104 lines
44 KiB
CSV
104 lines
44 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
|
||
|
|
20240229,160309,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5750,40,2,0.70,316714320,55750,79.06,5700,5780,5650,7420,4000,5710,5680.97,5.45,0,-2055,5790,5750,5700,5660,5610,5770,5680,143,1710,500,4110,10,1,28572230,1643,4.47,0.67,12,0.20,1285.00,8620.00,8900,20230712,-35.39,5210,20240125,10.36,6120,-6.05,20240102,5210,10.36,20240125,8900,-35.39,20230712,5210,10.36,20240125,2.38,N,015230,500,142 억,,1557672,N,N,46,N,00,N
|
||
|
|
20240229,150309,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5670,-40,5,-0.70,258706050,45638,64.72,5700,5720,5650,7420,4000,5710,5668.65,5.45,0,522,5790,5750,5700,5660,5610,5770,5680,143,1710,500,4110,10,1,28572230,1620,4.41,0.66,12,0.16,1285.00,8620.00,8900,20230712,-36.29,5210,20240125,8.83,6120,-7.35,20240102,5210,8.83,20240125,8900,-36.29,20230712,5210,8.83,20240125,2.38,N,015230,500,142 억,,1557672,N,N,140,N,00,N
|
||
|
|
20240229,140310,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5650,-60,5,-1.05,229755310,40518,57.46,5700,5720,5650,7420,4000,5710,5670.45,5.45,0,279,5790,5750,5700,5660,5610,5770,5680,143,1710,500,4110,10,1,28572230,1614,4.40,0.66,12,0.14,1285.00,8620.00,8900,20230712,-36.52,5210,20240125,8.45,6120,-7.68,20240102,5210,8.45,20240125,8900,-36.52,20230712,5210,8.45,20240125,2.38,N,015230,500,142 억,,1557672,N,N,140,N,00,N
|
||
|
|
20240229,130310,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5660,-50,5,-0.88,203744790,35921,50.94,5700,5720,5650,7420,4000,5710,5672.02,5.45,0,-675,5790,5750,5700,5660,5610,5770,5680,143,1710,500,4110,10,1,28572230,1617,4.40,0.66,12,0.13,1285.00,8620.00,8900,20230712,-36.40,5210,20240125,8.64,6120,-7.52,20240102,5210,8.64,20240125,8900,-36.40,20230712,5210,8.64,20240125,2.38,N,015230,500,142 억,,1557672,N,N,140,N,00,N
|
||
|
|
20240229,120311,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5670,-40,5,-0.70,180856830,31880,45.21,5700,5720,5650,7420,4000,5710,5673.05,5.45,0,-741,5790,5750,5700,5660,5610,5770,5680,143,1710,500,4110,10,1,28572230,1620,4.41,0.66,12,0.11,1285.00,8620.00,8900,20230712,-36.29,5210,20240125,8.83,6120,-7.35,20240102,5210,8.83,20240125,8900,-36.29,20230712,5210,8.83,20240125,2.38,N,015230,500,142 억,,1557672,N,N,140,N,00,N
|
||
|
|
20240229,110311,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5670,-40,5,-0.70,100236030,17680,25.07,5700,5710,5650,7420,4000,5710,5669.46,5.45,0,-371,5790,5750,5700,5660,5610,5770,5680,143,1710,500,4110,10,1,28572230,1620,4.41,0.66,12,0.06,1285.00,8620.00,8900,20230712,-36.29,5210,20240125,8.83,6120,-7.35,20240102,5210,8.83,20240125,8900,-36.29,20230712,5210,8.83,20240125,2.38,N,015230,500,142 억,,1557672,N,N,140,N,00,N
|
||
|
|
20240229,100311,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5690,-20,5,-0.35,49350030,8700,12.34,5700,5710,5650,7420,4000,5710,5672.42,5.45,0,-760,5790,5750,5700,5660,5610,5770,5680,143,1710,500,4110,10,1,28572230,1626,4.43,0.66,12,0.03,1285.00,8620.00,8900,20230712,-36.07,5210,20240125,9.21,6120,-7.03,20240102,5210,9.21,20240125,8900,-36.07,20230712,5210,9.21,20240125,2.38,N,015230,500,142 억,,1557672,N,N,140,N,00,N
|
||
|
|
20240229,090310,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5690,-20,5,-0.35,4990620,875,1.24,5700,5710,5690,7420,4000,5710,5703.57,5.45,0,-99,5790,5750,5700,5660,5610,5770,5680,143,1710,500,4110,10,1,28572230,1626,4.43,0.66,12,0.00,1285.00,8620.00,8900,20230712,-36.07,5210,20240125,9.21,6120,-7.03,20240102,5210,9.21,20240125,8900,-36.07,20230712,5210,9.21,20240125,2.38,N,015230,500,142 억,,1557672,N,N,140,N,00,N
|
||
|
|
20240228,160252,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5710,0,3,0.00,400005840,70418,103.33,5670,5740,5650,7420,4000,5710,5680.44,5.37,0,22178,5876,5792,5736,5652,5596,5765,5625,143,1710,500,4110,10,1,28572230,1631,4.44,0.66,12,0.25,1285.00,8620.00,8900,20230712,-35.84,5210,20240125,9.60,6120,-6.70,20240102,5210,9.60,20240125,8900,-35.84,20230712,5210,9.60,20240125,2.36,N,015230,500,142 억,,1533828,N,N,140,N,00,N
|
||
|
|
20240228,150256,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5690,-20,5,-0.35,372677850,65624,96.30,5670,5740,5650,7420,4000,5710,5678.99,5.37,0,21432,5876,5792,5736,5652,5596,5765,5625,143,1710,500,4110,10,1,28572230,1626,4.43,0.66,12,0.23,1285.00,8620.00,8900,20230712,-36.07,5210,20240125,9.21,6120,-7.03,20240102,5210,9.21,20240125,8900,-36.07,20230712,5210,9.21,20240125,2.36,N,015230,500,142 억,,1533828,N,N,11,N,00,N
|
||
|
|
20240228,140310,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5710,0,3,0.00,346215550,60963,89.46,5670,5740,5650,7420,4000,5710,5679.11,5.37,0,20785,5876,5792,5736,5652,5596,5765,5625,143,1710,500,4110,10,1,28572230,1631,4.44,0.66,12,0.21,1285.00,8620.00,8900,20230712,-35.84,5210,20240125,9.60,6120,-6.70,20240102,5210,9.60,20240125,8900,-35.84,20230712,5210,9.60,20240125,2.36,N,015230,500,142 억,,1533828,N,N,11,N,00,N
|
||
|
|
20240228,130310,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5660,-50,5,-0.88,265945810,46891,68.81,5670,5720,5650,7420,4000,5710,5671.57,5.37,0,12457,5876,5792,5736,5652,5596,5765,5625,143,1710,500,4110,10,1,28572230,1617,4.40,0.66,12,0.16,1285.00,8620.00,8900,20230712,-36.40,5210,20240125,8.64,6120,-7.52,20240102,5210,8.64,20240125,8900,-36.40,20230712,5210,8.64,20240125,2.36,N,015230,500,142 억,,1533828,N,N,11,N,00,N
|
||
|
|
20240228,120312,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5680,-30,5,-0.53,252609540,44538,65.36,5670,5720,5650,7420,4000,5710,5671.78,5.37,0,11548,5876,5792,5736,5652,5596,5765,5625,143,1710,500,4110,10,1,28572230,1623,4.42,0.66,12,0.16,1285.00,8620.00,8900,20230712,-36.18,5210,20240125,9.02,6120,-7.19,20240102,5210,9.02,20240125,8900,-36.18,20230712,5210,9.02,20240125,2.36,N,015230,500,142 억,,1533828,N,N,11,N,00,N
