130 lines
54 KiB
CSV
130 lines
54 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20231031,160828,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3610,-35,5,-0.96,303214255,83272,110.49,3645,3705,3590,4735,2555,3645,3641.30,10.47,0,-12868,3788,3716,3598,3526,3408,3752,3562,78,1090,500,2330,5,1,15604898,563,11.42,0.32,12,0.53,316.00,11352.00,6460,20230517,-44.12,3285,20221103,9.89,6460,-44.12,20230517,3330,8.41,20230425,6460,-44.12,20230517,3285,9.89,20221103,2.08,N,123700,500,78 억,,1633092,N,N,0,N,00,N
|
|
20231031,150836,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3620,-25,5,-0.69,287891455,79032,104.86,3645,3705,3590,4735,2555,3645,3642.71,10.47,0,-12172,3788,3716,3598,3526,3408,3752,3562,78,1090,500,2330,5,1,15604898,565,11.46,0.32,12,0.51,316.00,11352.00,6460,20230517,-43.96,3285,20221103,10.20,6460,-43.96,20230517,3330,8.71,20230425,6460,-43.96,20230517,3285,10.20,20221103,2.08,N,123700,500,78 억,,1633092,N,N,0,N,00,N
|
|
20231031,140842,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3615,-30,5,-0.82,267291620,73318,97.28,3645,3705,3600,4735,2555,3645,3645.65,10.47,0,-11252,3788,3716,3598,3526,3408,3752,3562,78,1090,500,2330,5,1,15604898,564,11.44,0.32,12,0.47,316.00,11352.00,6460,20230517,-44.04,3285,20221103,10.05,6460,-44.04,20230517,3330,8.56,20230425,6460,-44.04,20230517,3285,10.05,20221103,2.08,N,123700,500,78 억,,1633092,N,N,0,N,00,N
|
|
20231031,130836,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3625,-20,5,-0.55,237089730,64955,86.18,3645,3705,3605,4735,2555,3645,3650.08,10.47,0,-8322,3788,3716,3598,3526,3408,3752,3562,78,1090,500,2330,5,1,15604898,566,11.47,0.32,12,0.42,316.00,11352.00,6460,20230517,-43.89,3285,20221103,10.35,6460,-43.89,20230517,3330,8.86,20230425,6460,-43.89,20230517,3285,10.35,20221103,2.08,N,123700,500,78 억,,1633092,N,N,0,N,00,N
|
|
20231031,120834,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3630,-15,5,-0.41,198074525,54171,71.88,3645,3705,3605,4735,2555,3645,3656.51,10.47,0,-730,3788,3716,3598,3526,3408,3752,3562,78,1090,500,2330,5,1,15604898,566,11.49,0.32,12,0.35,316.00,11352.00,6460,20230517,-43.81,3285,20221103,10.50,6460,-43.81,20230517,3330,9.01,20230425,6460,-43.81,20230517,3285,10.50,20221103,2.08,N,123700,500,78 억,,1633092,N,N,0,N,00,N
|
|
20231031,110858,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3630,-15,5,-0.41,182443720,49861,66.16,3645,3705,3605,4735,2555,3645,3659.11,10.47,0,75,3788,3716,3598,3526,3408,3752,3562,78,1090,500,2330,5,1,15604898,566,11.49,0.32,12,0.32,316.00,11352.00,6460,20230517,-43.81,3285,20221103,10.50,6460,-43.81,20230517,3330,9.01,20230425,6460,-43.81,20230517,3285,10.50,20221103,2.08,N,123700,500,78 억,,1633092,N,N,0,N,00,N
|
|
20231031,100843,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3615,-30,5,-0.82,169835185,46386,61.55,3645,3705,3605,4735,2555,3645,3661.42,10.47,0,394,3788,3716,3598,3526,3408,3752,3562,78,1090,500,2330,5,1,15604898,564,11.44,0.32,12,0.30,316.00,11352.00,6460,20230517,-44.04,3285,20221103,10.05,6460,-44.04,20230517,3330,8.56,20230425,6460,-44.04,20230517,3285,10.05,20221103,2.08,N,123700,500,78 억,,1633092,N,N,0,N,00,N
|
|
20231031,090842,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3675,30,2,0.82,33415515,9163,12.16,3645,3675,3635,4735,2555,3645,3646.83,10.47,0,5585,3788,3716,3598,3526,3408,3752,3562,78,1090,500,2330,5,1,15604898,573,11.63,0.32,12,0.06,316.00,11352.00,6460,20230517,-43.11,3285,20221103,11.87,6460,-43.11,20230517,3330,10.36,20230425,6460,-43.11,20230517,3285,11.87,20221103,2.08,N,123700,500,78 억,,1633092,N,N,0,N,00,N
|
|
20231030,160827,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,145,2,4.14,268644340,74662,156.73,3500,3670,3480,4550,2450,3500,3598.18,10.60,0,5079,3590,3545,3485,3440,3380,3567,3462,78,1050,500,2240,5,1,15604898,569,11.53,0.32,12,0.48,316.00,11352.00,6460,20230517,-43.58,3285,20221103,10.96,6460,-43.58,20230517,3330,9.46,20230425,6460,-43.58,20230517,3285,10.96,20221103,2.16,N,123700,500,78 억,,1653637,N,N,0,N,00,N
|
|
20231030,150809,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3625,125,2,3.57,235162325,65464,137.42,3500,3670,3480,4550,2450,3500,3592.29,10.60,0,2385,3590,3545,3485,3440,3380,3567,3462,78,1050,500,2240,5,1,15604898,566,11.47,0.32,12,0.42,316.00,11352.00,6460,20230517,-43.89,3285,20221103,10.35,6460,-43.89,20230517,3330,8.86,20230425,6460,-43.89,20230517,3285,10.35,20221103,2.16,N,123700,500,78 억,,1653637,N,N,0,N,00,N
|
|
20231030,140807,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3640,140,2,4.00,208662040,58172,122.11,3500,3670,3480,4550,2450,3500,3587.03,10.60,0,-294,3590,3545,3485,3440,3380,3567,3462,78,1050,500,2240,5,1,15604898,568,11.52,0.32,12,0.37,316.00,11352.00,6460,20230517,-43.65,3285,20221103,10.81,6460,-43.65,20230517,3330,9.31,20230425,6460,-43.65,20230517,3285,10.81,20221103,2.16,N,123700,500,78 억,,1653637,N,N,0,N,00,N
|
|
20231030,130810,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,145,2,4.14,183486970,51248,107.58,3500,3670,3480,4550,2450,3500,3580.43,10.60,0,-1315,3590,3545,3485,3440,3380,3567,3462,78,1050,500,2240,5,1,15604898,569,11.53,0.32,12,0.33,316.00,11352.00,6460,20230517,-43.58,3285,20221103,10.96,6460,-43.58,20230517,3330,9.46,20230425,6460,-43.58,20230517,3285,10.96,20221103,2.16,N,123700,500,78 억,,1653637,N,N,0,N,00,N
|
|
20231030,120803,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3615,115,2,3.29,155541590,43570,91.46,3500,3670,3480,4550,2450,3500,3569.98,10.60,0,-3444,3590,3545,3485,3440,3380,3567,3462,78,1050,500,2240,5,1,15604898,564,11.44,0.32,12,0.28,316.00,11352.00,6460,20230517,-44.04,3285,20221103,10.05,6460,-44.04,20230517,3330,8.56,20230425,6460,-44.04,20230517,3285,10.05,20221103,2.16,N,123700,500,78 억,,1653637,N,N,0,N,00,N
|
|
20231030,110805,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3615,115,2,3.29,135673650,38044,79.86,3500,3670,3480,4550,2450,3500,3566.29,10.60,0,-4446,3590,3545,3485,3440,3380,3567,3462,78,1050,500,2240,5,1,15604898,564,11.44,0.32,12,0.24,316.00,11352.00,6460,20230517,-44.04,3285,20221103,10.05,6460,-44.04,20230517,3330,8.56,20230425,6460,-44.04,20230517,3285,10.05,20221103,2.16,N,123700,500,78 억,,1653637,N,N,0,N,00,N
|
|
20231030,100803,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3560,60,2,1.71,56011430,15967,33.52,3500,3560,3480,4550,2450,3500,3507.97,10.60,0,-2363,3590,3545,3485,3440,3380,3567,3462,78,1050,500,2240,5,1,15604898,556,11.27,0.31,12,0.10,316.00,11352.00,6460,20230517,-44.89,3285,20221103,8.37,6460,-44.89,20230517,3330,6.91,20230425,6460,-44.89,20230517,3285,8.37,20221103,2.16,N,123700,500,78 억,,1653637,N,N,0,N,00,N
|
|
20231030,090801,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3500,0,3,0.00,31434705,8983,18.86,3500,3520,3490,4550,2450,3500,3499.35,10.60,0,-501,3590,3545,3485,3440,3380,3567,3462,78,1050,500,2240,5,1,15604898,546,11.08,0.31,12,0.06,316.00,11352.00,6460,20230517,-45.82,3285,20221103,6.54,6460,-45.82,20230517,3330,5.11,20230425,6460,-45.82,20230517,3285,6.54,20221103,2.16,N,123700,500,78 억,,1653637,N,N,0,N,00,N
