278.00,3385,20230801,-55.63,1493,20231206,0.60,2070,-27.44,20240213,1497,0.33,20240731,3385,-55.63,20230801,1493,0.60,20231206,0.59,N,018500,500,233 억,,897103,N,N,117,N,00,N
|
|
20240731,130337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1507,-11,5,-0.72,65031181,43163,39.41,1518,1519,1497,1973,1063,1518,1506.64,1.92,0,-11198,1590,1554,1532,1496,1474,1543,1485,234,455,500,1060,1,1,46754933,705,3.85,0.66,03,0.09,391.00,2278.00,3385,20230801,-55.48,1493,20231206,0.94,2070,-27.20,20240213,1497,0.67,20240731,3385,-55.48,20230801,1493,0.94,20231206,0.59,N,018500,500,233 억,,897103,N,N,117,N,00,N
|
|
20240731,120339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1508,-10,5,-0.66,58842885,39054,35.66,1518,1519,1497,1973,1063,1518,1506.71,1.92,0,-10711,1590,1554,1532,1496,1474,1543,1485,234,455,500,1060,1,1,46754933,705,3.86,0.66,03,0.08,391.00,2278.00,3385,20230801,-55.45,1493,20231206,1.00,2070,-27.15,20240213,1497,0.73,20240731,3385,-55.45,20230801,1493,1.00,20231206,0.59,N,018500,500,233 억,,897103,N,N,117,N,00,N
|
|
20240731,110336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1500,-18,5,-1.19,53342288,35405,32.33,1518,1519,1497,1973,1063,1518,1506.63,1.92,0,-9565,1590,1554,1532,1496,1474,1543,1485,234,455,500,1060,1,1,46754933,701,3.84,0.66,03,0.08,391.00,2278.00,3385,20230801,-55.69,1493,20231206,0.47,2070,-27.54,20240213,1497,0.20,20240731,3385,-55.69,20230801,1493,0.47,20231206,0.59,N,018500,500,233 억,,897103,N,N,117,N,00,N
|
|
20240731,100336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1518,0,3,0.00,15520729,10256,9.36,1518,1519,1509,1973,1063,1518,1513.33,1.92,0,-2922,1590,1554,1532,1496,1474,1543,1485,234,455,500,1060,1,1,46754933,710,3.88,0.67,03,0.02,391.00,2278.00,3385,20230801,-55.16,1493,20231206,1.67,2070,-26.67,20240213,1500,1.20,20240725,3385,-55.16,20230801,1493,1.67,20231206,0.59,N,018500,500,233 억,,897103,N,N,117,N,00,N
|
|
20240731,090332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1513,-5,5,-0.33,277394,183,0.17,1518,1518,1513,1973,1063,1518,1515.81,1.92,0,-95,1590,1554,1532,1496,1474,1543,1485,234,455,500,1060,1,1,46754933,707,3.87,0.66,03,0.00,391.00,2278.00,3385,20230801,-55.30,1493,20231206,1.34,2070,-26.91,20240213,1500,0.87,20240725,3385,-55.30,20230801,1493,1.34,20231206,0.59,N,018500,500,233 억,,897103,N,N,117,N,00,N
|
|
20240730,160327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1518,-36,5,-2.32,167215250,109477,136.22,1568,1568,1510,2020,1088,1554,1527.41,2.00,0,-37009,1578,1565,1551,1538,1524,1559,1532,234,466,500,1080,1,1,46754933,710,3.88,0.67,03,0.23,391.00,2278.00,3385,20230801,-55.16,1493,20231206,1.67,2070,-26.67,20240213,1500,1.20,20240725,3385,-55.16,20230801,1493,1.67,20231206,0.62,N,018500,500,233 억,,933711,N,N,117,N,00,N
|
|
20240730,150332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1518,-36,5,-2.32,144829800,94698,117.83,1568,1568,1518,2020,1088,1554,1529.39,2.00,0,-33024,1578,1565,1551,1538,1524,1559,1532,234,466,500,1080,1,1,46754933,710,3.88,0.67,03,0.20,391.00,2278.00,3385,20230801,-55.16,1493,20231206,1.67,2070,-26.67,20240213,1500,1.20,20240725,3385,-55.16,20230801,1493,1.67,20231206,0.62,N,018500,500,233 억,,933711,N,N,3,N,00,N
|
|
20240730,140328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1521,-33,5,-2.12,121997249,79684,99.15,1568,1568,1518,2020,1088,1554,1531.01,2.00,0,-25905,1578,1565,1551,1538,1524,1559,1532,234,466,500,1080,1,1,46754933,711,3.89,0.67,03,0.17,391.00,2278.00,3385,20230801,-55.07,1493,20231206,1.88,2070,-26.52,20240213,1500,1.40,20240725,3385,-55.07,20230801,1493,1.88,20231206,0.62,N,018500,500,233 억,,933711,N,N,3,N,00,N
|
|
20240730,130333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1520,-34,5,-2.19,100472517,65519,81.53,1568,1568,1519,2020,1088,1554,1533.49,2.00,0,-16857,1578,1565,1551,1538,1524,1559,1532,234,466,500,1080,1,1,46754933,711,3.89,0.67,03,0.14,391.00,2278.00,3385,20230801,-55.10,1493,20231206,1.81,2070,-26.57,20240213,1500,1.33,20240725,3385,-55.10,20230801,1493,1.81,20231206,0.62,N,018500,500,233 억,,933711,N,N,3,N,00,N
|
|
20240730,120331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1529,-25,5,-1.61,79035149,51431,64.00,1568,1568,1519,2020,1088,1554,1536.72,2.00,0,-15358,1578,1565,1551,1538,1524,1559,1532,234,466,500,1080,1,1,46754933,715,3.91,0.67,03,0.11,391.00,2278.00,3385,20230801,-54.83,1493,20231206,2.41,2070,-26.14,20240213,1500,1.93,20240725,3385,-54.83,20230801,1493,2.41,20231206,0.62,N,018500,500,233 억,,933711,N,N,3,N,00,N
|
|
20240730,110332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1537,-17,5,-1.09,43681355,28309,35.23,1568,1568,1537,2020,1088,1554,1543.02,2.00,0,-9648,1578,1565,1551,1538,1524,1559,1532,234,466,500,1080,1,1,46754933,719,3.93,0.67,03,0.06,391.00,2278.00,3385,20230801,-54.59,1493,20231206,2.95,2070,-25.75,20240213,1500,2.47,20240725,3385,-54.59,20230801,1493,2.95,20231206,0.62,N,018500,500,233 억,,933711,N,N,3,N,00,N
|
|
20240730,100333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1546,-8,5,-0.51,16266432,10509,13.08,1568,1568,1540,2020,1088,1554,1547.86,2.00,0,-4554,1578,1565,1551,1538,1524,1559,1532,234,466,500,1080,1,1,46754933,723,3.95,0.68,03,0.02,391.00,2278.00,3385,20230801,-54.33,1493,20231206,3.55,2070,-25.31,20240213,1500,3.07,20240725,3385,-54.33,20230801,1493,3.55,20231206,0.62,N,018500,500,233 억,,933711,N,N,3,N,00,N
|
|
20240730,090333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1553,-1,5,-0.06,3796093,2437,3.03,1568,1568,1553,2020,1088,1554,1557.69,2.00,0,-1832,1578,1565,1551,1538,1524,1559,1532,234,466,500,1080,1,1,46754933,726,3.97,0.68,03,0.01,391.00,2278.00,3385,20230801,-54.12,1493,20231206,4.02,2070,-24.98,20240213,1500,3.53,20240725,3385,-54.12,20230801,1493,4.02,20231206,0.62,N,018500,500,233 억,,933711,N,N,3,N,00,N
|
|
20240729,160330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1554,12,2,0.78,124841119,80346,108.29,1556,1564,1537,2000,1080,1542,1553.79,2.05,0,-29860,1572,1557,1530,1515,1488,1564,1522,234,458,500,1070,1,1,46754933,727,3.97,0.68,03,0.17,391.00,2278.00,3385,20230801,-54.09,1493,20231206,4.09,2070,-24.93,20240213,1500,3.60,20240725,3385,-54.09,20230801,1493,4.09,20231206,0.62,N,018500,500,233 억,,960288,N,N,3,N,00,N
|
|
20240729,150331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1544,2,2,0.13,120710685,77678,104.69,1556,1564,1537,2000,1080,1542,1553.99,2.05,0,-29101,1572,1557,1530,1515,1488,1564,1522,234,458,500,1070,1,1,46754933,722,3.95,0.68,03,0.17,391.00,2278.00,3385,20230801,-54.39,1493,20231206,3.42,2070,-25.41,20240213,1500,2.93,20240725,3385,-54.39,20230801,1493,3.42,20231206,0.62,N,018500,500,233 억,,960288,N,N,3,N,00,N
|
|
20240729,140333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1543,1,2,0.06,116212973,74766,100.77,1556,1564,1537,2000,1080,1542,1554.36,2.05,0,-27910,1572,1557,1530,1515,1488,1564,1522,234,458,500,1070,1,1,46754933,721,3.95,0.68,03,0.16,391.00,2278.00,3385,20230801,-54.42,1493,20231206,3.35,2070,-25.46,20240213,1500,2.87,20240725,3385,-54.42,20230801,1493,3.35,20231206,0.62,N,018500,500,233 억,,960288,N,N,3,N,00,N
|
|
20240729,130338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1556,14,2,0.91,105589434,67917,91.54,1556,1564,1537,2000,1080,1542,1554.68,2.05,0,-23336,1572,1557,1530,1515,1488,1564,1522,234,458,500,1070,1,1,46754933,728,3.98,0.68,03,0.15,391.00,2278.00,3385,20230801,-54.03,1493,20231206,4.22,2070,-24.83,20240213,1500,3.73,20240725,3385,-54.03,20230801,1493,4.22,20231206,0.62,N,018500,500,233 억,,960288,N,N,3,N,00,N
|
|
20240729,120331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1548,6,2,0.39,92293227,59353,80.00,1556,1564,1537,2000,1080,1542,1554.99,2.05,0,-18916,1572,1557,1530,1515,1488,1564,1522,234,458,500,1070,1,1,46754933,724,3.96,0.68,03,0.13,391.00,2278.00,3385,20230801,-54.27,1493,20231206,3.68,2070,-25.22,20240213,1500,3.20,20240725,3385,-54.27,20230801,1493,3.68,20231206,0.62,N,018500,500,233 억,,960288,N,N,3,N,00,N
|
|
20240729,110331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1554,12,2,0.78,74627257,47927,64.60,1556,1564,1537,2000,1080,1542,1557.10,2.05,0,-14575,1572,1557,1530,1515,1488,1564,1522,234,458,500,1070,1,1,46754933,727,3.97,0.68,03,0.10,391.00,2278.00,3385,20230801,-54.09,1493,20231206,4.09,2070,-24.93,20240213,1500,3.60,20240725,3385,-54.09,20230801,1493,4.09,20231206,0.62,N,018500,500,233 억,,960288,N,N,3,N,00,N
|
|
20240729,100330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1555,13,2,0.84,15450328,9963,13.43,1556,1564,1537,2000,1080,1542,1550.77,2.05,0,255,1572,1557,1530,1515,1488,1564,1522,234,458,500,1070,1,1,46754933,727,3.98,0.68,03,0.02,391.00,2278.00,3385,20230801,-54.06,1493,20231206,4.15,2070,-24.88,20240213,1500,3.67,20240725,3385,-54.06,20230801,1493,4.15,20231206,0.62,N,018500,500,233 억,,960288,N,N,3,N,00,N
|
|
20240729,090329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1542,0,3,0.00,3472458,2247,3.03,1556,1556,1542,2000,1080,1542,1545.38,2.05,0,-1817,1572,1557,1530,1515,1488,1564,1522,234,458,500,1070,1,1,46754933,721,3.94,0.68,03,0.00,391.00,2278.00,3385,20230801,-54.45,1493,20231206,3.28,2070,-25.51,20240213,1500,2.80,20240725,3385,-54.45,20230801,1493,3.28,20231206,0.62,N,018500,500,233 억,,960288,N,N,3,N,00,N
|
|
20240726,160324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1542,28,2,1.85,113227795,74149,46.52,1514,1545,1503,1968,1060,1514,1527.03,2.02,0,14125,1562,1538,1519,1495,1476,1528,1485,234,454,500,1050,1,1,46754933,721,3.94,0.68,03,0.16,391.00,2278.00,3385,20230801,-54.45,1493,20231206,3.28,2070,-25.51,20240213,1500,2.80,20240725,3385,-54.45,20230801,1493,3.28,20231206,0.62,N,018500,500,233 억,,946337,N,N,3,N,00,N
|
|