|
||
|
|
20240228,110258,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5670,-40,5,-0.70,202176400,35637,52.29,5670,5720,5660,7420,4000,5710,5673.22,5.37,0,12850,5876,5792,5736,5652,5596,5765,5625,143,1710,500,4110,10,1,28572230,1620,4.41,0.66,12,0.12,1285.00,8620.00,8900,20230712,-36.29,5210,20240125,8.83,6120,-7.35,20240102,5210,8.83,20240125,8900,-36.29,20230712,5210,8.83,20240125,2.36,N,015230,500,142 억,,1533828,N,N,11,N,00,N
|
||
|
|
20240228,100308,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5670,-40,5,-0.70,190977830,33664,49.40,5670,5720,5660,7420,4000,5710,5673.06,5.37,0,13001,5876,5792,5736,5652,5596,5765,5625,143,1710,500,4110,10,1,28572230,1620,4.41,0.66,12,0.12,1285.00,8620.00,8900,20230712,-36.29,5210,20240125,8.83,6120,-7.35,20240102,5210,8.83,20240125,8900,-36.29,20230712,5210,8.83,20240125,2.36,N,015230,500,142 억,,1533828,N,N,11,N,00,N
|
||
|
|
20240228,090310,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5720,10,2,0.18,54873580,9670,14.19,5670,5720,5670,7420,4000,5710,5674.62,5.37,0,4194,5876,5792,5736,5652,5596,5765,5625,143,1710,500,4110,10,1,28572230,1634,4.45,0.66,12,0.03,1285.00,8620.00,8900,20230712,-35.73,5210,20240125,9.79,6120,-6.54,20240102,5210,9.79,20240125,8900,-35.73,20230712,5210,9.79,20240125,2.36,N,015230,500,142 억,,1533828,N,N,11,N,00,N
|
||
|
|
20240227,160311,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5710,-120,5,-2.06,389220050,68147,141.35,5820,5820,5680,7570,4090,5830,5711.48,5.41,0,-11871,5930,5880,5820,5770,5710,5850,5740,143,1740,500,4190,10,1,28572230,1631,4.44,0.66,12,0.24,1285.00,8620.00,8900,20230712,-35.84,5210,20240125,9.60,6120,-6.70,20240102,5210,9.60,20240125,8900,-35.84,20230712,5210,9.60,20240125,2.43,N,015230,500,142 억,,1545506,N,N,11,N,00,N
|
||
|
|
20240227,150310,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5690,-140,5,-2.40,355010060,62149,128.91,5820,5820,5680,7570,4090,5830,5712.24,5.41,0,-11363,5930,5880,5820,5770,5710,5850,5740,143,1740,500,4190,10,1,28572230,1626,4.43,0.66,12,0.22,1285.00,8620.00,8900,20230712,-36.07,5210,20240125,9.21,6120,-7.03,20240102,5210,9.21,20240125,8900,-36.07,20230712,5210,9.21,20240125,2.43,N,015230,500,142 억,,1545506,N,N,17,N,00,N
|
||
|
|
20240227,140311,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5700,-130,5,-2.23,266413650,46594,96.65,5820,5820,5680,7570,4090,5830,5717.77,5.41,0,-3465,5930,5880,5820,5770,5710,5850,5740,143,1740,500,4190,10,1,28572230,1629,4.44,0.66,12,0.16,1285.00,8620.00,8900,20230712,-35.96,5210,20240125,9.40,6120,-6.86,20240102,5210,9.40,20240125,8900,-35.96,20230712,5210,9.40,20240125,2.43,N,015230,500,142 억,,1545506,N,N,17,N,00,N
|
||
|
|
20240227,130250,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5720,-110,5,-1.89,216222910,37774,78.35,5820,5820,5690,7570,4090,5830,5724.12,5.41,0,-1899,5930,5880,5820,5770,5710,5850,5740,143,1740,500,4190,10,1,28572230,1634,4.45,0.66,12,0.13,1285.00,8620.00,8900,20230712,-35.73,5210,20240125,9.79,6120,-6.54,20240102,5210,9.79,20240125,8900,-35.73,20230712,5210,9.79,20240125,2.43,N,015230,500,142 억,,1545506,N,N,17,N,00,N
|
||
|
|
20240227,120311,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5710,-120,5,-2.06,174147910,30388,63.03,5820,5820,5690,7570,4090,5830,5730.81,5.41,0,-1312,5930,5880,5820,5770,5710,5850,5740,143,1740,500,4190,10,1,28572230,1631,4.44,0.66,12,0.11,1285.00,8620.00,8900,20230712,-35.84,5210,20240125,9.60,6120,-6.70,20240102,5210,9.60,20240125,8900,-35.84,20230712,5210,9.60,20240125,2.43,N,015230,500,142 억,,1545506,N,N,17,N,00,N
|
||
|
|
20240227,110310,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5710,-120,5,-2.06,152438670,26583,55.14,5820,5820,5690,7570,4090,5830,5734.44,5.41,0,-1992,5930,5880,5820,5770,5710,5850,5740,143,1740,500,4190,10,1,28572230,1631,4.44,0.66,12,0.09,1285.00,8620.00,8900,20230712,-35.84,5210,20240125,9.60,6120,-6.70,20240102,5210,9.60,20240125,8900,-35.84,20230712,5210,9.60,20240125,2.43,N,015230,500,142 억,,1545506,N,N,17,N,00,N
|
||
|
|
20240227,100310,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5730,-100,5,-1.72,99215450,17254,35.79,5820,5820,5710,7570,4090,5830,5750.29,5.41,0,-3201,5930,5880,5820,5770,5710,5850,5740,143,1740,500,4190,10,1,28572230,1637,4.46,0.66,12,0.06,1285.00,8620.00,8900,20230712,-35.62,5210,20240125,9.98,6120,-6.37,20240102,5210,9.98,20240125,8900,-35.62,20230712,5210,9.98,20240125,2.43,N,015230,500,142 억,,1545506,N,N,17,N,00,N
|
||
|
|
20240227,090309,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5780,-50,5,-0.86,6858610,1180,2.45,5820,5820,5770,7570,4090,5830,5812.38,5.41,0,-523,5930,5880,5820,5770,5710,5850,5740,143,1740,500,4190,10,1,28572230,1651,4.50,0.67,12,0.00,1285.00,8620.00,8900,20230712,-35.06,5210,20240125,10.94,6120,-5.56,20240102,5210,10.94,20240125,8900,-35.06,20230712,5210,10.94,20240125,2.43,N,015230,500,142 억,,1545506,N,N,17,N,00,N
|
||
|
|
20240226,160308,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5830,-20,5,-0.34,278379030,47900,53.79,5850,5870,5760,7600,4100,5850,5811.59,5.41,0,-7961,6023,5936,5803,5716,5583,5960,5740,143,1750,500,4210,10,1,28572230,1666,4.54,0.68,12,0.17,1285.00,8620.00,8900,20230712,-34.49,5210,20240125,11.90,6120,-4.74,20240102,5210,11.90,20240125,8900,-34.49,20230712,5210,11.90,20240125,2.38,N,015230,500,142 억,,1546318,N,N,17,N,00,N
|
||
|
|