|
|
20231027,160730,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3500,10,2,0.29,165430775,47453,85.49,3475,3530,3425,4535,2445,3490,3486.09,10.63,0,7004,3620,3555,3505,3440,3390,3530,3415,78,1045,500,2230,5,1,15604898,546,11.08,0.31,12,0.30,316.00,11352.00,6460,20230517,-45.82,3285,20221103,6.54,6460,-45.82,20230517,3330,5.11,20230425,6460,-45.82,20230517,3285,6.54,20221103,2.20,N,123700,500,78 억,,1659449,N,N,2,N,00,N
|
|
20231027,150802,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3500,10,2,0.29,158403485,45446,81.88,3475,3530,3425,4535,2445,3490,3485.52,10.63,0,7371,3620,3555,3505,3440,3390,3530,3415,78,1045,500,2230,5,1,15604898,546,11.08,0.31,12,0.29,316.00,11352.00,6460,20230517,-45.82,3285,20221103,6.54,6460,-45.82,20230517,3330,5.11,20230425,6460,-45.82,20230517,3285,6.54,20221103,2.20,N,123700,500,78 억,,1659449,N,N,2,N,00,N
|
|
20231027,140801,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3510,20,2,0.57,136983980,39330,70.86,3475,3530,3425,4535,2445,3490,3482.92,10.63,0,6753,3620,3555,3505,3440,3390,3530,3415,78,1045,500,2230,5,1,15604898,548,11.11,0.31,12,0.25,316.00,11352.00,6460,20230517,-45.67,3285,20221103,6.85,6460,-45.67,20230517,3330,5.41,20230425,6460,-45.67,20230517,3285,6.85,20221103,2.20,N,123700,500,78 억,,1659449,N,N,2,N,00,N
|
|
20231027,130752,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3505,15,2,0.43,118606080,34090,61.42,3475,3530,3425,4535,2445,3490,3479.18,10.63,0,7357,3620,3555,3505,3440,3390,3530,3415,78,1045,500,2230,5,1,15604898,547,11.09,0.31,12,0.22,316.00,11352.00,6460,20230517,-45.74,3285,20221103,6.70,6460,-45.74,20230517,3330,5.26,20230425,6460,-45.74,20230517,3285,6.70,20221103,2.20,N,123700,500,78 억,,1659449,N,N,2,N,00,N
|
|
20231027,120804,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3520,30,2,0.86,109213775,31419,56.60,3475,3530,3425,4535,2445,3490,3476.00,10.63,0,7338,3620,3555,3505,3440,3390,3530,3415,78,1045,500,2230,5,1,15604898,549,11.14,0.31,12,0.20,316.00,11352.00,6460,20230517,-45.51,3285,20221103,7.15,6460,-45.51,20230517,3330,5.71,20230425,6460,-45.51,20230517,3285,7.15,20221103,2.20,N,123700,500,78 억,,1659449,N,N,2,N,00,N
|
|
20231027,110810,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3520,30,2,0.86,100811955,29032,52.30,3475,3530,3425,4535,2445,3490,3472.39,10.63,0,5933,3620,3555,3505,3440,3390,3530,3415,78,1045,500,2230,5,1,15604898,549,11.14,0.31,12,0.19,316.00,11352.00,6460,20230517,-45.51,3285,20221103,7.15,6460,-45.51,20230517,3330,5.71,20230425,6460,-45.51,20230517,3285,7.15,20221103,2.20,N,123700,500,78 억,,1659449,N,N,2,N,00,N
|
|
20231027,100800,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3465,-25,5,-0.72,72799730,21030,37.89,3475,3525,3425,4535,2445,3490,3461.59,10.63,0,3140,3620,3555,3505,3440,3390,3530,3415,78,1045,500,2230,5,1,15604898,541,10.97,0.31,12,0.13,316.00,11352.00,6460,20230517,-46.36,3285,20221103,5.48,6460,-46.36,20230517,3330,4.05,20230425,6460,-46.36,20230517,3285,5.48,20221103,2.20,N,123700,500,78 억,,1659449,N,N,2,N,00,N
|
|
20231027,090758,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3510,20,2,0.57,14583860,4175,7.52,3475,3525,3475,4535,2445,3490,3493.21,10.63,0,2402,3620,3555,3505,3440,3390,3530,3415,78,1045,500,2230,5,1,15604898,548,11.11,0.31,12,0.03,316.00,11352.00,6460,20230517,-45.67,3285,20221103,6.85,6460,-45.67,20230517,3330,5.41,20230425,6460,-45.67,20230517,3285,6.85,20221103,2.20,N,123700,500,78 억,,1659449,N,N,2,N,00,N
|
|
20231026,160750,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3490,-110,5,-3.06,195184190,55476,64.81,3530,3570,3455,4680,2520,3600,3515.26,10.78,0,-17173,3656,3627,3596,3567,3536,3642,3582,78,1080,500,2300,5,1,15604898,545,11.04,0.31,12,0.36,316.00,11352.00,6460,20230517,-45.98,3285,20221103,6.24,6460,-45.98,20230517,3330,4.80,20230425,6460,-45.98,20230517,3285,6.24,20221103,2.15,N,123700,500,78 억,,1681772,N,N,2,N,00,N
|
|
20231026,150749,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3495,-105,5,-2.92,187859175,53374,62.35,3530,3570,3455,4680,2520,3600,3516.50,10.78,0,-16527,3656,3627,3596,3567,3536,3642,3582,78,1080,500,2300,5,1,15604898,545,11.06,0.31,12,0.34,316.00,11352.00,6460,20230517,-45.90,3285,20221103,6.39,6460,-45.90,20230517,3330,4.95,20230425,6460,-45.90,20230517,3285,6.39,20221103,2.15,N,123700,500,78 억,,1681772,N,N,6,N,00,N
|
|
20231026,140751,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3480,-120,5,-3.33,163777410,46435,54.25,3530,3570,3455,4680,2520,3600,3523.69,10.78,0,-14666,3656,3627,3596,3567,3536,3642,3582,78,1080,500,2300,5,1,15604898,543,11.01,0.31,12,0.30,316.00,11352.00,6460,20230517,-46.13,3285,20221103,5.94,6460,-46.13,20230517,3330,4.50,20230425,6460,-46.13,20230517,3285,5.94,20221103,2.15,N,123700,500,78 억,,1681772,N,N,6,N,00,N
|
|
20231026,130750,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3515,-85,5,-2.36,136657355,38636,45.14,3530,3570,3490,4680,2520,3600,3533.56,10.78,0,-13539,3656,3627,3596,3567,3536,3642,3582,78,1080,500,2300,5,1,15604898,549,11.12,0.31,12,0.25,316.00,11352.00,6460,20230517,-45.59,3285,20221103,7.00,6460,-45.59,20230517,3330,5.56,20230425,6460,-45.59,20230517,3285,7.00,20221103,2.15,N,123700,500,78 억,,1681772,N,N,6,N,00,N
|
|
20231026,120746,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3515,-85,5,-2.36,112626235,31772,37.12,3530,3570,3510,4680,2520,3600,3541.07,10.78,0,-10984,3656,3627,3596,3567,3536,3642,3582,78,1080,500,2300,5,1,15604898,549,11.12,0.31,12,0.20,316.00,11352.00,6460,20230517,-45.59,3285,20221103,7.00,6460,-45.59,20230517,3330,5.56,20230425,6460,-45.59,20230517,3285,7.00,20221103,2.15,N,123700,500,78 억,,1681772,N,N,6,N,00,N
|
|
20231026,110756,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3555,-45,5,-1.25,81998310,23088,26.97,3530,3570,3525,4680,2520,3600,3546.89,10.78,0,-3687,3656,3627,3596,3567,3536,3642,3582,78,1080,500,2300,5,1,15604898,555,11.25,0.31,12,0.15,316.00,11352.00,6460,20230517,-44.97,3285,20221103,8.22,6460,-44.97,20230517,3330,6.76,20230425,6460,-44.97,20230517,3285,8.22,20221103,2.15,N,123700,500,78 억,,1681772,N,N,6,N,00,N
|
|
20231026,100753,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3550,-50,5,-1.39,65324285,18390,21.48,3530,3565,3525,4680,2520,3600,3546.24,10.78,0,-3846,3656,3627,3596,3567,3536,3642,3582,78,1080,500,2300,5,1,15604898,554,11.23,0.31,12,0.12,316.00,11352.00,6460,20230517,-45.05,3285,20221103,8.07,6460,-45.05,20230517,3330,6.61,20230425,6460,-45.05,20230517,3285,8.07,20221103,2.15,N,123700,500,78 억,,1681772,N,N,6,N,00,N
|
|
20231026,090750,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3535,-65,5,-1.81,25325550,7130,8.33,3530,3565,3525,4680,2520,3600,3532.89,10.78,0,-200,3656,3627,3596,3567,3536,3642,3582,78,1080,500,2300,5,1,15604898,552,11.19,0.31,12,0.05,316.00,11352.00,6460,20230517,-45.28,3285,20221103,7.61,6460,-45.28,20230517,3330,6.16,20230425,6460,-45.28,20230517,3285,7.61,20221103,2.15,N,123700,500,78 억,,1681772,N,N,6,N,00,N
