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
|
||
|
|
20240229,160332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8950,200,2,2.29,180516360,20162,147.67,8750,9100,8720,11370,6130,8750,8953.32,2.17,0,1656,9130,8940,8700,8510,8270,9035,8605,50,2620,500,6300,10,1,10000000,895,-9.43,0.18,06,0.20,-949.00,51131.00,9700,20240219,-7.73,5820,20231114,53.78,9700,-7.73,20240219,6010,48.92,20240119,9700,-7.73,20240219,5820,53.78,20231114,0.04,N,021820,500,50 억,,216639,N,N,19,N,00,N
|
||
|
|
20240229,150332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8960,210,2,2.40,167684260,18722,137.13,8750,9100,8720,11370,6130,8750,8956.54,2.17,0,1695,9130,8940,8700,8510,8270,9035,8605,50,2620,500,6300,10,1,10000000,896,-9.44,0.18,06,0.19,-949.00,51131.00,9700,20240219,-7.63,5820,20231114,53.95,9700,-7.63,20240219,6010,49.08,20240119,9700,-7.63,20240219,5820,53.95,20231114,0.04,N,021820,500,50 억,,216639,N,N,51,N,00,N
|
||
|
|
20240229,140333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9020,270,2,3.09,146147240,16317,119.51,8750,9100,8720,11370,6130,8750,8956.75,2.17,0,2012,9130,8940,8700,8510,8270,9035,8605,50,2620,500,6300,10,1,10000000,902,-9.50,0.18,06,0.16,-949.00,51131.00,9700,20240219,-7.01,5820,20231114,54.98,9700,-7.01,20240219,6010,50.08,20240119,9700,-7.01,20240219,5820,54.98,20231114,0.04,N,021820,500,50 억,,216639,N,N,51,N,00,N
|
||
|
|
20240229,130334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9000,250,2,2.86,125102690,13979,102.39,8750,9100,8720,11370,6130,8750,8949.33,2.17,0,1885,9130,8940,8700,8510,8270,9035,8605,50,2620,500,6300,10,1,10000000,900,-9.48,0.18,06,0.14,-949.00,51131.00,9700,20240219,-7.22,5820,20231114,54.64,9700,-7.22,20240219,6010,49.75,20240119,9700,-7.22,20240219,5820,54.64,20231114,0.04,N,021820,500,50 억,,216639,N,N,51,N,00,N
|
||
|
|
20240229,120334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9060,310,2,3.54,104252500,11666,85.45,8750,9100,8720,11370,6130,8750,8936.44,2.17,0,1429,9130,8940,8700,8510,8270,9035,8605,50,2620,500,6300,10,1,10000000,906,-9.55,0.18,06,0.12,-949.00,51131.00,9700,20240219,-6.60,5820,20231114,55.67,9700,-6.60,20240219,6010,50.75,20240119,9700,-6.60,20240219,5820,55.67,20231114,0.04,N,021820,500,50 억,,216639,N,N,51,N,00,N
|
||
|
|
20240229,110334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8940,190,2,2.17,61879120,6958,50.96,8750,9080,8720,11370,6130,8750,8893.23,2.17,0,100,9130,8940,8700,8510,8270,9035,8605,50,2620,500,6300,10,1,10000000,894,-9.42,0.17,06,0.07,-949.00,51131.00,9700,20240219,-7.84,5820,20231114,53.61,9700,-7.84,20240219,6010,48.75,20240119,9700,-7.84,20240219,5820,53.61,20231114,0.04,N,021820,500,50 억,,216639,N,N,51,N,00,N
|
||
|
|
20240229,100334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8840,90,2,1.03,22854410,2586,18.94,8750,8900,8720,11370,6130,8750,8837.75,2.17,0,-74,9130,8940,8700,8510,8270,9035,8605,50,2620,500,6300,10,1,10000000,884,-9.32,0.17,06,0.03,-949.00,51131.00,9700,20240219,-8.87,5820,20231114,51.89,9700,-8.87,20240219,6010,47.09,20240119,9700,-8.87,20240219,5820,51.89,20231114,0.04,N,021820,500,50 억,,216639,N,N,51,N,00,N