20240226,150309,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5810,-40,5,-0.68,257569000,44322,49.77,5850,5870,5760,7600,4100,5850,5811.31,5.41,0,-7013,6023,5936,5803,5716,5583,5960,5740,143,1750,500,4210,10,1,28572230,1660,4.52,0.67,12,0.16,1285.00,8620.00,8900,20230712,-34.72,5210,20240125,11.52,6120,-5.07,20240102,5210,11.52,20240125,8900,-34.72,20230712,5210,11.52,20240125,2.38,N,015230,500,142 억,,1546318,N,N,4,N,00,N
|
||
|
|
20240226,140309,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5820,-30,5,-0.51,223733570,38491,43.22,5850,5870,5760,7600,4100,5850,5812.62,5.41,0,-5578,6023,5936,5803,5716,5583,5960,5740,143,1750,500,4210,10,1,28572230,1663,4.53,0.68,12,0.13,1285.00,8620.00,8900,20230712,-34.61,5210,20240125,11.71,6120,-4.90,20240102,5210,11.71,20240125,8900,-34.61,20230712,5210,11.71,20240125,2.38,N,015230,500,142 억,,1546318,N,N,4,N,00,N
|
||
|
|
20240226,130308,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5790,-60,5,-1.03,202233540,34774,39.05,5850,5870,5760,7600,4100,5850,5815.65,5.41,0,-5974,6023,5936,5803,5716,5583,5960,5740,143,1750,500,4210,10,1,28572230,1654,4.51,0.67,12,0.12,1285.00,8620.00,8900,20230712,-34.94,5210,20240125,11.13,6120,-5.39,20240102,5210,11.13,20240125,8900,-34.94,20230712,5210,11.13,20240125,2.38,N,015230,500,142 억,,1546318,N,N,4,N,00,N
|
||
|
|
20240226,120307,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5820,-30,5,-0.51,168557030,28968,32.53,5850,5870,5790,7600,4100,5850,5818.73,5.41,0,-6079,6023,5936,5803,5716,5583,5960,5740,143,1750,500,4210,10,1,28572230,1663,4.53,0.68,12,0.10,1285.00,8620.00,8900,20230712,-34.61,5210,20240125,11.71,6120,-4.90,20240102,5210,11.71,20240125,8900,-34.61,20230712,5210,11.71,20240125,2.38,N,015230,500,142 억,,1546318,N,N,4,N,00,N
|
||
|
|
20240226,110307,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5820,-30,5,-0.51,104964920,18039,20.26,5850,5870,5790,7600,4100,5850,5818.78,5.41,0,-5922,6023,5936,5803,5716,5583,5960,5740,143,1750,500,4210,10,1,28572230,1663,4.53,0.68,12,0.06,1285.00,8620.00,8900,20230712,-34.61,5210,20240125,11.71,6120,-4.90,20240102,5210,11.71,20240125,8900,-34.61,20230712,5210,11.71,20240125,2.38,N,015230,500,142 억,,1546318,N,N,4,N,00,N
|
||
|
|
20240226,100304,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5820,-30,5,-0.51,78942960,13552,15.22,5850,5870,5790,7600,4100,5850,5825.19,5.41,0,-4620,6023,5936,5803,5716,5583,5960,5740,143,1750,500,4210,10,1,28572230,1663,4.53,0.68,12,0.05,1285.00,8620.00,8900,20230712,-34.61,5210,20240125,11.71,6120,-4.90,20240102,5210,11.71,20240125,8900,-34.61,20230712,5210,11.71,20240125,2.38,N,015230,500,142 억,,1546318,N,N,4,N,00,N
|
||
|
|
20240226,090303,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5820,-30,5,-0.51,10888620,1864,2.09,5850,5860,5820,7600,4100,5850,5841.53,5.41,0,-1247,6023,5936,5803,5716,5583,5960,5740,143,1750,500,4210,10,1,28572230,1663,4.53,0.68,12,0.01,1285.00,8620.00,8900,20230712,-34.61,5210,20240125,11.71,6120,-4.90,20240102,5210,11.71,20240125,8900,-34.61,20230712,5210,11.71,20240125,2.38,N,015230,500,142 억,,1546318,N,N,4,N,00,N
|
||
|
|
20240223,160306,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5850,10,2,0.17,508715010,88378,179.07,5850,5890,5670,7590,4090,5840,5756.03,5.44,0,-13187,5980,5910,5830,5760,5680,5945,5795,143,1750,500,4200,10,1,28572230,1671,4.55,0.68,12,0.31,1285.00,8620.00,8900,20230712,-34.27,5210,20240125,12.28,6120,-4.41,20240102,5210,12.28,20240125,8900,-34.27,20230712,5210,12.28,20240125,2.39,N,015230,500,142 억,,1555268,N,N,4,N,00,N
|
||
|
|
20240223,150305,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5720,-120,5,-2.05,426061580,74113,150.17,5850,5890,5670,7590,4090,5840,5748.81,5.44,0,-9902,5980,5910,5830,5760,5680,5945,5795,143,1750,500,4200,10,1,28572230,1634,4.45,0.66,12,0.26,1285.00,8620.00,8900,20230712,-35.73,5210,20240125,9.79,6120,-6.54,20240102,5210,9.79,20240125,8900,-35.73,20230712,5210,9.79,20240125,2.39,N,015230,500,142 억,,1555268,N,N,18,N,00,N
|
||
|
|
20240223,140303,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5750,-90,5,-1.54,282602190,48961,99.21,5850,5890,5710,7590,4090,5840,5771.99,5.44,0,-11321,5980,5910,5830,5760,5680,5945,5795,143,1750,500,4200,10,1,28572230,1643,4.47,0.67,12,0.17,1285.00,8620.00,8900,20230712,-35.39,5210,20240125,10.36,6120,-6.05,20240102,5210,10.36,20240125,8900,-35.39,20230712,5210,10.36,20240125,2.39,N,015230,500,142 억,,1555268,N,N,18,N,00,N
|
||
|
|
20240223,130304,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5750,-90,5,-1.54,256274120,44372,89.91,5850,5890,5710,7590,4090,5840,5775.58,5.44,0,-11147,5980,5910,5830,5760,5680,5945,5795,143,1750,500,4200,10,1,28572230,1643,4.47,0.67,12,0.16,1285.00,8620.00,8900,20230712,-35.39,5210,20240125,10.36,6120,-6.05,20240102,5210,10.36,20240125,8900,-35.39,20230712,5210,10.36,20240125,2.39,N,015230,500,142 억,,1555268,N,N,18,N,00,N
|
||
|
|
20240223,120305,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5790,-50,5,-0.86,175633560,30345,61.49,5850,5890,5760,7590,4090,5840,5787.89,5.44,0,-7974,5980,5910,5830,5760,5680,5945,5795,143,1750,500,4200,10,1,28572230,1654,4.51,0.67,12,0.11,1285.00,8620.00,8900,20230712,-34.94,5210,20240125,11.13,6120,-5.39,20240102,5210,11.13,20240125,8900,-34.94,20230712,5210,11.13,20240125,2.39,N,015230,500,142 억,,1555268,N,N,18,N,00,N
|
||
|
|
20240223,110304,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5800,-40,5,-0.68,146065740,25231,51.12,5850,5890,5760,7590,4090,5840,5789.14,5.44,0,-7048,5980,5910,5830,5760,5680,5945,5795,143,1750,500,4200,10,1,28572230,1657,4.51,0.67,12,0.09,1285.00,8620.00,8900,20230712,-34.83,5210,20240125,11.32,6120,-5.23,20240102,5210,11.32,20240125,8900,-34.83,20230712,5210,11.32,20240125,2.39,N,015230,500,142 억,,1555268,N,N,18,N,00,N
|
||
|
|