|
|
20231025,160753,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,25,2,0.70,305273250,84827,8.74,3575,3625,3565,4645,2505,3575,3598.77,10.70,0,31225,4098,3836,3633,3371,3168,3967,3502,78,1070,500,2280,5,1,15604898,562,11.39,0.32,12,0.54,316.00,11352.00,6460,20230517,-44.27,3285,20221103,9.59,6460,-44.27,20230517,3330,8.11,20230425,6460,-44.27,20230517,3285,9.59,20221103,2.19,N,123700,500,78 억,,1669979,N,N,6,N,00,N
|
|
20231025,150752,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3595,20,2,0.56,288538460,80190,8.26,3575,3625,3565,4645,2505,3575,3598.19,10.70,0,30898,4098,3836,3633,3371,3168,3967,3502,78,1070,500,2280,5,1,15604898,561,11.38,0.32,12,0.51,316.00,11352.00,6460,20230517,-44.35,3285,20221103,9.44,6460,-44.35,20230517,3330,7.96,20230425,6460,-44.35,20230517,3285,9.44,20221103,2.19,N,123700,500,78 억,,1669979,N,N,16,N,00,N
|
|
20231025,140747,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3610,35,2,0.98,260371295,72381,7.46,3575,3625,3565,4645,2505,3575,3597.23,10.70,0,29540,4098,3836,3633,3371,3168,3967,3502,78,1070,500,2280,5,1,15604898,563,11.42,0.32,12,0.46,316.00,11352.00,6460,20230517,-44.12,3285,20221103,9.89,6460,-44.12,20230517,3330,8.41,20230425,6460,-44.12,20230517,3285,9.89,20221103,2.19,N,123700,500,78 억,,1669979,N,N,16,N,00,N
|
|
20231025,130748,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3595,20,2,0.56,235159255,65377,6.74,3575,3625,3565,4645,2505,3575,3596.97,10.70,0,24985,4098,3836,3633,3371,3168,3967,3502,78,1070,500,2280,5,1,15604898,561,11.38,0.32,12,0.42,316.00,11352.00,6460,20230517,-44.35,3285,20221103,9.44,6460,-44.35,20230517,3330,7.96,20230425,6460,-44.35,20230517,3285,9.44,20221103,2.19,N,123700,500,78 억,,1669979,N,N,16,N,00,N
|
|
20231025,120748,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3610,35,2,0.98,212547580,59094,6.09,3575,3625,3565,4645,2505,3575,3596.77,10.70,0,25222,4098,3836,3633,3371,3168,3967,3502,78,1070,500,2280,5,1,15604898,563,11.42,0.32,12,0.38,316.00,11352.00,6460,20230517,-44.12,3285,20221103,9.89,6460,-44.12,20230517,3330,8.41,20230425,6460,-44.12,20230517,3285,9.89,20221103,2.19,N,123700,500,78 억,,1669979,N,N,16,N,00,N
|
|
20231025,110750,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3610,35,2,0.98,182523100,50776,5.23,3575,3625,3565,4645,2505,3575,3594.67,10.70,0,22426,4098,3836,3633,3371,3168,3967,3502,78,1070,500,2280,5,1,15604898,563,11.42,0.32,12,0.33,316.00,11352.00,6460,20230517,-44.12,3285,20221103,9.89,6460,-44.12,20230517,3330,8.41,20230425,6460,-44.12,20230517,3285,9.89,20221103,2.19,N,123700,500,78 억,,1669979,N,N,16,N,00,N
|
|
20231025,100752,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3615,40,2,1.12,147764610,41147,4.24,3575,3625,3565,4645,2505,3575,3591.14,10.70,0,17334,4098,3836,3633,3371,3168,3967,3502,78,1070,500,2280,5,1,15604898,564,11.44,0.32,12,0.26,316.00,11352.00,6460,20230517,-44.04,3285,20221103,10.05,6460,-44.04,20230517,3330,8.56,20230425,6460,-44.04,20230517,3285,10.05,20221103,2.19,N,123700,500,78 억,,1669979,N,N,16,N,00,N
|
|
20231025,090746,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3580,5,2,0.14,34260835,9578,0.99,3575,3605,3565,4645,2505,3575,3577.03,10.70,0,2746,4098,3836,3633,3371,3168,3967,3502,78,1070,500,2280,5,1,15604898,559,11.33,0.32,12,0.06,316.00,11352.00,6460,20230517,-44.58,3285,20221103,8.98,6460,-44.58,20230517,3330,7.51,20230425,6460,-44.58,20230517,3285,8.98,20221103,2.19,N,123700,500,78 억,,1669979,N,N,16,N,00,N
|
|
20231024,160732,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3575,100,2,2.88,3593786840,969354,1200.59,3470,3895,3430,4515,2435,3475,3707.42,11.51,0,-31690,3805,3640,3495,3330,3185,3722,3412,78,1040,500,2220,5,1,15604898,558,11.31,0.31,12,6.21,316.00,11352.00,6460,20230517,-44.66,3285,20221103,8.83,6460,-44.66,20230517,3330,7.36,20230425,6460,-44.66,20230517,3285,8.83,20221103,2.43,N,123700,500,78 억,,1796446,N,N,16,N,00,N
|
|
20231024,150744,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3570,95,2,2.73,3549553900,956973,1185.25,3470,3895,3430,4515,2435,3475,3709.16,11.51,0,-36241,3805,3640,3495,3330,3185,3722,3412,78,1040,500,2220,5,1,15604898,557,11.30,0.31,12,6.13,316.00,11352.00,6460,20230517,-44.74,3285,20221103,8.68,6460,-44.74,20230517,3330,7.21,20230425,6460,-44.74,20230517,3285,8.68,20221103,2.43,N,123700,500,78 억,,1796446,N,N,0,N,00,N
|
|
20231024,140730,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3555,80,2,2.30,3479591040,937408,1161.02,3470,3895,3430,4515,2435,3475,3711.94,11.51,0,-43880,3805,3640,3495,3330,3185,3722,3412,78,1040,500,2220,5,1,15604898,555,11.25,0.31,12,6.01,316.00,11352.00,6460,20230517,-44.97,3285,20221103,8.22,6460,-44.97,20230517,3330,6.76,20230425,6460,-44.97,20230517,3285,8.22,20221103,2.43,N,123700,500,78 억,,1796446,N,N,0,N,00,N
|
|
20231024,130736,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3500,25,2,0.72,3409406700,917558,1136.44,3470,3895,3430,4515,2435,3475,3715.75,11.51,0,-47189,3805,3640,3495,3330,3185,3722,3412,78,1040,500,2220,5,1,15604898,546,11.08,0.31,12,5.88,316.00,11352.00,6460,20230517,-45.82,3285,20221103,6.54,6460,-45.82,20230517,3330,5.11,20230425,6460,-45.82,20230517,3285,6.54,20221103,2.43,N,123700,500,78 억,,1796446,N,N,0,N,00,N
|
|
20231024,120744,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3500,25,2,0.72,3374639220,907639,1124.15,3470,3895,3430,4515,2435,3475,3718.05,11.51,0,-46898,3805,3640,3495,3330,3185,3722,3412,78,1040,500,2220,5,1,15604898,546,11.08,0.31,12,5.82,316.00,11352.00,6460,20230517,-45.82,3285,20221103,6.54,6460,-45.82,20230517,3330,5.11,20230425,6460,-45.82,20230517,3285,6.54,20221103,2.43,N,123700,500,78 억,,1796446,N,N,0,N,00,N
|
|
20231024,110738,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3470,-5,5,-0.14,3353684745,901624,1116.70,3470,3895,3430,4515,2435,3475,3719.61,11.51,0,-47614,3805,3640,3495,3330,3185,3722,3412,78,1040,500,2220,5,1,15604898,541,10.98,0.31,12,5.78,316.00,11352.00,6460,20230517,-46.28,3285,20221103,5.63,6460,-46.28,20230517,3330,4.20,20230425,6460,-46.28,20230517,3285,5.63,20221103,2.43,N,123700,500,78 억,,1796446,N,N,0,N,00,N
|
|
20231024,100731,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3485,10,2,0.29,3232748315,866690,1073.43,3470,3895,3470,4515,2435,3475,3730.00,11.51,0,-43385,3805,3640,3495,3330,3185,3722,3412,78,1040,500,2220,5,1,15604898,544,11.03,0.31,12,5.55,316.00,11352.00,6460,20230517,-46.05,3285,20221103,6.09,6460,-46.05,20230517,3330,4.65,20230425,6460,-46.05,20230517,3285,6.09,20221103,2.43,N,123700,500,78 억,,1796446,N,N,0,N,00,N
|
|
20231024,090738,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3785,310,2,8.92,889846845,237276,293.88,3470,3895,3470,4515,2435,3475,3750.30,11.51,0,1433,3805,3640,3495,3330,3185,3722,3412,78,1040,500,2220,5,1,15604898,591,11.98,0.33,12,1.52,316.00,11352.00,6460,20230517,-41.41,3285,20221103,15.22,6460,-41.41,20230517,3330,13.66,20230425,6460,-41.41,20230517,3285,15.22,20221103,2.43,N,123700,500,78 억,,1796446,N,N,0,N,00,N