|
||
|
|
20240229,090332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8790,40,2,0.46,2408570,275,2.01,8750,8790,8750,11370,6130,8750,8758.44,2.17,0,-26,9130,8940,8700,8510,8270,9035,8605,50,2620,500,6300,10,1,10000000,879,-9.26,0.17,06,0.00,-949.00,51131.00,9700,20240219,-9.38,5820,20231114,51.03,9700,-9.38,20240219,6010,46.26,20240119,9700,-9.38,20240219,5820,51.03,20231114,0.04,N,021820,500,50 억,,216639,N,N,51,N,00,N
|
||
|
|
20240228,160313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8750,240,2,2.82,117664660,13653,83.04,8460,8890,8460,11060,5960,8510,8618.23,2.17,0,1,8956,8732,8546,8322,8136,8640,8230,50,2550,500,6120,10,1,10000000,875,-9.22,0.17,06,0.14,-949.00,51131.00,9700,20240219,-9.79,5820,20231114,50.34,9700,-9.79,20240219,6010,45.59,20240119,9700,-9.79,20240219,5820,50.34,20231114,0.05,N,021820,500,50 억,,217315,N,N,51,N,00,N
|
||
|
|
20240228,150316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8710,200,2,2.35,115243530,13376,81.35,8460,8890,8460,11060,5960,8510,8615.69,2.17,0,31,8956,8732,8546,8322,8136,8640,8230,50,2550,500,6120,10,1,10000000,871,-9.18,0.17,06,0.13,-949.00,51131.00,9700,20240219,-10.21,5820,20231114,49.66,9700,-10.21,20240219,6010,44.93,20240119,9700,-10.21,20240219,5820,49.66,20231114,0.05,N,021820,500,50 억,,217315,N,N,4,N,00,N
|
||
|
|
20240228,140334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8780,270,2,3.17,99592410,11589,70.48,8460,8780,8460,11060,5960,8510,8593.70,2.17,0,377,8956,8732,8546,8322,8136,8640,8230,50,2550,500,6120,10,1,10000000,878,-9.25,0.17,06,0.12,-949.00,51131.00,9700,20240219,-9.48,5820,20231114,50.86,9700,-9.48,20240219,6010,46.09,20240119,9700,-9.48,20240219,5820,50.86,20231114,0.05,N,021820,500,50 억,,217315,N,N,4,N,00,N
|
||
|
|
20240228,130333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8590,80,2,0.94,56073140,6561,39.90,8460,8630,8460,11060,5960,8510,8546.43,2.17,0,101,8956,8732,8546,8322,8136,8640,8230,50,2550,500,6120,10,1,10000000,859,-9.05,0.17,06,0.07,-949.00,51131.00,9700,20240219,-11.44,5820,20231114,47.59,9700,-11.44,20240219,6010,42.93,20240119,9700,-11.44,20240219,5820,47.59,20231114,0.05,N,021820,500,50 억,,217315,N,N,4,N,00,N
|
||
|
|
20240228,120335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8550,40,2,0.47,51589140,6037,36.72,8460,8630,8460,11060,5960,8510,8545.49,2.17,0,1,8956,8732,8546,8322,8136,8640,8230,50,2550,500,6120,10,1,10000000,855,-9.01,0.17,06,0.06,-949.00,51131.00,9700,20240219,-11.86,5820,20231114,46.91,9700,-11.86,20240219,6010,42.26,20240119,9700,-11.86,20240219,5820,46.91,20231114,0.05,N,021820,500,50 억,,217315,N,N,4,N,00,N
|
||
|
|
20240228,110319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8600,90,2,1.06,42139770,4939,30.04,8460,8620,8460,11060,5960,8510,8532.04,2.17,0,550,8956,8732,8546,8322,8136,8640,8230,50,2550,500,6120,10,1,10000000,860,-9.06,0.17,06,0.05,-949.00,51131.00,9700,20240219,-11.34,5820,20231114,47.77,9700,-11.34,20240219,6010,43.09,20240119,9700,-11.34,20240219,5820,47.77,20231114,0.05,N,021820,500,50 억,,217315,N,N,4,N,00,N