20240223,100302,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5800,-40,5,-0.68,96234930,16624,33.68,5850,5890,5760,7590,4090,5840,5788.92,5.44,0,-4926,5980,5910,5830,5760,5680,5945,5795,143,1750,500,4200,10,1,28572230,1657,4.51,0.67,12,0.06,1285.00,8620.00,8900,20230712,-34.83,5210,20240125,11.32,6120,-5.23,20240102,5210,11.32,20240125,8900,-34.83,20230712,5210,11.32,20240125,2.39,N,015230,500,142 억,,1555268,N,N,18,N,00,N
|
||
|
|
20240223,090304,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5810,-30,5,-0.51,7597320,1301,2.64,5850,5890,5790,7590,4090,5840,5839.60,5.44,0,-770,5980,5910,5830,5760,5680,5945,5795,143,1750,500,4200,10,1,28572230,1660,4.52,0.67,12,0.00,1285.00,8620.00,8900,20230712,-34.72,5210,20240125,11.52,6120,-5.07,20240102,5210,11.52,20240125,8900,-34.72,20230712,5210,11.52,20240125,2.39,N,015230,500,142 억,,1555268,N,N,18,N,00,N
|
||
|
|
20240222,160257,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5840,20,2,0.34,280704670,48575,114.43,5790,5900,5750,7560,4080,5820,5778.79,5.48,0,-8941,5973,5896,5823,5746,5673,5860,5710,143,1740,500,4190,10,1,28572230,1669,4.54,0.68,12,0.17,1285.00,8620.00,8900,20230712,-34.38,5210,20240125,12.09,6120,-4.58,20240102,5210,12.09,20240125,8900,-34.38,20230712,5210,12.09,20240125,2.44,N,015230,500,142 억,,1564723,N,N,18,N,00,N
|
||
|
|
20240222,150303,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5840,20,2,0.34,274996420,47596,112.13,5790,5900,5750,7560,4080,5820,5777.72,5.48,0,-8471,5973,5896,5823,5746,5673,5860,5710,143,1740,500,4190,10,1,28572230,1669,4.54,0.68,12,0.17,1285.00,8620.00,8900,20230712,-34.38,5210,20240125,12.09,6120,-4.58,20240102,5210,12.09,20240125,8900,-34.38,20230712,5210,12.09,20240125,2.44,N,015230,500,142 억,,1564723,N,N,1,N,00,N
|
||
|
|
20240222,140304,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5800,-20,5,-0.34,235987720,40902,96.36,5790,5860,5750,7560,4080,5820,5769.59,5.48,0,-6146,5973,5896,5823,5746,5673,5860,5710,143,1740,500,4190,10,1,28572230,1657,4.51,0.67,12,0.14,1285.00,8620.00,8900,20230712,-34.83,5210,20240125,11.32,6120,-5.23,20240102,5210,11.32,20240125,8900,-34.83,20230712,5210,11.32,20240125,2.44,N,015230,500,142 억,,1564723,N,N,1,N,00,N
|
||
|
|
20240222,130257,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5810,-10,5,-0.17,232413350,40286,94.90,5790,5860,5750,7560,4080,5820,5769.08,5.48,0,-5865,5973,5896,5823,5746,5673,5860,5710,143,1740,500,4190,10,1,28572230,1660,4.52,0.67,12,0.14,1285.00,8620.00,8900,20230712,-34.72,5210,20240125,11.52,6120,-5.07,20240102,5210,11.52,20240125,8900,-34.72,20230712,5210,11.52,20240125,2.44,N,015230,500,142 억,,1564723,N,N,1,N,00,N
|
||
|
|
20240222,120302,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5780,-40,5,-0.69,194587100,33738,79.48,5790,5860,5750,7560,4080,5820,5767.59,5.48,0,-4812,5973,5896,5823,5746,5673,5860,5710,143,1740,500,4190,10,1,28572230,1651,4.50,0.67,12,0.12,1285.00,8620.00,8900,20230712,-35.06,5210,20240125,10.94,6120,-5.56,20240102,5210,10.94,20240125,8900,-35.06,20230712,5210,10.94,20240125,2.44,N,015230,500,142 억,,1564723,N,N,1,N,00,N
|
||
|
|
20240222,110302,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5790,-30,5,-0.52,178393120,30938,72.88,5790,5860,5750,7560,4080,5820,5766.15,5.48,0,-4418,5973,5896,5823,5746,5673,5860,5710,143,1740,500,4190,10,1,28572230,1654,4.51,0.67,12,0.11,1285.00,8620.00,8900,20230712,-34.94,5210,20240125,11.13,6120,-5.39,20240102,5210,11.13,20240125,8900,-34.94,20230712,5210,11.13,20240125,2.44,N,015230,500,142 억,,1564723,N,N,1,N,00,N
|
||
|
|
20240222,100300,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5790,-30,5,-0.52,148726160,25800,60.78,5790,5860,5750,7560,4080,5820,5764.58,5.48,0,-5287,5973,5896,5823,5746,5673,5860,5710,143,1740,500,4190,10,1,28572230,1654,4.51,0.67,12,0.09,1285.00,8620.00,8900,20230712,-34.94,5210,20240125,11.13,6120,-5.39,20240102,5210,11.13,20240125,8900,-34.94,20230712,5210,11.13,20240125,2.44,N,015230,500,142 억,,1564723,N,N,1,N,00,N
|
||
|
|
20240222,090302,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5800,-20,5,-0.34,3445060,595,1.40,5790,5800,5790,7560,4080,5820,5790.02,5.48,0,27,5973,5896,5823,5746,5673,5860,5710,143,1740,500,4190,10,1,28572230,1657,4.51,0.67,12,0.00,1285.00,8620.00,8900,20230712,-34.83,5210,20240125,11.32,6120,-5.23,20240102,5210,11.32,20240125,8900,-34.83,20230712,5210,11.32,20240125,2.44,N,015230,500,142 억,,1564723,N,N,1,N,00,N
|
||
|
|
20240221,160300,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5820,0,3,0.00,245626870,42231,78.34,5840,5900,5750,7560,4080,5820,5816.27,5.47,0,-3030,5973,5896,5853,5776,5733,5875,5755,143,1740,500,4190,10,1,28572230,1663,4.53,0.68,12,0.15,1285.00,8620.00,8900,20230712,-34.61,5210,20240125,11.71,6120,-4.90,20240102,5210,11.71,20240125,8900,-34.61,20230712,5210,11.71,20240125,2.44,N,015230,500,142 억,,1562801,N,N,1,N,00,N
|
||
|
|
20240221,150257,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5800,-20,5,-0.34,231794600,39850,73.92,5840,5900,5750,7560,4080,5820,5816.68,5.47,0,-1246,5973,5896,5853,5776,5733,5875,5755,143,1740,500,4190,10,1,28572230,1657,4.51,0.67,12,0.14,1285.00,8620.00,8900,20230712,-34.83,5210,20240125,11.32,6120,-5.23,20240102,5210,11.32,20240125,8900,-34.83,20230712,5210,11.32,20240125,2.44,N,015230,500,142 억,,1562801,N,N,17,N,00,N
|
||
|
|
20240221,140259,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5810,-10,5,-0.17,207697310,35690,66.21,5840,5900,5750,7560,4080,5820,5819.48,5.47,0,-18,5973,5896,5853,5776,5733,5875,5755,143,1740,500,4190,10,1,28572230,1660,4.52,0.67,12,0.12,1285.00,8620.00,8900,20230712,-34.72,5210,20240125,11.52,6120,-5.07,20240102,5210,11.52,20240125,8900,-34.72,20230712,5210,11.52,20240125,2.44,N,015230,500,142 억,,1562801,N,N,17,N,00,N