|
|
20231023,160726,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3475,50,2,1.46,279784855,80654,71.87,3350,3660,3350,4450,2400,3425,3469.71,11.50,0,15829,3575,3500,3445,3370,3315,3472,3342,78,1025,500,2190,5,1,15604898,542,11.00,0.31,12,0.52,316.00,11352.00,6460,20230517,-46.21,3285,20221103,5.78,6460,-46.21,20230517,3330,4.35,20230425,6460,-46.21,20230517,3285,5.78,20221103,2.59,N,123700,500,78 억,,1795072,N,N,0,N,00,N
|
|
20231023,150732,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3475,50,2,1.46,275175770,79327,70.68,3350,3660,3350,4450,2400,3425,3469.65,11.50,0,15740,3575,3500,3445,3370,3315,3472,3342,78,1025,500,2190,5,1,15604898,542,11.00,0.31,12,0.51,316.00,11352.00,6460,20230517,-46.21,3285,20221103,5.78,6460,-46.21,20230517,3330,4.35,20230425,6460,-46.21,20230517,3285,5.78,20221103,2.59,N,123700,500,78 억,,1795072,N,N,0,N,00,N
|
|
20231023,140729,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3470,45,2,1.31,252571320,72810,64.88,3350,3660,3350,4450,2400,3425,3469.75,11.50,0,15691,3575,3500,3445,3370,3315,3472,3342,78,1025,500,2190,5,1,15604898,541,10.98,0.31,12,0.47,316.00,11352.00,6460,20230517,-46.28,3285,20221103,5.63,6460,-46.28,20230517,3330,4.20,20230425,6460,-46.28,20230517,3285,5.63,20221103,2.59,N,123700,500,78 억,,1795072,N,N,0,N,00,N
|
|
20231023,130735,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3480,55,2,1.61,245367075,70735,63.03,3350,3660,3350,4450,2400,3425,3469.69,11.50,0,16430,3575,3500,3445,3370,3315,3472,3342,78,1025,500,2190,5,1,15604898,543,11.01,0.31,12,0.45,316.00,11352.00,6460,20230517,-46.13,3285,20221103,5.94,6460,-46.13,20230517,3330,4.50,20230425,6460,-46.13,20230517,3285,5.94,20221103,2.59,N,123700,500,78 억,,1795072,N,N,0,N,00,N
|
|
20231023,120727,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3465,40,2,1.17,234737110,67681,60.31,3350,3660,3350,4450,2400,3425,3469.18,11.50,0,15966,3575,3500,3445,3370,3315,3472,3342,78,1025,500,2190,5,1,15604898,541,10.97,0.31,12,0.43,316.00,11352.00,6460,20230517,-46.36,3285,20221103,5.48,6460,-46.36,20230517,3330,4.05,20230425,6460,-46.36,20230517,3285,5.48,20221103,2.59,N,123700,500,78 억,,1795072,N,N,0,N,00,N
|
|
20231023,110725,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3490,65,2,1.90,225224035,64939,57.86,3350,3660,3350,4450,2400,3425,3469.18,11.50,0,15763,3575,3500,3445,3370,3315,3472,3342,78,1025,500,2190,5,1,15604898,545,11.04,0.31,12,0.42,316.00,11352.00,6460,20230517,-45.98,3285,20221103,6.24,6460,-45.98,20230517,3330,4.80,20230425,6460,-45.98,20230517,3285,6.24,20221103,2.59,N,123700,500,78 억,,1795072,N,N,0,N,00,N
|
|
20231023,100719,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3450,25,2,0.73,192429175,55546,49.49,3350,3660,3350,4450,2400,3425,3465.32,11.50,0,12291,3575,3500,3445,3370,3315,3472,3342,78,1025,500,2190,5,1,15604898,538,10.92,0.30,12,0.36,316.00,11352.00,6460,20230517,-46.59,3285,20221103,5.02,6460,-46.59,20230517,3330,3.60,20230425,6460,-46.59,20230517,3285,5.02,20221103,2.59,N,123700,500,78 억,,1795072,N,N,0,N,00,N
|
|
20231023,090736,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3435,10,2,0.29,30063715,8844,7.88,3350,3445,3350,4450,2400,3425,3394.61,11.50,0,2760,3575,3500,3445,3370,3315,3472,3342,78,1025,500,2190,5,1,15604898,536,10.87,0.30,12,0.06,316.00,11352.00,6460,20230517,-46.83,3285,20221103,4.57,6460,-46.83,20230517,3330,3.15,20230425,6460,-46.83,20230517,3285,4.57,20221103,2.59,N,123700,500,78 억,,1795072,N,N,0,N,00,N
|
|
20231020,160724,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3425,-75,5,-2.14,381790270,110965,125.15,3485,3520,3390,4550,2450,3500,3440.88,11.63,0,-5902,3666,3582,3536,3452,3406,3560,3430,78,1050,500,2240,5,1,15604898,534,10.84,0.30,12,0.71,316.00,11352.00,6460,20230517,-46.98,3285,20221103,4.26,6460,-46.98,20230517,3330,2.85,20230425,6460,-46.98,20230517,3285,4.26,20221103,2.60,N,123700,500,78 억,,1814366,N,N,33,N,00,N
|
|
20231020,150724,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3425,-75,5,-2.14,368829345,107182,120.89,3485,3520,3390,4550,2450,3500,3441.13,11.63,0,-5974,3666,3582,3536,3452,3406,3560,3430,78,1050,500,2240,5,1,15604898,534,10.84,0.30,12,0.69,316.00,11352.00,6460,20230517,-46.98,3285,20221103,4.26,6460,-46.98,20230517,3330,2.85,20230425,6460,-46.98,20230517,3285,4.26,20221103,2.60,N,123700,500,78 억,,1814366,N,N,33,N,00,N
|
|
20231020,140728,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3485,-15,5,-0.43,346179280,100610,113.47,3485,3520,3390,4550,2450,3500,3440.78,11.63,0,-5291,3666,3582,3536,3452,3406,3560,3430,78,1050,500,2240,5,1,15604898,544,11.03,0.31,12,0.64,316.00,11352.00,6460,20230517,-46.05,3285,20221103,6.09,6460,-46.05,20230517,3330,4.65,20230425,6460,-46.05,20230517,3285,6.09,20221103,2.60,N,123700,500,78 억,,1814366,N,N,33,N,00,N
|
|
20231020,130708,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3455,-45,5,-1.29,326805610,95037,107.19,3485,3520,3390,4550,2450,3500,3438.69,11.63,0,-4450,3666,3582,3536,3452,3406,3560,3430,78,1050,500,2240,5,1,15604898,539,10.93,0.30,12,0.61,316.00,11352.00,6460,20230517,-46.52,3285,20221103,5.18,6460,-46.52,20230517,3330,3.75,20230425,6460,-46.52,20230517,3285,5.18,20221103,2.60,N,123700,500,78 억,,1814366,N,N,33,N,00,N
|
|
20231020,120720,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3440,-60,5,-1.71,318756800,92702,104.56,3485,3520,3390,4550,2450,3500,3438.48,11.63,0,-4035,3666,3582,3536,3452,3406,3560,3430,78,1050,500,2240,5,1,15604898,537,10.89,0.30,12,0.59,316.00,11352.00,6460,20230517,-46.75,3285,20221103,4.72,6460,-46.75,20230517,3330,3.30,20230425,6460,-46.75,20230517,3285,4.72,20221103,2.60,N,123700,500,78 억,,1814366,N,N,33,N,00,N
|
|
20231020,110728,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3405,-95,5,-2.71,296867690,86270,97.30,3485,3520,3395,4550,2450,3500,3441.12,11.63,0,-3351,3666,3582,3536,3452,3406,3560,3430,78,1050,500,2240,5,1,15604898,531,10.78,0.30,12,0.55,316.00,11352.00,6460,20230517,-47.29,3285,20221103,3.65,6460,-47.29,20230517,3330,2.25,20230425,6460,-47.29,20230517,3285,3.65,20221103,2.60,N,123700,500,78 억,,1814366,N,N,33,N,00,N
|
|
20231020,100719,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3420,-80,5,-2.29,218827285,63314,71.41,3485,3520,3400,4550,2450,3500,3456.19,11.63,0,-2647,3666,3582,3536,3452,3406,3560,3430,78,1050,500,2240,5,1,15604898,534,10.82,0.30,12,0.41,316.00,11352.00,6460,20230517,-47.06,3285,20221103,4.11,6460,-47.06,20230517,3330,2.70,20230425,6460,-47.06,20230517,3285,4.11,20221103,2.60,N,123700,500,78 억,,1814366,N,N,33,N,00,N
|
|
20231020,090722,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3480,-20,5,-0.57,111208125,31944,36.03,3485,3520,3455,4550,2450,3500,3481.32,11.63,0,12639,3666,3582,3536,3452,3406,3560,3430,78,1050,500,2240,5,1,15604898,543,11.01,0.31,12,0.20,316.00,11352.00,6460,20230517,-46.13,3285,20221103,5.94,6460,-46.13,20230517,3330,4.50,20230425,6460,-46.13,20230517,3285,5.94,20221103,2.60,N,123700,500,78 억,,1814366,N,N,33,N,00,N
