170 lines
71 KiB
CSV
170 lines
71 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
|
|
20230731,160710,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1460,45,2,3.18,447603441,310510,88.77,1421,1463,1408,1839,991,1415,1441.43,2.92,0,27315,1463,1438,1404,1379,1345,1451,1392,275,424,500,900,1,1,54902259,802,13.15,1.93,12,0.57,111.00,755.00,2000,20230512,-27.00,1135,20230103,28.63,2000,-27.00,20230512,1135,28.63,20230103,2000,-27.00,20230512,1135,28.63,20230103,1.53,N,090080,500,274 억,,1603731,N,N,14,N,00,N
|
|
20230731,150711,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1452,37,2,2.61,414801336,288009,82.34,1421,1463,1408,1839,991,1415,1440.24,2.92,0,27531,1463,1438,1404,1379,1345,1451,1392,275,424,500,900,1,1,54902259,797,13.08,1.92,12,0.52,111.00,755.00,2000,20230512,-27.40,1135,20230103,27.93,2000,-27.40,20230512,1135,27.93,20230103,2000,-27.40,20230512,1135,27.93,20230103,1.53,N,090080,500,274 억,,1603731,N,N,5,N,00,N
|
|
20230731,140714,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1449,34,2,2.40,365411783,253892,72.59,1421,1463,1408,1839,991,1415,1439.24,2.92,0,30419,1463,1438,1404,1379,1345,1451,1392,275,424,500,900,1,1,54902259,796,13.05,1.92,12,0.46,111.00,755.00,2000,20230512,-27.55,1135,20230103,27.67,2000,-27.55,20230512,1135,27.67,20230103,2000,-27.55,20230512,1135,27.67,20230103,1.53,N,090080,500,274 억,,1603731,N,N,5,N,00,N
|
|
20230731,130713,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1452,37,2,2.61,342406417,238033,68.05,1421,1463,1408,1839,991,1415,1438.48,2.92,0,32991,1463,1438,1404,1379,1345,1451,1392,275,424,500,900,1,1,54902259,797,13.08,1.92,12,0.43,111.00,755.00,2000,20230512,-27.40,1135,20230103,27.93,2000,-27.40,20230512,1135,27.93,20230103,2000,-27.40,20230512,1135,27.93,20230103,1.53,N,090080,500,274 억,,1603731,N,N,5,N,00,N
|
|
20230731,120719,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1459,44,2,3.11,296076433,206164,58.94,1421,1463,1408,1839,991,1415,1436.12,2.92,0,38740,1463,1438,1404,1379,1345,1451,1392,275,424,500,900,1,1,54902259,801,13.14,1.93,12,0.38,111.00,755.00,2000,20230512,-27.05,1135,20230103,28.55,2000,-27.05,20230512,1135,28.55,20230103,2000,-27.05,20230512,1135,28.55,20230103,1.53,N,090080,500,274 억,,1603731,N,N,5,N,00,N
|
|
20230731,110723,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1437,22,2,1.55,152485027,107226,30.65,1421,1437,1408,1839,991,1415,1422.09,2.92,0,34481,1463,1438,1404,1379,1345,1451,1392,275,424,500,900,1,1,54902259,789,12.95,1.90,12,0.20,111.00,755.00,2000,20230512,-28.15,1135,20230103,26.61,2000,-28.15,20230512,1135,26.61,20230103,2000,-28.15,20230512,1135,26.61,20230103,1.53,N,090080,500,274 억,,1603731,N,N,5,N,00,N
|
|
20230731,100718,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1432,17,2,1.20,108922788,76834,21.97,1421,1432,1408,1839,991,1415,1417.64,2.92,0,14211,1463,1438,1404,1379,1345,1451,1392,275,424,500,900,1,1,54902259,786,12.90,1.90,12,0.14,111.00,755.00,2000,20230512,-28.40,1135,20230103,26.17,2000,-28.40,20230512,1135,26.17,20230103,2000,-28.40,20230512,1135,26.17,20230103,1.53,N,090080,500,274 억,,1603731,N,N,5,N,00,N
|
|
20230731,090712,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1418,3,2,0.21,5374075,3782,1.08,1421,1421,1418,1839,991,1415,1420.96,2.92,0,273,1463,1438,1404,1379,1345,1451,1392,275,424,500,900,1,1,54902259,779,12.77,1.88,12,0.01,111.00,755.00,2000,20230512,-29.10,1135,20230103,24.93,2000,-29.10,20230512,1135,24.93,20230103,2000,-29.10,20230512,1135,24.93,20230103,1.53,N,090080,500,274 억,,1603731,N,N,5,N,00,N
|
|
20230728,160713,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1415,31,2,2.24,479255867,339653,96.92,1378,1429,1370,1799,969,1384,1411.01,2.84,0,41919,1436,1409,1378,1351,1320,1423,1365,275,415,500,880,1,1,54902259,777,12.75,1.87,12,0.62,111.00,755.00,2000,20230512,-29.25,1135,20230103,24.67,2000,-29.25,20230512,1135,24.67,20230103,2000,-29.25,20230512,1135,24.67,20230103,1.63,N,090080,500,274 억,,1559747,N,N,5,N,00,N
|
|
20230728,150713,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1424,40,2,2.89,404905772,287487,82.04,1378,1424,1370,1799,969,1384,1408.43,2.84,0,44210,1436,1409,1378,1351,1320,1423,1365,275,415,500,880,1,1,54902259,782,12.83,1.89,12,0.52,111.00,755.00,2000,20230512,-28.80,1135,20230103,25.46,2000,-28.80,20230512,1135,25.46,20230103,2000,-28.80,20230512,1135,25.46,20230103,1.63,N,090080,500,274 억,,1559747,N,N,5,N,00,N
|
|
20230728,140710,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1419,35,2,2.53,346021893,245923,70.18,1378,1423,1370,1799,969,1384,1407.03,2.84,0,48562,1436,1409,1378,1351,1320,1423,1365,275,415,500,880,1,1,54902259,779,12.78,1.88,12,0.45,111.00,755.00,2000,20230512,-29.05,1135,20230103,25.02,2000,-29.05,20230512,1135,25.02,20230103,2000,-29.05,20230512,1135,25.02,20230103,1.63,N,090080,500,274 억,,1559747,N,N,5,N,00,N
|
|
20230728,130713,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1418,34,2,2.46,281243053,200036,57.08,1378,1423,1370,1799,969,1384,1405.96,2.84,0,29751,1436,1409,1378,1351,1320,1423,1365,275,415,500,880,1,1,54902259,779,12.77,1.88,12,0.36,111.00,755.00,2000,20230512,-29.10,1135,20230103,24.93,2000,-29.10,20230512,1135,24.93,20230103,2000,-29.10,20230512,1135,24.93,20230103,1.63,N,090080,500,274 억,,1559747,N,N,5,N,00,N
|
|
20230728,120710,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1421,37,2,2.67,245346443,174674,49.84,1378,1423,1370,1799,969,1384,1404.60,2.84,0,31225,1436,1409,1378,1351,1320,1423,1365,275,415,500,880,1,1,54902259,780,12.80,1.88,12,0.32,111.00,755.00,2000,20230512,-28.95,1135,20230103,25.20,2000,-28.95,20230512,1135,25.20,20230103,2000,-28.95,20230512,1135,25.20,20230103,1.63,N,090080,500,274 억,,1559747,N,N,5,N,00,N
|
|
20230728,110717,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1419,35,2,2.53,207943430,148273,42.31,1378,1423,1370,1799,969,1384,1402.44,2.84,0,25008,1436,1409,1378,1351,1320,1423,1365,275,415,500,880,1,1,54902259,779,12.78,1.88,12,0.27,111.00,755.00,2000,20230512,-29.05,1135,20230103,25.02,2000,-29.05,20230512,1135,25.02,20230103,2000,-29.05,20230512,1135,25.02,20230103,1.63,N,090080,500,274 억,,1559747,N,N,5,N,00,N
|
|
20230728,100708,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1401,17,2,1.23,99958936,71798,20.49,1378,1403,1370,1799,969,1384,1392.22,2.84,0,15951,1436,1409,1378,1351,1320,1423,1365,275,415,500,880,1,1,54902259,769,12.62,1.86,12,0.13,111.00,755.00,2000,20230512,-29.95,1135,20230103,23.44,2000,-29.95,20230512,1135,23.44,20230103,2000,-29.95,20230512,1135,23.44,20230103,1.63,N,090080,500,274 억,,1559747,N,N,5,N,00,N
|
|
20230728,090715,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1387,3,2,0.22,22554881,16346,4.66,1378,1400,1370,1799,969,1384,1379.84,2.84,0,8803,1436,1409,1378,1351,1320,1423,1365,275,415,500,880,1,1,54902259,761,12.50,1.84,12,0.03,111.00,755.00,2000,20230512,-30.65,1135,20230103,22.20,2000,-30.65,20230512,1135,22.20,20230103,2000,-30.65,20230512,1135,22.20,20230103,1.63,N,090080,500,274 억,,1559747,N,N,5,N,00,N
|
|
20230727,160709,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1384,34,2,2.52,475316569,344111,41.67,1350,1405,1347,1755,945,1350,1381.25,2.74,207045,50164,1453,1401,1351,1299,1249,1376,1274,275,405,500,860,1,1,54902259,760,12.47,1.83,12,0.63,111.00,755.00,2000,20230512,-30.80,1135,20230103,21.94,2000,-30.80,20230512,1135,21.94,20230103,2000,-30.80,20230512,1135,21.94,20230103,1.63,N,090080,500,274 억,,1505282,N,N,5,N,00,N
|
|
20230727,150710,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1369,19,2,1.41,440616649,318912,38.62,1350,1405,1347,1755,945,1350,1381.62,2.74,207045,42119,1453,1401,1351,1299,1249,1376,1274,275,405,500,860,1,1,54902259,752,12.33,1.81,12,0.58,111.00,755.00,2000,20230512,-31.55,1135,20230103,20.62,2000,-31.55,20230512,1135,20.62,20230103,2000,-31.55,20230512,1135,20.62,20230103,1.63,N,090080,500,274 억,,1505282,N,N,6,N,00,N
|
|
20230727,140706,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1388,38,2,2.81,406138555,293871,35.58,1350,1405,1347,1755,945,1350,1382.03,2.74,207045,52132,1453,1401,1351,1299,1249,1376,1274,275,405,500,860,1,1,54902259,762,12.50,1.84,12,0.54,111.00,755.00,2000,20230512,-30.60,1135,20230103,22.29,2000,-30.60,20230512,1135,22.29,20230103,2000,-30.60,20230512,1135,22.29,20230103,1.63,N,090080,500,274 억,,1505282,N,N,6,N,00,N
|
|
20230727,130705,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1388,38,2,2.81,365071614,264301,32.00,1350,1405,1347,1755,945,1350,1381.27,2.74,207045,51166,1453,1401,1351,1299,1249,1376,1274,275,405,500,860,1,1,54902259,762,12.50,1.84,12,0.48,111.00,755.00,2000,20230512,-30.60,1135,20230103,22.29,2000,-30.60,20230512,1135,22.29,20230103,2000,-30.60,20230512,1135,22.29,20230103,1.63,N,090080,500,274 억,,1505282,N,N,6,N,00,N
|
|
20230727,120708,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1380,30,2,2.22,314351990,227497,27.55,1350,1405,1347,1755,945,1350,1381.79,2.74,207045,34904,1453,1401,1351,1299,1249,1376,1274,275,405,500,860,1,1,54902259,758,12.43,1.83,12,0.41,111.00,755.00,2000,20230512,-31.00,1135,20230103,21.59,2000,-31.00,20230512,1135,21.59,20230103,2000,-31.00,20230512,1135,21.59,20230103,1.63,N,090080,500,274 억,,1505282,N,N,6,N,00,N