|
||
|
|
20240221,130259,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5810,-10,5,-0.17,195326330,33563,62.26,5840,5900,5750,7560,4080,5820,5819.69,5.47,0,252,5973,5896,5853,5776,5733,5875,5755,143,1740,500,4190,10,1,28572230,1660,4.52,0.67,12,0.12,1285.00,8620.00,8900,20230712,-34.72,5210,20240125,11.52,6120,-5.07,20240102,5210,11.52,20240125,8900,-34.72,20230712,5210,11.52,20240125,2.44,N,015230,500,142 억,,1562801,N,N,17,N,00,N
|
||
|
|
20240221,120259,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5820,0,3,0.00,178852900,30731,57.01,5840,5900,5750,7560,4080,5820,5819.95,5.47,0,1016,5973,5896,5853,5776,5733,5875,5755,143,1740,500,4190,10,1,28572230,1663,4.53,0.68,12,0.11,1285.00,8620.00,8900,20230712,-34.61,5210,20240125,11.71,6120,-4.90,20240102,5210,11.71,20240125,8900,-34.61,20230712,5210,11.71,20240125,2.44,N,015230,500,142 억,,1562801,N,N,17,N,00,N
|
||
|
|
20240221,110301,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5800,-20,5,-0.34,117324280,20236,37.54,5840,5870,5750,7560,4080,5820,5797.80,5.47,0,952,5973,5896,5853,5776,5733,5875,5755,143,1740,500,4190,10,1,28572230,1657,4.51,0.67,12,0.07,1285.00,8620.00,8900,20230712,-34.83,5210,20240125,11.32,6120,-5.23,20240102,5210,11.32,20240125,8900,-34.83,20230712,5210,11.32,20240125,2.44,N,015230,500,142 억,,1562801,N,N,17,N,00,N
|
||
|
|
20240221,100259,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5800,-20,5,-0.34,60453870,10423,19.33,5840,5870,5750,7560,4080,5820,5800.05,5.47,0,-1319,5973,5896,5853,5776,5733,5875,5755,143,1740,500,4190,10,1,28572230,1657,4.51,0.67,12,0.04,1285.00,8620.00,8900,20230712,-34.83,5210,20240125,11.32,6120,-5.23,20240102,5210,11.32,20240125,8900,-34.83,20230712,5210,11.32,20240125,2.44,N,015230,500,142 억,,1562801,N,N,17,N,00,N
|
||
|
|
20240221,090258,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5830,10,2,0.17,1250880,215,0.40,5840,5840,5810,7560,4080,5820,5818.05,5.47,0,-186,5973,5896,5853,5776,5733,5875,5755,143,1740,500,4190,10,1,28572230,1666,4.54,0.68,12,0.00,1285.00,8620.00,8900,20230712,-34.49,5210,20240125,11.90,6120,-4.74,20240102,5210,11.90,20240125,8900,-34.49,20230712,5210,11.90,20240125,2.44,N,015230,500,142 억,,1562801,N,N,17,N,00,N
|
||
|
|
20240220,160256,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5820,-60,5,-1.02,314973130,53772,104.44,5830,5930,5810,7640,4120,5880,5857.59,5.49,0,-15268,6020,5950,5900,5830,5780,5940,5820,143,1760,500,4230,10,1,28572230,1663,4.53,0.68,12,0.19,1285.00,8620.00,8900,20230712,-34.61,5210,20240125,11.71,6120,-4.90,20240102,5210,11.71,20240125,8900,-34.61,20230712,5210,11.71,20240125,2.41,N,015230,500,142 억,,1570036,N,N,17,N,00,N
|
||
|
|
20240220,150258,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5840,-40,5,-0.68,294611730,50280,97.65,5830,5930,5810,7640,4120,5880,5859.42,5.49,0,-13327,6020,5950,5900,5830,5780,5940,5820,143,1760,500,4230,10,1,28572230,1669,4.54,0.68,12,0.18,1285.00,8620.00,8900,20230712,-34.38,5210,20240125,12.09,6120,-4.58,20240102,5210,12.09,20240125,8900,-34.38,20230712,5210,12.09,20240125,2.41,N,015230,500,142 억,,1570036,N,N,54,N,00,N
|
||
|
|
20240220,140258,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5840,-40,5,-0.68,245662600,41889,81.36,5830,5930,5810,7640,4120,5880,5864.61,5.49,0,-10951,6020,5950,5900,5830,5780,5940,5820,143,1760,500,4230,10,1,28572230,1669,4.54,0.68,12,0.15,1285.00,8620.00,8900,20230712,-34.38,5210,20240125,12.09,6120,-4.58,20240102,5210,12.09,20240125,8900,-34.38,20230712,5210,12.09,20240125,2.41,N,015230,500,142 억,,1570036,N,N,54,N,00,N
|
||
|
|
20240220,130258,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5880,0,3,0.00,224598340,38286,74.36,5830,5930,5810,7640,4120,5880,5866.33,5.49,0,-8990,6020,5950,5900,5830,5780,5940,5820,143,1760,500,4230,10,1,28572230,1680,4.58,0.68,12,0.13,1285.00,8620.00,8900,20230712,-33.93,5210,20240125,12.86,6120,-3.92,20240102,5210,12.86,20240125,8900,-33.93,20230712,5210,12.86,20240125,2.41,N,015230,500,142 억,,1570036,N,N,54,N,00,N
|
||
|
|
20240220,120257,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5880,0,3,0.00,189787410,32343,62.82,5830,5930,5810,7640,4120,5880,5867.96,5.49,0,-8234,6020,5950,5900,5830,5780,5940,5820,143,1760,500,4230,10,1,28572230,1680,4.58,0.68,12,0.11,1285.00,8620.00,8900,20230712,-33.93,5210,20240125,12.86,6120,-3.92,20240102,5210,12.86,20240125,8900,-33.93,20230712,5210,12.86,20240125,2.41,N,015230,500,142 억,,1570036,N,N,54,N,00,N
|
||
|
|
20240220,110256,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5870,-10,5,-0.17,173074380,29496,57.29,5830,5930,5810,7640,4120,5880,5867.72,5.49,0,-7130,6020,5950,5900,5830,5780,5940,5820,143,1760,500,4230,10,1,28572230,1677,4.57,0.68,12,0.10,1285.00,8620.00,8900,20230712,-34.04,5210,20240125,12.67,6120,-4.08,20240102,5210,12.67,20240125,8900,-34.04,20230712,5210,12.67,20240125,2.41,N,015230,500,142 억,,1570036,N,N,54,N,00,N
|
||
|
|
20240220,100246,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5870,-10,5,-0.17,88233340,15094,29.32,5830,5880,5810,7640,4120,5880,5845.59,5.49,0,-523,6020,5950,5900,5830,5780,5940,5820,143,1760,500,4230,10,1,28572230,1677,4.57,0.68,12,0.05,1285.00,8620.00,8900,20230712,-34.04,5210,20240125,12.67,6120,-4.08,20240102,5210,12.67,20240125,8900,-34.04,20230712,5210,12.67,20240125,2.41,N,015230,500,142 억,,1570036,N,N,54,N,00,N
|
||
|
|
20240220,090259,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5880,0,3,0.00,30030440,5133,9.97,5830,5880,5830,7640,4120,5880,5850.47,5.49,0,2925,6020,5950,5900,5830,5780,5940,5820,143,1760,500,4230,10,1,28572230,1680,4.58,0.68,12,0.02,1285.00,8620.00,8900,20230712,-33.93,5210,20240125,12.86,6120,-3.92,20240102,5210,12.86,20240125,8900,-33.93,20230712,5210,12.86,20240125,2.41,N,015230,500,142 억,,1570036,N,N,54,N,00,N