20240726,150327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1540,26,2,1.72,105332905,69033,43.31,1514,1541,1503,1968,1060,1514,1525.83,2.02,0,13416,1562,1538,1519,1495,1476,1528,1485,234,454,500,1050,1,1,46754933,720,3.94,0.68,03,0.15,391.00,2278.00,3385,20230801,-54.51,1493,20231206,3.15,2070,-25.60,20240213,1500,2.67,20240725,3385,-54.51,20230801,1493,3.15,20231206,0.62,N,018500,500,233 억,,946337,N,N,0,N,00,N
|
|
20240726,140330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1536,22,2,1.45,84000423,55159,34.60,1514,1541,1503,1968,1060,1514,1522.88,2.02,0,5919,1562,1538,1519,1495,1476,1528,1485,234,454,500,1050,1,1,46754933,718,3.93,0.67,03,0.12,391.00,2278.00,3385,20230801,-54.62,1493,20231206,2.88,2070,-25.80,20240213,1500,2.40,20240725,3385,-54.62,20230801,1493,2.88,20231206,0.62,N,018500,500,233 억,,946337,N,N,0,N,00,N
|
|
20240726,130329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1536,22,2,1.45,56009118,36935,23.17,1514,1540,1503,1968,1060,1514,1516.42,2.02,0,935,1562,1538,1519,1495,1476,1528,1485,234,454,500,1050,1,1,46754933,718,3.93,0.67,03,0.08,391.00,2278.00,3385,20230801,-54.62,1493,20231206,2.88,2070,-25.80,20240213,1500,2.40,20240725,3385,-54.62,20230801,1493,2.88,20231206,0.62,N,018500,500,233 억,,946337,N,N,0,N,00,N
|
|
20240726,120329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1527,13,2,0.86,46141972,30495,19.13,1514,1540,1503,1968,1060,1514,1513.10,2.02,0,-232,1562,1538,1519,1495,1476,1528,1485,234,454,500,1050,1,1,46754933,714,3.91,0.67,03,0.07,391.00,2278.00,3385,20230801,-54.89,1493,20231206,2.28,2070,-26.23,20240213,1500,1.80,20240725,3385,-54.89,20230801,1493,2.28,20231206,0.62,N,018500,500,233 억,,946337,N,N,0,N,00,N
|
|
20240726,110329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1523,9,2,0.59,37139141,24568,15.41,1514,1540,1503,1968,1060,1514,1511.69,2.02,0,-921,1562,1538,1519,1495,1476,1528,1485,234,454,500,1050,1,1,46754933,712,3.90,0.67,03,0.05,391.00,2278.00,3385,20230801,-55.01,1493,20231206,2.01,2070,-26.43,20240213,1500,1.53,20240725,3385,-55.01,20230801,1493,2.01,20231206,0.62,N,018500,500,233 억,,946337,N,N,0,N,00,N
|
|
20240726,100330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1507,-7,5,-0.46,24404652,16155,10.14,1514,1540,1503,1968,1060,1514,1510.66,2.02,0,-4441,1562,1538,1519,1495,1476,1528,1485,234,454,500,1050,1,1,46754933,705,3.85,0.66,03,0.03,391.00,2278.00,3385,20230801,-55.48,1493,20231206,0.94,2070,-27.20,20240213,1500,0.47,20240725,3385,-55.48,20230801,1493,0.94,20231206,0.62,N,018500,500,233 억,,946337,N,N,0,N,00,N
|
|
20240726,090328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1539,25,2,1.65,430131,284,0.18,1514,1540,1514,1968,1060,1514,1514.55,2.02,0,-40,1562,1538,1519,1495,1476,1528,1485,234,454,500,1050,1,1,46754933,720,3.94,0.68,03,0.00,391.00,2278.00,3385,20230801,-54.53,1493,20231206,3.08,2070,-25.65,20240213,1500,2.60,20240725,3385,-54.53,20230801,1493,3.08,20231206,0.62,N,018500,500,233 억,,946337,N,N,0,N,00,N
|
|
20240725,160327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1514,-33,5,-2.13,234975490,155348,198.84,1543,1543,1500,2010,1083,1547,1512.57,1.99,0,14257,1567,1556,1544,1533,1521,1562,1539,234,463,500,1080,1,1,46754933,708,3.87,0.66,03,0.33,391.00,2278.00,3385,20230801,-55.27,1493,20231206,1.41,2070,-26.86,20240213,1500,0.93,20240725,3385,-55.27,20230801,1493,1.41,20231206,0.64,N,018500,500,233 억,,929691,N,N,0,N,00,N
|
|
20240725,150332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1520,-27,5,-1.75,230383864,152320,194.96,1543,1543,1500,2010,1083,1547,1512.50,1.99,0,15404,1567,1556,1544,1533,1521,1562,1539,234,463,500,1080,1,1,46754933,711,3.89,0.67,03,0.33,391.00,2278.00,3385,20230801,-55.10,1493,20231206,1.81,2070,-26.57,20240213,1500,1.33,20240725,3385,-55.10,20230801,1493,1.81,20231206,0.64,N,018500,500,233 억,,929691,N,N,0,N,00,N
|
|
20240725,140331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1519,-28,5,-1.81,193648821,128186,164.07,1543,1543,1500,2010,1083,1547,1510.69,1.99,0,5041,1567,1556,1544,1533,1521,1562,1539,234,463,500,1080,1,1,46754933,710,3.88,0.67,03,0.27,391.00,2278.00,3385,20230801,-55.13,1493,20231206,1.74,2070,-26.62,20240213,1500,1.27,20240725,3385,-55.13,20230801,1493,1.74,20231206,0.64,N,018500,500,233 억,,929691,N,N,0,N,00,N
|
|
20240725,130330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1512,-35,5,-2.26,170663545,113012,144.65,1543,1543,1500,2010,1083,1547,1510.14,1.99,0,-3298,1567,1556,1544,1533,1521,1562,1539,234,463,500,1080,1,1,46754933,707,3.87,0.66,03,0.24,391.00,2278.00,3385,20230801,-55.33,1493,20231206,1.27,2070,-26.96,20240213,1500,0.80,20240725,3385,-55.33,20230801,1493,1.27,20231206,0.64,N,018500,500,233 억,,929691,N,N,0,N,00,N
|
|
20240725,120330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1513,-34,5,-2.20,152453314,100985,129.25,1543,1543,1500,2010,1083,1547,1509.66,1.99,0,-8576,1567,1556,1544,1533,1521,1562,1539,234,463,500,1080,1,1,46754933,707,3.87,0.66,03,0.22,391.00,2278.00,3385,20230801,-55.30,1493,20231206,1.34,2070,-26.91,20240213,1500,0.87,20240725,3385,-55.30,20230801,1493,1.34,20231206,0.64,N,018500,500,233 억,,929691,N,N,0,N,00,N
|
|
20240725,110327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1503,-44,5,-2.84,114503614,75798,97.02,1543,1543,1500,2010,1083,1547,1510.64,1.99,0,-27877,1567,1556,1544,1533,1521,1562,1539,234,463,500,1080,1,1,46754933,703,3.84,0.66,03,0.16,391.00,2278.00,3385,20230801,-55.60,1493,20231206,0.67,2070,-27.39,20240213,1500,0.20,20240725,3385,-55.60,20230801,1493,0.67,20231206,0.64,N,018500,500,233 억,,929691,N,N,0,N,00,N
|
|
20240725,100328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1507,-40,5,-2.59,99508955,65828,84.26,1543,1543,1500,2010,1083,1547,1511.65,1.99,0,-25540,1567,1556,1544,1533,1521,1562,1539,234,463,500,1080,1,1,46754933,705,3.85,0.66,03,0.14,391.00,2278.00,3385,20230801,-55.48,1493,20231206,0.94,2070,-27.20,20240213,1500,0.47,20240725,3385,-55.48,20230801,1493,0.94,20231206,0.64,N,018500,500,233 억,,929691,N,N,0,N,00,N
|
|
20240725,090328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1529,-18,5,-1.16,7843093,5102,6.53,1543,1543,1529,2010,1083,1547,1537.26,1.99,0,-2704,1567,1556,1544,1533,1521,1562,1539,234,463,500,1080,1,1,46754933,715,3.91,0.67,03,0.01,391.00,2278.00,3385,20230801,-54.83,1493,20231206,2.41,2070,-26.14,20240213,1529,0.00,20240725,3385,-54.83,20230801,1493,2.41,20231206,0.64,N,018500,500,233 억,,929691,N,N,0,N,00,N
|
|
20240724,160325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1547,-1,5,-0.06,120513872,78042,66.52,1534,1555,1532,2010,1084,1548,1544.22,2.04,0,-22844,1586,1567,1556,1537,1526,1561,1531,234,462,500,1080,1,1,46754933,723,3.96,0.68,03,0.17,391.00,2278.00,3600,20230718,-57.03,1493,20231206,3.62,2070,-25.27,20240213,1532,0.98,20240724,3385,-54.30,20230801,1493,3.62,20231206,0.66,N,018500,500,233 억,,951760,N,N,0,N,00,N
|
|
20240724,150330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1548,0,3,0.00,115133426,74556,63.54,1534,1555,1532,2010,1084,1548,1544.25,2.04,0,-22099,1586,1567,1556,1537,1526,1561,1531,234,462,500,1080,1,1,46754933,724,3.96,0.68,03,0.16,391.00,2278.00,3600,20230718,-57.00,1493,20231206,3.68,2070,-25.22,20240213,1532,1.04,20240724,3385,-54.27,20230801,1493,3.68,20231206,0.66,N,018500,500,233 억,,951760,N,N,0,N,00,N
|
|
20240724,140331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1544,-4,5,-0.26,93642305,60683,51.72,1534,1555,1532,2010,1084,1548,1543.14,2.04,0,-22502,1586,1567,1556,1537,1526,1561,1531,234,462,500,1080,1,1,46754933,722,3.95,0.68,03,0.13,391.00,2278.00,3600,20230718,-57.11,1493,20231206,3.42,2070,-25.41,20240213,1532,0.78,20240724,3385,-54.39,20230801,1493,3.42,20231206,0.66,N,018500,500,233 억,,951760,N,N,0,N,00,N
|
|
20240724,130328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1545,-3,5,-0.19,48337615,31329,26.70,1534,1555,1532,2010,1084,1548,1542.90,2.04,0,-11171,1586,1567,1556,1537,1526,1561,1531,234,462,500,1080,1,1,46754933,722,3.95,0.68,03,0.07,391.00,2278.00,3600,20230718,-57.08,1493,20231206,3.48,2070,-25.36,20240213,1532,0.85,20240724,3385,-54.36,20230801,1493,3.48,20231206,0.66,N,018500,500,233 억,,951760,N,N,0,N,00,N
|
|
20240724,120331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1547,-1,5,-0.06,46821571,30348,25.87,1534,1555,1532,2010,1084,1548,1542.82,2.04,0,-10436,1586,1567,1556,1537,1526,1561,1531,234,462,500,1080,1,1,46754933,723,3.96,0.68,03,0.06,391.00,2278.00,3600,20230718,-57.03,1493,20231206,3.62,2070,-25.27,20240213,1532,0.98,20240724,3385,-54.30,20230801,1493,3.62,20231206,0.66,N,018500,500,233 억,,951760,N,N,0,N,00,N
|
|
20240724,110330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1545,-3,5,-0.19,38035607,24668,21.02,1534,1555,1532,2010,1084,1548,1541.90,2.04,0,-5578,1586,1567,1556,1537,1526,1561,1531,234,462,500,1080,1,1,46754933,722,3.95,0.68,03,0.05,391.00,2278.00,3600,20230718,-57.08,1493,20231206,3.48,2070,-25.36,20240213,1532,0.85,20240724,3385,-54.36,20230801,1493,3.48,20231206,0.66,N,018500,500,233 억,,951760,N,N,0,N,00,N
|
|
20240724,100329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1547,-1,5,-0.06,25839378,16775,14.30,1534,1555,1532,2010,1084,1548,1540.35,2.04,0,-1769,1586,1567,1556,1537,1526,1561,1531,234,462,500,1080,1,1,46754933,723,3.96,0.68,03,0.04,391.00,2278.00,3600,20230718,-57.03,1493,20231206,3.62,2070,-25.27,20240213,1532,0.98,20240724,3385,-54.30,20230801,1493,3.62,20231206,0.66,N,018500,500,233 억,,951760,N,N,0,N,00,N
|
|
20240724,090328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1552,4,2,0.26,3150911,2053,1.75,1534,1555,1534,2010,1084,1548,1534.78,2.04,0,-281,1586,1567,1556,1537,1526,1561,1531,234,462,500,1080,1,1,46754933,726,3.97,0.68,03,0.00,391.00,2278.00,3600,20230718,-56.89,1493,20231206,3.95,2070,-25.02,20240213,1534,1.17,20240724,3385,-54.15,20230801,1493,3.95,20231206,0.66,N,018500,500,233 억,,951760,N,N,0,N,00,N
|
|