|
|
20231019,160717,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3500,-125,5,-3.45,311070565,88288,281.07,3600,3620,3490,4710,2540,3625,3523.23,11.62,0,9003,3718,3671,3648,3601,3578,3660,3590,78,1085,500,2320,5,1,15604898,546,11.08,0.31,12,0.57,316.00,11352.00,6460,20230517,-45.82,3285,20221103,6.54,6460,-45.82,20230517,3330,5.11,20230425,6460,-45.82,20230517,3285,6.54,20221103,2.59,N,123700,500,78 억,,1813847,N,N,33,N,00,N
|
|
20231019,150712,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3505,-120,5,-3.31,295714570,83900,267.10,3600,3620,3490,4710,2540,3625,3524.39,11.62,0,8846,3718,3671,3648,3601,3578,3660,3590,78,1085,500,2320,5,1,15604898,547,11.09,0.31,12,0.54,316.00,11352.00,6460,20230517,-45.74,3285,20221103,6.70,6460,-45.74,20230517,3330,5.26,20230425,6460,-45.74,20230517,3285,6.70,20221103,2.59,N,123700,500,78 억,,1813847,N,N,1231,N,00,N
|
|
20231019,140721,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3500,-125,5,-3.45,271197705,76904,244.83,3600,3620,3490,4710,2540,3625,3526.21,11.62,0,8546,3718,3671,3648,3601,3578,3660,3590,78,1085,500,2320,5,1,15604898,546,11.08,0.31,12,0.49,316.00,11352.00,6460,20230517,-45.82,3285,20221103,6.54,6460,-45.82,20230517,3330,5.11,20230425,6460,-45.82,20230517,3285,6.54,20221103,2.59,N,123700,500,78 억,,1813847,N,N,1231,N,00,N
|
|
20231019,130712,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3520,-105,5,-2.90,240977825,68290,217.41,3600,3620,3490,4710,2540,3625,3528.49,11.62,0,6846,3718,3671,3648,3601,3578,3660,3590,78,1085,500,2320,5,1,15604898,549,11.14,0.31,12,0.44,316.00,11352.00,6460,20230517,-45.51,3285,20221103,7.15,6460,-45.51,20230517,3330,5.71,20230425,6460,-45.51,20230517,3285,7.15,20221103,2.59,N,123700,500,78 억,,1813847,N,N,1231,N,00,N
|
|
20231019,120719,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3525,-100,5,-2.76,137685150,38813,123.56,3600,3620,3520,4710,2540,3625,3547.04,11.62,0,3116,3718,3671,3648,3601,3578,3660,3590,78,1085,500,2320,5,1,15604898,550,11.16,0.31,12,0.25,316.00,11352.00,6460,20230517,-45.43,3285,20221103,7.31,6460,-45.43,20230517,3330,5.86,20230425,6460,-45.43,20230517,3285,7.31,20221103,2.59,N,123700,500,78 억,,1813847,N,N,1231,N,00,N
|
|
20231019,110716,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3540,-85,5,-2.34,79225700,22255,70.85,3600,3620,3530,4710,2540,3625,3559.37,11.62,0,-740,3718,3671,3648,3601,3578,3660,3590,78,1085,500,2320,5,1,15604898,552,11.20,0.31,12,0.14,316.00,11352.00,6460,20230517,-45.20,3285,20221103,7.76,6460,-45.20,20230517,3330,6.31,20230425,6460,-45.20,20230517,3285,7.76,20221103,2.59,N,123700,500,78 억,,1813847,N,N,1231,N,00,N
|
|
20231019,100710,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3570,-55,5,-1.52,49148550,13799,43.93,3600,3620,3530,4710,2540,3625,3560.91,11.62,0,-152,3718,3671,3648,3601,3578,3660,3590,78,1085,500,2320,5,1,15604898,557,11.30,0.31,12,0.09,316.00,11352.00,6460,20230517,-44.74,3285,20221103,8.68,6460,-44.74,20230517,3330,7.21,20230425,6460,-44.74,20230517,3285,8.68,20221103,2.59,N,123700,500,78 억,,1813847,N,N,1231,N,00,N
|
|
20231019,090719,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3580,-45,5,-1.24,11160525,3109,9.90,3600,3620,3560,4710,2540,3625,3587.58,11.62,0,-1314,3718,3671,3648,3601,3578,3660,3590,78,1085,500,2320,5,1,15604898,559,11.33,0.32,12,0.02,316.00,11352.00,6460,20230517,-44.58,3285,20221103,8.98,6460,-44.58,20230517,3330,7.51,20230425,6460,-44.58,20230517,3285,8.98,20221103,2.59,N,123700,500,78 억,,1813847,N,N,1231,N,00,N
|
|
20231018,160721,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3625,-60,5,-1.63,114525550,31395,78.48,3695,3695,3625,4790,2580,3685,3647.89,11.67,0,-7712,3768,3726,3678,3636,3588,3747,3657,78,1105,500,2350,5,1,15604898,566,11.47,0.32,12,0.20,316.00,11352.00,6460,20230517,-43.89,3200,20221014,13.28,6460,-43.89,20230517,3330,8.86,20230425,6460,-43.89,20230517,3285,10.35,20221103,2.60,N,123700,500,78 억,,1821495,N,N,1231,N,00,N
|
|
20231018,150713,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,-40,5,-1.09,104041320,28504,71.25,3695,3695,3625,4790,2580,3685,3650.06,11.67,0,-7835,3768,3726,3678,3636,3588,3747,3657,78,1105,500,2350,5,1,15604898,569,11.53,0.32,12,0.18,316.00,11352.00,6460,20230517,-43.58,3200,20221014,13.91,6460,-43.58,20230517,3330,9.46,20230425,6460,-43.58,20230517,3285,10.96,20221103,2.60,N,123700,500,78 억,,1821495,N,N,0,N,00,N
|
|
20231018,140704,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,-35,5,-0.95,88390035,24200,60.50,3695,3695,3630,4790,2580,3685,3652.48,11.67,0,-6730,3768,3726,3678,3636,3588,3747,3657,78,1105,500,2350,5,1,15604898,570,11.55,0.32,12,0.16,316.00,11352.00,6460,20230517,-43.50,3200,20221014,14.06,6460,-43.50,20230517,3330,9.61,20230425,6460,-43.50,20230517,3285,11.11,20221103,2.60,N,123700,500,78 억,,1821495,N,N,0,N,00,N
|
|
20231018,130702,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3640,-45,5,-1.22,68604815,18785,46.96,3695,3695,3630,4790,2580,3685,3652.11,11.67,0,-2334,3768,3726,3678,3636,3588,3747,3657,78,1105,500,2350,5,1,15604898,568,11.52,0.32,12,0.12,316.00,11352.00,6460,20230517,-43.65,3200,20221014,13.75,6460,-43.65,20230517,3330,9.31,20230425,6460,-43.65,20230517,3285,10.81,20221103,2.60,N,123700,500,78 억,,1821495,N,N,0,N,00,N
|
|
20231018,120715,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3655,-30,5,-0.81,55833785,15281,38.20,3695,3695,3630,4790,2580,3685,3653.80,11.67,0,-1358,3768,3726,3678,3636,3588,3747,3657,78,1105,500,2350,5,1,15604898,570,11.57,0.32,12,0.10,316.00,11352.00,6460,20230517,-43.42,3200,20221014,14.22,6460,-43.42,20230517,3330,9.76,20230425,6460,-43.42,20230517,3285,11.26,20221103,2.60,N,123700,500,78 억,,1821495,N,N,0,N,00,N
|
|
20231018,110708,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3665,-20,5,-0.54,50763830,13892,34.73,3695,3695,3630,4790,2580,3685,3654.18,11.67,0,-921,3768,3726,3678,3636,3588,3747,3657,78,1105,500,2350,5,1,15604898,572,11.60,0.32,12,0.09,316.00,11352.00,6460,20230517,-43.27,3200,20221014,14.53,6460,-43.27,20230517,3330,10.06,20230425,6460,-43.27,20230517,3285,11.57,20221103,2.60,N,123700,500,78 억,,1821495,N,N,0,N,00,N
|
|
20231018,100716,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3665,-20,5,-0.54,33438440,9139,22.85,3695,3695,3645,4790,2580,3685,3658.87,11.67,0,243,3768,3726,3678,3636,3588,3747,3657,78,1105,500,2350,5,1,15604898,572,11.60,0.32,12,0.06,316.00,11352.00,6460,20230517,-43.27,3200,20221014,14.53,6460,-43.27,20230517,3330,10.06,20230425,6460,-43.27,20230517,3285,11.57,20221103,2.60,N,123700,500,78 억,,1821495,N,N,0,N,00,N
|
|
20231018,090705,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3670,-15,5,-0.41,10566465,2882,7.20,3695,3695,3645,4790,2580,3685,3666.37,11.67,0,-560,3768,3726,3678,3636,3588,3747,3657,78,1105,500,2350,5,1,15604898,573,11.61,0.32,12,0.02,316.00,11352.00,6460,20230517,-43.19,3200,20221014,14.69,6460,-43.19,20230517,3330,10.21,20230425,6460,-43.19,20230517,3285,11.72,20221103,2.60,N,123700,500,78 억,,1821495,N,N,0,N,00,N