|
||
|
|
20240228,100331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8570,60,2,0.71,28484220,3348,20.36,8460,8570,8460,11060,5960,8510,8507.83,2.17,0,1069,8956,8732,8546,8322,8136,8640,8230,50,2550,500,6120,10,1,10000000,857,-9.03,0.17,06,0.03,-949.00,51131.00,9700,20240219,-11.65,5820,20231114,47.25,9700,-11.65,20240219,6010,42.60,20240119,9700,-11.65,20240219,5820,47.25,20231114,0.05,N,021820,500,50 억,,217315,N,N,4,N,00,N
|
||
|
|
20240228,090333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8510,0,3,0.00,1312180,155,0.94,8460,8510,8460,11060,5960,8510,8465.68,2.17,0,-10,8956,8732,8546,8322,8136,8640,8230,50,2550,500,6120,10,1,10000000,851,-8.97,0.17,06,0.00,-949.00,51131.00,9700,20240219,-12.27,5820,20231114,46.22,9700,-12.27,20240219,6010,41.60,20240119,9700,-12.27,20240219,5820,46.22,20231114,0.05,N,021820,500,50 억,,217315,N,N,4,N,00,N
|
||
|
|
20240227,160334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8510,-50,5,-0.58,140225840,16414,25.47,8590,8770,8360,11120,6000,8560,8543.06,2.16,0,1649,9566,9062,8796,8292,8026,8930,8160,50,2560,500,6160,10,1,10000000,851,-8.97,0.17,06,0.16,-949.00,51131.00,9700,20240219,-12.27,5820,20231114,46.22,9700,-12.27,20240219,6010,41.60,20240119,9700,-12.27,20240219,5820,46.22,20231114,0.06,N,021820,500,50 억,,216069,N,N,4,N,00,N
|
||
|
|
20240227,150334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8490,-70,5,-0.82,134299840,15716,24.39,8590,8770,8360,11120,6000,8560,8545.42,2.16,0,1406,9566,9062,8796,8292,8026,8930,8160,50,2560,500,6160,10,1,10000000,849,-8.95,0.17,06,0.16,-949.00,51131.00,9700,20240219,-12.47,5820,20231114,45.88,9700,-12.47,20240219,6010,41.26,20240119,9700,-12.47,20240219,5820,45.88,20231114,0.06,N,021820,500,50 억,,216069,N,N,8,N,00,N
|
||
|
|
20240227,140333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8490,-70,5,-0.82,114046080,13328,20.68,8590,8770,8360,11120,6000,8560,8556.88,2.16,0,652,9566,9062,8796,8292,8026,8930,8160,50,2560,500,6160,10,1,10000000,849,-8.95,0.17,06,0.13,-949.00,51131.00,9700,20240219,-12.47,5820,20231114,45.88,9700,-12.47,20240219,6010,41.26,20240119,9700,-12.47,20240219,5820,45.88,20231114,0.06,N,021820,500,50 억,,216069,N,N,8,N,00,N
|
||
|
|
20240227,130310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8560,0,3,0.00,87930570,10263,15.93,8590,8770,8360,11120,6000,8560,8567.73,2.16,0,368,9566,9062,8796,8292,8026,8930,8160,50,2560,500,6160,10,1,10000000,856,-9.02,0.17,06,0.10,-949.00,51131.00,9700,20240219,-11.75,5820,20231114,47.08,9700,-11.75,20240219,6010,42.43,20240119,9700,-11.75,20240219,5820,47.08,20231114,0.06,N,021820,500,50 억,,216069,N,N,8,N,00,N
|
||
|
|