20240723,160323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1548,-21,5,-1.34,181809077,117323,79.51,1560,1575,1545,2035,1099,1569,1549.65,2.09,0,-27697,1601,1585,1568,1552,1535,1576,1543,234,466,500,1090,1,1,46754933,724,3.96,0.68,03,0.25,391.00,2278.00,3840,20230717,-59.69,1493,20231206,3.68,2070,-25.22,20240213,1545,0.19,20240723,3385,-54.27,20230801,1493,3.68,20231206,0.66,N,018500,500,233 억,,979457,N,N,0,N,00,N
|
|
20240723,150333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1547,-22,5,-1.40,165637574,106878,72.43,1560,1575,1545,2035,1099,1569,1549.78,2.09,0,-23926,1601,1585,1568,1552,1535,1576,1543,234,466,500,1090,1,1,46754933,723,3.96,0.68,03,0.23,391.00,2278.00,3840,20230717,-59.71,1493,20231206,3.62,2070,-25.27,20240213,1545,0.13,20240723,3385,-54.30,20230801,1493,3.62,20231206,0.66,N,018500,500,233 억,,979457,N,N,0,N,00,N
|
|
20240723,140326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1545,-24,5,-1.53,149627365,96532,65.42,1560,1575,1545,2035,1099,1569,1550.03,2.09,0,-21995,1601,1585,1568,1552,1535,1576,1543,234,466,500,1090,1,1,46754933,722,3.95,0.68,03,0.21,391.00,2278.00,3840,20230717,-59.77,1493,20231206,3.48,2070,-25.36,20240213,1545,0.00,20240723,3385,-54.36,20230801,1493,3.48,20231206,0.66,N,018500,500,233 억,,979457,N,N,0,N,00,N
|
|
20240723,130324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1548,-21,5,-1.34,110556921,71274,48.30,1560,1575,1545,2035,1099,1569,1551.15,2.09,0,-16154,1601,1585,1568,1552,1535,1576,1543,234,466,500,1090,1,1,46754933,724,3.96,0.68,03,0.15,391.00,2278.00,3840,20230717,-59.69,1493,20231206,3.68,2070,-25.22,20240213,1545,0.19,20240723,3385,-54.27,20230801,1493,3.68,20231206,0.66,N,018500,500,233 억,,979457,N,N,0,N,00,N
|
|
20240723,120328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1546,-23,5,-1.47,95598765,61619,41.76,1560,1575,1545,2035,1099,1569,1551.45,2.09,0,-10320,1601,1585,1568,1552,1535,1576,1543,234,466,500,1090,1,1,46754933,723,3.95,0.68,03,0.13,391.00,2278.00,3840,20230717,-59.74,1493,20231206,3.55,2070,-25.31,20240213,1545,0.06,20240723,3385,-54.33,20230801,1493,3.55,20231206,0.66,N,018500,500,233 억,,979457,N,N,0,N,00,N
|
|
20240723,110328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1549,-20,5,-1.27,58138921,37394,25.34,1560,1575,1549,2035,1099,1569,1554.77,2.09,0,-9230,1601,1585,1568,1552,1535,1576,1543,234,466,500,1090,1,1,46754933,724,3.96,0.68,03,0.08,391.00,2278.00,3840,20230717,-59.66,1493,20231206,3.75,2070,-25.17,20240213,1549,0.00,20240723,3385,-54.24,20230801,1493,3.75,20231206,0.66,N,018500,500,233 억,,979457,N,N,0,N,00,N
|
|
20240723,100326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1569,0,3,0.00,9086028,5804,3.93,1560,1575,1560,2035,1099,1569,1565.48,2.09,0,583,1601,1585,1568,1552,1535,1576,1543,234,466,500,1090,1,1,46754933,734,4.01,0.69,03,0.01,391.00,2278.00,3840,20230717,-59.14,1493,20231206,5.09,2070,-24.20,20240213,1551,1.16,20240722,3385,-53.65,20230801,1493,5.09,20231206,0.66,N,018500,500,233 억,,979457,N,N,0,N,00,N
|
|
20240723,090328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1575,6,2,0.38,6087005,3894,2.64,1560,1575,1560,2035,1099,1569,1563.18,2.09,0,1178,1601,1585,1568,1552,1535,1576,1543,234,466,500,1090,1,1,46754933,736,4.03,0.69,03,0.01,391.00,2278.00,3840,20230717,-58.98,1493,20231206,5.49,2070,-23.91,20240213,1551,1.55,20240722,3385,-53.47,20230801,1493,5.49,20231206,0.66,N,018500,500,233 억,,979457,N,N,0,N,00,N
|
|
20240722,160323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1569,-16,5,-1.01,230349539,147541,167.88,1584,1584,1551,2060,1110,1585,1561.26,2.22,0,-55498,1603,1593,1585,1575,1567,1599,1581,234,475,500,1100,1,1,46754933,734,4.01,0.69,03,0.32,391.00,2278.00,3965,20230714,-60.43,1493,20231206,5.09,2070,-24.20,20240213,1551,1.16,20240722,3385,-53.65,20230801,1493,5.09,20231206,0.66,N,018500,500,233 억,,1039949,N,N,0,N,00,N
|
|
20240722,150327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1554,-31,5,-1.96,219058636,140327,159.67,1584,1584,1551,2060,1110,1585,1561.06,2.22,0,-54595,1603,1593,1585,1575,1567,1599,1581,234,475,500,1100,1,1,46754933,727,3.97,0.68,03,0.30,391.00,2278.00,3965,20230714,-60.81,1493,20231206,4.09,2070,-24.93,20240213,1551,0.19,20240722,3385,-54.09,20230801,1493,4.09,20231206,0.66,N,018500,500,233 억,,1039949,N,N,0,N,00,N
|
|
20240722,140328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1555,-30,5,-1.89,198307859,127005,144.51,1584,1584,1551,2060,1110,1585,1561.42,2.22,0,-53351,1603,1593,1585,1575,1567,1599,1581,234,475,500,1100,1,1,46754933,727,3.98,0.68,03,0.27,391.00,2278.00,3965,20230714,-60.78,1493,20231206,4.15,2070,-24.88,20240213,1551,0.26,20240722,3385,-54.06,20230801,1493,4.15,20231206,0.66,N,018500,500,233 억,,1039949,N,N,0,N,00,N
|
|
20240722,130325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1554,-31,5,-1.96,177912876,113889,129.59,1584,1584,1552,2060,1110,1585,1562.16,2.22,0,-52074,1603,1593,1585,1575,1567,1599,1581,234,475,500,1100,1,1,46754933,727,3.97,0.68,03,0.24,391.00,2278.00,3965,20230714,-60.81,1493,20231206,4.09,2070,-24.93,20240213,1552,0.13,20240722,3385,-54.09,20230801,1493,4.09,20231206,0.66,N,018500,500,233 억,,1039949,N,N,0,N,00,N
|
|
20240722,120325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1553,-32,5,-2.02,164398803,105190,119.69,1584,1584,1552,2060,1110,1585,1562.87,2.22,0,-49757,1603,1593,1585,1575,1567,1599,1581,234,475,500,1100,1,1,46754933,726,3.97,0.68,03,0.22,391.00,2278.00,3965,20230714,-60.83,1493,20231206,4.02,2070,-24.98,20240213,1552,0.06,20240722,3385,-54.12,20230801,1493,4.02,20231206,0.66,N,018500,500,233 억,,1039949,N,N,0,N,00,N
|
|
20240722,110327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1557,-28,5,-1.77,123494509,78901,89.78,1584,1584,1552,2060,1110,1585,1565.18,2.22,0,-48159,1603,1593,1585,1575,1567,1599,1581,234,475,500,1100,1,1,46754933,728,3.98,0.68,03,0.17,391.00,2278.00,3965,20230714,-60.73,1493,20231206,4.29,2070,-24.78,20240213,1552,0.32,20240722,3385,-54.00,20230801,1493,4.29,20231206,0.66,N,018500,500,233 억,,1039949,N,N,0,N,00,N
|
|
20240722,100325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1553,-32,5,-2.02,100994168,64433,73.32,1584,1584,1552,2060,1110,1585,1567.43,2.22,0,-40168,1603,1593,1585,1575,1567,1599,1581,234,475,500,1100,1,1,46754933,726,3.97,0.68,03,0.14,391.00,2278.00,3965,20230714,-60.83,1493,20231206,4.02,2070,-24.98,20240213,1552,0.06,20240722,3385,-54.12,20230801,1493,4.02,20231206,0.66,N,018500,500,233 억,,1039949,N,N,0,N,00,N
|
|
20240722,090324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1575,-10,5,-0.63,3205324,2031,2.31,1584,1584,1575,2060,1110,1585,1578.20,2.22,0,-1097,1603,1593,1585,1575,1567,1599,1581,234,475,500,1100,1,1,46754933,736,4.03,0.69,03,0.00,391.00,2278.00,3965,20230714,-60.28,1493,20231206,5.49,2070,-23.91,20240213,1575,0.00,20240722,3385,-53.47,20230801,1493,5.49,20231206,0.66,N,018500,500,233 억,,1039949,N,N,0,N,00,N
|
|
20240719,160321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1585,-10,5,-0.63,138981512,87859,65.58,1580,1595,1577,2070,1117,1595,1581.87,2.26,0,-17135,1633,1613,1596,1576,1559,1605,1568,234,475,500,1110,1,1,46754933,741,4.05,0.70,03,0.19,391.00,2278.00,3965,20230714,-60.03,1493,20231206,6.16,2070,-23.43,20240213,1577,0.51,20240719,3385,-53.18,20230801,1493,6.16,20231206,0.65,N,018500,500,233 억,,1057084,N,N,5,N,00,N
|
|
20240719,150322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1588,-7,5,-0.44,126843874,80185,59.85,1580,1595,1577,2070,1117,1595,1581.89,2.26,0,-17343,1633,1613,1596,1576,1559,1605,1568,234,475,500,1110,1,1,46754933,742,4.06,0.70,03,0.17,391.00,2278.00,3965,20230714,-59.95,1493,20231206,6.36,2070,-23.29,20240213,1577,0.70,20240719,3385,-53.09,20230801,1493,6.36,20231206,0.65,N,018500,500,233 억,,1057084,N,N,5,N,00,N
|
|
20240719,140324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1583,-12,5,-0.75,104835329,66299,49.48,1580,1595,1577,2070,1117,1595,1581.25,2.26,0,-15436,1633,1613,1596,1576,1559,1605,1568,234,475,500,1110,1,1,46754933,740,4.05,0.69,03,0.14,391.00,2278.00,3965,20230714,-60.08,1493,20231206,6.03,2070,-23.53,20240213,1577,0.38,20240719,3385,-53.23,20230801,1493,6.03,20231206,0.65,N,018500,500,233 억,,1057084,N,N,5,N,00,N
|
|
20240719,130319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1581,-14,5,-0.88,100338835,63457,47.36,1580,1595,1577,2070,1117,1595,1581.21,2.26,0,-13830,1633,1613,1596,1576,1559,1605,1568,234,475,500,1110,1,1,46754933,739,4.04,0.69,03,0.14,391.00,2278.00,3965,20230714,-60.13,1493,20231206,5.89,2070,-23.62,20240213,1577,0.25,20240719,3385,-53.29,20230801,1493,5.89,20231206,0.65,N,018500,500,233 억,,1057084,N,N,5,N,00,N
|
|
20240719,120319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1581,-14,5,-0.88,86762710,54890,40.97,1580,1595,1577,2070,1117,1595,1580.67,2.26,0,-8979,1633,1613,1596,1576,1559,1605,1568,234,475,500,1110,1,1,46754933,739,4.04,0.69,03,0.12,391.00,2278.00,3965,20230714,-60.13,1493,20231206,5.89,2070,-23.62,20240213,1577,0.25,20240719,3385,-53.29,20230801,1493,5.89,20231206,0.65,N,018500,500,233 억,,1057084,N,N,5,N,00,N
|
|
20240719,110322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1577,-18,5,-1.13,74596953,47192,35.22,1580,1595,1577,2070,1117,1595,1580.71,2.26,0,-7331,1633,1613,1596,1576,1559,1605,1568,234,475,500,1110,1,1,46754933,737,4.03,0.69,03,0.10,391.00,2278.00,3965,20230714,-60.23,1493,20231206,5.63,2070,-23.82,20240213,1577,0.00,20240719,3385,-53.41,20230801,1493,5.63,20231206,0.65,N,018500,500,233 억,,1057084,N,N,5,N,00,N
|
|
20240719,100259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1584,-11,5,-0.69,29981975,18955,14.15,1580,1595,1580,2070,1117,1595,1581.74,2.26,0,-460,1633,1613,1596,1576,1559,1605,1568,234,475,500,1110,1,1,46754933,741,4.05,0.70,03,0.04,391.00,2278.00,3965,20230714,-60.05,1493,20231206,6.10,2070,-23.48,20240213,1579,0.32,20240718,3385,-53.21,20230801,1493,6.10,20231206,0.65,N,018500,500,233 억,,1057084,N,N,5,N,00,N