|
|
20231017,160709,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3685,-5,5,-0.14,143486010,39005,68.83,3640,3720,3630,4795,2585,3690,3678.65,11.67,0,6520,3830,3760,3680,3610,3530,3720,3570,78,1105,500,2360,5,1,15604898,575,11.66,0.32,12,0.25,316.00,11352.00,6460,20230517,-42.96,3170,20221013,16.25,6460,-42.96,20230517,3330,10.66,20230425,6460,-42.96,20230517,3285,12.18,20221103,2.59,N,123700,500,78 억,,1820958,N,N,11,N,00,N
|
|
20231017,150713,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3680,-10,5,-0.27,132912820,36134,63.76,3640,3720,3630,4795,2585,3690,3678.33,11.67,0,6750,3830,3760,3680,3610,3530,3720,3570,78,1105,500,2360,5,1,15604898,574,11.65,0.32,12,0.23,316.00,11352.00,6460,20230517,-43.03,3170,20221013,16.09,6460,-43.03,20230517,3330,10.51,20230425,6460,-43.03,20230517,3285,12.02,20221103,2.59,N,123700,500,78 억,,1820958,N,N,11,N,00,N
|
|
20231017,140714,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3660,-30,5,-0.81,111019360,30159,53.22,3640,3720,3630,4795,2585,3690,3681.14,11.67,0,7626,3830,3760,3680,3610,3530,3720,3570,78,1105,500,2360,5,1,15604898,571,11.58,0.32,12,0.19,316.00,11352.00,6460,20230517,-43.34,3170,20221013,15.46,6460,-43.34,20230517,3330,9.91,20230425,6460,-43.34,20230517,3285,11.42,20221103,2.59,N,123700,500,78 억,,1820958,N,N,11,N,00,N
|
|
20231017,130708,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3675,-15,5,-0.41,95140875,25833,45.59,3640,3720,3630,4795,2585,3690,3682.92,11.67,0,7405,3830,3760,3680,3610,3530,3720,3570,78,1105,500,2360,5,1,15604898,573,11.63,0.32,12,0.17,316.00,11352.00,6460,20230517,-43.11,3170,20221013,15.93,6460,-43.11,20230517,3330,10.36,20230425,6460,-43.11,20230517,3285,11.87,20221103,2.59,N,123700,500,78 억,,1820958,N,N,11,N,00,N
|
|
20231017,120712,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3675,-15,5,-0.41,68817290,18664,32.94,3640,3720,3630,4795,2585,3690,3687.17,11.67,0,5957,3830,3760,3680,3610,3530,3720,3570,78,1105,500,2360,5,1,15604898,573,11.63,0.32,12,0.12,316.00,11352.00,6460,20230517,-43.11,3170,20221013,15.93,6460,-43.11,20230517,3330,10.36,20230425,6460,-43.11,20230517,3285,11.87,20221103,2.59,N,123700,500,78 억,,1820958,N,N,11,N,00,N
|
|
20231017,110704,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3710,20,2,0.54,67729270,18369,32.41,3640,3720,3630,4795,2585,3690,3687.15,11.67,0,6057,3830,3760,3680,3610,3530,3720,3570,78,1105,500,2360,5,1,15604898,579,11.74,0.33,12,0.12,316.00,11352.00,6460,20230517,-42.57,3170,20221013,17.03,6460,-42.57,20230517,3330,11.41,20230425,6460,-42.57,20230517,3285,12.94,20221103,2.59,N,123700,500,78 억,,1820958,N,N,11,N,00,N
|
|
20231017,100658,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3695,5,2,0.14,46918525,12741,22.48,3640,3715,3630,4795,2585,3690,3682.48,11.67,0,5072,3830,3760,3680,3610,3530,3720,3570,78,1105,500,2360,5,1,15604898,577,11.69,0.33,12,0.08,316.00,11352.00,6460,20230517,-42.80,3170,20221013,16.56,6460,-42.80,20230517,3330,10.96,20230425,6460,-42.80,20230517,3285,12.48,20221103,2.59,N,123700,500,78 억,,1820958,N,N,11,N,00,N
|
|
20231017,090705,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3670,-20,5,-0.54,6189960,1700,3.00,3640,3670,3630,4795,2585,3690,3641.15,11.67,0,687,3830,3760,3680,3610,3530,3720,3570,78,1105,500,2360,5,1,15604898,573,11.61,0.32,12,0.01,316.00,11352.00,6460,20230517,-43.19,3170,20221013,15.77,6460,-43.19,20230517,3330,10.21,20230425,6460,-43.19,20230517,3285,11.72,20221103,2.59,N,123700,500,78 억,,1820958,N,N,11,N,00,N
|
|
20231016,160706,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3690,-75,5,-1.99,207310940,56669,99.92,3750,3750,3600,4890,2640,3765,3658.25,11.75,0,-4612,3855,3810,3730,3685,3605,3832,3707,78,1125,500,2400,5,1,15604898,576,11.68,0.33,12,0.36,316.00,11352.00,6460,20230517,-42.88,3170,20221013,16.40,6460,-42.88,20230517,3330,10.81,20230425,6460,-42.88,20230517,3285,12.33,20221103,2.60,N,123700,500,78 억,,1832842,N,N,11,N,00,N
|
|
20231016,150706,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,-120,5,-3.19,193364220,52871,93.22,3750,3750,3600,4890,2640,3765,3657.28,11.75,0,-4506,3855,3810,3730,3685,3605,3832,3707,78,1125,500,2400,5,1,15604898,569,11.53,0.32,12,0.34,316.00,11352.00,6460,20230517,-43.58,3170,20221013,14.98,6460,-43.58,20230517,3330,9.46,20230425,6460,-43.58,20230517,3285,10.96,20221103,2.60,N,123700,500,78 억,,1832842,N,N,605,N,00,N
|
|
20231016,140706,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3655,-110,5,-2.92,160709505,43894,77.40,3750,3750,3600,4890,2640,3765,3661.31,11.75,0,-2272,3855,3810,3730,3685,3605,3832,3707,78,1125,500,2400,5,1,15604898,570,11.57,0.32,12,0.28,316.00,11352.00,6460,20230517,-43.42,3170,20221013,15.30,6460,-43.42,20230517,3330,9.76,20230425,6460,-43.42,20230517,3285,11.26,20221103,2.60,N,123700,500,78 억,,1832842,N,N,605,N,00,N
|
|
20231016,130701,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3670,-95,5,-2.52,150233830,41019,72.33,3750,3750,3600,4890,2640,3765,3662.54,11.75,0,-1191,3855,3810,3730,3685,3605,3832,3707,78,1125,500,2400,5,1,15604898,573,11.61,0.32,12,0.26,316.00,11352.00,6460,20230517,-43.19,3170,20221013,15.77,6460,-43.19,20230517,3330,10.21,20230425,6460,-43.19,20230517,3285,11.72,20221103,2.60,N,123700,500,78 억,,1832842,N,N,605,N,00,N
|
|
20231016,120702,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,-115,5,-3.05,141158360,38523,67.93,3750,3750,3600,4890,2640,3765,3664.26,11.75,0,-716,3855,3810,3730,3685,3605,3832,3707,78,1125,500,2400,5,1,15604898,570,11.55,0.32,12,0.25,316.00,11352.00,6460,20230517,-43.50,3170,20221013,15.14,6460,-43.50,20230517,3330,9.61,20230425,6460,-43.50,20230517,3285,11.11,20221103,2.60,N,123700,500,78 억,,1832842,N,N,605,N,00,N
|
|
20231016,110658,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3660,-105,5,-2.79,112588880,30686,54.11,3750,3750,3600,4890,2640,3765,3669.06,11.75,0,-495,3855,3810,3730,3685,3605,3832,3707,78,1125,500,2400,5,1,15604898,571,11.58,0.32,12,0.20,316.00,11352.00,6460,20230517,-43.34,3170,20221013,15.46,6460,-43.34,20230517,3330,9.91,20230425,6460,-43.34,20230517,3285,11.42,20221103,2.60,N,123700,500,78 억,,1832842,N,N,605,N,00,N
|
|
20231016,100655,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3675,-90,5,-2.39,79528265,21652,38.18,3750,3750,3600,4890,2640,3765,3673.02,11.75,0,-1504,3855,3810,3730,3685,3605,3832,3707,78,1125,500,2400,5,1,15604898,573,11.63,0.32,12,0.14,316.00,11352.00,6460,20230517,-43.11,3170,20221013,15.93,6460,-43.11,20230517,3330,10.36,20230425,6460,-43.11,20230517,3285,11.87,20221103,2.60,N,123700,500,78 억,,1832842,N,N,605,N,00,N
|
|
20231016,090657,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3705,-60,5,-1.59,11184095,2996,5.28,3750,3750,3690,4890,2640,3765,3733.01,11.75,0,-1899,3855,3810,3730,3685,3605,3832,3707,78,1125,500,2400,5,1,15604898,578,11.72,0.33,12,0.02,316.00,11352.00,6460,20230517,-42.65,3170,20221013,16.88,6460,-42.65,20230517,3330,11.26,20230425,6460,-42.65,20230517,3285,12.79,20221103,2.60,N,123700,500,78 억,,1832842,N,N,605,N,00,N