|
|
20230727,110710,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1395,45,2,3.33,258365101,187231,22.67,1350,1405,1347,1755,945,1350,1379.93,2.74,207045,44206,1453,1401,1351,1299,1249,1376,1274,275,405,500,860,1,1,54902259,766,12.57,1.85,12,0.34,111.00,755.00,2000,20230512,-30.25,1135,20230103,22.91,2000,-30.25,20230512,1135,22.91,20230103,2000,-30.25,20230512,1135,22.91,20230103,1.63,N,090080,500,274 억,,1505282,N,N,6,N,00,N
|
|
20230727,100707,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1370,20,2,1.48,168760820,122907,14.88,1350,1395,1347,1755,945,1350,1373.08,2.74,207045,18201,1453,1401,1351,1299,1249,1376,1274,275,405,500,860,1,1,54902259,752,12.34,1.81,12,0.22,111.00,755.00,2000,20230512,-31.50,1135,20230103,20.70,2000,-31.50,20230512,1135,20.70,20230103,2000,-31.50,20230512,1135,20.70,20230103,1.63,N,090080,500,274 억,,1505282,N,N,6,N,00,N
|
|
20230727,090705,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1376,26,2,1.93,27469326,19994,2.42,1350,1380,1347,1755,945,1350,1373.88,2.74,207045,9920,1453,1401,1351,1299,1249,1376,1274,275,405,500,860,1,1,54902259,755,12.40,1.82,12,0.04,111.00,755.00,2000,20230512,-31.20,1135,20230103,21.23,2000,-31.20,20230512,1135,21.23,20230103,2000,-31.20,20230512,1135,21.23,20230103,1.63,N,090080,500,274 억,,1505282,N,N,6,N,00,N
|
|
20230726,160705,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1350,-46,5,-3.30,1093368499,819267,152.29,1387,1403,1301,1814,978,1396,1334.54,2.36,0,206124,1455,1425,1410,1380,1365,1418,1373,275,418,500,890,1,1,54902259,741,12.16,1.79,12,1.49,111.00,755.00,2065,20220725,-34.62,1135,20230103,18.94,2000,-32.50,20230512,1135,18.94,20230103,2000,-32.50,20230512,1135,18.94,20230103,1.64,N,090080,500,274 억,,1298237,N,N,6,N,00,N
|
|
20230726,150709,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1335,-61,5,-4.37,1029146542,771827,143.47,1387,1403,1301,1814,978,1396,1333.39,2.36,0,210828,1455,1425,1410,1380,1365,1418,1373,275,418,500,890,1,1,54902259,733,12.03,1.77,12,1.41,111.00,755.00,2065,20220725,-35.35,1135,20230103,17.62,2000,-33.25,20230512,1135,17.62,20230103,2000,-33.25,20230512,1135,17.62,20230103,1.64,N,090080,500,274 억,,1298237,N,N,4,N,00,N
|
|
20230726,140704,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1308,-88,5,-6.30,911235538,682900,126.94,1387,1403,1301,1814,978,1396,1334.36,2.36,0,173402,1455,1425,1410,1380,1365,1418,1373,275,418,500,890,1,1,54902259,718,11.78,1.73,12,1.24,111.00,755.00,2065,20220725,-36.66,1135,20230103,15.24,2000,-34.60,20230512,1135,15.24,20230103,2000,-34.60,20230512,1135,15.24,20230103,1.64,N,090080,500,274 억,,1298237,N,N,4,N,00,N
|
|
20230726,130703,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1312,-84,5,-6.02,800950522,598991,111.34,1387,1403,1301,1814,978,1396,1337.17,2.36,0,152359,1455,1425,1410,1380,1365,1418,1373,275,418,500,890,1,1,54902259,720,11.82,1.74,12,1.09,111.00,755.00,2065,20220725,-36.46,1135,20230103,15.59,2000,-34.40,20230512,1135,15.59,20230103,2000,-34.40,20230512,1135,15.59,20230103,1.64,N,090080,500,274 억,,1298237,N,N,4,N,00,N
|
|
20230726,120705,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1324,-72,5,-5.16,693135843,516771,96.06,1387,1403,1301,1814,978,1396,1341.28,2.36,0,149158,1455,1425,1410,1380,1365,1418,1373,275,418,500,890,1,1,54902259,727,11.93,1.75,12,0.94,111.00,755.00,2065,20220725,-35.88,1135,20230103,16.65,2000,-33.80,20230512,1135,16.65,20230103,2000,-33.80,20230512,1135,16.65,20230103,1.64,N,090080,500,274 억,,1298237,N,N,4,N,00,N
|
|
20230726,110659,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1326,-70,5,-5.01,616134747,458492,85.23,1387,1403,1301,1814,978,1396,1343.83,2.36,0,132145,1455,1425,1410,1380,1365,1418,1373,275,418,500,890,1,1,54902259,728,11.95,1.76,12,0.84,111.00,755.00,2065,20220725,-35.79,1135,20230103,16.83,2000,-33.70,20230512,1135,16.83,20230103,2000,-33.70,20230512,1135,16.83,20230103,1.64,N,090080,500,274 억,,1298237,N,N,4,N,00,N
|
|
20230726,100706,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1338,-58,5,-4.15,413470330,304965,56.69,1387,1403,1330,1814,978,1396,1355.80,2.36,0,83135,1455,1425,1410,1380,1365,1418,1373,275,418,500,890,1,1,54902259,735,12.05,1.77,12,0.56,111.00,755.00,2065,20220725,-35.21,1135,20230103,17.89,2000,-33.10,20230512,1135,17.89,20230103,2000,-33.10,20230512,1135,17.89,20230103,1.64,N,090080,500,274 억,,1298237,N,N,4,N,00,N
|
|
20230726,090700,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1370,-26,5,-1.86,92970543,67176,12.49,1387,1403,1355,1814,978,1396,1383.98,2.36,0,2163,1455,1425,1410,1380,1365,1418,1373,275,418,500,890,1,1,54902259,752,12.34,1.81,12,0.12,111.00,755.00,2065,20220725,-33.66,1135,20230103,20.70,2000,-31.50,20230512,1135,20.70,20230103,2000,-31.50,20230512,1135,20.70,20230103,1.64,N,090080,500,274 억,,1298237,N,N,4,N,00,N
|
|
20230725,160659,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1396,-30,5,-2.10,756890301,535300,115.69,1413,1440,1395,1853,999,1426,1414.08,2.23,0,69701,1495,1460,1435,1400,1375,1448,1388,275,427,500,910,1,1,54902259,766,12.58,1.85,12,0.98,111.00,755.00,2065,20220725,-32.40,1135,20230103,23.00,2000,-30.20,20230512,1135,23.00,20230103,2065,-32.40,20220725,1135,23.00,20230103,1.67,N,090080,500,274 억,,1223118,N,N,4,N,00,N
|
|
20230725,150653,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1395,-31,5,-2.17,726575839,513594,111.00,1413,1440,1395,1853,999,1426,1414.69,2.23,0,65296,1495,1460,1435,1400,1375,1448,1388,275,427,500,910,1,1,54902259,766,12.57,1.85,12,0.94,111.00,755.00,2065,20220725,-32.45,1135,20230103,22.91,2000,-30.25,20230512,1135,22.91,20230103,2065,-32.45,20220725,1135,22.91,20230103,1.67,N,090080,500,274 억,,1223118,N,N,4,N,00,N
|
|
20230725,140652,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1397,-29,5,-2.03,624097879,440361,95.18,1413,1440,1397,1853,999,1426,1417.24,2.23,0,33346,1495,1460,1435,1400,1375,1448,1388,275,427,500,910,1,1,54902259,767,12.59,1.85,12,0.80,111.00,755.00,2065,20220725,-32.35,1135,20230103,23.08,2000,-30.15,20230512,1135,23.08,20230103,2065,-32.35,20220725,1135,23.08,20230103,1.67,N,090080,500,274 억,,1223118,N,N,4,N,00,N
|
|
20230725,130659,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1417,-9,5,-0.63,447228935,314288,67.93,1413,1440,1404,1853,999,1426,1422.99,2.23,0,25534,1495,1460,1435,1400,1375,1448,1388,275,427,500,910,1,1,54902259,778,12.77,1.88,12,0.57,111.00,755.00,2065,20220725,-31.38,1135,20230103,24.85,2000,-29.15,20230512,1135,24.85,20230103,2065,-31.38,20220725,1135,24.85,20230103,1.67,N,090080,500,274 억,,1223118,N,N,4,N,00,N
|
|
20230725,120659,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1413,-13,5,-0.91,404793090,284357,61.46,1413,1440,1404,1853,999,1426,1423.54,2.23,0,27824,1495,1460,1435,1400,1375,1448,1388,275,427,500,910,1,1,54902259,776,12.73,1.87,12,0.52,111.00,755.00,2065,20220725,-31.57,1135,20230103,24.49,2000,-29.35,20230512,1135,24.49,20230103,2065,-31.57,20220725,1135,24.49,20230103,1.67,N,090080,500,274 억,,1223118,N,N,4,N,00,N
|
|
20230725,110657,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1404,-22,5,-1.54,359010544,251853,54.43,1413,1440,1404,1853,999,1426,1425.48,2.23,0,19022,1495,1460,1435,1400,1375,1448,1388,275,427,500,910,1,1,54902259,771,12.65,1.86,12,0.46,111.00,755.00,2065,20220725,-32.01,1135,20230103,23.70,2000,-29.80,20230512,1135,23.70,20230103,2065,-32.01,20220725,1135,23.70,20230103,1.67,N,090080,500,274 억,,1223118,N,N,4,N,00,N
|
|
20230725,100656,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1430,4,2,0.28,234421173,164241,35.50,1413,1440,1413,1853,999,1426,1427.30,2.23,0,43238,1495,1460,1435,1400,1375,1448,1388,275,427,500,910,1,1,54902259,785,12.88,1.89,12,0.30,111.00,755.00,2065,20220725,-30.75,1135,20230103,25.99,2000,-28.50,20230512,1135,25.99,20230103,2065,-30.75,20220725,1135,25.99,20230103,1.67,N,090080,500,274 억,,1223118,N,N,4,N,00,N
|
|
20230725,090656,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1430,4,2,0.28,44848616,31470,6.80,1413,1440,1413,1853,999,1426,1425.12,2.23,0,7632,1495,1460,1435,1400,1375,1448,1388,275,427,500,910,1,1,54902259,785,12.88,1.89,12,0.06,111.00,755.00,2065,20220725,-30.75,1135,20230103,25.99,2000,-28.50,20230512,1135,25.99,20230103,2065,-30.75,20220725,1135,25.99,20230103,1.67,N,090080,500,274 억,,1223118,N,N,4,N,00,N
|
|
20230724,160659,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1426,-36,5,-2.46,651555534,458023,172.91,1462,1470,1410,1900,1024,1462,1422.54,2.03,0,112257,1487,1474,1467,1454,1447,1471,1451,275,438,500,930,1,1,54902259,783,12.85,1.89,12,0.83,111.00,755.00,2065,20220725,-30.94,1135,20230103,25.64,2000,-28.70,20230512,1135,25.64,20230103,2065,-30.94,20220725,1135,25.64,20230103,1.70,N,090080,500,274 억,,1113264,N,N,4,N,00,N
|
|
20230724,150655,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1427,-35,5,-2.39,607048063,426845,161.14,1462,1470,1410,1900,1024,1462,1422.17,2.03,0,108029,1487,1474,1467,1454,1447,1471,1451,275,438,500,930,1,1,54902259,783,12.86,1.89,12,0.78,111.00,755.00,2065,20220725,-30.90,1135,20230103,25.73,2000,-28.65,20230512,1135,25.73,20230103,2065,-30.90,20220725,1135,25.73,20230103,1.70,N,090080,500,274 억,,1113264,N,N,0,N,00,N
|
|