|
|
20240719,090332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1595,0,3,0.00,8134697,5148,3.84,1580,1595,1580,2070,1117,1595,1580.17,2.26,0,-50,1633,1613,1596,1576,1559,1605,1568,234,475,500,1110,1,1,46754933,746,4.08,0.70,03,0.01,391.00,2278.00,3965,20230714,-59.77,1493,20231206,6.83,2070,-22.95,20240213,1579,1.01,20240718,3385,-52.88,20230801,1493,6.83,20231206,0.65,N,018500,500,233 억,,1057084,N,N,5,N,00,N
|
|
20240718,160316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1595,-11,5,-0.68,212396428,133978,112.02,1606,1616,1579,2085,1125,1606,1585.31,2.31,0,-21728,1676,1640,1622,1586,1568,1632,1578,234,479,500,1120,1,1,46754933,746,4.08,0.70,03,0.29,391.00,2278.00,4250,20230712,-62.47,1493,20231206,6.83,2070,-22.95,20240213,1579,1.01,20240718,3600,-55.69,20230718,1493,6.83,20231206,0.66,N,018500,500,233 억,,1078843,N,N,5,N,00,N
|
|
20240718,150320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1588,-18,5,-1.12,202345756,127667,106.74,1606,1616,1579,2085,1125,1606,1584.95,2.31,0,-19479,1676,1640,1622,1586,1568,1632,1578,234,479,500,1120,1,1,46754933,742,4.06,0.70,03,0.27,391.00,2278.00,4250,20230712,-62.64,1493,20231206,6.36,2070,-23.29,20240213,1579,0.57,20240718,3600,-55.89,20230718,1493,6.36,20231206,0.66,N,018500,500,233 억,,1078843,N,N,8,N,00,N
|
|
20240718,140318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1585,-21,5,-1.31,161602836,101925,85.22,1606,1616,1579,2085,1125,1606,1585.51,2.31,0,-19076,1676,1640,1622,1586,1568,1632,1578,234,479,500,1120,1,1,46754933,741,4.05,0.70,03,0.22,391.00,2278.00,4250,20230712,-62.71,1493,20231206,6.16,2070,-23.43,20240213,1579,0.38,20240718,3600,-55.97,20230718,1493,6.16,20231206,0.66,N,018500,500,233 억,,1078843,N,N,8,N,00,N
|
|
20240718,130318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1594,-12,5,-0.75,148444275,93629,78.28,1606,1616,1579,2085,1125,1606,1585.45,2.31,0,-16067,1676,1640,1622,1586,1568,1632,1578,234,479,500,1120,1,1,46754933,745,4.08,0.70,03,0.20,391.00,2278.00,4250,20230712,-62.49,1493,20231206,6.76,2070,-23.00,20240213,1579,0.95,20240718,3600,-55.72,20230718,1493,6.76,20231206,0.66,N,018500,500,233 억,,1078843,N,N,8,N,00,N
|
|
20240718,120317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1594,-12,5,-0.75,121480348,76623,64.06,1606,1616,1579,2085,1125,1606,1585.43,2.31,0,-16367,1676,1640,1622,1586,1568,1632,1578,234,479,500,1120,1,1,46754933,745,4.08,0.70,03,0.16,391.00,2278.00,4250,20230712,-62.49,1493,20231206,6.76,2070,-23.00,20240213,1579,0.95,20240718,3600,-55.72,20230718,1493,6.76,20231206,0.66,N,018500,500,233 억,,1078843,N,N,8,N,00,N
|
|
20240718,110319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1589,-17,5,-1.06,106745294,67340,56.30,1606,1616,1579,2085,1125,1606,1585.17,2.31,0,-15199,1676,1640,1622,1586,1568,1632,1578,234,479,500,1120,1,1,46754933,743,4.06,0.70,03,0.14,391.00,2278.00,4250,20230712,-62.61,1493,20231206,6.43,2070,-23.24,20240213,1579,0.63,20240718,3600,-55.86,20230718,1493,6.43,20231206,0.66,N,018500,500,233 억,,1078843,N,N,8,N,00,N
|
|
20240718,100320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1588,-18,5,-1.12,86928027,54839,45.85,1606,1616,1579,2085,1125,1606,1585.15,2.31,0,-16620,1676,1640,1622,1586,1568,1632,1578,234,479,500,1120,1,1,46754933,742,4.06,0.70,03,0.12,391.00,2278.00,4250,20230712,-62.64,1493,20231206,6.36,2070,-23.29,20240213,1579,0.57,20240718,3600,-55.89,20230718,1493,6.36,20231206,0.66,N,018500,500,233 억,,1078843,N,N,8,N,00,N
|
|
20240718,090321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1600,-6,5,-0.37,6793050,4239,3.54,1606,1616,1600,2085,1125,1606,1602.51,2.31,0,-4030,1676,1640,1622,1586,1568,1632,1578,234,479,500,1120,1,1,46754933,748,4.09,0.70,03,0.01,391.00,2278.00,4250,20230712,-62.35,1493,20231206,7.17,2070,-22.71,20240213,1581,1.20,20240419,3600,-55.56,20230718,1493,7.17,20231206,0.66,N,018500,500,233 억,,1078843,N,N,8,N,00,N
|
|
20240717,160329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1606,-26,5,-1.59,193486039,119583,129.81,1658,1658,1604,2120,1143,1632,1618.03,2.45,0,-62675,1661,1646,1629,1614,1597,1654,1622,234,488,500,1140,1,1,46754933,751,4.11,0.71,03,0.26,391.00,2278.00,4250,20230712,-62.21,1493,20231206,7.57,2070,-22.42,20240213,1581,1.58,20240419,3840,-58.18,20230717,1493,7.57,20231206,0.66,N,018500,500,233 억,,1143387,N,N,8,N,00,N
|
|
20240717,150333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1608,-24,5,-1.47,177295487,109502,118.87,1658,1658,1606,2120,1143,1632,1619.11,2.45,0,-56910,1661,1646,1629,1614,1597,1654,1622,234,488,500,1140,1,1,46754933,752,4.11,0.71,03,0.23,391.00,2278.00,4250,20230712,-62.16,1493,20231206,7.70,2070,-22.32,20240213,1581,1.71,20240419,3840,-58.12,20230717,1493,7.70,20231206,0.66,N,018500,500,233 억,,1143387,N,N,0,N,00,N
|
|
20240717,140332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1613,-19,5,-1.16,145142511,89529,97.19,1658,1658,1610,2120,1143,1632,1621.18,2.45,0,-43539,1661,1646,1629,1614,1597,1654,1622,234,488,500,1140,1,1,46754933,754,4.13,0.71,03,0.19,391.00,2278.00,4250,20230712,-62.05,1493,20231206,8.04,2070,-22.08,20240213,1581,2.02,20240419,3840,-57.99,20230717,1493,8.04,20231206,0.66,N,018500,500,233 억,,1143387,N,N,0,N,00,N
|
|
20240717,130332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1617,-15,5,-0.92,94980891,58554,63.56,1658,1658,1613,2120,1143,1632,1622.11,2.45,0,-32753,1661,1646,1629,1614,1597,1654,1622,234,488,500,1140,1,1,46754933,756,4.14,0.71,03,0.13,391.00,2278.00,4250,20230712,-61.95,1493,20231206,8.31,2070,-21.88,20240213,1581,2.28,20240419,3840,-57.89,20230717,1493,8.31,20231206,0.66,N,018500,500,233 억,,1143387,N,N,0,N,00,N
|
|
20240717,120332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1619,-13,5,-0.80,69713225,42924,46.60,1658,1658,1614,2120,1143,1632,1624.11,2.45,0,-20106,1661,1646,1629,1614,1597,1654,1622,234,488,500,1140,1,1,46754933,757,4.14,0.71,03,0.09,391.00,2278.00,4250,20230712,-61.91,1493,20231206,8.44,2070,-21.79,20240213,1581,2.40,20240419,3840,-57.84,20230717,1493,8.44,20231206,0.66,N,018500,500,233 억,,1143387,N,N,0,N,00,N
|
|
20240717,110331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1626,-6,5,-0.37,66092358,40692,44.17,1658,1658,1614,2120,1143,1632,1624.21,2.45,0,-18730,1661,1646,1629,1614,1597,1654,1622,234,488,500,1140,1,1,46754933,760,4.16,0.71,03,0.09,391.00,2278.00,4250,20230712,-61.74,1493,20231206,8.91,2070,-21.45,20240213,1581,2.85,20240419,3840,-57.66,20230717,1493,8.91,20231206,0.66,N,018500,500,233 억,,1143387,N,N,0,N,00,N
|
|
20240717,100331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1622,-10,5,-0.61,40084290,24609,26.71,1658,1658,1620,2120,1143,1632,1628.85,2.45,0,-5114,1661,1646,1629,1614,1597,1654,1622,234,488,500,1140,1,1,46754933,758,4.15,0.71,03,0.05,391.00,2278.00,4250,20230712,-61.84,1493,20231206,8.64,2070,-21.64,20240213,1581,2.59,20240419,3840,-57.76,20230717,1493,8.64,20231206,0.66,N,018500,500,233 억,,1143387,N,N,0,N,00,N
|
|
20240717,090302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1636,4,2,0.25,2810153,1698,1.84,1658,1658,1636,2120,1143,1632,1654.98,2.45,0,-367,1661,1646,1629,1614,1597,1654,1622,234,488,500,1140,1,1,46754933,765,4.18,0.72,03,0.00,391.00,2278.00,4250,20230712,-61.51,1493,20231206,9.58,2070,-20.97,20240213,1581,3.48,20240419,3840,-57.40,20230717,1493,9.58,20231206,0.66,N,018500,500,233 억,,1143387,N,N,0,N,00,N
|
|
20240716,160332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1632,10,2,0.62,149481892,92015,110.12,1622,1644,1612,2105,1136,1622,1624.53,2.55,0,-46294,1644,1633,1612,1601,1580,1638,1606,234,483,500,1130,1,1,46754933,763,4.17,0.72,03,0.20,391.00,2278.00,4250,20230712,-61.60,1493,20231206,9.31,2070,-21.16,20240213,1581,3.23,20240419,3840,-57.50,20230717,1493,9.31,20231206,0.66,N,018500,500,233 억,,1191624,N,N,2,N,00,N
|
|
20240716,150335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1625,3,2,0.18,140395322,86439,103.44,1622,1644,1612,2105,1136,1622,1624.21,2.55,0,-42323,1644,1633,1612,1601,1580,1638,1606,234,483,500,1130,1,1,46754933,760,4.16,0.71,03,0.18,391.00,2278.00,4250,20230712,-61.76,1493,20231206,8.84,2070,-21.50,20240213,1581,2.78,20240419,3840,-57.68,20230717,1493,8.84,20231206,0.66,N,018500,500,233 억,,1191624,N,N,2,N,00,N
|
|
20240716,140334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1625,3,2,0.18,126897009,78147,93.52,1622,1644,1612,2105,1136,1622,1623.82,2.55,0,-40648,1644,1633,1612,1601,1580,1638,1606,234,483,500,1130,1,1,46754933,760,4.16,0.71,03,0.17,391.00,2278.00,4250,20230712,-61.76,1493,20231206,8.84,2070,-21.50,20240213,1581,2.78,20240419,3840,-57.68,20230717,1493,8.84,20231206,0.66,N,018500,500,233 억,,1191624,N,N,2,N,00,N
|
|
20240716,130334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1623,1,2,0.06,115281539,71008,84.98,1622,1644,1612,2105,1136,1622,1623.50,2.55,0,-36972,1644,1633,1612,1601,1580,1638,1606,234,483,500,1130,1,1,46754933,759,4.15,0.71,03,0.15,391.00,2278.00,4250,20230712,-61.81,1493,20231206,8.71,2070,-21.59,20240213,1581,2.66,20240419,3840,-57.73,20230717,1493,8.71,20231206,0.66,N,018500,500,233 억,,1191624,N,N,2,N,00,N
|
|
20240716,120333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1621,-1,5,-0.06,103415473,63719,76.25,1622,1644,1612,2105,1136,1622,1622.99,2.55,0,-30644,1644,1633,1612,1601,1580,1638,1606,234,483,500,1130,1,1,46754933,758,4.15,0.71,03,0.14,391.00,2278.00,4250,20230712,-61.86,1493,20231206,8.57,2070,-21.69,20240213,1581,2.53,20240419,3840,-57.79,20230717,1493,8.57,20231206,0.66,N,018500,500,233 억,,1191624,N,N,2,N,00,N
|
|