|
|
20231012,160717,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3740,50,2,1.36,135717500,36371,130.75,3690,3770,3680,4795,2585,3690,3731.47,11.87,0,12606,3750,3720,3670,3640,3590,3735,3655,78,1105,500,2360,5,1,15604898,584,11.84,0.33,12,0.23,316.00,11352.00,6460,20230517,-42.11,3170,20221013,17.98,6460,-42.11,20230517,3330,12.31,20230425,6460,-42.11,20230517,3170,17.98,20221013,2.58,N,123700,500,78 억,,1852589,N,N,2,N,00,N
|
|
20231012,150702,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3740,50,2,1.36,129758225,34776,125.02,3690,3770,3680,4795,2585,3690,3731.26,11.87,0,12473,3750,3720,3670,3640,3590,3735,3655,78,1105,500,2360,5,1,15604898,584,11.84,0.33,12,0.22,316.00,11352.00,6460,20230517,-42.11,3170,20221013,17.98,6460,-42.11,20230517,3330,12.31,20230425,6460,-42.11,20230517,3170,17.98,20221013,2.58,N,123700,500,78 억,,1852589,N,N,3,N,00,N
|
|
20231012,140701,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3750,60,2,1.63,105463995,28301,101.74,3690,3760,3680,4795,2585,3690,3726.51,11.87,0,11450,3750,3720,3670,3640,3590,3735,3655,78,1105,500,2360,5,1,15604898,585,11.87,0.33,12,0.18,316.00,11352.00,6460,20230517,-41.95,3170,20221013,18.30,6460,-41.95,20230517,3330,12.61,20230425,6460,-41.95,20230517,3170,18.30,20221013,2.58,N,123700,500,78 억,,1852589,N,N,3,N,00,N
|
|
20231012,130701,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3760,70,2,1.90,92123200,24741,88.94,3690,3760,3680,4795,2585,3690,3723.50,11.87,0,9084,3750,3720,3670,3640,3590,3735,3655,78,1105,500,2360,5,1,15604898,587,11.90,0.33,12,0.16,316.00,11352.00,6460,20230517,-41.80,3170,20221013,18.61,6460,-41.80,20230517,3330,12.91,20230425,6460,-41.80,20230517,3170,18.61,20221013,2.58,N,123700,500,78 억,,1852589,N,N,3,N,00,N
|
|
20231012,120709,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3745,55,2,1.49,75623245,20333,73.10,3690,3750,3680,4795,2585,3690,3719.24,11.87,0,6678,3750,3720,3670,3640,3590,3735,3655,78,1105,500,2360,5,1,15604898,584,11.85,0.33,12,0.13,316.00,11352.00,6460,20230517,-42.03,3170,20221013,18.14,6460,-42.03,20230517,3330,12.46,20230425,6460,-42.03,20230517,3170,18.14,20221013,2.58,N,123700,500,78 억,,1852589,N,N,3,N,00,N
|
|
20231012,110710,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3725,35,2,0.95,49944800,13451,48.36,3690,3735,3680,4795,2585,3690,3713.09,11.87,0,4137,3750,3720,3670,3640,3590,3735,3655,78,1105,500,2360,5,1,15604898,581,11.79,0.33,12,0.09,316.00,11352.00,6460,20230517,-42.34,3170,20221013,17.51,6460,-42.34,20230517,3330,11.86,20230425,6460,-42.34,20230517,3170,17.51,20221013,2.58,N,123700,500,78 억,,1852589,N,N,3,N,00,N
|
|
20231012,100705,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3730,40,2,1.08,36163655,9749,35.05,3690,3735,3680,4795,2585,3690,3709.47,11.87,0,3095,3750,3720,3670,3640,3590,3735,3655,78,1105,500,2360,5,1,15604898,582,11.80,0.33,12,0.06,316.00,11352.00,6460,20230517,-42.26,3170,20221013,17.67,6460,-42.26,20230517,3330,12.01,20230425,6460,-42.26,20230517,3170,17.67,20221013,2.58,N,123700,500,78 억,,1852589,N,N,3,N,00,N
|
|
20231012,090710,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3735,45,2,1.22,27212940,7346,26.41,3690,3735,3680,4795,2585,3690,3704.46,11.87,0,2227,3750,3720,3670,3640,3590,3735,3655,78,1105,500,2360,5,1,15604898,583,11.82,0.33,12,0.05,316.00,11352.00,6460,20230517,-42.18,3170,20221013,17.82,6460,-42.18,20230517,3330,12.16,20230425,6460,-42.18,20230517,3170,17.82,20221013,2.58,N,123700,500,78 억,,1852589,N,N,3,N,00,N
|
|
20231011,160701,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3690,80,2,2.22,101779780,27758,55.50,3620,3700,3620,4690,2530,3610,3666.89,11.91,0,1120,3796,3702,3626,3532,3456,3665,3495,78,1080,500,2310,5,1,15604898,576,11.68,0.33,12,0.18,316.00,11352.00,6460,20230517,-42.88,3170,20221013,16.40,6460,-42.88,20230517,3330,10.81,20230425,6460,-42.88,20230517,3170,16.40,20221013,2.60,N,123700,500,78 억,,1858421,N,N,3,N,00,N
|
|
20231011,150704,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3680,70,2,1.94,87994325,24012,48.01,3620,3700,3620,4690,2530,3610,3664.84,11.91,0,1053,3796,3702,3626,3532,3456,3665,3495,78,1080,500,2310,5,1,15604898,574,11.65,0.32,12,0.15,316.00,11352.00,6460,20230517,-43.03,3170,20221013,16.09,6460,-43.03,20230517,3330,10.51,20230425,6460,-43.03,20230517,3170,16.09,20221013,2.60,N,123700,500,78 억,,1858421,N,N,3,N,00,N
|
|
20231011,140707,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3675,65,2,1.80,62618680,17114,34.22,3620,3700,3620,4690,2530,3610,3659.21,11.91,0,2087,3796,3702,3626,3532,3456,3665,3495,78,1080,500,2310,5,1,15604898,573,11.63,0.32,12,0.11,316.00,11352.00,6460,20230517,-43.11,3170,20221013,15.93,6460,-43.11,20230517,3330,10.36,20230425,6460,-43.11,20230517,3170,15.93,20221013,2.60,N,123700,500,78 억,,1858421,N,N,3,N,00,N
|
|
20231011,130658,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3670,60,2,1.66,59272460,16204,32.40,3620,3700,3620,4690,2530,3610,3658.20,11.91,0,2431,3796,3702,3626,3532,3456,3665,3495,78,1080,500,2310,5,1,15604898,573,11.61,0.32,12,0.10,316.00,11352.00,6460,20230517,-43.19,3170,20221013,15.77,6460,-43.19,20230517,3330,10.21,20230425,6460,-43.19,20230517,3170,15.77,20221013,2.60,N,123700,500,78 억,,1858421,N,N,3,N,00,N
|
|
20231011,120712,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3670,60,2,1.66,54349310,14861,29.72,3620,3700,3620,4690,2530,3610,3657.51,11.91,0,2361,3796,3702,3626,3532,3456,3665,3495,78,1080,500,2310,5,1,15604898,573,11.61,0.32,12,0.10,316.00,11352.00,6460,20230517,-43.19,3170,20221013,15.77,6460,-43.19,20230517,3330,10.21,20230425,6460,-43.19,20230517,3170,15.77,20221013,2.60,N,123700,500,78 억,,1858421,N,N,3,N,00,N
|
|
20231011,110706,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3665,55,2,1.52,52263290,14292,28.58,3620,3700,3620,4690,2530,3610,3657.16,11.91,0,2236,3796,3702,3626,3532,3456,3665,3495,78,1080,500,2310,5,1,15604898,572,11.60,0.32,12,0.09,316.00,11352.00,6460,20230517,-43.27,3170,20221013,15.62,6460,-43.27,20230517,3330,10.06,20230425,6460,-43.27,20230517,3170,15.62,20221013,2.60,N,123700,500,78 억,,1858421,N,N,3,N,00,N
|
|
20231011,100702,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3670,60,2,1.66,39684430,10855,21.71,3620,3700,3620,4690,2530,3610,3656.31,11.91,0,2230,3796,3702,3626,3532,3456,3665,3495,78,1080,500,2310,5,1,15604898,573,11.61,0.32,12,0.07,316.00,11352.00,6460,20230517,-43.19,3170,20221013,15.77,6460,-43.19,20230517,3330,10.21,20230425,6460,-43.19,20230517,3170,15.77,20221013,2.60,N,123700,500,78 억,,1858421,N,N,3,N,00,N
|
|
20231011,090706,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3690,80,2,2.22,12900910,3554,7.11,3620,3690,3620,4690,2530,3610,3630.57,11.91,0,672,3796,3702,3626,3532,3456,3665,3495,78,1080,500,2310,5,1,15604898,576,11.68,0.33,12,0.02,316.00,11352.00,6460,20230517,-42.88,3170,20221013,16.40,6460,-42.88,20230517,3330,10.81,20230425,6460,-42.88,20230517,3170,16.40,20221013,2.60,N,123700,500,78 억,,1858421,N,N,3,N,00,N