20230724,140652,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1419,-43,5,-2.94,521686072,366921,138.52,1462,1470,1410,1900,1024,1462,1421.79,2.03,0,68952,1487,1474,1467,1454,1447,1471,1451,275,438,500,930,1,1,54902259,779,12.78,1.88,12,0.67,111.00,755.00,2065,20220725,-31.28,1135,20230103,25.02,2000,-29.05,20230512,1135,25.02,20230103,2065,-31.28,20220725,1135,25.02,20230103,1.70,N,090080,500,274 억,,1113264,N,N,0,N,00,N
|
|
20230724,130654,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1424,-38,5,-2.60,424355268,298150,112.55,1462,1470,1410,1900,1024,1462,1423.29,2.03,0,51973,1487,1474,1467,1454,1447,1471,1451,275,438,500,930,1,1,54902259,782,12.83,1.89,12,0.54,111.00,755.00,2065,20220725,-31.04,1135,20230103,25.46,2000,-28.80,20230512,1135,25.46,20230103,2065,-31.04,20220725,1135,25.46,20230103,1.70,N,090080,500,274 억,,1113264,N,N,0,N,00,N
|
|
20230724,120654,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1412,-50,5,-3.42,365173852,256342,96.77,1462,1470,1410,1900,1024,1462,1424.56,2.03,0,38069,1487,1474,1467,1454,1447,1471,1451,275,438,500,930,1,1,54902259,775,12.72,1.87,12,0.47,111.00,755.00,2065,20220725,-31.62,1135,20230103,24.41,2000,-29.40,20230512,1135,24.41,20230103,2065,-31.62,20220725,1135,24.41,20230103,1.70,N,090080,500,274 억,,1113264,N,N,0,N,00,N
|
|
20230724,110658,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1410,-52,5,-3.56,335545165,235406,88.87,1462,1470,1410,1900,1024,1462,1425.39,2.03,0,35301,1487,1474,1467,1454,1447,1471,1451,275,438,500,930,1,1,54902259,774,12.70,1.87,12,0.43,111.00,755.00,2065,20220725,-31.72,1135,20230103,24.23,2000,-29.50,20230512,1135,24.23,20230103,2065,-31.72,20220725,1135,24.23,20230103,1.70,N,090080,500,274 억,,1113264,N,N,0,N,00,N
|
|
20230724,100651,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1422,-40,5,-2.74,202714131,141818,53.54,1462,1470,1410,1900,1024,1462,1429.40,2.03,0,23191,1487,1474,1467,1454,1447,1471,1451,275,438,500,930,1,1,54902259,781,12.81,1.88,12,0.26,111.00,755.00,2065,20220725,-31.14,1135,20230103,25.29,2000,-28.90,20230512,1135,25.29,20230103,2065,-31.14,20220725,1135,25.29,20230103,1.70,N,090080,500,274 억,,1113264,N,N,0,N,00,N
|
|
20230724,090654,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1457,-5,5,-0.34,8743900,5989,2.26,1462,1470,1457,1900,1024,1462,1459.99,2.03,0,-1811,1487,1474,1467,1454,1447,1471,1451,275,438,500,930,1,1,54902259,800,13.13,1.93,12,0.01,111.00,755.00,2065,20220725,-29.44,1135,20230103,28.37,2000,-27.15,20230512,1135,28.37,20230103,2065,-29.44,20220725,1135,28.37,20230103,1.70,N,090080,500,274 억,,1113264,N,N,0,N,00,N
|
|
20230721,160647,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1462,-18,5,-1.22,381386518,260073,126.71,1480,1480,1460,1924,1036,1480,1466.45,1.99,0,25193,1510,1494,1474,1458,1438,1503,1467,275,444,500,940,1,1,54902259,803,13.17,1.94,12,0.47,111.00,755.00,2065,20220725,-29.20,1135,20230103,28.81,2000,-26.90,20230512,1135,28.81,20230103,2065,-29.20,20220725,1135,28.81,20230103,1.71,N,090080,500,274 억,,1091941,N,N,11,N,00,N
|
|
20230721,150650,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1470,-10,5,-0.68,334111920,227792,110.98,1480,1480,1460,1924,1036,1480,1466.73,1.99,0,23637,1510,1494,1474,1458,1438,1503,1467,275,444,500,940,1,1,54902259,807,13.24,1.95,12,0.41,111.00,755.00,2065,20220725,-28.81,1135,20230103,29.52,2000,-26.50,20230512,1135,29.52,20230103,2065,-28.81,20220725,1135,29.52,20230103,1.71,N,090080,500,274 억,,1091941,N,N,11,N,00,N
|
|
20230721,140648,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1470,-10,5,-0.68,279854675,190880,93.00,1480,1480,1460,1924,1036,1480,1466.12,1.99,0,17738,1510,1494,1474,1458,1438,1503,1467,275,444,500,940,1,1,54902259,807,13.24,1.95,12,0.35,111.00,755.00,2065,20220725,-28.81,1135,20230103,29.52,2000,-26.50,20230512,1135,29.52,20230103,2065,-28.81,20220725,1135,29.52,20230103,1.71,N,090080,500,274 억,,1091941,N,N,11,N,00,N
|
|
20230721,130650,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1469,-11,5,-0.74,258894212,176581,86.03,1480,1480,1460,1924,1036,1480,1466.14,1.99,0,19319,1510,1494,1474,1458,1438,1503,1467,275,444,500,940,1,1,54902259,807,13.23,1.95,12,0.32,111.00,755.00,2065,20220725,-28.86,1135,20230103,29.43,2000,-26.55,20230512,1135,29.43,20230103,2065,-28.86,20220725,1135,29.43,20230103,1.71,N,090080,500,274 억,,1091941,N,N,11,N,00,N
|
|
20230721,120658,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1472,-8,5,-0.54,217003288,148018,72.11,1480,1480,1460,1924,1036,1480,1466.04,1.99,0,23351,1510,1494,1474,1458,1438,1503,1467,275,444,500,940,1,1,54902259,808,13.26,1.95,12,0.27,111.00,755.00,2065,20220725,-28.72,1135,20230103,29.69,2000,-26.40,20230512,1135,29.69,20230103,2065,-28.72,20220725,1135,29.69,20230103,1.71,N,090080,500,274 억,,1091941,N,N,11,N,00,N
|
|
20230721,110653,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1476,-4,5,-0.27,186076099,126964,61.86,1480,1480,1460,1924,1036,1480,1465.56,1.99,0,25700,1510,1494,1474,1458,1438,1503,1467,275,444,500,940,1,1,54902259,810,13.30,1.95,12,0.23,111.00,755.00,2065,20220725,-28.52,1135,20230103,30.04,2000,-26.20,20230512,1135,30.04,20230103,2065,-28.52,20220725,1135,30.04,20230103,1.71,N,090080,500,274 억,,1091941,N,N,11,N,00,N
|
|
20230721,100654,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1469,-11,5,-0.74,123980290,84592,41.21,1480,1480,1460,1924,1036,1480,1465.60,1.99,0,11899,1510,1494,1474,1458,1438,1503,1467,275,444,500,940,1,1,54902259,807,13.23,1.95,12,0.15,111.00,755.00,2065,20220725,-28.86,1135,20230103,29.43,2000,-26.55,20230512,1135,29.43,20230103,2065,-28.86,20220725,1135,29.43,20230103,1.71,N,090080,500,274 억,,1091941,N,N,11,N,00,N
|
|
20230721,090653,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1475,-5,5,-0.34,4109439,2782,1.36,1480,1480,1475,1924,1036,1480,1476.96,1.99,0,-1435,1510,1494,1474,1458,1438,1503,1467,275,444,500,940,1,1,54902259,810,13.29,1.95,12,0.01,111.00,755.00,2065,20220725,-28.57,1135,20230103,29.96,2000,-26.25,20230512,1135,29.96,20230103,2065,-28.57,20220725,1135,29.96,20230103,1.71,N,090080,500,274 억,,1091941,N,N,11,N,00,N
|
|
20230720,160647,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1480,1,2,0.07,295181728,200113,48.06,1455,1490,1454,1922,1036,1479,1475.08,1.98,0,6866,1533,1505,1480,1452,1427,1493,1440,275,443,500,940,1,1,54902259,813,13.33,1.96,12,0.36,111.00,755.00,2065,20220725,-28.33,1135,20230103,30.40,2000,-26.00,20230512,1135,30.40,20230103,2065,-28.33,20220725,1135,30.40,20230103,1.73,N,090080,500,274 억,,1084322,N,N,11,N,00,N
|
|
20230720,150647,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1490,11,2,0.74,280718145,190356,45.72,1455,1490,1454,1922,1036,1479,1474.70,1.98,0,5691,1533,1505,1480,1452,1427,1493,1440,275,443,500,940,1,1,54902259,818,13.42,1.97,12,0.35,111.00,755.00,2065,20220725,-27.85,1135,20230103,31.28,2000,-25.50,20230512,1135,31.28,20230103,2065,-27.85,20220725,1135,31.28,20230103,1.73,N,090080,500,274 억,,1084322,N,N,17,N,00,N
|
|
20230720,140645,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1482,3,2,0.20,228996626,155573,37.36,1455,1486,1454,1922,1036,1479,1471.96,1.98,0,9309,1533,1505,1480,1452,1427,1493,1440,275,443,500,940,1,1,54902259,814,13.35,1.96,12,0.28,111.00,755.00,2065,20220725,-28.23,1135,20230103,30.57,2000,-25.90,20230512,1135,30.57,20230103,2065,-28.23,20220725,1135,30.57,20230103,1.73,N,090080,500,274 억,,1084322,N,N,17,N,00,N
|
|
20230720,130645,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1486,7,2,0.47,205359712,139627,33.53,1455,1486,1454,1922,1036,1479,1470.77,1.98,0,13330,1533,1505,1480,1452,1427,1493,1440,275,443,500,940,1,1,54902259,816,13.39,1.97,12,0.25,111.00,755.00,2065,20220725,-28.04,1135,20230103,30.93,2000,-25.70,20230512,1135,30.93,20230103,2065,-28.04,20220725,1135,30.93,20230103,1.73,N,090080,500,274 억,,1084322,N,N,17,N,00,N
|
|
20230720,120650,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1480,1,2,0.07,164415748,111999,26.90,1455,1485,1454,1922,1036,1479,1468.01,1.98,0,8660,1533,1505,1480,1452,1427,1493,1440,275,443,500,940,1,1,54902259,813,13.33,1.96,12,0.20,111.00,755.00,2065,20220725,-28.33,1135,20230103,30.40,2000,-26.00,20230512,1135,30.40,20230103,2065,-28.33,20220725,1135,30.40,20230103,1.73,N,090080,500,274 억,,1084322,N,N,17,N,00,N
|
|
20230720,110649,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1474,-5,5,-0.34,126457689,86363,20.74,1455,1477,1454,1922,1036,1479,1464.26,1.98,0,15282,1533,1505,1480,1452,1427,1493,1440,275,443,500,940,1,1,54902259,809,13.28,1.95,12,0.16,111.00,755.00,2065,20220725,-28.62,1135,20230103,29.87,2000,-26.30,20230512,1135,29.87,20230103,2065,-28.62,20220725,1135,29.87,20230103,1.73,N,090080,500,274 억,,1084322,N,N,17,N,00,N
|
|
20230720,100642,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1463,-16,5,-1.08,96264623,65785,15.80,1455,1477,1454,1922,1036,1479,1463.32,1.98,0,9963,1533,1505,1480,1452,1427,1493,1440,275,443,500,940,1,1,54902259,803,13.18,1.94,12,0.12,111.00,755.00,2065,20220725,-29.15,1135,20230103,28.90,2000,-26.85,20230512,1135,28.90,20230103,2065,-29.15,20220725,1135,28.90,20230103,1.73,N,090080,500,274 억,,1084322,N,N,17,N,00,N
|
|