|
||
|
|
20240219,160257,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5880,-40,5,-0.68,303428340,51478,70.92,5880,5970,5850,7690,4150,5920,5894.66,5.47,0,6082,6046,5982,5906,5842,5766,6015,5875,143,1770,500,4260,10,1,28572230,1680,4.58,0.68,12,0.18,1285.00,8620.00,8900,20230712,-33.93,5210,20240125,12.86,6120,-3.92,20240102,5210,12.86,20240125,8900,-33.93,20230712,5210,12.86,20240125,2.41,N,015230,500,142 억,,1563879,N,N,54,N,00,N
|
||
|
|
20240219,150259,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5920,0,3,0.00,286049130,48524,66.85,5880,5970,5850,7690,4150,5920,5894.90,5.47,0,6482,6046,5982,5906,5842,5766,6015,5875,143,1770,500,4260,10,1,28572230,1691,4.61,0.69,12,0.17,1285.00,8620.00,8900,20230712,-33.48,5210,20240125,13.63,6120,-3.27,20240102,5210,13.63,20240125,8900,-33.48,20230712,5210,13.63,20240125,2.41,N,015230,500,142 억,,1563879,N,N,13,N,00,N
|
||
|
|
20240219,140259,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5920,0,3,0.00,267584530,45396,62.54,5880,5970,5850,7690,4150,5920,5894.34,5.47,0,6970,6046,5982,5906,5842,5766,6015,5875,143,1770,500,4260,10,1,28572230,1691,4.61,0.69,12,0.16,1285.00,8620.00,8900,20230712,-33.48,5210,20240125,13.63,6120,-3.27,20240102,5210,13.63,20240125,8900,-33.48,20230712,5210,13.63,20240125,2.41,N,015230,500,142 억,,1563879,N,N,13,N,00,N
|
||
|
|
20240219,130259,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5890,-30,5,-0.51,253189300,42957,59.18,5880,5970,5850,7690,4150,5920,5893.90,5.47,0,6761,6046,5982,5906,5842,5766,6015,5875,143,1770,500,4260,10,1,28572230,1683,4.58,0.68,12,0.15,1285.00,8620.00,8900,20230712,-33.82,5210,20240125,13.05,6120,-3.76,20240102,5210,13.05,20240125,8900,-33.82,20230712,5210,13.05,20240125,2.41,N,015230,500,142 억,,1563879,N,N,13,N,00,N
|
||
|
|
20240219,120257,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5880,-40,5,-0.68,207942040,35256,48.57,5880,5970,5850,7690,4150,5920,5897.94,5.47,0,5757,6046,5982,5906,5842,5766,6015,5875,143,1770,500,4260,10,1,28572230,1680,4.58,0.68,12,0.12,1285.00,8620.00,8900,20230712,-33.93,5210,20240125,12.86,6120,-3.92,20240102,5210,12.86,20240125,8900,-33.93,20230712,5210,12.86,20240125,2.41,N,015230,500,142 억,,1563879,N,N,13,N,00,N
|
||
|
|
20240219,110257,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5920,0,3,0.00,143748370,24313,33.50,5880,5970,5860,7690,4150,5920,5912.34,5.47,0,5672,6046,5982,5906,5842,5766,6015,5875,143,1770,500,4260,10,1,28572230,1691,4.61,0.69,12,0.09,1285.00,8620.00,8900,20230712,-33.48,5210,20240125,13.63,6120,-3.27,20240102,5210,13.63,20240125,8900,-33.48,20230712,5210,13.63,20240125,2.41,N,015230,500,142 억,,1563879,N,N,13,N,00,N
|
||
|
|
20240219,100256,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5920,0,3,0.00,94435770,15967,22.00,5880,5970,5860,7690,4150,5920,5914.36,5.47,0,5945,6046,5982,5906,5842,5766,6015,5875,143,1770,500,4260,10,1,28572230,1691,4.61,0.69,12,0.06,1285.00,8620.00,8900,20230712,-33.48,5210,20240125,13.63,6120,-3.27,20240102,5210,13.63,20240125,8900,-33.48,20230712,5210,13.63,20240125,2.41,N,015230,500,142 억,,1563879,N,N,13,N,00,N
|
||
|
|
20240219,090256,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5910,-10,5,-0.17,18107000,3066,4.22,5880,5930,5880,7690,4150,5920,5904.75,5.47,0,943,6046,5982,5906,5842,5766,6015,5875,143,1770,500,4260,10,1,28572230,1689,4.60,0.69,12,0.01,1285.00,8620.00,8900,20230712,-33.60,5210,20240125,13.44,6120,-3.43,20240102,5210,13.44,20240125,8900,-33.60,20230712,5210,13.44,20240125,2.41,N,015230,500,142 억,,1563879,N,N,13,N,00,N
|
||
|
|
20240216,160255,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5920,20,2,0.34,421300350,71579,128.22,5870,5970,5830,7670,4130,5900,5885.48,5.44,0,7285,6053,5976,5893,5816,5733,5935,5775,143,1770,500,4240,10,1,28572230,1691,4.61,0.69,12,0.25,1285.00,8620.00,8900,20230712,-33.48,5210,20240125,13.63,6120,-3.27,20240102,5210,13.63,20240125,8900,-33.48,20230712,5210,13.63,20240125,2.40,N,015230,500,142 억,,1555712,N,N,13,N,00,N
|
||
|
|
20240216,150256,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5890,-10,5,-0.17,382334680,64993,116.42,5870,5970,5830,7670,4130,5900,5882.71,5.44,0,8336,6053,5976,5893,5816,5733,5935,5775,143,1770,500,4240,10,1,28572230,1683,4.58,0.68,12,0.23,1285.00,8620.00,8900,20230712,-33.82,5210,20240125,13.05,6120,-3.76,20240102,5210,13.05,20240125,8900,-33.82,20230712,5210,13.05,20240125,2.40,N,015230,500,142 억,,1555712,N,N,18,N,00,N
|
||
|
|
20240216,140258,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5900,0,3,0.00,349730780,59464,106.52,5870,5970,5830,7670,4130,5900,5881.39,5.44,0,8447,6053,5976,5893,5816,5733,5935,5775,143,1770,500,4240,10,1,28572230,1686,4.59,0.68,12,0.21,1285.00,8620.00,8900,20230712,-33.71,5210,20240125,13.24,6120,-3.59,20240102,5210,13.24,20240125,8900,-33.71,20230712,5210,13.24,20240125,2.40,N,015230,500,142 억,,1555712,N,N,18,N,00,N
|
||
|
|
20240216,130254,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5920,20,2,0.34,270491850,46105,82.59,5870,5920,5830,7670,4130,5900,5866.87,5.44,0,4953,6053,5976,5893,5816,5733,5935,5775,143,1770,500,4240,10,1,28572230,1691,4.61,0.69,12,0.16,1285.00,8620.00,8900,20230712,-33.48,5210,20240125,13.63,6120,-3.27,20240102,5210,13.63,20240125,8900,-33.48,20230712,5210,13.63,20240125,2.40,N,015230,500,142 억,,1555712,N,N,18,N,00,N
|
||
|
|