20240716,110334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1616,-6,5,-0.37,79305901,48978,58.61,1622,1634,1612,2105,1136,1622,1619.21,2.55,0,-26730,1644,1633,1612,1601,1580,1638,1606,234,483,500,1130,1,1,46754933,756,4.13,0.71,03,0.10,391.00,2278.00,4250,20230712,-61.98,1493,20231206,8.24,2070,-21.93,20240213,1581,2.21,20240419,3840,-57.92,20230717,1493,8.24,20231206,0.66,N,018500,500,233 억,,1191624,N,N,2,N,00,N
|
|
20240716,100334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1621,-1,5,-0.06,35444810,21849,26.15,1622,1634,1618,2105,1136,1622,1622.26,2.55,0,-6877,1644,1633,1612,1601,1580,1638,1606,234,483,500,1130,1,1,46754933,758,4.15,0.71,03,0.05,391.00,2278.00,4250,20230712,-61.86,1493,20231206,8.57,2070,-21.69,20240213,1581,2.53,20240419,3840,-57.79,20230717,1493,8.57,20231206,0.66,N,018500,500,233 억,,1191624,N,N,2,N,00,N
|
|
20240716,090331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1621,-1,5,-0.06,483106,298,0.36,1622,1622,1620,2105,1136,1622,1621.16,2.55,0,-156,1644,1633,1612,1601,1580,1638,1606,234,483,500,1130,1,1,46754933,758,4.15,0.71,03,0.00,391.00,2278.00,4250,20230712,-61.86,1493,20231206,8.57,2070,-21.69,20240213,1581,2.53,20240419,3840,-57.79,20230717,1493,8.57,20231206,0.66,N,018500,500,233 억,,1191624,N,N,2,N,00,N
|
|
20240715,160328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1622,23,2,1.44,133930809,83427,77.84,1593,1623,1591,2075,1120,1599,1605.36,2.52,0,13432,1630,1614,1606,1590,1582,1610,1586,234,476,500,1110,1,1,46754933,758,4.15,0.71,03,0.18,391.00,2278.00,4250,20230712,-61.84,1493,20231206,8.64,2070,-21.64,20240213,1581,2.59,20240419,3840,-57.76,20230717,1493,8.64,20231206,0.65,N,018500,500,233 억,,1178618,N,N,2,N,00,N
|
|
20240715,150330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1611,12,2,0.75,104736008,65378,61.00,1593,1611,1591,2075,1120,1599,1602.01,2.52,0,9813,1630,1614,1606,1590,1582,1610,1586,234,476,500,1110,1,1,46754933,753,4.12,0.71,03,0.14,391.00,2278.00,4250,20230712,-62.09,1493,20231206,7.90,2070,-22.17,20240213,1581,1.90,20240419,3840,-58.05,20230717,1493,7.90,20231206,0.65,N,018500,500,233 억,,1178618,N,N,1,N,00,N
|
|
20240715,140330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1603,4,2,0.25,74300252,46440,43.33,1593,1610,1591,2075,1120,1599,1599.92,2.52,0,-1625,1630,1614,1606,1590,1582,1610,1586,234,476,500,1110,1,1,46754933,749,4.10,0.70,03,0.10,391.00,2278.00,4250,20230712,-62.28,1493,20231206,7.37,2070,-22.56,20240213,1581,1.39,20240419,3840,-58.26,20230717,1493,7.37,20231206,0.65,N,018500,500,233 억,,1178618,N,N,1,N,00,N
|
|
20240715,130330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1601,2,2,0.13,68619012,42895,40.02,1593,1610,1591,2075,1120,1599,1599.70,2.52,0,-1955,1630,1614,1606,1590,1582,1610,1586,234,476,500,1110,1,1,46754933,749,4.09,0.70,03,0.09,391.00,2278.00,4250,20230712,-62.33,1493,20231206,7.23,2070,-22.66,20240213,1581,1.27,20240419,3840,-58.31,20230717,1493,7.23,20231206,0.65,N,018500,500,233 억,,1178618,N,N,1,N,00,N
|
|
20240715,120330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1605,6,2,0.38,57395994,35902,33.50,1593,1610,1591,2075,1120,1599,1598.69,2.52,0,-2145,1630,1614,1606,1590,1582,1610,1586,234,476,500,1110,1,1,46754933,750,4.10,0.70,03,0.08,391.00,2278.00,4250,20230712,-62.24,1493,20231206,7.50,2070,-22.46,20240213,1581,1.52,20240419,3840,-58.20,20230717,1493,7.50,20231206,0.65,N,018500,500,233 억,,1178618,N,N,1,N,00,N
|
|
20240715,110330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1605,6,2,0.38,53433080,33428,31.19,1593,1610,1591,2075,1120,1599,1598.45,2.52,0,-2138,1630,1614,1606,1590,1582,1610,1586,234,476,500,1110,1,1,46754933,750,4.10,0.70,03,0.07,391.00,2278.00,4250,20230712,-62.24,1493,20231206,7.50,2070,-22.46,20240213,1581,1.52,20240419,3840,-58.20,20230717,1493,7.50,20231206,0.65,N,018500,500,233 억,,1178618,N,N,1,N,00,N
|
|
20240715,100331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1604,5,2,0.31,43147245,27008,25.20,1593,1610,1591,2075,1120,1599,1597.57,2.52,0,-653,1630,1614,1606,1590,1582,1610,1586,234,476,500,1110,1,1,46754933,750,4.10,0.70,03,0.06,391.00,2278.00,4250,20230712,-62.26,1493,20231206,7.43,2070,-22.51,20240213,1581,1.45,20240419,3840,-58.23,20230717,1493,7.43,20231206,0.65,N,018500,500,233 억,,1178618,N,N,1,N,00,N
|
|
20240715,090330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1610,11,2,0.69,10396570,6524,6.09,1593,1610,1591,2075,1120,1599,1593.59,2.52,0,1909,1630,1614,1606,1590,1582,1610,1586,234,476,500,1110,1,1,46754933,753,4.12,0.71,03,0.01,391.00,2278.00,4250,20230712,-62.12,1493,20231206,7.84,2070,-22.22,20240213,1581,1.83,20240419,3840,-58.07,20230717,1493,7.84,20231206,0.65,N,018500,500,233 억,,1178618,N,N,1,N,00,N
|
|
20240712,160327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1599,-12,5,-0.74,169157904,105486,40.09,1611,1622,1598,2090,1128,1611,1603.61,2.53,0,-1258,1663,1637,1622,1596,1581,1629,1588,234,479,500,1120,1,1,46754933,748,4.09,0.70,03,0.23,391.00,2278.00,4250,20230712,-62.38,1493,20231206,7.10,2070,-22.75,20240213,1581,1.14,20240419,4250,-62.38,20230712,1493,7.10,20231206,0.65,N,018500,500,233 억,,1181533,N,N,1,N,00,N
|
|
20240712,150329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1607,-4,5,-0.25,137090164,85444,32.47,1611,1622,1598,2090,1128,1611,1604.44,2.53,0,-1054,1663,1637,1622,1596,1581,1629,1588,234,479,500,1120,1,1,46754933,751,4.11,0.71,03,0.18,391.00,2278.00,4250,20230712,-62.19,1493,20231206,7.64,2070,-22.37,20240213,1581,1.64,20240419,4250,-62.19,20230712,1493,7.64,20231206,0.65,N,018500,500,233 억,,1181533,N,N,0,N,00,N
|
|
20240712,140331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1604,-7,5,-0.43,118492647,73829,28.06,1611,1622,1598,2090,1128,1611,1604.96,2.53,0,-946,1663,1637,1622,1596,1581,1629,1588,234,479,500,1120,1,1,46754933,750,4.10,0.70,03,0.16,391.00,2278.00,4250,20230712,-62.26,1493,20231206,7.43,2070,-22.51,20240213,1581,1.45,20240419,4250,-62.26,20230712,1493,7.43,20231206,0.65,N,018500,500,233 억,,1181533,N,N,0,N,00,N
|
|
20240712,130328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1607,-4,5,-0.25,109089767,67972,25.83,1611,1622,1598,2090,1128,1611,1604.92,2.53,0,1400,1663,1637,1622,1596,1581,1629,1588,234,479,500,1120,1,1,46754933,751,4.11,0.71,03,0.15,391.00,2278.00,4250,20230712,-62.19,1493,20231206,7.64,2070,-22.37,20240213,1581,1.64,20240419,4250,-62.19,20230712,1493,7.64,20231206,0.65,N,018500,500,233 억,,1181533,N,N,0,N,00,N
|
|
20240712,120329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1604,-7,5,-0.43,108363403,67520,25.66,1611,1622,1598,2090,1128,1611,1604.91,2.53,0,1434,1663,1637,1622,1596,1581,1629,1588,234,479,500,1120,1,1,46754933,750,4.10,0.70,03,0.14,391.00,2278.00,4250,20230712,-62.26,1493,20231206,7.43,2070,-22.51,20240213,1581,1.45,20240419,4250,-62.26,20230712,1493,7.43,20231206,0.65,N,018500,500,233 억,,1181533,N,N,0,N,00,N
|
|
20240712,110328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1611,0,3,0.00,99856144,62212,23.64,1611,1622,1598,2090,1128,1611,1605.09,2.53,0,2621,1663,1637,1622,1596,1581,1629,1588,234,479,500,1120,1,1,46754933,753,4.12,0.71,03,0.13,391.00,2278.00,4250,20230712,-62.09,1493,20231206,7.90,2070,-22.17,20240213,1581,1.90,20240419,4250,-62.09,20230712,1493,7.90,20231206,0.65,N,018500,500,233 억,,1181533,N,N,0,N,00,N
|
|
20240712,100329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1602,-9,5,-0.56,58204897,36209,13.76,1611,1622,1601,2090,1128,1611,1607.47,2.53,0,2451,1663,1637,1622,1596,1581,1629,1588,234,479,500,1120,1,1,46754933,749,4.10,0.70,03,0.08,391.00,2278.00,4250,20230712,-62.31,1493,20231206,7.30,2070,-22.61,20240213,1581,1.33,20240419,4250,-62.31,20230712,1493,7.30,20231206,0.65,N,018500,500,233 억,,1181533,N,N,0,N,00,N
|
|
20240712,090328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1602,-9,5,-0.56,1893671,1179,0.45,1611,1611,1602,2090,1128,1611,1606.12,2.53,0,-174,1663,1637,1622,1596,1581,1629,1588,234,479,500,1120,1,1,46754933,749,4.10,0.70,03,0.00,391.00,2278.00,4250,20230712,-62.31,1493,20231206,7.30,2070,-22.61,20240213,1581,1.33,20240419,4250,-62.31,20230712,1493,7.30,20231206,0.65,N,018500,500,233 억,,1181533,N,N,0,N,00,N
|
|
20240711,160326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1611,-29,5,-1.77,423930044,261521,197.55,1636,1648,1607,2130,1148,1640,1621.03,2.57,0,-31788,1681,1660,1647,1626,1613,1654,1620,234,490,500,1140,1,1,46754933,753,4.12,0.71,03,0.56,391.00,2278.00,4250,20230712,-62.09,1493,20231206,7.90,2070,-22.17,20240213,1581,1.90,20240419,4250,-62.09,20230712,1493,7.90,20231206,0.65,N,018500,500,233 억,,1199606,N,N,1,N,00,N
|
|
20240711,150330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1613,-27,5,-1.65,413012749,254740,192.43,1636,1648,1607,2130,1148,1640,1621.31,2.57,0,-31695,1681,1660,1647,1626,1613,1654,1620,234,490,500,1140,1,1,46754933,754,4.13,0.71,03,0.54,391.00,2278.00,4250,20230712,-62.05,1493,20231206,8.04,2070,-22.08,20240213,1581,2.02,20240419,4250,-62.05,20230712,1493,8.04,20231206,0.65,N,018500,500,233 억,,1199606,N,N,1,N,00,N
|
|
20240711,140328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1613,-27,5,-1.65,376032481,231772,175.08,1636,1648,1607,2130,1148,1640,1622.42,2.57,0,-33341,1681,1660,1647,1626,1613,1654,1620,234,490,500,1140,1,1,46754933,754,4.13,0.71,03,0.50,391.00,2278.00,4250,20230712,-62.05,1493,20231206,8.04,2070,-22.08,20240213,1581,2.02,20240419,4250,-62.05,20230712,1493,8.04,20231206,0.65,N,018500,500,233 억,,1199606,N,N,1,N,00,N
|
|
20240711,130328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1610,-30,5,-1.83,353504546,217789,164.52,1636,1648,1607,2130,1148,1640,1623.15,2.57,0,-31864,1681,1660,1647,1626,1613,1654,1620,234,490,500,1140,1,1,46754933,753,4.12,0.71,03,0.47,391.00,2278.00,4250,20230712,-62.12,1493,20231206,7.84,2070,-22.22,20240213,1581,1.83,20240419,4250,-62.12,20230712,1493,7.84,20231206,0.65,N,018500,500,233 억,,1199606,N,N,1,N,00,N
|
|