20230720,090643,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1465,-14,5,-0.95,24020770,16497,3.96,1455,1471,1454,1922,1036,1479,1456.07,1.98,0,2063,1533,1505,1480,1452,1427,1493,1440,275,443,500,940,1,1,54902259,804,13.20,1.94,12,0.03,111.00,755.00,2065,20220725,-29.06,1135,20230103,29.07,2000,-26.75,20230512,1135,29.07,20230103,2065,-29.06,20220725,1135,29.07,20230103,1.73,N,090080,500,274 억,,1084322,N,N,17,N,00,N
|
|
20230719,160655,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1479,-17,5,-1.14,600385973,406206,57.45,1497,1508,1455,1944,1048,1496,1478.03,1.81,0,85925,1577,1536,1511,1470,1445,1524,1458,275,448,500,950,1,1,54902259,812,13.32,1.96,12,0.74,111.00,755.00,2065,20220725,-28.38,1135,20230103,30.31,2000,-26.05,20230512,1135,30.31,20230103,2065,-28.38,20220725,1135,30.31,20230103,1.76,N,090080,500,274 억,,993144,N,N,17,N,00,N
|
|
20230719,150655,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1479,-17,5,-1.14,559102198,378311,53.50,1497,1508,1455,1944,1048,1496,1477.89,1.81,0,79246,1577,1536,1511,1470,1445,1524,1458,275,448,500,950,1,1,54902259,812,13.32,1.96,12,0.69,111.00,755.00,2065,20220725,-28.38,1135,20230103,30.31,2000,-26.05,20230512,1135,30.31,20230103,2065,-28.38,20220725,1135,30.31,20230103,1.76,N,090080,500,274 억,,993144,N,N,206,N,00,N
|
|
20230719,140656,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1475,-21,5,-1.40,515186133,348552,49.29,1497,1508,1455,1944,1048,1496,1478.08,1.81,0,73398,1577,1536,1511,1470,1445,1524,1458,275,448,500,950,1,1,54902259,810,13.29,1.95,12,0.63,111.00,755.00,2065,20220725,-28.57,1135,20230103,29.96,2000,-26.25,20230512,1135,29.96,20230103,2065,-28.57,20220725,1135,29.96,20230103,1.76,N,090080,500,274 억,,993144,N,N,206,N,00,N
|
|
20230719,130649,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1479,-17,5,-1.14,420050964,284182,40.19,1497,1508,1455,1944,1048,1496,1478.11,1.81,0,50705,1577,1536,1511,1470,1445,1524,1458,275,448,500,950,1,1,54902259,812,13.32,1.96,12,0.52,111.00,755.00,2065,20220725,-28.38,1135,20230103,30.31,2000,-26.05,20230512,1135,30.31,20230103,2065,-28.38,20220725,1135,30.31,20230103,1.76,N,090080,500,274 억,,993144,N,N,206,N,00,N
|
|
20230719,120657,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1478,-18,5,-1.20,390966051,264572,37.42,1497,1508,1455,1944,1048,1496,1477.73,1.81,0,44303,1577,1536,1511,1470,1445,1524,1458,275,448,500,950,1,1,54902259,811,13.32,1.96,12,0.48,111.00,755.00,2065,20220725,-28.43,1135,20230103,30.22,2000,-26.10,20230512,1135,30.22,20230103,2065,-28.43,20220725,1135,30.22,20230103,1.76,N,090080,500,274 억,,993144,N,N,206,N,00,N
|
|
20230719,110656,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1490,-6,5,-0.40,329876546,223342,31.59,1497,1508,1455,1944,1048,1496,1477.00,1.81,0,35656,1577,1536,1511,1470,1445,1524,1458,275,448,500,950,1,1,54902259,818,13.42,1.97,12,0.41,111.00,755.00,2065,20220725,-27.85,1135,20230103,31.28,2000,-25.50,20230512,1135,31.28,20230103,2065,-27.85,20220725,1135,31.28,20230103,1.76,N,090080,500,274 억,,993144,N,N,206,N,00,N
|
|
20230719,100651,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1490,-6,5,-0.40,264414923,179354,25.36,1497,1508,1455,1944,1048,1496,1474.26,1.81,0,30347,1577,1536,1511,1470,1445,1524,1458,275,448,500,950,1,1,54902259,818,13.42,1.97,12,0.33,111.00,755.00,2065,20220725,-27.85,1135,20230103,31.28,2000,-25.50,20230512,1135,31.28,20230103,2065,-27.85,20220725,1135,31.28,20230103,1.76,N,090080,500,274 억,,993144,N,N,206,N,00,N
|
|
20230719,090651,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1496,0,3,0.00,14061211,9387,1.33,1497,1508,1495,1944,1048,1496,1497.95,1.81,0,-1408,1577,1536,1511,1470,1445,1524,1458,275,448,500,950,1,1,54902259,821,13.48,1.98,12,0.02,111.00,755.00,2065,20220725,-27.55,1135,20230103,31.81,2000,-25.20,20230512,1135,31.81,20230103,2065,-27.55,20220725,1135,31.81,20230103,1.76,N,090080,500,274 억,,993144,N,N,206,N,00,N
|
|
20230718,160649,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1496,-47,5,-3.05,1062176728,705559,111.80,1543,1552,1486,2005,1081,1543,1505.45,1.97,0,-87810,1624,1583,1559,1518,1494,1571,1506,275,462,500,980,1,1,54902259,821,13.48,1.98,12,1.29,111.00,755.00,2065,20220725,-27.55,1135,20230103,31.81,2000,-25.20,20230512,1135,31.81,20230103,2065,-27.55,20220725,1135,31.81,20230103,1.86,N,090080,500,274 억,,1079963,N,N,206,N,00,N
|
|
20230718,150650,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1487,-56,5,-3.63,977996219,649034,102.84,1543,1552,1486,2005,1081,1543,1506.85,1.97,0,-92515,1624,1583,1559,1518,1494,1571,1506,275,462,500,980,1,1,54902259,816,13.40,1.97,12,1.18,111.00,755.00,2065,20220725,-27.99,1135,20230103,31.01,2000,-25.65,20230512,1135,31.01,20230103,2065,-27.99,20220725,1135,31.01,20230103,1.86,N,090080,500,274 억,,1079963,N,N,56,N,00,N
|
|
20230718,140646,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1490,-53,5,-3.43,833430844,551964,87.46,1543,1552,1487,2005,1081,1543,1509.94,1.97,0,-102150,1624,1583,1559,1518,1494,1571,1506,275,462,500,980,1,1,54902259,818,13.42,1.97,12,1.01,111.00,755.00,2065,20220725,-27.85,1135,20230103,31.28,2000,-25.50,20230512,1135,31.28,20230103,2065,-27.85,20220725,1135,31.28,20230103,1.86,N,090080,500,274 억,,1079963,N,N,56,N,00,N
|
|
20230718,130647,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1492,-51,5,-3.31,775474540,513083,81.30,1543,1552,1487,2005,1081,1543,1511.40,1.97,0,-100670,1624,1583,1559,1518,1494,1571,1506,275,462,500,980,1,1,54902259,819,13.44,1.98,12,0.93,111.00,755.00,2065,20220725,-27.75,1135,20230103,31.45,2000,-25.40,20230512,1135,31.45,20230103,2065,-27.75,20220725,1135,31.45,20230103,1.86,N,090080,500,274 억,,1079963,N,N,56,N,00,N
|
|
20230718,120652,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1498,-45,5,-2.92,636390129,419952,66.54,1543,1552,1497,2005,1081,1543,1515.39,1.97,0,-82458,1624,1583,1559,1518,1494,1571,1506,275,462,500,980,1,1,54902259,822,13.50,1.98,12,0.76,111.00,755.00,2065,20220725,-27.46,1135,20230103,31.98,2000,-25.10,20230512,1135,31.98,20230103,2065,-27.46,20220725,1135,31.98,20230103,1.86,N,090080,500,274 억,,1079963,N,N,56,N,00,N
|
|
20230718,110653,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1509,-34,5,-2.20,465799275,306408,48.55,1543,1552,1505,2005,1081,1543,1520.19,1.97,0,-77170,1624,1583,1559,1518,1494,1571,1506,275,462,500,980,1,1,54902259,828,13.59,2.00,12,0.56,111.00,755.00,2065,20220725,-26.92,1135,20230103,32.95,2000,-24.55,20230512,1135,32.95,20230103,2065,-26.92,20220725,1135,32.95,20230103,1.86,N,090080,500,274 억,,1079963,N,N,56,N,00,N
|
|
20230718,100645,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1511,-32,5,-2.07,327953231,214985,34.07,1543,1552,1510,2005,1081,1543,1525.47,1.97,0,-63246,1624,1583,1559,1518,1494,1571,1506,275,462,500,980,1,1,54902259,830,13.61,2.00,12,0.39,111.00,755.00,2065,20220725,-26.83,1135,20230103,33.13,2000,-24.45,20230512,1135,33.13,20230103,2065,-26.83,20220725,1135,33.13,20230103,1.86,N,090080,500,274 억,,1079963,N,N,56,N,00,N
|
|
20230718,090645,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1543,0,3,0.00,16056032,10393,1.65,1543,1552,1543,2005,1081,1543,1544.89,1.97,0,57,1624,1583,1559,1518,1494,1571,1506,275,462,500,980,1,1,54902259,847,13.90,2.04,12,0.02,111.00,755.00,2065,20220725,-25.28,1135,20230103,35.95,2000,-22.85,20230512,1135,35.95,20230103,2065,-25.28,20220725,1135,35.95,20230103,1.86,N,090080,500,274 억,,1079963,N,N,56,N,00,N
|
|
20230717,160647,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1543,-46,5,-2.89,969670403,627958,49.74,1584,1600,1535,2065,1113,1589,1544.17,2.22,0,-139471,1653,1621,1591,1559,1529,1606,1544,275,476,500,1010,1,1,54902259,847,13.90,2.04,12,1.14,111.00,755.00,2065,20220725,-25.28,1135,20230103,35.95,2000,-22.85,20230512,1135,35.95,20230103,2065,-25.28,20220725,1135,35.95,20230103,1.82,N,090080,500,274 억,,1219648,N,N,56,N,00,N
|
|
20230717,150643,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1540,-49,5,-3.08,920363149,595977,47.21,1584,1600,1535,2065,1113,1589,1544.29,2.22,0,-137501,1653,1621,1591,1559,1529,1606,1544,275,476,500,1010,1,1,54902259,845,13.87,2.04,12,1.09,111.00,755.00,2065,20220725,-25.42,1135,20230103,35.68,2000,-23.00,20230512,1135,35.68,20230103,2065,-25.42,20220725,1135,35.68,20230103,1.82,N,090080,500,274 억,,1219648,N,N,65,N,00,N
|
|
20230717,140646,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1540,-49,5,-3.08,789526674,510942,40.47,1584,1600,1535,2065,1113,1589,1545.24,2.22,0,-110809,1653,1621,1591,1559,1529,1606,1544,275,476,500,1010,1,1,54902259,845,13.87,2.04,12,0.93,111.00,755.00,2065,20220725,-25.42,1135,20230103,35.68,2000,-23.00,20230512,1135,35.68,20230103,2065,-25.42,20220725,1135,35.68,20230103,1.82,N,090080,500,274 억,,1219648,N,N,65,N,00,N
|
|
20230717,130640,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1540,-49,5,-3.08,691749060,447393,35.44,1584,1600,1535,2065,1113,1589,1546.18,2.22,0,-108619,1653,1621,1591,1559,1529,1606,1544,275,476,500,1010,1,1,54902259,845,13.87,2.04,12,0.81,111.00,755.00,2065,20220725,-25.42,1135,20230103,35.68,2000,-23.00,20230512,1135,35.68,20230103,2065,-25.42,20220725,1135,35.68,20230103,1.82,N,090080,500,274 억,,1219648,N,N,65,N,00,N
|
|