20240227,120335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8570,10,2,0.12,72738920,8486,13.17,8590,8770,8360,11120,6000,8560,8571.64,2.16,0,95,9566,9062,8796,8292,8026,8930,8160,50,2560,500,6160,10,1,10000000,857,-9.03,0.17,06,0.08,-949.00,51131.00,9700,20240219,-11.65,5820,20231114,47.25,9700,-11.65,20240219,6010,42.60,20240119,9700,-11.65,20240219,5820,47.25,20231114,0.06,N,021820,500,50 억,,216069,N,N,8,N,00,N
|
||
|
|
20240227,110333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8700,140,2,1.64,58983330,6892,10.69,8590,8770,8360,11120,6000,8560,8558.23,2.16,0,162,9566,9062,8796,8292,8026,8930,8160,50,2560,500,6160,10,1,10000000,870,-9.17,0.17,06,0.07,-949.00,51131.00,9700,20240219,-10.31,5820,20231114,49.48,9700,-10.31,20240219,6010,44.76,20240119,9700,-10.31,20240219,5820,49.48,20231114,0.06,N,021820,500,50 억,,216069,N,N,8,N,00,N
|
||
|
|
20240227,100332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8630,70,2,0.82,47492730,5569,8.64,8590,8770,8360,11120,6000,8560,8528.05,2.16,0,640,9566,9062,8796,8292,8026,8930,8160,50,2560,500,6160,10,1,10000000,863,-9.09,0.17,06,0.06,-949.00,51131.00,9700,20240219,-11.03,5820,20231114,48.28,9700,-11.03,20240219,6010,43.59,20240119,9700,-11.03,20240219,5820,48.28,20231114,0.06,N,021820,500,50 억,,216069,N,N,8,N,00,N
|
||
|
|
20240227,090332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8570,10,2,0.12,2172350,253,0.39,8590,8750,8570,11120,6000,8560,8586.36,2.16,0,7,9566,9062,8796,8292,8026,8930,8160,50,2560,500,6160,10,1,10000000,857,-9.03,0.17,06,0.00,-949.00,51131.00,9700,20240219,-11.65,5820,20231114,47.25,9700,-11.65,20240219,6010,42.60,20240119,9700,-11.65,20240219,5820,47.25,20231114,0.06,N,021820,500,50 억,,216069,N,N,8,N,00,N
|
||
|
|
20240226,160332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8560,-610,5,-6.65,564121180,64428,248.98,9300,9300,8530,11920,6420,9170,8755.84,2.06,0,9357,9696,9432,9226,8962,8756,9330,8860,50,2750,500,6600,10,1,10000000,856,-9.02,0.17,06,0.64,-949.00,51131.00,9700,20240219,-11.75,5820,20231114,47.08,9700,-11.75,20240219,6010,42.43,20240119,9700,-11.75,20240219,5820,47.08,20231114,0.06,N,021820,500,50 억,,206467,N,N,8,N,00,N
|
||
|
|
20240226,150331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8700,-470,5,-5.13,487464310,55500,214.48,9300,9300,8530,11920,6420,9170,8783.14,2.06,0,7714,9696,9432,9226,8962,8756,9330,8860,50,2750,500,6600,10,1,10000000,870,-9.17,0.17,06,0.56,-949.00,51131.00,9700,20240219,-10.31,5820,20231114,49.48,9700,-10.31,20240219,6010,44.76,20240119,9700,-10.31,20240219,5820,49.48,20231114,0.06,N,021820,500,50 억,,206467,N,N,1,N,00,N
|
||
|
|
20240226,140332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8870,-300,5,-3.27,396217350,45074,174.19,9300,9300,8530,11920,6420,9170,8790.37,2.06,0,7013,9696,9432,9226,8962,8756,9330,8860,50,2750,500,6600,10,1,10000000,887,-9.35,0.17,06,0.45,-949.00,51131.00,9700,20240219,-8.56,5820,20231114,52.41,9700,-8.56,20240219,6010,47.59,20240119,9700,-8.56,20240219,5820,52.41,20231114,0.06,N,021820,500,50 억,,206467,N,N,1,N,00,N
|
||
|
|