20240711,120329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1619,-21,5,-1.28,230404215,141365,106.79,1636,1648,1612,2130,1148,1640,1629.85,2.57,0,-30408,1681,1660,1647,1626,1613,1654,1620,234,490,500,1140,1,1,46754933,757,4.14,0.71,03,0.30,391.00,2278.00,4250,20230712,-61.91,1493,20231206,8.44,2070,-21.79,20240213,1581,2.40,20240419,4250,-61.91,20230712,1493,8.44,20231206,0.65,N,018500,500,233 억,,1199606,N,N,1,N,00,N
|
|
20240711,110328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1623,-17,5,-1.04,177658375,108790,82.18,1636,1648,1622,2130,1148,1640,1633.04,2.57,0,-10118,1681,1660,1647,1626,1613,1654,1620,234,490,500,1140,1,1,46754933,759,4.15,0.71,03,0.23,391.00,2278.00,4250,20230712,-61.81,1493,20231206,8.71,2070,-21.59,20240213,1581,2.66,20240419,4250,-61.81,20230712,1493,8.71,20231206,0.65,N,018500,500,233 억,,1199606,N,N,1,N,00,N
|
|
20240711,100327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1645,5,2,0.30,75331044,45979,34.73,1636,1648,1631,2130,1148,1640,1638.38,2.57,0,-8530,1681,1660,1647,1626,1613,1654,1620,234,490,500,1140,1,1,46754933,769,4.21,0.72,03,0.10,391.00,2278.00,4250,20230712,-61.29,1493,20231206,10.18,2070,-20.53,20240213,1581,4.05,20240419,4250,-61.29,20230712,1493,10.18,20231206,0.65,N,018500,500,233 억,,1199606,N,N,1,N,00,N
|
|
20240711,090326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1633,-7,5,-0.43,11003957,6733,5.09,1636,1636,1632,2130,1148,1640,1634.33,2.57,0,-4348,1681,1660,1647,1626,1613,1654,1620,234,490,500,1140,1,1,46754933,764,4.18,0.72,03,0.01,391.00,2278.00,4250,20230712,-61.58,1493,20231206,9.38,2070,-21.11,20240213,1581,3.29,20240419,4250,-61.58,20230712,1493,9.38,20231206,0.65,N,018500,500,233 억,,1199606,N,N,1,N,00,N
|
|
20240710,160327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1640,-20,5,-1.20,216098658,131754,117.18,1667,1668,1634,2155,1162,1660,1640.17,2.68,0,-51846,1685,1672,1660,1647,1635,1672,1647,234,495,500,1160,1,1,46754933,767,4.19,0.72,03,0.28,391.00,2278.00,4250,20230712,-61.41,1493,20231206,9.85,2070,-20.77,20240213,1581,3.73,20240419,4250,-61.41,20230712,1493,9.85,20231206,0.65,N,018500,500,233 억,,1252413,N,N,1,N,00,N
|
|
20240710,150328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1637,-23,5,-1.39,191198846,116534,103.64,1667,1668,1635,2155,1162,1660,1640.71,2.68,0,-50439,1685,1672,1660,1647,1635,1672,1647,234,495,500,1160,1,1,46754933,765,4.19,0.72,03,0.25,391.00,2278.00,4250,20230712,-61.48,1493,20231206,9.65,2070,-20.92,20240213,1581,3.54,20240419,4250,-61.48,20230712,1493,9.65,20231206,0.65,N,018500,500,233 억,,1252413,N,N,2,N,00,N
|
|
20240710,140326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1646,-14,5,-0.84,144311633,87892,78.17,1667,1668,1636,2155,1162,1660,1641.92,2.68,0,-39063,1685,1672,1660,1647,1635,1672,1647,234,495,500,1160,1,1,46754933,770,4.21,0.72,03,0.19,391.00,2278.00,4250,20230712,-61.27,1493,20231206,10.25,2070,-20.48,20240213,1581,4.11,20240419,4250,-61.27,20230712,1493,10.25,20231206,0.65,N,018500,500,233 억,,1252413,N,N,2,N,00,N
|
|
20240710,130327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1638,-22,5,-1.33,122102557,74341,66.11,1667,1668,1636,2155,1162,1660,1642.47,2.68,0,-36213,1685,1672,1660,1647,1635,1672,1647,234,495,500,1160,1,1,46754933,766,4.19,0.72,03,0.16,391.00,2278.00,4250,20230712,-61.46,1493,20231206,9.71,2070,-20.87,20240213,1581,3.61,20240419,4250,-61.46,20230712,1493,9.71,20231206,0.65,N,018500,500,233 억,,1252413,N,N,2,N,00,N
|
|
20240710,120325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1643,-17,5,-1.02,111222145,67708,60.22,1667,1668,1636,2155,1162,1660,1642.67,2.68,0,-32752,1685,1672,1660,1647,1635,1672,1647,234,495,500,1160,1,1,46754933,768,4.20,0.72,03,0.14,391.00,2278.00,4250,20230712,-61.34,1493,20231206,10.05,2070,-20.63,20240213,1581,3.92,20240419,4250,-61.34,20230712,1493,10.05,20231206,0.65,N,018500,500,233 억,,1252413,N,N,2,N,00,N
|
|
20240710,110328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1640,-20,5,-1.20,95003713,57831,51.43,1667,1668,1636,2155,1162,1660,1642.78,2.68,0,-27575,1685,1672,1660,1647,1635,1672,1647,234,495,500,1160,1,1,46754933,767,4.19,0.72,03,0.12,391.00,2278.00,4250,20230712,-61.41,1493,20231206,9.85,2070,-20.77,20240213,1581,3.73,20240419,4250,-61.41,20230712,1493,9.85,20231206,0.65,N,018500,500,233 억,,1252413,N,N,2,N,00,N
|
|
20240710,100324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1643,-17,5,-1.02,60782963,36959,32.87,1667,1668,1640,2155,1162,1660,1644.61,2.68,0,-18227,1685,1672,1660,1647,1635,1672,1647,234,495,500,1160,1,1,46754933,768,4.20,0.72,03,0.08,391.00,2278.00,4250,20230712,-61.34,1493,20231206,10.05,2070,-20.63,20240213,1581,3.92,20240419,4250,-61.34,20230712,1493,10.05,20231206,0.65,N,018500,500,233 억,,1252413,N,N,2,N,00,N
|
|
20240710,090326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1657,-3,5,-0.18,1988861,1197,1.06,1667,1668,1655,2155,1162,1660,1661.54,2.68,0,-767,1685,1672,1660,1647,1635,1672,1647,234,495,500,1160,1,1,46754933,775,4.24,0.73,03,0.00,391.00,2278.00,4250,20230712,-61.01,1493,20231206,10.98,2070,-19.95,20240213,1581,4.81,20240419,4250,-61.01,20230712,1493,10.98,20231206,0.65,N,018500,500,233 억,,1252413,N,N,2,N,00,N
|
|
20240709,160326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1660,-2,5,-0.12,186065701,112438,147.20,1660,1673,1648,2160,1164,1662,1654.82,2.77,0,-41738,1680,1671,1656,1647,1632,1663,1639,234,498,500,1160,1,1,46754933,776,4.25,0.73,03,0.24,391.00,2278.00,4250,20230712,-60.94,1493,20231206,11.19,2070,-19.81,20240213,1581,5.00,20240419,4250,-60.94,20230712,1493,11.19,20231206,0.66,N,018500,500,233 억,,1295107,N,N,2,N,00,N
|
|
20240709,150326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1658,-4,5,-0.24,172472271,104205,136.42,1660,1673,1648,2160,1164,1662,1655.12,2.77,0,-40836,1680,1671,1656,1647,1632,1663,1639,234,498,500,1160,1,1,46754933,775,4.24,0.73,03,0.22,391.00,2278.00,4250,20230712,-60.99,1493,20231206,11.05,2070,-19.90,20240213,1581,4.87,20240419,4250,-60.99,20230712,1493,11.05,20231206,0.66,N,018500,500,233 억,,1295107,N,N,2,N,00,N
|
|
20240709,140326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1651,-11,5,-0.66,157989479,95446,124.95,1660,1673,1648,2160,1164,1662,1655.28,2.77,0,-37894,1680,1671,1656,1647,1632,1663,1639,234,498,500,1160,1,1,46754933,772,4.22,0.72,03,0.20,391.00,2278.00,4250,20230712,-61.15,1493,20231206,10.58,2070,-20.24,20240213,1581,4.43,20240419,4250,-61.15,20230712,1493,10.58,20231206,0.66,N,018500,500,233 억,,1295107,N,N,2,N,00,N
|
|
20240709,130327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1656,-6,5,-0.36,116190727,70119,91.80,1660,1673,1653,2160,1164,1662,1657.05,2.77,0,-32116,1680,1671,1656,1647,1632,1663,1639,234,498,500,1160,1,1,46754933,774,4.24,0.73,03,0.15,391.00,2278.00,4250,20230712,-61.04,1493,20231206,10.92,2070,-20.00,20240213,1581,4.74,20240419,4250,-61.04,20230712,1493,10.92,20231206,0.66,N,018500,500,233 억,,1295107,N,N,2,N,00,N
|
|
20240709,120328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1660,-2,5,-0.12,107193063,64688,84.69,1660,1673,1653,2160,1164,1662,1657.08,2.77,0,-30047,1680,1671,1656,1647,1632,1663,1639,234,498,500,1160,1,1,46754933,776,4.25,0.73,03,0.14,391.00,2278.00,4250,20230712,-60.94,1493,20231206,11.19,2070,-19.81,20240213,1581,5.00,20240419,4250,-60.94,20230712,1493,11.19,20231206,0.66,N,018500,500,233 억,,1295107,N,N,2,N,00,N
|
|
20240709,110327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1657,-5,5,-0.30,90602614,54673,71.57,1660,1673,1653,2160,1164,1662,1657.17,2.77,0,-27757,1680,1671,1656,1647,1632,1663,1639,234,498,500,1160,1,1,46754933,775,4.24,0.73,03,0.12,391.00,2278.00,4250,20230712,-61.01,1493,20231206,10.98,2070,-19.95,20240213,1581,4.81,20240419,4250,-61.01,20230712,1493,10.98,20231206,0.66,N,018500,500,233 억,,1295107,N,N,2,N,00,N
|
|
20240709,100327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1660,-2,5,-0.12,50871980,30683,40.17,1660,1673,1653,2160,1164,1662,1657.99,2.77,0,-13614,1680,1671,1656,1647,1632,1663,1639,234,498,500,1160,1,1,46754933,776,4.25,0.73,03,0.07,391.00,2278.00,4250,20230712,-60.94,1493,20231206,11.19,2070,-19.81,20240213,1581,5.00,20240419,4250,-60.94,20230712,1493,11.19,20231206,0.66,N,018500,500,233 억,,1295107,N,N,2,N,00,N
|
|
20240709,090326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1670,8,2,0.48,4193372,2526,3.31,1660,1673,1660,2160,1164,1662,1660.08,2.77,0,183,1680,1671,1656,1647,1632,1663,1639,234,498,500,1160,1,1,46754933,781,4.27,0.73,03,0.01,391.00,2278.00,4250,20230712,-60.71,1493,20231206,11.86,2070,-19.32,20240213,1581,5.63,20240419,4250,-60.71,20230712,1493,11.86,20231206,0.66,N,018500,500,233 억,,1295107,N,N,2,N,00,N
|
|
20240708,160324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1662,8,2,0.48,126322877,76384,43.28,1664,1665,1641,2150,1158,1654,1653.78,2.81,0,-17989,1678,1666,1658,1646,1638,1662,1642,234,496,500,1150,1,1,46754933,777,4.25,0.73,03,0.16,391.00,2278.00,4250,20230712,-60.89,1493,20231206,11.32,2070,-19.71,20240213,1581,5.12,20240419,4250,-60.89,20230712,1493,11.32,20231206,0.69,N,018500,500,233 억,,1313065,N,N,2,N,00,N
|
|
20240708,150325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1660,6,2,0.36,117718314,71207,40.35,1664,1664,1641,2150,1158,1654,1653.18,2.81,0,-16440,1678,1666,1658,1646,1638,1662,1642,234,496,500,1150,1,1,46754933,776,4.25,0.73,03,0.15,391.00,2278.00,4250,20230712,-60.94,1493,20231206,11.19,2070,-19.81,20240213,1581,5.00,20240419,4250,-60.94,20230712,1493,11.19,20231206,0.69,N,018500,500,233 억,,1313065,N,N,3,N,00,N
|
|
20240708,140326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1661,7,2,0.42,106081681,64191,36.37,1664,1664,1641,2150,1158,1654,1652.59,2.81,0,-15377,1678,1666,1658,1646,1638,1662,1642,234,496,500,1150,1,1,46754933,777,4.25,0.73,03,0.14,391.00,2278.00,4250,20230712,-60.92,1493,20231206,11.25,2070,-19.76,20240213,1581,5.06,20240419,4250,-60.92,20230712,1493,11.25,20231206,0.69,N,018500,500,233 억,,1313065,N,N,3,N,00,N