20230717,120648,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1542,-47,5,-2.96,615662932,397964,31.52,1584,1600,1535,2065,1113,1589,1547.03,2.22,0,-92525,1653,1621,1591,1559,1529,1606,1544,275,476,500,1010,1,1,54902259,847,13.89,2.04,12,0.72,111.00,755.00,2065,20220725,-25.33,1135,20230103,35.86,2000,-22.90,20230512,1135,35.86,20230103,2065,-25.33,20220725,1135,35.86,20230103,1.82,N,090080,500,274 억,,1219648,N,N,65,N,00,N
|
|
20230717,110640,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1536,-53,5,-3.34,558124918,360607,28.56,1584,1600,1535,2065,1113,1589,1547.74,2.22,0,-81222,1653,1621,1591,1559,1529,1606,1544,275,476,500,1010,1,1,54902259,843,13.84,2.03,12,0.66,111.00,755.00,2065,20220725,-25.62,1135,20230103,35.33,2000,-23.20,20230512,1135,35.33,20230103,2065,-25.62,20220725,1135,35.33,20230103,1.82,N,090080,500,274 억,,1219648,N,N,65,N,00,N
|
|
20230717,100641,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1543,-46,5,-2.89,365715306,235565,18.66,1584,1600,1541,2065,1113,1589,1552.50,2.22,0,-72484,1653,1621,1591,1559,1529,1606,1544,275,476,500,1010,1,1,54902259,847,13.90,2.04,12,0.43,111.00,755.00,2065,20220725,-25.28,1135,20230103,35.95,2000,-22.85,20230512,1135,35.95,20230103,2065,-25.28,20220725,1135,35.95,20230103,1.82,N,090080,500,274 억,,1219648,N,N,65,N,00,N
|
|
20230717,090640,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1552,-37,5,-2.33,101772760,65092,5.16,1584,1600,1543,2065,1113,1589,1563.52,2.22,0,-22143,1653,1621,1591,1559,1529,1606,1544,275,476,500,1010,1,1,54902259,852,13.98,2.06,12,0.12,111.00,755.00,2065,20220725,-24.84,1135,20230103,36.74,2000,-22.40,20230512,1135,36.74,20230103,2065,-24.84,20220725,1135,36.74,20230103,1.82,N,090080,500,274 억,,1219648,N,N,65,N,00,N
|
|
20230714,160640,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1589,-14,5,-0.87,2006502380,1256526,212.24,1603,1623,1561,2080,1123,1603,1596.87,2.33,0,-60052,1672,1637,1619,1584,1566,1628,1575,275,478,500,1020,1,1,54902259,872,14.32,2.10,12,2.29,111.00,755.00,2065,20220725,-23.05,1135,20230103,40.00,2000,-20.55,20230512,1135,40.00,20230103,2065,-23.05,20220725,1135,40.00,20230103,1.79,N,090080,500,274 억,,1278667,N,N,65,N,00,N
|
|
20230714,150644,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1583,-20,5,-1.25,1930597098,1208654,204.16,1603,1623,1561,2080,1123,1603,1597.31,2.33,0,-68675,1672,1637,1619,1584,1566,1628,1575,275,478,500,1020,1,1,54902259,869,14.26,2.10,12,2.20,111.00,755.00,2065,20220725,-23.34,1135,20230103,39.47,2000,-20.85,20230512,1135,39.47,20230103,2065,-23.34,20220725,1135,39.47,20230103,1.79,N,090080,500,274 억,,1278667,N,N,569,N,00,N
|
|
20230714,140646,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1587,-16,5,-1.00,1829164134,1144682,193.35,1603,1623,1561,2080,1123,1603,1597.97,2.33,0,-69829,1672,1637,1619,1584,1566,1628,1575,275,478,500,1020,1,1,54902259,871,14.30,2.10,12,2.08,111.00,755.00,2065,20220725,-23.15,1135,20230103,39.82,2000,-20.65,20230512,1135,39.82,20230103,2065,-23.15,20220725,1135,39.82,20230103,1.79,N,090080,500,274 억,,1278667,N,N,569,N,00,N
|
|
20230714,130637,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1588,-15,5,-0.94,1691371702,1057893,178.69,1603,1623,1561,2080,1123,1603,1598.81,2.33,0,-113272,1672,1637,1619,1584,1566,1628,1575,275,478,500,1020,1,1,54902259,872,14.31,2.10,12,1.93,111.00,755.00,2065,20220725,-23.10,1135,20230103,39.91,2000,-20.60,20230512,1135,39.91,20230103,2065,-23.10,20220725,1135,39.91,20230103,1.79,N,090080,500,274 억,,1278667,N,N,569,N,00,N
|
|
20230714,120639,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1595,-8,5,-0.50,1604301620,1003082,169.43,1603,1623,1561,2080,1123,1603,1599.37,2.33,0,-104914,1672,1637,1619,1584,1566,1628,1575,275,478,500,1020,1,1,54902259,876,14.37,2.11,12,1.83,111.00,755.00,2065,20220725,-22.76,1135,20230103,40.53,2000,-20.25,20230512,1135,40.53,20230103,2065,-22.76,20220725,1135,40.53,20230103,1.79,N,090080,500,274 억,,1278667,N,N,569,N,00,N
|
|
20230714,110644,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1607,4,2,0.25,789121130,497379,84.01,1603,1615,1561,2080,1123,1603,1586.56,2.33,0,-24511,1672,1637,1619,1584,1566,1628,1575,275,478,500,1020,1,1,54902259,882,14.48,2.13,12,0.91,111.00,755.00,2065,20220725,-22.18,1135,20230103,41.59,2000,-19.65,20230512,1135,41.59,20230103,2065,-22.18,20220725,1135,41.59,20230103,1.79,N,090080,500,274 억,,1278667,N,N,569,N,00,N
|
|
20230714,100646,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1584,-19,5,-1.19,498828925,313355,52.93,1603,1615,1578,2080,1123,1603,1591.90,2.33,0,-26861,1672,1637,1619,1584,1566,1628,1575,275,478,500,1020,1,1,54902259,870,14.27,2.10,12,0.57,111.00,755.00,2065,20220725,-23.29,1135,20230103,39.56,2000,-20.80,20230512,1135,39.56,20230103,2065,-23.29,20220725,1135,39.56,20230103,1.79,N,090080,500,274 억,,1278667,N,N,569,N,00,N
|
|
20230714,090643,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1608,5,2,0.31,75845159,47276,7.99,1603,1615,1603,2080,1123,1603,1604.31,2.33,0,2569,1672,1637,1619,1584,1566,1628,1575,275,478,500,1020,1,1,54902259,883,14.49,2.13,12,0.09,111.00,755.00,2065,20220725,-22.13,1135,20230103,41.67,2000,-19.60,20230512,1135,41.67,20230103,2065,-22.13,20220725,1135,41.67,20230103,1.79,N,090080,500,274 억,,1278667,N,N,569,N,00,N
|
|
20230713,160639,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1603,-37,5,-2.26,955110010,589456,56.12,1632,1654,1601,2130,1148,1640,1620.34,2.43,0,-52847,1701,1670,1654,1623,1607,1662,1615,275,491,500,1040,1,1,54902259,880,14.44,2.12,12,1.07,111.00,755.00,2065,20220725,-22.37,1135,20230103,41.23,2000,-19.85,20230512,1135,41.23,20230103,2065,-22.37,20220725,1135,41.23,20230103,1.71,N,090080,500,274 억,,1332758,N,N,569,N,00,N
|
|
20230713,150635,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1605,-35,5,-2.13,828892234,510701,48.62,1632,1654,1603,2130,1148,1640,1623.05,2.43,0,-45229,1701,1670,1654,1623,1607,1662,1615,275,491,500,1040,1,1,54902259,881,14.46,2.13,12,0.93,111.00,755.00,2065,20220725,-22.28,1135,20230103,41.41,2000,-19.75,20230512,1135,41.41,20230103,2065,-22.28,20220725,1135,41.41,20230103,1.71,N,090080,500,274 억,,1332758,N,N,45,N,00,N
|
|
20230713,140634,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1610,-30,5,-1.83,691658421,425247,40.49,1632,1654,1605,2130,1148,1640,1626.49,2.43,0,-40774,1701,1670,1654,1623,1607,1662,1615,275,491,500,1040,1,1,54902259,884,14.50,2.13,12,0.77,111.00,755.00,2065,20220725,-22.03,1135,20230103,41.85,2000,-19.50,20230512,1135,41.85,20230103,2065,-22.03,20220725,1135,41.85,20230103,1.71,N,090080,500,274 억,,1332758,N,N,45,N,00,N
|
|
20230713,130638,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1620,-20,5,-1.22,498821718,305695,29.10,1632,1654,1617,2130,1148,1640,1631.76,2.43,0,-18540,1701,1670,1654,1623,1607,1662,1615,275,491,500,1040,1,1,54902259,889,14.59,2.15,12,0.56,111.00,755.00,2065,20220725,-21.55,1135,20230103,42.73,2000,-19.00,20230512,1135,42.73,20230103,2065,-21.55,20220725,1135,42.73,20230103,1.71,N,090080,500,274 억,,1332758,N,N,45,N,00,N
|
|
20230713,120632,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1627,-13,5,-0.79,406526462,248816,23.69,1632,1654,1625,2130,1148,1640,1633.84,2.43,0,9345,1701,1670,1654,1623,1607,1662,1615,275,491,500,1040,1,1,54902259,893,14.66,2.15,12,0.45,111.00,755.00,2065,20220725,-21.21,1135,20230103,43.35,2000,-18.65,20230512,1135,43.35,20230103,2065,-21.21,20220725,1135,43.35,20230103,1.71,N,090080,500,274 억,,1332758,N,N,45,N,00,N
|
|
20230713,110638,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1629,-11,5,-0.67,328500796,200870,19.12,1632,1654,1628,2130,1148,1640,1635.39,2.43,0,28581,1701,1670,1654,1623,1607,1662,1615,275,491,500,1040,1,1,54902259,894,14.68,2.16,12,0.37,111.00,755.00,2065,20220725,-21.11,1135,20230103,43.52,2000,-18.55,20230512,1135,43.52,20230103,2065,-21.11,20220725,1135,43.52,20230103,1.71,N,090080,500,274 억,,1332758,N,N,45,N,00,N
|
|
20230713,100634,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1642,2,2,0.12,184060437,112441,10.71,1632,1654,1631,2130,1148,1640,1636.95,2.43,0,27006,1701,1670,1654,1623,1607,1662,1615,275,491,500,1040,1,1,54902259,901,14.79,2.17,12,0.20,111.00,755.00,2065,20220725,-20.48,1135,20230103,44.67,2000,-17.90,20230512,1135,44.67,20230103,2065,-20.48,20220725,1135,44.67,20230103,1.71,N,090080,500,274 억,,1332758,N,N,45,N,00,N
|
|
20230713,090611,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1652,12,2,0.73,23953627,14581,1.39,1632,1654,1631,2130,1148,1640,1642.80,2.43,0,864,1701,1670,1654,1623,1607,1662,1615,275,491,500,1040,1,1,54902259,907,14.88,2.19,12,0.03,111.00,755.00,2065,20220725,-20.00,1135,20230103,45.55,2000,-17.40,20230512,1135,45.55,20230103,2065,-20.00,20220725,1135,45.55,20230103,1.71,N,090080,500,274 억,,1332758,N,N,45,N,00,N
|
|
20230712,160633,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1640,-32,5,-1.91,1718888123,1034484,73.52,1674,1685,1638,2170,1171,1672,1661.59,2.79,0,-202836,1714,1693,1653,1632,1592,1703,1642,275,499,500,1070,1,1,54902259,900,14.77,2.17,12,1.88,111.00,755.00,2065,20220725,-20.58,1135,20230103,44.49,2000,-18.00,20230512,1135,44.49,20230103,2065,-20.58,20220725,1135,44.49,20230103,1.71,N,090080,500,274 억,,1534225,N,N,45,N,00,N
|
|