20240226,130331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8860,-310,5,-3.38,387299500,44067,170.29,9300,9300,8530,11920,6420,9170,8788.88,2.06,0,7067,9696,9432,9226,8962,8756,9330,8860,50,2750,500,6600,10,1,10000000,886,-9.34,0.17,06,0.44,-949.00,51131.00,9700,20240219,-8.66,5820,20231114,52.23,9700,-8.66,20240219,6010,47.42,20240119,9700,-8.66,20240219,5820,52.23,20231114,0.06,N,021820,500,50 억,,206467,N,N,1,N,00,N
|
||
|
|
20240226,120330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8780,-390,5,-4.25,372989460,42444,164.02,9300,9300,8530,11920,6420,9170,8787.80,2.06,0,7049,9696,9432,9226,8962,8756,9330,8860,50,2750,500,6600,10,1,10000000,878,-9.25,0.17,06,0.42,-949.00,51131.00,9700,20240219,-9.48,5820,20231114,50.86,9700,-9.48,20240219,6010,46.09,20240119,9700,-9.48,20240219,5820,50.86,20231114,0.06,N,021820,500,50 억,,206467,N,N,1,N,00,N
|
||
|
|
20240226,110329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8710,-460,5,-5.02,355701550,40466,156.38,9300,9300,8530,11920,6420,9170,8790.13,2.06,0,6339,9696,9432,9226,8962,8756,9330,8860,50,2750,500,6600,10,1,10000000,871,-9.18,0.17,06,0.40,-949.00,51131.00,9700,20240219,-10.21,5820,20231114,49.66,9700,-10.21,20240219,6010,44.93,20240119,9700,-10.21,20240219,5820,49.66,20231114,0.06,N,021820,500,50 억,,206467,N,N,1,N,00,N
|
||
|
|
20240226,100326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8890,-280,5,-3.05,127756140,14223,54.96,9300,9300,8890,11920,6420,9170,8982.36,2.06,0,355,9696,9432,9226,8962,8756,9330,8860,50,2750,500,6600,10,1,10000000,889,-9.37,0.17,06,0.14,-949.00,51131.00,9700,20240219,-8.35,5820,20231114,52.75,9700,-8.35,20240219,6010,47.92,20240119,9700,-8.35,20240219,5820,52.75,20231114,0.06,N,021820,500,50 억,,206467,N,N,1,N,00,N
|
||
|
|
20240226,090325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9250,80,2,0.87,10444740,1146,4.43,9300,9300,9100,11920,6420,9170,9114.08,2.06,0,904,9696,9432,9226,8962,8756,9330,8860,50,2750,500,6600,10,1,10000000,925,-9.75,0.18,06,0.01,-949.00,51131.00,9700,20240219,-4.64,5820,20231114,58.93,9700,-4.64,20240219,6010,53.91,20240119,9700,-4.64,20240219,5820,58.93,20231114,0.06,N,021820,500,50 억,,206467,N,N,1,N,00,N
|
||
|
|
20240223,160328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9170,-120,5,-1.29,234881300,25701,109.88,9490,9490,9020,12070,6510,9290,9138.99,2.11,0,-5281,9836,9562,9316,9042,8796,9700,9180,50,2780,500,6680,10,1,10000000,917,-9.66,0.18,06,0.26,-949.00,51131.00,9700,20240219,-5.46,5820,20231114,57.56,9700,-5.46,20240219,6010,52.58,20240119,9700,-5.46,20240219,5820,57.56,20231114,0.06,N,021820,500,50 억,,210852,N,N,1,N,00,N
|
||
|
|
20240223,150326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9200,-90,5,-0.97,233442500,25544,109.20,9490,9490,9020,12070,6510,9290,9138.84,2.11,0,-5330,9836,9562,9316,9042,8796,9700,9180,50,2780,500,6680,10,1,10000000,920,-9.69,0.18,06,0.26,-949.00,51131.00,9700,20240219,-5.15,5820,20231114,58.08,9700,-5.15,20240219,6010,53.08,20240119,9700,-5.15,20240219,5820,58.08,20231114,0.06,N,021820,500,50 억,,210852,N,N,6,N,00,N
|
||
|
|