|
|
20231010,160657,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3610,-75,5,-2.04,182479715,49998,111.24,3720,3720,3550,4790,2580,3685,3649.71,12.01,0,-4872,3821,3752,3651,3582,3481,3787,3617,78,1105,500,2350,5,1,15604898,563,11.42,0.32,12,0.32,316.00,11352.00,6460,20230517,-44.12,3170,20221013,13.88,6460,-44.12,20230517,3330,8.41,20230425,6460,-44.12,20230517,3170,13.88,20221013,2.57,N,123700,500,78 억,,1874375,N,N,3,N,00,N
|
|
20231010,150656,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,-85,5,-2.31,173567585,47528,105.74,3720,3720,3550,4790,2580,3685,3651.87,12.01,0,-4313,3821,3752,3651,3582,3481,3787,3617,78,1105,500,2350,5,1,15604898,562,11.39,0.32,12,0.30,316.00,11352.00,6460,20230517,-44.27,3170,20221013,13.56,6460,-44.27,20230517,3330,8.11,20230425,6460,-44.27,20230517,3170,13.56,20221013,2.57,N,123700,500,78 억,,1874375,N,N,3,N,00,N
|
|
20231010,140700,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3595,-90,5,-2.44,152350015,41609,92.58,3720,3720,3560,4790,2580,3685,3661.44,12.01,0,-3972,3821,3752,3651,3582,3481,3787,3617,78,1105,500,2350,5,1,15604898,561,11.38,0.32,12,0.27,316.00,11352.00,6460,20230517,-44.35,3170,20221013,13.41,6460,-44.35,20230517,3330,7.96,20230425,6460,-44.35,20230517,3170,13.41,20221013,2.57,N,123700,500,78 억,,1874375,N,N,3,N,00,N
|
|
20231010,130653,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3620,-65,5,-1.76,138630645,37793,84.09,3720,3720,3620,4790,2580,3685,3668.14,12.01,0,-2753,3821,3752,3651,3582,3481,3787,3617,78,1105,500,2350,5,1,15604898,565,11.46,0.32,12,0.24,316.00,11352.00,6460,20230517,-43.96,3170,20221013,14.20,6460,-43.96,20230517,3330,8.71,20230425,6460,-43.96,20230517,3170,14.20,20221013,2.57,N,123700,500,78 억,,1874375,N,N,3,N,00,N
|
|
20231010,120652,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3670,-15,5,-0.41,114649425,31207,69.43,3720,3720,3640,4790,2580,3685,3673.82,12.01,0,1746,3821,3752,3651,3582,3481,3787,3617,78,1105,500,2350,5,1,15604898,573,11.61,0.32,12,0.20,316.00,11352.00,6460,20230517,-43.19,3170,20221013,15.77,6460,-43.19,20230517,3330,10.21,20230425,6460,-43.19,20230517,3170,15.77,20221013,2.57,N,123700,500,78 억,,1874375,N,N,3,N,00,N
|
|
20231010,110642,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3655,-30,5,-0.81,78552950,21400,47.61,3720,3720,3640,4790,2580,3685,3670.67,12.01,0,2419,3821,3752,3651,3582,3481,3787,3617,78,1105,500,2350,5,1,15604898,570,11.57,0.32,12,0.14,316.00,11352.00,6460,20230517,-43.42,3170,20221013,15.30,6460,-43.42,20230517,3330,9.76,20230425,6460,-43.42,20230517,3170,15.30,20221013,2.57,N,123700,500,78 억,,1874375,N,N,3,N,00,N
|
|
20231010,100647,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3680,-5,5,-0.14,53835480,14640,32.57,3720,3720,3640,4790,2580,3685,3677.26,12.01,0,1846,3821,3752,3651,3582,3481,3787,3617,78,1105,500,2350,5,1,15604898,574,11.65,0.32,12,0.09,316.00,11352.00,6460,20230517,-43.03,3170,20221013,16.09,6460,-43.03,20230517,3330,10.51,20230425,6460,-43.03,20230517,3170,16.09,20221013,2.57,N,123700,500,78 억,,1874375,N,N,3,N,00,N
|
|
20231010,090641,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3665,-20,5,-0.54,14313230,3873,8.62,3720,3720,3665,4790,2580,3685,3695.77,12.01,0,-1732,3821,3752,3651,3582,3481,3787,3617,78,1105,500,2350,5,1,15604898,572,11.60,0.32,12,0.02,316.00,11352.00,6460,20230517,-43.27,3170,20221013,15.62,6460,-43.27,20230517,3330,10.06,20230425,6460,-43.27,20230517,3170,15.62,20221013,2.57,N,123700,500,78 억,,1874375,N,N,3,N,00,N
|
|
20231006,160650,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3685,95,2,2.65,164782190,44946,64.92,3580,3720,3550,4665,2515,3590,3666.25,11.96,0,15178,3696,3642,3586,3532,3476,3615,3505,78,1075,500,2290,5,1,15604898,575,11.66,0.32,12,0.29,316.00,11352.00,6460,20230517,-42.96,3170,20221013,16.25,6460,-42.96,20230517,3330,10.66,20230425,6460,-42.96,20230517,3170,16.25,20221013,2.57,N,123700,500,78 억,,1866555,N,N,3,N,00,N
|
|
20231006,150639,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3660,70,2,1.95,149132975,40697,58.78,3580,3720,3550,4665,2515,3590,3664.57,11.96,0,15322,3696,3642,3586,3532,3476,3615,3505,78,1075,500,2290,5,1,15604898,571,11.58,0.32,12,0.26,316.00,11352.00,6460,20230517,-43.34,3170,20221013,15.46,6460,-43.34,20230517,3330,9.91,20230425,6460,-43.34,20230517,3170,15.46,20221013,2.57,N,123700,500,78 억,,1866555,N,N,5,N,00,N
|
|
20231006,140641,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3680,90,2,2.51,97960250,26780,38.68,3580,3720,3550,4665,2515,3590,3658.10,11.96,0,8573,3696,3642,3586,3532,3476,3615,3505,78,1075,500,2290,5,1,15604898,574,11.65,0.32,12,0.17,316.00,11352.00,6460,20230517,-43.03,3170,20221013,16.09,6460,-43.03,20230517,3330,10.51,20230425,6460,-43.03,20230517,3170,16.09,20221013,2.57,N,123700,500,78 억,,1866555,N,N,5,N,00,N
|
|
20231006,130633,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3700,110,2,3.06,76062590,20857,30.13,3580,3720,3550,4665,2515,3590,3647.01,11.96,0,7797,3696,3642,3586,3532,3476,3615,3505,78,1075,500,2290,5,1,15604898,577,11.71,0.33,12,0.13,316.00,11352.00,6460,20230517,-42.72,3170,20221013,16.72,6460,-42.72,20230517,3330,11.11,20230425,6460,-42.72,20230517,3170,16.72,20221013,2.57,N,123700,500,78 억,,1866555,N,N,5,N,00,N
|
|
20231006,120633,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3665,75,2,2.09,58922815,16218,23.42,3580,3700,3550,4665,2515,3590,3633.32,11.96,0,6578,3696,3642,3586,3532,3476,3615,3505,78,1075,500,2290,5,1,15604898,572,11.60,0.32,12,0.10,316.00,11352.00,6460,20230517,-43.27,3170,20221013,15.62,6460,-43.27,20230517,3330,10.06,20230425,6460,-43.27,20230517,3170,15.62,20221013,2.57,N,123700,500,78 억,,1866555,N,N,5,N,00,N
|
|
20231006,110627,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3695,105,2,2.92,52831185,14559,21.03,3580,3700,3550,4665,2515,3590,3628.91,11.96,0,6289,3696,3642,3586,3532,3476,3615,3505,78,1075,500,2290,5,1,15604898,577,11.69,0.33,12,0.09,316.00,11352.00,6460,20230517,-42.80,3170,20221013,16.56,6460,-42.80,20230517,3330,10.96,20230425,6460,-42.80,20230517,3170,16.56,20221013,2.57,N,123700,500,78 억,,1866555,N,N,5,N,00,N
|
|
20231006,100632,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,55,2,1.53,26496825,7358,10.63,3580,3660,3550,4665,2515,3590,3601.17,11.96,0,1056,3696,3642,3586,3532,3476,3615,3505,78,1075,500,2290,5,1,15604898,569,11.53,0.32,12,0.05,316.00,11352.00,6460,20230517,-43.58,3170,20221013,14.98,6460,-43.58,20230517,3330,9.46,20230425,6460,-43.58,20230517,3170,14.98,20221013,2.57,N,123700,500,78 억,,1866555,N,N,5,N,00,N
|
|
20231006,090627,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3620,30,2,0.84,12463350,3488,5.04,3580,3625,3550,4665,2515,3590,3572.94,11.96,0,404,3696,3642,3586,3532,3476,3615,3505,78,1075,500,2290,5,1,15604898,565,11.46,0.32,12,0.02,316.00,11352.00,6460,20230517,-43.96,3170,20221013,14.20,6460,-43.96,20230517,3330,8.71,20230425,6460,-43.96,20230517,3170,14.20,20221013,2.57,N,123700,500,78 억,,1866555,N,N,5,N,00,N
|