20230712,150628,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1648,-24,5,-1.44,1684320653,1013436,72.03,1674,1685,1638,2170,1171,1672,1661.99,2.79,0,-204618,1714,1693,1653,1632,1592,1703,1642,275,499,500,1070,1,1,54902259,905,14.85,2.18,12,1.85,111.00,755.00,2065,20220725,-20.19,1135,20230103,45.20,2000,-17.60,20230512,1135,45.20,20230103,2065,-20.19,20220725,1135,45.20,20230103,1.71,N,090080,500,274 억,,1534225,N,N,63,N,00,N
|
|
20230712,140627,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1642,-30,5,-1.79,1588769087,955248,67.89,1674,1685,1640,2170,1171,1672,1663.20,2.79,0,-191480,1714,1693,1653,1632,1592,1703,1642,275,499,500,1070,1,1,54902259,901,14.79,2.17,12,1.74,111.00,755.00,2065,20220725,-20.48,1135,20230103,44.67,2000,-17.90,20230512,1135,44.67,20230103,2065,-20.48,20220725,1135,44.67,20230103,1.71,N,090080,500,274 억,,1534225,N,N,63,N,00,N
|
|
20230712,130629,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1643,-29,5,-1.73,1498454147,900210,63.98,1674,1685,1641,2170,1171,1672,1664.56,2.79,0,-179911,1714,1693,1653,1632,1592,1703,1642,275,499,500,1070,1,1,54902259,902,14.80,2.18,12,1.64,111.00,755.00,2065,20220725,-20.44,1135,20230103,44.76,2000,-17.85,20230512,1135,44.76,20230103,2065,-20.44,20220725,1135,44.76,20230103,1.71,N,090080,500,274 억,,1534225,N,N,63,N,00,N
|
|
20230712,120630,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1644,-28,5,-1.67,1422403732,853943,60.69,1674,1685,1642,2170,1171,1672,1665.69,2.79,0,-162150,1714,1693,1653,1632,1592,1703,1642,275,499,500,1070,1,1,54902259,903,14.81,2.18,12,1.56,111.00,755.00,2065,20220725,-20.39,1135,20230103,44.85,2000,-17.80,20230512,1135,44.85,20230103,2065,-20.39,20220725,1135,44.85,20230103,1.71,N,090080,500,274 억,,1534225,N,N,63,N,00,N
|
|
20230712,110629,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1650,-22,5,-1.32,1330625679,798194,56.73,1674,1685,1644,2170,1171,1672,1667.05,2.79,0,-134288,1714,1693,1653,1632,1592,1703,1642,275,499,500,1070,1,1,54902259,906,14.86,2.19,12,1.45,111.00,755.00,2065,20220725,-20.10,1135,20230103,45.37,2000,-17.50,20230512,1135,45.37,20230103,2065,-20.10,20220725,1135,45.37,20230103,1.71,N,090080,500,274 억,,1534225,N,N,63,N,00,N
|
|
20230712,100631,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1659,-13,5,-0.78,1106439086,662422,47.08,1674,1685,1651,2170,1171,1672,1670.29,2.79,0,-74024,1714,1693,1653,1632,1592,1703,1642,275,499,500,1070,1,1,54902259,911,14.95,2.20,12,1.21,111.00,755.00,2065,20220725,-19.66,1135,20230103,46.17,2000,-17.05,20230512,1135,46.17,20230103,2065,-19.66,20220725,1135,46.17,20230103,1.71,N,090080,500,274 억,,1534225,N,N,63,N,00,N
|
|
20230712,090632,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1675,3,2,0.18,208931242,125023,8.89,1674,1685,1651,2170,1171,1672,1671.14,2.79,0,-15108,1714,1693,1653,1632,1592,1703,1642,275,499,500,1070,1,1,54902259,920,15.09,2.22,12,0.23,111.00,755.00,2065,20220725,-18.89,1135,20230103,47.58,2000,-16.25,20230512,1135,47.58,20230103,2065,-18.89,20220725,1135,47.58,20230103,1.71,N,090080,500,274 억,,1534225,N,N,63,N,00,N
|
|
20230711,160621,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1672,56,2,3.47,2260053995,1369662,245.89,1620,1674,1613,2100,1132,1616,1649.96,2.49,0,174303,1662,1639,1605,1582,1548,1650,1593,275,484,500,1030,1,1,54902259,918,15.06,2.21,12,2.49,111.00,755.00,2065,20220725,-19.03,1135,20230103,47.31,2000,-16.40,20230512,1135,47.31,20230103,2065,-19.03,20220725,1135,47.31,20230103,1.77,N,090080,500,274 억,,1367546,N,N,63,N,00,N
|
|
20230711,150622,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1664,48,2,2.97,1935529284,1175252,210.99,1620,1674,1613,2100,1132,1616,1646.91,2.49,0,163743,1662,1639,1605,1582,1548,1650,1593,275,484,500,1030,1,1,54902259,914,14.99,2.20,12,2.14,111.00,755.00,2065,20220725,-19.42,1135,20230103,46.61,2000,-16.80,20230512,1135,46.61,20230103,2065,-19.42,20220725,1135,46.61,20230103,1.77,N,090080,500,274 억,,1367546,N,N,0,N,00,N
|
|
20230711,140617,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1639,23,2,1.42,1288559715,785910,141.09,1620,1664,1613,2100,1132,1616,1639.58,2.49,0,27223,1662,1639,1605,1582,1548,1650,1593,275,484,500,1030,1,1,54902259,900,14.77,2.17,12,1.43,111.00,755.00,2065,20220725,-20.63,1135,20230103,44.41,2000,-18.05,20230512,1135,44.41,20230103,2065,-20.63,20220725,1135,44.41,20230103,1.77,N,090080,500,274 억,,1367546,N,N,0,N,00,N
|
|
20230711,130610,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1632,16,2,0.99,1147170018,699371,125.55,1620,1664,1613,2100,1132,1616,1640.29,2.49,0,2861,1662,1639,1605,1582,1548,1650,1593,275,484,500,1030,1,1,54902259,896,14.70,2.16,12,1.27,111.00,755.00,2065,20220725,-20.97,1135,20230103,43.79,2000,-18.40,20230512,1135,43.79,20230103,2065,-20.97,20220725,1135,43.79,20230103,1.77,N,090080,500,274 억,,1367546,N,N,0,N,00,N
|
|
20230711,120625,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1625,9,2,0.56,1036152433,631043,113.29,1620,1664,1613,2100,1132,1616,1641.97,2.49,0,-8579,1662,1639,1605,1582,1548,1650,1593,275,484,500,1030,1,1,54902259,892,14.64,2.15,12,1.15,111.00,755.00,2065,20220725,-21.31,1135,20230103,43.17,2000,-18.75,20230512,1135,43.17,20230103,2065,-21.31,20220725,1135,43.17,20230103,1.77,N,090080,500,274 억,,1367546,N,N,0,N,00,N
|
|
20230711,110627,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1622,6,2,0.37,984605250,599249,107.58,1620,1664,1613,2100,1132,1616,1643.07,2.49,0,-15505,1662,1639,1605,1582,1548,1650,1593,275,484,500,1030,1,1,54902259,891,14.61,2.15,12,1.09,111.00,755.00,2065,20220725,-21.45,1135,20230103,42.91,2000,-18.90,20230512,1135,42.91,20230103,2065,-21.45,20220725,1135,42.91,20230103,1.77,N,090080,500,274 억,,1367546,N,N,0,N,00,N
|
|
20230711,100625,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1662,46,2,2.85,435584835,264602,47.50,1620,1662,1618,2100,1132,1616,1646.19,2.49,0,58757,1662,1639,1605,1582,1548,1650,1593,275,484,500,1030,1,1,54902259,912,14.97,2.20,12,0.48,111.00,755.00,2065,20220725,-19.52,1135,20230103,46.43,2000,-16.90,20230512,1135,46.43,20230103,2065,-19.52,20220725,1135,46.43,20230103,1.77,N,090080,500,274 억,,1367546,N,N,0,N,00,N
|
|
20230711,090624,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1634,18,2,1.11,54759305,33575,6.03,1620,1636,1618,2100,1132,1616,1630.95,2.49,0,18408,1662,1639,1605,1582,1548,1650,1593,275,484,500,1030,1,1,54902259,897,14.72,2.16,12,0.06,111.00,755.00,2065,20220725,-20.87,1135,20230103,43.96,2000,-18.30,20230512,1135,43.96,20230103,2065,-20.87,20220725,1135,43.96,20230103,1.77,N,090080,500,274 억,,1367546,N,N,0,N,00,N
|
|
20230710,160620,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1616,25,2,1.57,884715230,549139,67.37,1591,1628,1571,2065,1114,1591,1611.07,2.29,0,90246,1672,1631,1603,1562,1534,1617,1548,275,475,500,1010,1,1,54902259,887,14.56,2.14,12,1.00,111.00,755.00,2065,20220725,-21.74,1135,20230103,42.38,2000,-19.20,20230512,1135,42.38,20230103,2065,-21.74,20220725,1135,42.38,20230103,1.69,N,090080,500,274 억,,1257953,N,N,0,N,00,N
|
|
20230710,150620,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1624,33,2,2.07,807155512,501231,61.49,1591,1628,1571,2065,1114,1591,1610.35,2.29,0,91998,1672,1631,1603,1562,1534,1617,1548,275,475,500,1010,1,1,54902259,892,14.63,2.15,12,0.91,111.00,755.00,2065,20220725,-21.36,1135,20230103,43.08,2000,-18.80,20230512,1135,43.08,20230103,2065,-21.36,20220725,1135,43.08,20230103,1.69,N,090080,500,274 억,,1257953,N,N,0,N,00,N
|
|
20230710,140614,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1625,34,2,2.14,689560938,428847,52.61,1591,1628,1571,2065,1114,1591,1607.94,2.29,0,98052,1672,1631,1603,1562,1534,1617,1548,275,475,500,1010,1,1,54902259,892,14.64,2.15,12,0.78,111.00,755.00,2065,20220725,-21.31,1135,20230103,43.17,2000,-18.75,20230512,1135,43.17,20230103,2065,-21.31,20220725,1135,43.17,20230103,1.69,N,090080,500,274 억,,1257953,N,N,0,N,00,N
|
|
20230710,130608,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1625,34,2,2.14,594684800,370357,45.44,1591,1628,1571,2065,1114,1591,1605.71,2.29,0,92507,1672,1631,1603,1562,1534,1617,1548,275,475,500,1010,1,1,54902259,892,14.64,2.15,12,0.67,111.00,755.00,2065,20220725,-21.31,1135,20230103,43.17,2000,-18.75,20230512,1135,43.17,20230103,2065,-21.31,20220725,1135,43.17,20230103,1.69,N,090080,500,274 억,,1257953,N,N,0,N,00,N
|
|
20230710,120621,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1618,27,2,1.70,358776996,224767,27.58,1591,1618,1571,2065,1114,1591,1596.22,2.29,0,60296,1672,1631,1603,1562,1534,1617,1548,275,475,500,1010,1,1,54902259,888,14.58,2.14,12,0.41,111.00,755.00,2065,20220725,-21.65,1135,20230103,42.56,2000,-19.10,20230512,1135,42.56,20230103,2065,-21.65,20220725,1135,42.56,20230103,1.69,N,090080,500,274 억,,1257953,N,N,0,N,00,N
|
|
20230710,110621,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1610,19,2,1.19,235042721,148032,18.16,1591,1610,1571,2065,1114,1591,1587.78,2.29,0,43473,1672,1631,1603,1562,1534,1617,1548,275,475,500,1010,1,1,54902259,884,14.50,2.13,12,0.27,111.00,755.00,2065,20220725,-22.03,1135,20230103,41.85,2000,-19.50,20230512,1135,41.85,20230103,2065,-22.03,20220725,1135,41.85,20230103,1.69,N,090080,500,274 억,,1257953,N,N,0,N,00,N