20240223,140326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9150,-140,5,-1.51,205220090,22461,96.02,9490,9490,9020,12070,6510,9290,9136.73,2.11,0,-5004,9836,9562,9316,9042,8796,9700,9180,50,2780,500,6680,10,1,10000000,915,-9.64,0.18,06,0.22,-949.00,51131.00,9700,20240219,-5.67,5820,20231114,57.22,9700,-5.67,20240219,6010,52.25,20240119,9700,-5.67,20240219,5820,57.22,20231114,0.06,N,021820,500,50 억,,210852,N,N,6,N,00,N
|
||
|
|
20240223,130325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9120,-170,5,-1.83,140959750,15430,65.97,9490,9490,9020,12070,6510,9290,9135.43,2.11,0,-4469,9836,9562,9316,9042,8796,9700,9180,50,2780,500,6680,10,1,10000000,912,-9.61,0.18,06,0.15,-949.00,51131.00,9700,20240219,-5.98,5820,20231114,56.70,9700,-5.98,20240219,6010,51.75,20240119,9700,-5.98,20240219,5820,56.70,20231114,0.06,N,021820,500,50 억,,210852,N,N,6,N,00,N
|
||
|
|
20240223,120327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9100,-190,5,-2.05,139555970,15276,65.31,9490,9490,9020,12070,6510,9290,9135.64,2.11,0,-4433,9836,9562,9316,9042,8796,9700,9180,50,2780,500,6680,10,1,10000000,910,-9.59,0.18,06,0.15,-949.00,51131.00,9700,20240219,-6.19,5820,20231114,56.36,9700,-6.19,20240219,6010,51.41,20240119,9700,-6.19,20240219,5820,56.36,20231114,0.06,N,021820,500,50 억,,210852,N,N,6,N,00,N
|
||
|
|
20240223,110325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9170,-120,5,-1.29,95931360,10482,44.81,9490,9490,9020,12070,6510,9290,9152.01,2.11,0,-3650,9836,9562,9316,9042,8796,9700,9180,50,2780,500,6680,10,1,10000000,917,-9.66,0.18,06,0.10,-949.00,51131.00,9700,20240219,-5.46,5820,20231114,57.56,9700,-5.46,20240219,6010,52.58,20240119,9700,-5.46,20240219,5820,57.56,20231114,0.06,N,021820,500,50 억,,210852,N,N,6,N,00,N
|
||
|
|
20240223,100324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9170,-120,5,-1.29,82485060,9010,38.52,9490,9490,9020,12070,6510,9290,9154.83,2.11,0,-3655,9836,9562,9316,9042,8796,9700,9180,50,2780,500,6680,10,1,10000000,917,-9.66,0.18,06,0.09,-949.00,51131.00,9700,20240219,-5.46,5820,20231114,57.56,9700,-5.46,20240219,6010,52.58,20240119,9700,-5.46,20240219,5820,57.56,20231114,0.06,N,021820,500,50 억,,210852,N,N,6,N,00,N
|
||
|
|
20240223,090324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9410,120,2,1.29,6009240,639,2.73,9490,9490,9340,12070,6510,9290,9404.13,2.11,0,-412,9836,9562,9316,9042,8796,9700,9180,50,2780,500,6680,10,1,10000000,941,-9.92,0.18,06,0.01,-949.00,51131.00,9700,20240219,-2.99,5820,20231114,61.68,9700,-2.99,20240219,6010,56.57,20240119,9700,-2.99,20240219,5820,61.68,20231114,0.06,N,021820,500,50 억,,210852,N,N,6,N,00,N
|
||
|
|
20240222,160318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9290,60,2,0.65,217224520,23391,93.17,9230,9590,9070,11990,6470,9230,9286.67,2.07,0,3673,9443,9336,9193,9086,8943,9390,9140,50,2760,500,6640,10,1,10000000,929,-9.79,0.18,06,0.23,-949.00,51131.00,9700,20240219,-4.23,5820,20231114,59.62,9700,-4.23,20240219,6010,54.58,20240119,9700,-4.23,20240219,5820,59.62,20231114,0.06,N,021820,500,50 억,,206575,N,N,6,N,00,N
|
||
|
|