20240216,120257,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5880,-20,5,-0.34,165769150,28267,50.64,5870,5900,5830,7670,4130,5900,5864.41,5.44,0,-2960,6053,5976,5893,5816,5733,5935,5775,143,1770,500,4240,10,1,28572230,1680,4.58,0.68,12,0.10,1285.00,8620.00,8900,20230712,-33.93,5210,20240125,12.86,6120,-3.92,20240102,5210,12.86,20240125,8900,-33.93,20230712,5210,12.86,20240125,2.40,N,015230,500,142 억,,1555712,N,N,18,N,00,N
|
||
|
|
20240216,110258,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5840,-60,5,-1.02,120224430,20488,36.70,5870,5900,5830,7670,4130,5900,5868.04,5.44,0,-1080,6053,5976,5893,5816,5733,5935,5775,143,1770,500,4240,10,1,28572230,1669,4.54,0.68,12,0.07,1285.00,8620.00,8900,20230712,-34.38,5210,20240125,12.09,6120,-4.58,20240102,5210,12.09,20240125,8900,-34.38,20230712,5210,12.09,20240125,2.40,N,015230,500,142 억,,1555712,N,N,18,N,00,N
|
||
|
|
20240216,100256,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5870,-30,5,-0.51,55594590,9456,16.94,5870,5900,5870,7670,4130,5900,5879.29,5.44,0,-1003,6053,5976,5893,5816,5733,5935,5775,143,1770,500,4240,10,1,28572230,1677,4.57,0.68,12,0.03,1285.00,8620.00,8900,20230712,-34.04,5210,20240125,12.67,6120,-4.08,20240102,5210,12.67,20240125,8900,-34.04,20230712,5210,12.67,20240125,2.40,N,015230,500,142 억,,1555712,N,N,18,N,00,N
|
||
|
|
20240216,090252,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5870,-30,5,-0.51,3287200,560,1.00,5870,5870,5870,7670,4130,5900,5870.00,5.44,0,16,6053,5976,5893,5816,5733,5935,5775,143,1770,500,4240,10,1,28572230,1677,4.57,0.68,12,0.00,1285.00,8620.00,8900,20230712,-34.04,5210,20240125,12.67,6120,-4.08,20240102,5210,12.67,20240125,8900,-34.04,20230712,5210,12.67,20240125,2.40,N,015230,500,142 억,,1555712,N,N,18,N,00,N
|
||
|
|
20240215,160255,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5900,-30,5,-0.51,325796850,55481,59.95,5970,5970,5810,7700,4160,5930,5872.22,5.46,0,-4877,6090,6010,5960,5880,5830,5985,5855,143,1770,500,4260,10,1,28572230,1686,4.59,0.68,12,0.19,1285.00,8620.00,8900,20230712,-33.71,5210,20240125,13.24,6120,-3.59,20240102,5210,13.24,20240125,8900,-33.71,20230712,5210,13.24,20240125,2.39,N,015230,500,142 억,,1560532,N,N,18,N,00,N
|
||
|
|
20240215,150256,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5860,-70,5,-1.18,299453470,51006,55.11,5970,5970,5810,7700,4160,5930,5870.95,5.46,0,-4069,6090,6010,5960,5880,5830,5985,5855,143,1770,500,4260,10,1,28572230,1674,4.56,0.68,12,0.18,1285.00,8620.00,8900,20230712,-34.16,5210,20240125,12.48,6120,-4.25,20240102,5210,12.48,20240125,8900,-34.16,20230712,5210,12.48,20240125,2.39,N,015230,500,142 억,,1560532,N,N,1,N,00,N
|
||
|
|
20240215,140254,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5870,-60,5,-1.01,224544630,38195,41.27,5970,5970,5810,7700,4160,5930,5878.90,5.46,0,-5465,6090,6010,5960,5880,5830,5985,5855,143,1770,500,4260,10,1,28572230,1677,4.57,0.68,12,0.13,1285.00,8620.00,8900,20230712,-34.04,5210,20240125,12.67,6120,-4.08,20240102,5210,12.67,20240125,8900,-34.04,20230712,5210,12.67,20240125,2.39,N,015230,500,142 억,,1560532,N,N,1,N,00,N
|
||
|
|
20240215,130253,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5870,-60,5,-1.01,214646210,36507,39.45,5970,5970,5810,7700,4160,5930,5879.59,5.46,0,-5063,6090,6010,5960,5880,5830,5985,5855,143,1770,500,4260,10,1,28572230,1677,4.57,0.68,12,0.13,1285.00,8620.00,8900,20230712,-34.04,5210,20240125,12.67,6120,-4.08,20240102,5210,12.67,20240125,8900,-34.04,20230712,5210,12.67,20240125,2.39,N,015230,500,142 억,,1560532,N,N,1,N,00,N
|
||
|
|
20240215,120255,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5870,-60,5,-1.01,149472390,25393,27.44,5970,5970,5810,7700,4160,5930,5886.36,5.46,0,-5396,6090,6010,5960,5880,5830,5985,5855,143,1770,500,4260,10,1,28572230,1677,4.57,0.68,12,0.09,1285.00,8620.00,8900,20230712,-34.04,5210,20240125,12.67,6120,-4.08,20240102,5210,12.67,20240125,8900,-34.04,20230712,5210,12.67,20240125,2.39,N,015230,500,142 억,,1560532,N,N,1,N,00,N
|
||
|
|
20240215,110252,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5890,-40,5,-0.67,135973970,23092,24.95,5970,5970,5810,7700,4160,5930,5888.36,5.46,0,-5344,6090,6010,5960,5880,5830,5985,5855,143,1770,500,4260,10,1,28572230,1683,4.58,0.68,12,0.08,1285.00,8620.00,8900,20230712,-33.82,5210,20240125,13.05,6120,-3.76,20240102,5210,13.05,20240125,8900,-33.82,20230712,5210,13.05,20240125,2.39,N,015230,500,142 억,,1560532,N,N,1,N,00,N
|
||
|
|
20240215,100254,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5880,-50,5,-0.84,104277840,17700,19.12,5970,5970,5810,7700,4160,5930,5891.40,5.46,0,-4851,6090,6010,5960,5880,5830,5985,5855,143,1770,500,4260,10,1,28572230,1680,4.58,0.68,12,0.06,1285.00,8620.00,8900,20230712,-33.93,5210,20240125,12.86,6120,-3.92,20240102,5210,12.86,20240125,8900,-33.93,20230712,5210,12.86,20240125,2.39,N,015230,500,142 억,,1560532,N,N,1,N,00,N
|
||
|
|
20240215,090251,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5930,0,3,0.00,15097030,2538,2.74,5970,5970,5930,7700,4160,5930,5948.40,5.46,0,-1641,6090,6010,5960,5880,5830,5985,5855,143,1770,500,4260,10,1,28572230,1694,4.61,0.69,12,0.01,1285.00,8620.00,8900,20230712,-33.37,5210,20240125,13.82,6120,-3.10,20240102,5210,13.82,20240125,8900,-33.37,20230712,5210,13.82,20240125,2.39,N,015230,500,142 억,,1560532,N,N,1,N,00,N
|
||
|
|
20240214,160251,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5930,-120,5,-1.98,535104200,89595,59.25,5960,6040,5910,7860,4240,6050,5972.11,5.47,0,-1791,6216,6132,6006,5922,5796,6175,5965,143,1810,500,4350,10,1,28572230,1694,4.61,0.69,12,0.31,1285.00,8620.00,8900,20230712,-33.37,5210,20240125,13.82,6120,-3.10,20240102,5210,13.82,20240125,8900,-33.37,20230712,5210,13.82,20240125,2.38,N,015230,500,142 억,,1562385,N,N,1,N,00,N
|
||
|
|