|
|
20230710,100622,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1580,-11,5,-0.69,134431760,84887,10.41,1591,1600,1571,2065,1114,1591,1583.66,2.29,0,11853,1672,1631,1603,1562,1534,1617,1548,275,475,500,1010,1,1,54902259,867,14.23,2.09,12,0.15,111.00,755.00,2065,20220725,-23.49,1135,20230103,39.21,2000,-21.00,20230512,1135,39.21,20230103,2065,-23.49,20220725,1135,39.21,20230103,1.69,N,090080,500,274 억,,1257953,N,N,0,N,00,N
|
|
20230710,090615,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1582,-9,5,-0.57,25905262,16366,2.01,1591,1593,1571,2065,1114,1591,1582.87,2.29,0,-3527,1672,1631,1603,1562,1534,1617,1548,275,475,500,1010,1,1,54902259,869,14.25,2.10,12,0.03,111.00,755.00,2065,20220725,-23.39,1135,20230103,39.38,2000,-20.90,20230512,1135,39.38,20230103,2065,-23.39,20220725,1135,39.38,20230103,1.69,N,090080,500,274 억,,1257953,N,N,0,N,00,N
|
|
20230707,160612,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1591,-58,5,-3.52,1301261289,811303,41.38,1644,1644,1575,2140,1155,1649,1603.86,2.44,0,-105067,1717,1683,1644,1610,1571,1700,1627,275,492,500,1050,1,1,54902259,873,14.33,2.11,12,1.48,111.00,755.00,2065,20220725,-22.95,1135,20230103,40.18,2000,-20.45,20230512,1135,40.18,20230103,2065,-22.95,20220725,1135,40.18,20230103,1.74,N,090080,500,274 억,,1340754,N,N,33,N,00,N
|
|
20230707,150613,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1587,-62,5,-3.76,1211673277,754963,38.50,1644,1644,1575,2140,1155,1649,1604.86,2.44,0,-103289,1717,1683,1644,1610,1571,1700,1627,275,492,500,1050,1,1,54902259,871,14.30,2.10,12,1.38,111.00,755.00,2065,20220725,-23.15,1135,20230103,39.82,2000,-20.65,20230512,1135,39.82,20230103,2065,-23.15,20220725,1135,39.82,20230103,1.74,N,090080,500,274 억,,1340754,N,N,33,N,00,N
|
|
20230707,140624,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1577,-72,5,-4.37,1138424850,708592,36.14,1644,1644,1575,2140,1155,1649,1606.52,2.44,0,-108591,1717,1683,1644,1610,1571,1700,1627,275,492,500,1050,1,1,54902259,866,14.21,2.09,12,1.29,111.00,755.00,2065,20220725,-23.63,1135,20230103,38.94,2000,-21.15,20230512,1135,38.94,20230103,2065,-23.63,20220725,1135,38.94,20230103,1.74,N,090080,500,274 억,,1340754,N,N,33,N,00,N
|
|
20230707,130618,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1588,-61,5,-3.70,1016352123,631390,32.20,1644,1644,1580,2140,1155,1649,1609.62,2.44,0,-113814,1717,1683,1644,1610,1571,1700,1627,275,492,500,1050,1,1,54902259,872,14.31,2.10,12,1.15,111.00,755.00,2065,20220725,-23.10,1135,20230103,39.91,2000,-20.60,20230512,1135,39.91,20230103,2065,-23.10,20220725,1135,39.91,20230103,1.74,N,090080,500,274 억,,1340754,N,N,33,N,00,N
|
|
20230707,120619,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1598,-51,5,-3.09,929746325,577025,29.43,1644,1644,1580,2140,1155,1649,1611.19,2.44,0,-101243,1717,1683,1644,1610,1571,1700,1627,275,492,500,1050,1,1,54902259,877,14.40,2.12,12,1.05,111.00,755.00,2065,20220725,-22.62,1135,20230103,40.79,2000,-20.10,20230512,1135,40.79,20230103,2065,-22.62,20220725,1135,40.79,20230103,1.74,N,090080,500,274 억,,1340754,N,N,33,N,00,N
|
|
20230707,110620,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1604,-45,5,-2.73,737889008,456713,23.29,1644,1644,1600,2140,1155,1649,1615.55,2.44,0,-76268,1717,1683,1644,1610,1571,1700,1627,275,492,500,1050,1,1,54902259,881,14.45,2.12,12,0.83,111.00,755.00,2065,20220725,-22.32,1135,20230103,41.32,2000,-19.80,20230512,1135,41.32,20230103,2065,-22.32,20220725,1135,41.32,20230103,1.74,N,090080,500,274 억,,1340754,N,N,33,N,00,N
|
|
20230707,100614,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1604,-45,5,-2.73,560583465,346150,17.65,1644,1644,1602,2140,1155,1649,1619.37,2.44,0,-76907,1717,1683,1644,1610,1571,1700,1627,275,492,500,1050,1,1,54902259,881,14.45,2.12,12,0.63,111.00,755.00,2065,20220725,-22.32,1135,20230103,41.32,2000,-19.80,20230512,1135,41.32,20230103,2065,-22.32,20220725,1135,41.32,20230103,1.74,N,090080,500,274 억,,1340754,N,N,33,N,00,N
|
|
20230707,090614,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1630,-19,5,-1.15,138690097,84998,4.33,1644,1644,1623,2140,1155,1649,1631.41,2.44,0,-23984,1717,1683,1644,1610,1571,1700,1627,275,492,500,1050,1,1,54902259,895,14.68,2.16,12,0.15,111.00,755.00,2065,20220725,-21.07,1135,20230103,43.61,2000,-18.50,20230512,1135,43.61,20230103,2065,-21.07,20220725,1135,43.61,20230103,1.74,N,090080,500,274 억,,1340754,N,N,33,N,00,N
|
|
20230706,160615,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1649,37,2,2.30,3200797168,1941535,265.83,1612,1678,1605,2095,1129,1612,1648.59,2.28,0,100599,1676,1643,1624,1591,1572,1634,1582,275,483,500,1030,1,1,54902259,905,14.86,2.18,12,3.54,111.00,755.00,2065,20220725,-20.15,1135,20230103,45.29,2000,-17.55,20230512,1135,45.29,20230103,2065,-20.15,20220725,1135,45.29,20230103,1.85,N,090080,500,274 억,,1253333,N,N,33,N,00,N
|
|
20230706,150615,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1632,20,2,1.24,3044862414,1846367,252.80,1612,1678,1605,2095,1129,1612,1649.11,2.28,0,105671,1676,1643,1624,1591,1572,1634,1582,275,483,500,1030,1,1,54902259,896,14.70,2.16,12,3.36,111.00,755.00,2065,20220725,-20.97,1135,20230103,43.79,2000,-18.40,20230512,1135,43.79,20230103,2065,-20.97,20220725,1135,43.79,20230103,1.85,N,090080,500,274 억,,1253333,N,N,0,N,00,N
|
|
20230706,140616,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1650,38,2,2.36,2858607867,1732762,237.25,1612,1678,1605,2095,1129,1612,1649.74,2.28,0,107534,1676,1643,1624,1591,1572,1634,1582,275,483,500,1030,1,1,54902259,906,14.86,2.19,12,3.16,111.00,755.00,2065,20220725,-20.10,1135,20230103,45.37,2000,-17.50,20230512,1135,45.37,20230103,2065,-20.10,20220725,1135,45.37,20230103,1.85,N,090080,500,274 억,,1253333,N,N,0,N,00,N
|
|
20230706,130615,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1648,36,2,2.23,2451395949,1484584,203.27,1612,1678,1605,2095,1129,1612,1651.23,2.28,0,107318,1676,1643,1624,1591,1572,1634,1582,275,483,500,1030,1,1,54902259,905,14.85,2.18,12,2.70,111.00,755.00,2065,20220725,-20.19,1135,20230103,45.20,2000,-17.60,20230512,1135,45.20,20230103,2065,-20.19,20220725,1135,45.20,20230103,1.85,N,090080,500,274 억,,1253333,N,N,0,N,00,N
|
|
20230706,120613,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1642,30,2,1.86,2063944501,1249596,171.09,1612,1678,1605,2095,1129,1612,1651.69,2.28,0,160822,1676,1643,1624,1591,1572,1634,1582,275,483,500,1030,1,1,54902259,901,14.79,2.17,12,2.28,111.00,755.00,2065,20220725,-20.48,1135,20230103,44.67,2000,-17.90,20230512,1135,44.67,20230103,2065,-20.48,20220725,1135,44.67,20230103,1.85,N,090080,500,274 억,,1253333,N,N,0,N,00,N
|
|
20230706,110618,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1660,48,2,2.98,1723108242,1044394,143.00,1612,1678,1605,2095,1129,1612,1649.86,2.28,0,159723,1676,1643,1624,1591,1572,1634,1582,275,483,500,1030,1,1,54902259,911,14.95,2.20,12,1.90,111.00,755.00,2065,20220725,-19.61,1135,20230103,46.26,2000,-17.00,20230512,1135,46.26,20230103,2065,-19.61,20220725,1135,46.26,20230103,1.85,N,090080,500,274 억,,1253333,N,N,0,N,00,N
|
|
20230706,100614,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1655,43,2,2.67,978997061,595685,81.56,1612,1664,1605,2095,1129,1612,1643.48,2.28,0,154067,1676,1643,1624,1591,1572,1634,1582,275,483,500,1030,1,1,54902259,909,14.91,2.19,12,1.08,111.00,755.00,2065,20220725,-19.85,1135,20230103,45.81,2000,-17.25,20230512,1135,45.81,20230103,2065,-19.85,20220725,1135,45.81,20230103,1.85,N,090080,500,274 억,,1253333,N,N,0,N,00,N
|
|
20230706,090613,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1618,6,2,0.37,16805994,10440,1.43,1612,1620,1605,2095,1129,1612,1609.77,2.28,0,3716,1676,1643,1624,1591,1572,1634,1582,275,483,500,1030,1,1,54902259,888,14.58,2.14,12,0.02,111.00,755.00,2065,20220725,-21.65,1135,20230103,42.56,2000,-19.10,20230512,1135,42.56,20230103,2065,-21.65,20220725,1135,42.56,20230103,1.85,N,090080,500,274 억,,1253333,N,N,0,N,00,N
|
|
20230705,160611,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1612,0,3,0.00,1175582840,724416,64.43,1615,1657,1605,2095,1129,1612,1622.80,2.33,0,-24416,1653,1632,1611,1590,1569,1643,1601,275,483,500,1030,1,1,54902259,885,14.52,2.14,12,1.32,111.00,755.00,2065,20220725,-21.94,1135,20230103,42.03,2000,-19.40,20230512,1135,42.03,20230103,2065,-21.94,20220725,1135,42.03,20230103,1.81,N,090080,500,274 억,,1278414,N,N,0,N,00,N
|
|
20230705,150610,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1614,2,2,0.12,1117214018,688185,61.21,1615,1657,1605,2095,1129,1612,1623.42,2.33,0,-34712,1653,1632,1611,1590,1569,1643,1601,275,483,500,1030,1,1,54902259,886,14.54,2.14,12,1.25,111.00,755.00,2065,20220725,-21.84,1135,20230103,42.20,2000,-19.30,20230512,1135,42.20,20230103,2065,-21.84,20220725,1135,42.20,20230103,1.81,N,090080,500,274 억,,1278414,N,N,0,N,00,N
|
|
20230705,140604,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1626,14,2,0.87,1027628994,632622,56.26,1615,1657,1605,2095,1129,1612,1624.40,2.33,0,-47111,1653,1632,1611,1590,1569,1643,1601,275,483,500,1030,1,1,54902259,893,14.65,2.15,12,1.15,111.00,755.00,2065,20220725,-21.26,1135,20230103,43.26,2000,-18.70,20230512,1135,43.26,20230103,2065,-21.26,20220725,1135,43.26,20230103,1.81,N,090080,500,274 억,,1278414,N,N,0,N,00,N