20240222,150326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9250,20,2,0.22,209244000,22529,89.74,9230,9590,9070,11990,6470,9230,9287.76,2.07,0,4276,9443,9336,9193,9086,8943,9390,9140,50,2760,500,6640,10,1,10000000,925,-9.75,0.18,06,0.23,-949.00,51131.00,9700,20240219,-4.64,5820,20231114,58.93,9700,-4.64,20240219,6010,53.91,20240119,9700,-4.64,20240219,5820,58.93,20231114,0.06,N,021820,500,50 억,,206575,N,N,1,N,00,N
|
||
|
|
20240222,140325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9200,-30,5,-0.33,199926980,21517,85.70,9230,9590,9070,11990,6470,9230,9291.58,2.07,0,4466,9443,9336,9193,9086,8943,9390,9140,50,2760,500,6640,10,1,10000000,920,-9.69,0.18,06,0.22,-949.00,51131.00,9700,20240219,-5.15,5820,20231114,58.08,9700,-5.15,20240219,6010,53.08,20240119,9700,-5.15,20240219,5820,58.08,20231114,0.06,N,021820,500,50 억,,206575,N,N,1,N,00,N
|
||
|
|
20240222,130318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9220,-10,5,-0.11,197634170,21268,84.71,9230,9590,9070,11990,6470,9230,9292.56,2.07,0,4454,9443,9336,9193,9086,8943,9390,9140,50,2760,500,6640,10,1,10000000,922,-9.72,0.18,06,0.21,-949.00,51131.00,9700,20240219,-4.95,5820,20231114,58.42,9700,-4.95,20240219,6010,53.41,20240119,9700,-4.95,20240219,5820,58.42,20231114,0.06,N,021820,500,50 억,,206575,N,N,1,N,00,N
|
||
|
|
20240222,120324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9160,-70,5,-0.76,184545260,19842,79.03,9230,9590,9070,11990,6470,9230,9300.74,2.07,0,4382,9443,9336,9193,9086,8943,9390,9140,50,2760,500,6640,10,1,10000000,916,-9.65,0.18,06,0.20,-949.00,51131.00,9700,20240219,-5.57,5820,20231114,57.39,9700,-5.57,20240219,6010,52.41,20240119,9700,-5.57,20240219,5820,57.39,20231114,0.06,N,021820,500,50 억,,206575,N,N,1,N,00,N
|
||
|
|
20240222,110323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9360,130,2,1.41,116018540,12420,49.47,9230,9590,9070,11990,6470,9230,9341.27,2.07,0,3029,9443,9336,9193,9086,8943,9390,9140,50,2760,500,6640,10,1,10000000,936,-9.86,0.18,06,0.12,-949.00,51131.00,9700,20240219,-3.51,5820,20231114,60.82,9700,-3.51,20240219,6010,55.74,20240119,9700,-3.51,20240219,5820,60.82,20231114,0.06,N,021820,500,50 억,,206575,N,N,1,N,00,N
|
||
|
|
20240222,100321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9410,180,2,1.95,67950040,7340,29.24,9230,9450,9070,11990,6470,9230,9257.50,2.07,0,2372,9443,9336,9193,9086,8943,9390,9140,50,2760,500,6640,10,1,10000000,941,-9.92,0.18,06,0.07,-949.00,51131.00,9700,20240219,-2.99,5820,20231114,61.68,9700,-2.99,20240219,6010,56.57,20240119,9700,-2.99,20240219,5820,61.68,20231114,0.06,N,021820,500,50 억,,206575,N,N,1,N,00,N
|
||
|
|
20240222,090324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9240,10,2,0.11,6942050,758,3.02,9230,9240,9070,11990,6470,9230,9158.38,2.07,0,190,9443,9336,9193,9086,8943,9390,9140,50,2760,500,6640,10,1,10000000,924,-9.74,0.18,06,0.01,-949.00,51131.00,9700,20240219,-4.74,5820,20231114,58.76,9700,-4.74,20240219,6010,53.74,20240119,9700,-4.74,20240219,5820,58.76,20231114,0.06,N,021820,500,50 억,,206575,N,N,1,N,00,N