|
|
20240708,130324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1655,1,2,0.06,95077334,57549,32.61,1664,1664,1641,2150,1158,1654,1652.11,2.81,0,-14677,1678,1666,1658,1646,1638,1662,1642,234,496,500,1150,1,1,46754933,774,4.23,0.73,03,0.12,391.00,2278.00,4250,20230712,-61.06,1493,20231206,10.85,2070,-20.05,20240213,1581,4.68,20240419,4250,-61.06,20230712,1493,10.85,20231206,0.69,N,018500,500,233 억,,1313065,N,N,3,N,00,N
|
|
20240708,120325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1653,-1,5,-0.06,67137544,40680,23.05,1664,1664,1641,2150,1158,1654,1650.38,2.81,0,-15252,1678,1666,1658,1646,1638,1662,1642,234,496,500,1150,1,1,46754933,773,4.23,0.73,03,0.09,391.00,2278.00,4250,20230712,-61.11,1493,20231206,10.72,2070,-20.14,20240213,1581,4.55,20240419,4250,-61.11,20230712,1493,10.72,20231206,0.69,N,018500,500,233 억,,1313065,N,N,3,N,00,N
|
|
20240708,110323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1649,-5,5,-0.30,53510877,32423,18.37,1664,1664,1641,2150,1158,1654,1650.40,2.81,0,-14240,1678,1666,1658,1646,1638,1662,1642,234,496,500,1150,1,1,46754933,771,4.22,0.72,03,0.07,391.00,2278.00,4250,20230712,-61.20,1493,20231206,10.45,2070,-20.34,20240213,1581,4.30,20240419,4250,-61.20,20230712,1493,10.45,20231206,0.69,N,018500,500,233 억,,1313065,N,N,3,N,00,N
|
|
20240708,100324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1655,1,2,0.06,18359546,11114,6.30,1664,1664,1641,2150,1158,1654,1651.93,2.81,0,-3160,1678,1666,1658,1646,1638,1662,1642,234,496,500,1150,1,1,46754933,774,4.23,0.73,03,0.02,391.00,2278.00,4250,20230712,-61.06,1493,20231206,10.85,2070,-20.05,20240213,1581,4.68,20240419,4250,-61.06,20230712,1493,10.85,20231206,0.69,N,018500,500,233 억,,1313065,N,N,3,N,00,N
|
|
20240708,090325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1659,5,2,0.30,315324,190,0.11,1664,1664,1650,2150,1158,1654,1659.60,2.81,0,-123,1678,1666,1658,1646,1638,1662,1642,234,496,500,1150,1,1,46754933,776,4.24,0.73,03,0.00,391.00,2278.00,4250,20230712,-60.96,1493,20231206,11.12,2070,-19.86,20240213,1581,4.93,20240419,4250,-60.96,20230712,1493,11.12,20231206,0.69,N,018500,500,233 억,,1313065,N,N,3,N,00,N
|
|
20240705,160323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1654,-7,5,-0.42,292142382,176296,94.85,1659,1670,1650,2155,1163,1661,1657.12,2.93,0,-54368,1687,1673,1664,1650,1641,1681,1658,234,494,500,1160,1,1,46754933,773,4.23,0.73,03,0.38,391.00,2278.00,4250,20230712,-61.08,1493,20231206,10.78,2070,-20.10,20240213,1581,4.62,20240419,4250,-61.08,20230712,1493,10.78,20231206,0.76,N,018500,500,233 억,,1370942,N,N,3,N,00,N
|
|
20240705,150325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1653,-8,5,-0.48,278736490,168179,90.48,1659,1670,1650,2155,1163,1661,1657.38,2.93,0,-53165,1687,1673,1664,1650,1641,1681,1658,234,494,500,1160,1,1,46754933,773,4.23,0.73,03,0.36,391.00,2278.00,4250,20230712,-61.11,1493,20231206,10.72,2070,-20.14,20240213,1581,4.55,20240419,4250,-61.11,20230712,1493,10.72,20231206,0.76,N,018500,500,233 억,,1370942,N,N,1,N,00,N
|
|
20240705,140325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1651,-10,5,-0.60,252515201,152310,81.95,1659,1670,1650,2155,1163,1661,1657.90,2.93,0,-46252,1687,1673,1664,1650,1641,1681,1658,234,494,500,1160,1,1,46754933,772,4.22,0.72,03,0.33,391.00,2278.00,4250,20230712,-61.15,1493,20231206,10.58,2070,-20.24,20240213,1581,4.43,20240419,4250,-61.15,20230712,1493,10.58,20231206,0.76,N,018500,500,233 억,,1370942,N,N,1,N,00,N
|
|
20240705,130323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1655,-6,5,-0.36,190617588,114841,61.79,1659,1670,1654,2155,1163,1661,1659.84,2.93,0,-35127,1687,1673,1664,1650,1641,1681,1658,234,494,500,1160,1,1,46754933,774,4.23,0.73,03,0.25,391.00,2278.00,4250,20230712,-61.06,1493,20231206,10.85,2070,-20.05,20240213,1581,4.68,20240419,4250,-61.06,20230712,1493,10.85,20231206,0.76,N,018500,500,233 억,,1370942,N,N,1,N,00,N
|
|
20240705,120323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1660,-1,5,-0.06,111766891,67280,36.20,1659,1669,1655,2155,1163,1661,1661.22,2.93,0,-26345,1687,1673,1664,1650,1641,1681,1658,234,494,500,1160,1,1,46754933,776,4.25,0.73,03,0.14,391.00,2278.00,4250,20230712,-60.94,1493,20231206,11.19,2070,-19.81,20240213,1581,5.00,20240419,4250,-60.94,20230712,1493,11.19,20231206,0.76,N,018500,500,233 억,,1370942,N,N,1,N,00,N
|
|
20240705,110323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1658,-3,5,-0.18,79052569,47530,25.57,1659,1669,1656,2155,1163,1661,1663.21,2.93,0,-19548,1687,1673,1664,1650,1641,1681,1658,234,494,500,1160,1,1,46754933,775,4.24,0.73,03,0.10,391.00,2278.00,4250,20230712,-60.99,1493,20231206,11.05,2070,-19.90,20240213,1581,4.87,20240419,4250,-60.99,20230712,1493,11.05,20231206,0.76,N,018500,500,233 억,,1370942,N,N,1,N,00,N
|
|
20240705,100323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1661,0,3,0.00,45778410,27514,14.80,1659,1669,1656,2155,1163,1661,1663.82,2.93,0,-14548,1687,1673,1664,1650,1641,1681,1658,234,494,500,1160,1,1,46754933,777,4.25,0.73,03,0.06,391.00,2278.00,4250,20230712,-60.92,1493,20231206,11.25,2070,-19.76,20240213,1581,5.06,20240419,4250,-60.92,20230712,1493,11.25,20231206,0.76,N,018500,500,233 억,,1370942,N,N,1,N,00,N
|
|
20240705,090324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1669,8,2,0.48,1769642,1066,0.57,1659,1669,1659,2155,1163,1661,1660.08,2.93,0,533,1687,1673,1664,1650,1641,1681,1658,234,494,500,1160,1,1,46754933,780,4.27,0.73,03,0.00,391.00,2278.00,4250,20230712,-60.73,1493,20231206,11.79,2070,-19.37,20240213,1581,5.57,20240419,4250,-60.73,20230712,1493,11.79,20231206,0.76,N,018500,500,233 억,,1370942,N,N,1,N,00,N
|
|
20240704,160322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1661,-9,5,-0.54,309276826,185867,67.44,1660,1678,1655,2170,1169,1670,1663.98,2.98,0,-24583,1734,1701,1682,1649,1630,1692,1640,234,500,500,1160,1,1,46754933,777,4.25,0.73,03,0.40,391.00,2278.00,4250,20230712,-60.92,1493,20231206,11.25,2070,-19.76,20240213,1581,5.06,20240419,4250,-60.92,20230712,1493,11.25,20231206,0.78,N,018500,500,233 억,,1395546,N,N,1,N,00,N
|
|
20240704,150323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1667,-3,5,-0.18,294363706,176901,64.19,1660,1678,1655,2170,1169,1670,1664.00,2.98,0,-22771,1734,1701,1682,1649,1630,1692,1640,234,500,500,1160,1,1,46754933,779,4.26,0.73,03,0.38,391.00,2278.00,4250,20230712,-60.78,1493,20231206,11.65,2070,-19.47,20240213,1581,5.44,20240419,4250,-60.78,20230712,1493,11.65,20231206,0.78,N,018500,500,233 억,,1395546,N,N,0,N,00,N
|
|
20240704,140323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1662,-8,5,-0.48,256562642,154189,55.95,1660,1678,1655,2170,1169,1670,1663.95,2.98,0,-28665,1734,1701,1682,1649,1630,1692,1640,234,500,500,1160,1,1,46754933,777,4.25,0.73,03,0.33,391.00,2278.00,4250,20230712,-60.89,1493,20231206,11.32,2070,-19.71,20240213,1581,5.12,20240419,4250,-60.89,20230712,1493,11.32,20231206,0.78,N,018500,500,233 억,,1395546,N,N,0,N,00,N
|
|
20240704,130324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1660,-10,5,-0.60,231061692,138826,50.37,1660,1678,1655,2170,1169,1670,1664.40,2.98,0,-23006,1734,1701,1682,1649,1630,1692,1640,234,500,500,1160,1,1,46754933,776,4.25,0.73,03,0.30,391.00,2278.00,4250,20230712,-60.94,1493,20231206,11.19,2070,-19.81,20240213,1581,5.00,20240419,4250,-60.94,20230712,1493,11.19,20231206,0.78,N,018500,500,233 억,,1395546,N,N,0,N,00,N
|
|
20240704,120322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1657,-13,5,-0.78,206970010,124318,45.11,1660,1678,1655,2170,1169,1670,1664.84,2.98,0,-10691,1734,1701,1682,1649,1630,1692,1640,234,500,500,1160,1,1,46754933,775,4.24,0.73,03,0.27,391.00,2278.00,4250,20230712,-61.01,1493,20231206,10.98,2070,-19.95,20240213,1581,4.81,20240419,4250,-61.01,20230712,1493,10.98,20231206,0.78,N,018500,500,233 억,,1395546,N,N,0,N,00,N
|
|
20240704,110323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1666,-4,5,-0.24,140023831,83952,30.46,1660,1678,1660,2170,1169,1670,1667.90,2.98,0,3271,1734,1701,1682,1649,1630,1692,1640,234,500,500,1160,1,1,46754933,779,4.26,0.73,03,0.18,391.00,2278.00,4250,20230712,-60.80,1493,20231206,11.59,2070,-19.52,20240213,1581,5.38,20240419,4250,-60.80,20230712,1493,11.59,20231206,0.78,N,018500,500,233 억,,1395546,N,N,0,N,00,N
|
|
20240704,100323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1674,4,2,0.24,79501950,47667,17.30,1660,1678,1660,2170,1169,1670,1667.86,2.98,0,18073,1734,1701,1682,1649,1630,1692,1640,234,500,500,1160,1,1,46754933,783,4.28,0.73,03,0.10,391.00,2278.00,4250,20230712,-60.61,1493,20231206,12.12,2070,-19.13,20240213,1581,5.88,20240419,4250,-60.61,20230712,1493,12.12,20231206,0.78,N,018500,500,233 억,,1395546,N,N,0,N,00,N
|
|
20240704,090323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1674,4,2,0.24,9925134,5974,2.17,1660,1674,1660,2170,1169,1670,1661.39,2.98,0,997,1734,1701,1682,1649,1630,1692,1640,234,500,500,1160,1,1,46754933,783,4.28,0.73,03,0.01,391.00,2278.00,4250,20230712,-60.61,1493,20231206,12.12,2070,-19.13,20240213,1581,5.88,20240419,4250,-60.61,20230712,1493,12.12,20231206,0.78,N,018500,500,233 억,,1395546,N,N,0,N,00,N
|
|
20240703,160321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1670,-25,5,-1.47,463594180,275535,64.62,1704,1715,1663,2200,1187,1695,1682.52,3.08,0,-47887,1795,1745,1720,1670,1645,1732,1657,234,505,500,1180,1,1,46754933,781,4.27,0.73,03,0.59,391.00,2278.00,4250,20230712,-60.71,1493,20231206,11.86,2070,-19.32,20240213,1581,5.63,20240419,4250,-60.71,20230712,1493,11.86,20231206,0.79,N,018500,500,233 억,,1442118,N,N,0,N,00,N
|
|