|
|
20230705,130605,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1613,1,2,0.06,836139235,514622,45.77,1615,1657,1605,2095,1129,1612,1624.76,2.33,0,-73029,1653,1632,1611,1590,1569,1643,1601,275,483,500,1030,1,1,54902259,886,14.53,2.14,12,0.94,111.00,755.00,2065,20220725,-21.89,1135,20230103,42.11,2000,-19.35,20230512,1135,42.11,20230103,2065,-21.89,20220725,1135,42.11,20230103,1.81,N,090080,500,274 억,,1278414,N,N,0,N,00,N
|
|
20230705,120603,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1616,4,2,0.25,784336840,482455,42.91,1615,1657,1611,2095,1129,1612,1625.72,2.33,0,-67592,1653,1632,1611,1590,1569,1643,1601,275,483,500,1030,1,1,54902259,887,14.56,2.14,12,0.88,111.00,755.00,2065,20220725,-21.74,1135,20230103,42.38,2000,-19.20,20230512,1135,42.38,20230103,2065,-21.74,20220725,1135,42.38,20230103,1.81,N,090080,500,274 억,,1278414,N,N,0,N,00,N
|
|
20230705,110610,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1615,3,2,0.19,740794044,455465,40.51,1615,1657,1611,2095,1129,1612,1626.46,2.33,0,-65417,1653,1632,1611,1590,1569,1643,1601,275,483,500,1030,1,1,54902259,887,14.55,2.14,12,0.83,111.00,755.00,2065,20220725,-21.79,1135,20230103,42.29,2000,-19.25,20230512,1135,42.29,20230103,2065,-21.79,20220725,1135,42.29,20230103,1.81,N,090080,500,274 억,,1278414,N,N,0,N,00,N
|
|
20230705,100606,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1621,9,2,0.56,597715997,366814,32.62,1615,1657,1615,2095,1129,1612,1629.48,2.33,0,-46277,1653,1632,1611,1590,1569,1643,1601,275,483,500,1030,1,1,54902259,890,14.60,2.15,12,0.67,111.00,755.00,2065,20220725,-21.50,1135,20230103,42.82,2000,-18.95,20230512,1135,42.82,20230103,2065,-21.50,20220725,1135,42.82,20230103,1.81,N,090080,500,274 억,,1278414,N,N,0,N,00,N
|
|
20230705,090604,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1639,27,2,1.67,107801068,66258,5.89,1615,1640,1615,2095,1129,1612,1626.99,2.33,0,11362,1653,1632,1611,1590,1569,1643,1601,275,483,500,1030,1,1,54902259,900,14.77,2.17,12,0.12,111.00,755.00,2065,20220725,-20.63,1135,20230103,44.41,2000,-18.05,20230512,1135,44.41,20230103,2065,-20.63,20220725,1135,44.41,20230103,1.81,N,090080,500,274 억,,1278414,N,N,0,N,00,N
|
|
20230704,160603,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1612,9,2,0.56,1802900696,1117368,35.36,1602,1632,1590,2080,1123,1603,1613.53,2.29,0,22930,1741,1672,1616,1547,1491,1706,1581,275,478,500,1020,1,1,54902259,885,14.52,2.14,12,2.04,111.00,755.00,2065,20220725,-21.94,1135,20230103,42.03,2000,-19.40,20230512,1135,42.03,20230103,2065,-21.94,20220725,1135,42.03,20230103,1.84,N,090080,500,274 억,,1259879,N,N,2,N,00,N
|
|
20230704,150556,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1611,8,2,0.50,1711026800,1060341,33.55,1602,1632,1590,2080,1123,1603,1613.66,2.29,0,10329,1741,1672,1616,1547,1491,1706,1581,275,478,500,1020,1,1,54902259,884,14.51,2.13,12,1.93,111.00,755.00,2065,20220725,-21.99,1135,20230103,41.94,2000,-19.45,20230512,1135,41.94,20230103,2065,-21.99,20220725,1135,41.94,20230103,1.84,N,090080,500,274 억,,1259879,N,N,2,N,00,N
|
|
20230704,140601,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1611,8,2,0.50,1621277052,1004625,31.79,1602,1632,1590,2080,1123,1603,1613.82,2.29,0,-10704,1741,1672,1616,1547,1491,1706,1581,275,478,500,1020,1,1,54902259,884,14.51,2.13,12,1.83,111.00,755.00,2065,20220725,-21.99,1135,20230103,41.94,2000,-19.45,20230512,1135,41.94,20230103,2065,-21.99,20220725,1135,41.94,20230103,1.84,N,090080,500,274 억,,1259879,N,N,2,N,00,N
|
|
20230704,130552,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1612,9,2,0.56,1428907520,885572,28.02,1602,1632,1590,2080,1123,1603,1613.55,2.29,0,-50495,1741,1672,1616,1547,1491,1706,1581,275,478,500,1020,1,1,54902259,885,14.52,2.14,12,1.61,111.00,755.00,2065,20220725,-21.94,1135,20230103,42.03,2000,-19.40,20230512,1135,42.03,20230103,2065,-21.94,20220725,1135,42.03,20230103,1.84,N,090080,500,274 억,,1259879,N,N,2,N,00,N
|
|
20230704,120558,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1606,3,2,0.19,1305872301,809372,25.61,1602,1632,1590,2080,1123,1603,1613.45,2.29,0,-61524,1741,1672,1616,1547,1491,1706,1581,275,478,500,1020,1,1,54902259,882,14.47,2.13,12,1.47,111.00,755.00,2065,20220725,-22.23,1135,20230103,41.50,2000,-19.70,20230512,1135,41.50,20230103,2065,-22.23,20220725,1135,41.50,20230103,1.84,N,090080,500,274 억,,1259879,N,N,2,N,00,N
|
|
20230704,110554,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1592,-11,5,-0.69,1238187543,767081,24.27,1602,1632,1590,2080,1123,1603,1614.16,2.29,0,-66191,1741,1672,1616,1547,1491,1706,1581,275,478,500,1020,1,1,54902259,874,14.34,2.11,12,1.40,111.00,755.00,2065,20220725,-22.91,1135,20230103,40.26,2000,-20.40,20230512,1135,40.26,20230103,2065,-22.91,20220725,1135,40.26,20230103,1.84,N,090080,500,274 억,,1259879,N,N,2,N,00,N
|
|
20230704,100552,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1606,3,2,0.19,952794997,588984,18.64,1602,1632,1590,2080,1123,1603,1617.70,2.29,0,-89201,1741,1672,1616,1547,1491,1706,1581,275,478,500,1020,1,1,54902259,882,14.47,2.13,12,1.07,111.00,755.00,2065,20220725,-22.23,1135,20230103,41.50,2000,-19.70,20230512,1135,41.50,20230103,2065,-22.23,20220725,1135,41.50,20230103,1.84,N,090080,500,274 억,,1259879,N,N,2,N,00,N
|
|
20230704,090552,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1597,-6,5,-0.37,50622612,31753,1.00,1602,1602,1590,2080,1123,1603,1594.12,2.29,0,3018,1741,1672,1616,1547,1491,1706,1581,275,478,500,1020,1,1,54902259,877,14.39,2.12,12,0.06,111.00,755.00,2065,20220725,-22.66,1135,20230103,40.70,2000,-20.15,20230512,1135,40.70,20230103,2065,-22.66,20220725,1135,40.70,20230103,1.84,N,090080,500,274 억,,1259879,N,N,2,N,00,N
|
|
20230703,160546,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1603,39,2,2.49,5128702055,3153724,777.86,1560,1685,1560,2030,1095,1564,1626.24,2.36,0,-35752,1614,1588,1554,1528,1494,1602,1542,275,467,500,1000,1,1,54902259,880,14.44,2.12,12,5.74,111.00,755.00,2065,20220725,-22.37,1135,20230103,41.23,2000,-19.85,20230512,1135,41.23,20230103,2065,-22.37,20220725,1135,41.23,20230103,1.87,N,090080,500,274 억,,1295520,N,N,2,N,00,N
|
|
20230703,150551,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1600,36,2,2.30,4982661738,3062525,755.36,1560,1685,1560,2030,1095,1564,1626.98,2.36,0,-78630,1614,1588,1554,1528,1494,1602,1542,275,467,500,1000,1,1,54902259,878,14.41,2.12,12,5.58,111.00,755.00,2065,20220725,-22.52,1135,20230103,40.97,2000,-20.00,20230512,1135,40.97,20230103,2065,-22.52,20220725,1135,40.97,20230103,1.87,N,090080,500,274 억,,1295520,N,N,0,N,00,N
|
|
20230703,140551,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1615,51,2,3.26,4700059586,2886654,711.99,1560,1685,1560,2030,1095,1564,1628.20,2.36,0,-83283,1614,1588,1554,1528,1494,1602,1542,275,467,500,1000,1,1,54902259,887,14.55,2.14,12,5.26,111.00,755.00,2065,20220725,-21.79,1135,20230103,42.29,2000,-19.25,20230512,1135,42.29,20230103,2065,-21.79,20220725,1135,42.29,20230103,1.87,N,090080,500,274 억,,1295520,N,N,0,N,00,N
|
|
20230703,130546,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1585,21,2,1.34,468488381,297020,73.26,1560,1588,1560,2030,1095,1564,1577.30,2.36,0,151106,1614,1588,1554,1528,1494,1602,1542,275,467,500,1000,1,1,54902259,870,14.28,2.10,12,0.54,111.00,755.00,2065,20220725,-23.24,1135,20230103,39.65,2000,-20.75,20230512,1135,39.65,20230103,2065,-23.24,20220725,1135,39.65,20230103,1.87,N,090080,500,274 억,,1295520,N,N,0,N,00,N
|
|
20230703,120553,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1586,22,2,1.41,420177009,266507,65.73,1560,1588,1560,2030,1095,1564,1576.61,2.36,0,145508,1614,1588,1554,1528,1494,1602,1542,275,467,500,1000,1,1,54902259,871,14.29,2.10,12,0.49,111.00,755.00,2065,20220725,-23.20,1135,20230103,39.74,2000,-20.70,20230512,1135,39.74,20230103,2065,-23.20,20220725,1135,39.74,20230103,1.87,N,090080,500,274 억,,1295520,N,N,0,N,00,N
|
|
20230703,110548,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1585,21,2,1.34,348216395,221092,54.53,1560,1585,1560,2030,1095,1564,1574.98,2.36,0,115331,1614,1588,1554,1528,1494,1602,1542,275,467,500,1000,1,1,54902259,870,14.28,2.10,12,0.40,111.00,755.00,2065,20220725,-23.24,1135,20230103,39.65,2000,-20.75,20230512,1135,39.65,20230103,2065,-23.24,20220725,1135,39.65,20230103,1.87,N,090080,500,274 억,,1295520,N,N,0,N,00,N
|
|
20230703,100539,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1574,10,2,0.64,170429085,108255,26.70,1560,1582,1560,2030,1095,1564,1574.33,2.36,0,48680,1614,1588,1554,1528,1494,1602,1542,275,467,500,1000,1,1,54902259,864,14.18,2.08,12,0.20,111.00,755.00,2065,20220725,-23.78,1135,20230103,38.68,2000,-21.30,20230512,1135,38.68,20230103,2065,-23.78,20220725,1135,38.68,20230103,1.87,N,090080,500,274 억,,1295520,N,N,0,N,00,N
|
|
20230703,090544,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1571,7,2,0.45,9293346,5941,1.47,1560,1572,1560,2030,1095,1564,1564.27,2.36,0,1282,1614,1588,1554,1528,1494,1602,1542,275,467,500,1000,1,1,54902259,863,14.15,2.08,12,0.01,111.00,755.00,2065,20220725,-23.92,1135,20230103,38.41,2000,-21.45,20230512,1135,38.41,20230103,2065,-23.92,20220725,1135,38.41,20230103,1.87,N,090080,500,274 억,,1295520,N,N,0,N,00,N
|