20240214,150252,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5950,-100,5,-1.65,504935660,84517,55.89,5960,6040,5910,7860,4240,6050,5973.94,5.47,0,-1367,6216,6132,6006,5922,5796,6175,5965,143,1810,500,4350,10,1,28572230,1700,4.63,0.69,12,0.30,1285.00,8620.00,8900,20230712,-33.15,5210,20240125,14.20,6120,-2.78,20240102,5210,14.20,20240125,8900,-33.15,20230712,5210,14.20,20240125,2.38,N,015230,500,142 억,,1562385,N,N,0,N,00,N
|
||
|
|
20240214,140251,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5980,-70,5,-1.16,415811030,69561,46.00,5960,6040,5910,7860,4240,6050,5977.14,5.47,0,-2119,6216,6132,6006,5922,5796,6175,5965,143,1810,500,4350,10,1,28572230,1709,4.65,0.69,12,0.24,1285.00,8620.00,8900,20230712,-32.81,5210,20240125,14.78,6120,-2.29,20240102,5210,14.78,20240125,8900,-32.81,20230712,5210,14.78,20240125,2.38,N,015230,500,142 억,,1562385,N,N,0,N,00,N
|
||
|
|
20240214,130254,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5960,-90,5,-1.49,387047200,64750,42.82,5960,6040,5910,7860,4240,6050,5977.02,5.47,0,-2248,6216,6132,6006,5922,5796,6175,5965,143,1810,500,4350,10,1,28572230,1703,4.64,0.69,12,0.23,1285.00,8620.00,8900,20230712,-33.03,5210,20240125,14.40,6120,-2.61,20240102,5210,14.40,20240125,8900,-33.03,20230712,5210,14.40,20240125,2.38,N,015230,500,142 억,,1562385,N,N,0,N,00,N
|
||
|
|
20240214,120250,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5960,-90,5,-1.49,358421670,59952,39.65,5960,6040,5910,7860,4240,6050,5977.90,5.47,0,-2301,6216,6132,6006,5922,5796,6175,5965,143,1810,500,4350,10,1,28572230,1703,4.64,0.69,12,0.21,1285.00,8620.00,8900,20230712,-33.03,5210,20240125,14.40,6120,-2.61,20240102,5210,14.40,20240125,8900,-33.03,20230712,5210,14.40,20240125,2.38,N,015230,500,142 억,,1562385,N,N,0,N,00,N
|
||
|
|
20240214,110253,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5980,-70,5,-1.16,249197170,41632,27.53,5960,6040,5910,7860,4240,6050,5984.96,5.47,0,-6283,6216,6132,6006,5922,5796,6175,5965,143,1810,500,4350,10,1,28572230,1709,4.65,0.69,12,0.15,1285.00,8620.00,8900,20230712,-32.81,5210,20240125,14.78,6120,-2.29,20240102,5210,14.78,20240125,8900,-32.81,20230712,5210,14.78,20240125,2.38,N,015230,500,142 억,,1562385,N,N,0,N,00,N
|
||
|
|
20240214,090248,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5970,-80,5,-1.32,46726110,7849,5.19,5960,5990,5910,7860,4240,6050,5946.82,5.47,0,1321,6216,6132,6006,5922,5796,6175,5965,143,1810,500,4350,10,1,28572230,1706,4.65,0.69,12,0.03,1285.00,8620.00,8900,20230712,-32.92,5210,20240125,14.59,6120,-2.45,20240102,5210,14.59,20240125,8900,-32.92,20230712,5210,14.59,20240125,2.38,N,015230,500,142 억,,1562385,N,N,0,N,00,N
|
||
|
|
20240213,160248,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,6050,190,2,3.24,905434340,150932,413.18,5880,6090,5880,7610,4110,5860,5998.94,5.36,0,23699,5980,5920,5860,5800,5740,5890,5770,143,1750,500,4210,10,1,28572230,1729,4.71,0.70,12,0.53,1285.00,8620.00,8900,20230712,-32.02,5210,20240125,16.12,6120,-1.14,20240102,5210,16.12,20240125,8900,-32.02,20230712,5210,16.12,20240125,2.39,N,015230,500,142 억,,1530650,N,N,0,N,00,N
|
||
|
|
20240213,150245,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,6020,160,2,2.73,799967750,133472,365.39,5880,6090,5880,7610,4110,5860,5993.52,5.36,0,24308,5980,5920,5860,5800,5740,5890,5770,143,1750,500,4210,10,1,28572230,1720,4.68,0.70,12,0.47,1285.00,8620.00,8900,20230712,-32.36,5210,20240125,15.55,6120,-1.63,20240102,5210,15.55,20240125,8900,-32.36,20230712,5210,15.55,20240125,2.39,N,015230,500,142 억,,1530650,N,N,0,N,00,N
|
||
|
|
20240213,140253,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,6010,150,2,2.56,641072960,107143,293.31,5880,6030,5880,7610,4110,5860,5983.34,5.36,0,26084,5980,5920,5860,5800,5740,5890,5770,143,1750,500,4210,10,1,28572230,1717,4.68,0.70,12,0.37,1285.00,8620.00,8900,20230712,-32.47,5210,20240125,15.36,6120,-1.80,20240102,5210,15.36,20240125,8900,-32.47,20230712,5210,15.36,20240125,2.39,N,015230,500,142 억,,1530650,N,N,0,N,00,N
|
||
|
|
20240213,130250,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,6000,140,2,2.39,604501420,101042,276.61,5880,6030,5880,7610,4110,5860,5982.67,5.36,0,26634,5980,5920,5860,5800,5740,5890,5770,143,1750,500,4210,10,1,28572230,1714,4.67,0.70,12,0.35,1285.00,8620.00,8900,20230712,-32.58,5210,20240125,15.16,6120,-1.96,20240102,5210,15.16,20240125,8900,-32.58,20230712,5210,15.16,20240125,2.39,N,015230,500,142 억,,1530650,N,N,0,N,00,N
|
||
|
|
20240213,120251,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5990,130,2,2.22,512982630,85734,234.70,5880,6030,5880,7610,4110,5860,5983.42,5.36,0,20876,5980,5920,5860,5800,5740,5890,5770,143,1750,500,4210,10,1,28572230,1711,4.66,0.69,12,0.30,1285.00,8620.00,8900,20230712,-32.70,5210,20240125,14.97,6120,-2.12,20240102,5210,14.97,20240125,8900,-32.70,20230712,5210,14.97,20240125,2.39,N,015230,500,142 억,,1530650,N,N,0,N,00,N
|
||
|
|
20240213,110251,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5990,130,2,2.22,463020260,77387,211.85,5880,6030,5880,7610,4110,5860,5983.18,5.36,0,19837,5980,5920,5860,5800,5740,5890,5770,143,1750,500,4210,10,1,28572230,1711,4.66,0.69,12,0.27,1285.00,8620.00,8900,20230712,-32.70,5210,20240125,14.97,6120,-2.12,20240102,5210,14.97,20240125,8900,-32.70,20230712,5210,14.97,20240125,2.39,N,015230,500,142 억,,1530650,N,N,0,N,00,N
|
||
|
|
20240213,100232,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,6000,140,2,2.39,403423260,67455,184.66,5880,6030,5880,7610,4110,5860,5980.63,5.36,0,18691,5980,5920,5860,5800,5740,5890,5770,143,1750,500,4210,10,1,28572230,1714,4.67,0.70,12,0.24,1285.00,8620.00,8900,20230712,-32.58,5210,20240125,15.16,6120,-1.96,20240102,5210,15.16,20240125,8900,-32.58,20230712,5210,15.16,20240125,2.39,N,015230,500,142 억,,1530650,N,N,0,N,00,N
|