20240703,150322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1670,-25,5,-1.47,447105398,265641,62.30,1704,1715,1663,2200,1187,1695,1683.12,3.08,0,-47881,1795,1745,1720,1670,1645,1732,1657,234,505,500,1180,1,1,46754933,781,4.27,0.73,03,0.57,391.00,2278.00,4250,20230712,-60.71,1493,20231206,11.86,2070,-19.32,20240213,1581,5.63,20240419,4250,-60.71,20230712,1493,11.86,20231206,0.79,N,018500,500,233 억,,1442118,N,N,0,N,00,N
|
|
20240703,140322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1671,-24,5,-1.42,382471226,226893,53.22,1704,1715,1663,2200,1187,1695,1685.69,3.08,0,-43823,1795,1745,1720,1670,1645,1732,1657,234,505,500,1180,1,1,46754933,781,4.27,0.73,03,0.49,391.00,2278.00,4250,20230712,-60.68,1493,20231206,11.92,2070,-19.28,20240213,1581,5.69,20240419,4250,-60.68,20230712,1493,11.92,20231206,0.79,N,018500,500,233 억,,1442118,N,N,0,N,00,N
|
|
20240703,130322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1671,-24,5,-1.42,342648259,203016,47.62,1704,1715,1669,2200,1187,1695,1687.79,3.08,0,-42142,1795,1745,1720,1670,1645,1732,1657,234,505,500,1180,1,1,46754933,781,4.27,0.73,03,0.43,391.00,2278.00,4250,20230712,-60.68,1493,20231206,11.92,2070,-19.28,20240213,1581,5.69,20240419,4250,-60.68,20230712,1493,11.92,20231206,0.79,N,018500,500,233 억,,1442118,N,N,0,N,00,N
|
|
20240703,120322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1679,-16,5,-0.94,286838253,169705,39.80,1704,1715,1679,2200,1187,1695,1690.22,3.08,0,-35554,1795,1745,1720,1670,1645,1732,1657,234,505,500,1180,1,1,46754933,785,4.29,0.74,03,0.36,391.00,2278.00,4250,20230712,-60.49,1493,20231206,12.46,2070,-18.89,20240213,1581,6.20,20240419,4250,-60.49,20230712,1493,12.46,20231206,0.79,N,018500,500,233 억,,1442118,N,N,0,N,00,N
|
|
20240703,110323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1695,0,3,0.00,204576376,120813,28.34,1704,1715,1685,2200,1187,1695,1693.33,3.08,0,-28980,1795,1745,1720,1670,1645,1732,1657,234,505,500,1180,1,1,46754933,792,4.34,0.74,03,0.26,391.00,2278.00,4250,20230712,-60.12,1493,20231206,13.53,2070,-18.12,20240213,1581,7.21,20240419,4250,-60.12,20230712,1493,13.53,20231206,0.79,N,018500,500,233 억,,1442118,N,N,0,N,00,N
|
|
20240703,100322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1698,3,2,0.18,98335018,57982,13.60,1704,1715,1692,2200,1187,1695,1695.96,3.08,0,-10121,1795,1745,1720,1670,1645,1732,1657,234,505,500,1180,1,1,46754933,794,4.34,0.75,03,0.12,391.00,2278.00,4250,20230712,-60.05,1493,20231206,13.73,2070,-17.97,20240213,1581,7.40,20240419,4250,-60.05,20230712,1493,13.73,20231206,0.79,N,018500,500,233 억,,1442118,N,N,0,N,00,N
|
|
20240703,090322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1697,2,2,0.12,1503119,885,0.21,1704,1704,1697,2200,1187,1695,1698.44,3.08,0,-94,1795,1745,1720,1670,1645,1732,1657,234,505,500,1180,1,1,46754933,793,4.34,0.74,03,0.00,391.00,2278.00,4250,20230712,-60.07,1493,20231206,13.66,2070,-18.02,20240213,1581,7.34,20240419,4250,-60.07,20230712,1493,13.66,20231206,0.79,N,018500,500,233 억,,1442118,N,N,0,N,00,N
|
|
20240702,160321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1695,-67,5,-3.80,721055021,421546,230.02,1762,1770,1695,2290,1234,1762,1710.61,3.30,0,-95354,1799,1780,1765,1746,1731,1773,1739,234,528,500,1230,1,1,46754933,792,4.34,0.74,03,0.90,391.00,2278.00,4250,20230712,-60.12,1493,20231206,13.53,2070,-18.12,20240213,1581,7.21,20240419,4250,-60.12,20230712,1493,13.53,20231206,0.79,N,018500,500,233 억,,1541482,N,N,0,N,00,N
|
|
20240702,150321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1698,-64,5,-3.63,664858795,388418,211.94,1762,1770,1697,2290,1234,1762,1711.71,3.30,0,-71097,1799,1780,1765,1746,1731,1773,1739,234,528,500,1230,1,1,46754933,794,4.34,0.75,03,0.83,391.00,2278.00,4250,20230712,-60.05,1493,20231206,13.73,2070,-17.97,20240213,1581,7.40,20240419,4250,-60.05,20230712,1493,13.73,20231206,0.79,N,018500,500,233 억,,1541482,N,N,0,N,00,N
|
|
20240702,140321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1705,-57,5,-3.23,587226169,342731,187.01,1762,1770,1698,2290,1234,1762,1713.37,3.30,0,-53408,1799,1780,1765,1746,1731,1773,1739,234,528,500,1230,1,1,46754933,797,4.36,0.75,03,0.73,391.00,2278.00,4250,20230712,-59.88,1493,20231206,14.20,2070,-17.63,20240213,1581,7.84,20240419,4250,-59.88,20230712,1493,14.20,20231206,0.79,N,018500,500,233 억,,1541482,N,N,0,N,00,N
|
|
20240702,130321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1701,-61,5,-3.46,496811628,289605,158.03,1762,1770,1698,2290,1234,1762,1715.48,3.30,0,-50040,1799,1780,1765,1746,1731,1773,1739,234,528,500,1230,1,1,46754933,795,4.35,0.75,03,0.62,391.00,2278.00,4250,20230712,-59.98,1493,20231206,13.93,2070,-17.83,20240213,1581,7.59,20240419,4250,-59.98,20230712,1493,13.93,20231206,0.79,N,018500,500,233 억,,1541482,N,N,0,N,00,N
|
|
20240702,120322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1703,-59,5,-3.35,369990226,215016,117.33,1762,1770,1701,2290,1234,1762,1720.75,3.30,0,-32987,1799,1780,1765,1746,1731,1773,1739,234,528,500,1230,1,1,46754933,796,4.36,0.75,03,0.46,391.00,2278.00,4250,20230712,-59.93,1493,20231206,14.07,2070,-17.73,20240213,1581,7.72,20240419,4250,-59.93,20230712,1493,14.07,20231206,0.79,N,018500,500,233 억,,1541482,N,N,0,N,00,N
|
|
20240702,110321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1703,-59,5,-3.35,333028534,193330,105.49,1762,1770,1701,2290,1234,1762,1722.59,3.30,0,-29999,1799,1780,1765,1746,1731,1773,1739,234,528,500,1230,1,1,46754933,796,4.36,0.75,03,0.41,391.00,2278.00,4250,20230712,-59.93,1493,20231206,14.07,2070,-17.73,20240213,1581,7.72,20240419,4250,-59.93,20230712,1493,14.07,20231206,0.79,N,018500,500,233 억,,1541482,N,N,0,N,00,N
|
|
20240702,100321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1712,-50,5,-2.84,259758347,150468,82.10,1762,1770,1701,2290,1234,1762,1726.33,3.30,0,-40424,1799,1780,1765,1746,1731,1773,1739,234,528,500,1230,1,1,46754933,800,4.38,0.75,03,0.32,391.00,2278.00,4250,20230712,-59.72,1493,20231206,14.67,2070,-17.29,20240213,1581,8.29,20240419,4250,-59.72,20230712,1493,14.67,20231206,0.79,N,018500,500,233 억,,1541482,N,N,0,N,00,N
|
|
20240702,090322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1750,-12,5,-0.68,2523254,1437,0.78,1762,1770,1750,2290,1234,1762,1755.84,3.30,0,-1358,1799,1780,1765,1746,1731,1773,1739,234,528,500,1230,1,1,46754933,818,4.48,0.77,03,0.00,391.00,2278.00,4250,20230712,-58.82,1493,20231206,17.21,2070,-15.46,20240213,1581,10.69,20240419,4250,-58.82,20230712,1493,17.21,20231206,0.79,N,018500,500,233 억,,1541482,N,N,0,N,00,N
|
|
20240701,160320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1762,-5,5,-0.28,323146373,182708,86.72,1767,1784,1750,2295,1237,1767,1768.65,3.38,0,-36413,1810,1788,1762,1740,1714,1799,1751,234,528,500,1230,1,1,46754933,824,4.51,0.77,03,0.39,391.00,2278.00,4250,20230712,-58.54,1493,20231206,18.02,2070,-14.88,20240213,1581,11.45,20240419,4250,-58.54,20230712,1493,18.02,20231206,0.80,N,018500,500,233 억,,1579753,N,N,0,N,00,N
|
|
20240701,150322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1762,-5,5,-0.28,314055533,177531,84.26,1767,1784,1750,2295,1237,1767,1769.02,3.38,0,-35553,1810,1788,1762,1740,1714,1799,1751,234,528,500,1230,1,1,46754933,824,4.51,0.77,03,0.38,391.00,2278.00,4250,20230712,-58.54,1493,20231206,18.02,2070,-14.88,20240213,1581,11.45,20240419,4250,-58.54,20230712,1493,18.02,20231206,0.80,N,018500,500,233 억,,1579753,N,N,0,N,00,N
|
|
20240701,140320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1756,-11,5,-0.62,281724592,159181,75.55,1767,1784,1750,2295,1237,1767,1769.84,3.38,0,-26200,1810,1788,1762,1740,1714,1799,1751,234,528,500,1230,1,1,46754933,821,4.49,0.77,03,0.34,391.00,2278.00,4250,20230712,-58.68,1493,20231206,17.62,2070,-15.17,20240213,1581,11.07,20240419,4250,-58.68,20230712,1493,17.62,20231206,0.80,N,018500,500,233 억,,1579753,N,N,0,N,00,N
|
|
20240701,130321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1766,-1,5,-0.06,245146138,138319,65.65,1767,1784,1751,2295,1237,1767,1772.32,3.38,0,-22821,1810,1788,1762,1740,1714,1799,1751,234,528,500,1230,1,1,46754933,826,4.52,0.78,03,0.30,391.00,2278.00,4250,20230712,-58.45,1493,20231206,18.29,2070,-14.69,20240213,1581,11.70,20240419,4250,-58.45,20230712,1493,18.29,20231206,0.80,N,018500,500,233 억,,1579753,N,N,0,N,00,N
|
|
20240701,120321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1761,-6,5,-0.34,211101128,118956,56.46,1767,1784,1760,2295,1237,1767,1774.62,3.38,0,-20312,1810,1788,1762,1740,1714,1799,1751,234,528,500,1230,1,1,46754933,823,4.50,0.77,03,0.25,391.00,2278.00,4250,20230712,-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,,1579753,N,N,0,N,00,N
|
|
20240701,110320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1782,15,2,0.85,162046586,91207,43.29,1767,1784,1765,2295,1237,1767,1776.69,3.38,0,-12901,1810,1788,1762,1740,1714,1799,1751,234,528,500,1230,1,1,46754933,833,4.56,0.78,03,0.20,391.00,2278.00,4250,20230712,-58.07,1493,20231206,19.36,2070,-13.91,20240213,1581,12.71,20240419,4250,-58.07,20230712,1493,19.36,20231206,0.80,N,018500,500,233 억,,1579753,N,N,0,N,00,N
|
|
20240701,100320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1770,3,2,0.17,83709811,47195,22.40,1767,1782,1765,2295,1237,1767,1773.70,3.38,0,-7329,1810,1788,1762,1740,1714,1799,1751,234,528,500,1230,1,1,46754933,828,4.53,0.78,03,0.10,391.00,2278.00,4250,20230712,-58.35,1493,20231206,18.55,2070,-14.49,20240213,1581,11.95,20240419,4250,-58.35,20230712,1493,18.55,20231206,0.80,N,018500,500,233 억,,1579753,N,N,0,N,00,N
|
|
20240701,090320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1780,13,2,0.74,20058474,11359,5.39,1767,1782,1765,2295,1237,1767,1765.87,3.38,0,4422,1810,1788,1762,1740,1714,1799,1751,234,528,500,1230,1,1,46754933,832,4.55,0.78,03,0.02,391.00,2278.00,4250,20230712,-58.12,1493,20231206,19.22,2070,-14.01,20240213,1581,12.59,20240419,4250,-58.12,20230712,1493,19.22,20231206,0.80,N,018500,500,233 억,,1579753,N,N,0,N,00,N
|