|
||
|
|
20240221,160322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9230,10,2,0.11,229169190,25105,102.94,9110,9300,9050,11980,6460,9220,9128.43,2.03,0,3653,9593,9406,9113,8926,8633,9260,8780,50,2760,500,6630,10,1,10000000,923,-9.73,0.18,06,0.25,-949.00,51131.00,9700,20240219,-4.85,5820,20231114,58.59,9700,-4.85,20240219,6010,53.58,20240119,9700,-4.85,20240219,5820,58.59,20231114,0.07,N,021820,500,50 억,,202718,N,N,1,N,00,N
|
||
|
|
20240221,150318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9200,-20,5,-0.22,214260340,23481,96.28,9110,9300,9050,11980,6460,9220,9124.84,2.03,0,3014,9593,9406,9113,8926,8633,9260,8780,50,2760,500,6630,10,1,10000000,920,-9.69,0.18,06,0.23,-949.00,51131.00,9700,20240219,-5.15,5820,20231114,58.08,9700,-5.15,20240219,6010,53.08,20240119,9700,-5.15,20240219,5820,58.08,20231114,0.07,N,021820,500,50 억,,202718,N,N,7,N,00,N
|
||
|
|
20240221,140320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9200,-20,5,-0.22,181430730,19894,81.57,9110,9300,9050,11980,6460,9220,9119.87,2.03,0,2852,9593,9406,9113,8926,8633,9260,8780,50,2760,500,6630,10,1,10000000,920,-9.69,0.18,06,0.20,-949.00,51131.00,9700,20240219,-5.15,5820,20231114,58.08,9700,-5.15,20240219,6010,53.08,20240119,9700,-5.15,20240219,5820,58.08,20231114,0.07,N,021820,500,50 억,,202718,N,N,7,N,00,N
|
||
|
|
20240221,130320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9110,-110,5,-1.19,168748960,18508,75.89,9110,9300,9050,11980,6460,9220,9117.62,2.03,0,3210,9593,9406,9113,8926,8633,9260,8780,50,2760,500,6630,10,1,10000000,911,-9.60,0.18,06,0.19,-949.00,51131.00,9700,20240219,-6.08,5820,20231114,56.53,9700,-6.08,20240219,6010,51.58,20240119,9700,-6.08,20240219,5820,56.53,20231114,0.07,N,021820,500,50 억,,202718,N,N,7,N,00,N
|
||
|
|
20240221,120321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9140,-80,5,-0.87,147831650,16210,66.47,9110,9300,9050,11980,6460,9220,9119.78,2.03,0,2384,9593,9406,9113,8926,8633,9260,8780,50,2760,500,6630,10,1,10000000,914,-9.63,0.18,06,0.16,-949.00,51131.00,9700,20240219,-5.77,5820,20231114,57.04,9700,-5.77,20240219,6010,52.08,20240119,9700,-5.77,20240219,5820,57.04,20231114,0.07,N,021820,500,50 억,,202718,N,N,7,N,00,N
|
||
|
|
20240221,110322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9120,-100,5,-1.08,112831210,12383,50.77,9110,9300,9050,11980,6460,9220,9111.78,2.03,0,2618,9593,9406,9113,8926,8633,9260,8780,50,2760,500,6630,10,1,10000000,912,-9.61,0.18,06,0.12,-949.00,51131.00,9700,20240219,-5.98,5820,20231114,56.70,9700,-5.98,20240219,6010,51.75,20240119,9700,-5.98,20240219,5820,56.70,20231114,0.07,N,021820,500,50 억,,202718,N,N,7,N,00,N
|
||
|
|
20240221,100320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9200,-20,5,-0.22,63640350,6966,28.56,9110,9300,9070,11980,6460,9220,9135.85,2.03,0,1012,9593,9406,9113,8926,8633,9260,8780,50,2760,500,6630,10,1,10000000,920,-9.69,0.18,06,0.07,-949.00,51131.00,9700,20240219,-5.15,5820,20231114,58.08,9700,-5.15,20240219,6010,53.08,20240119,9700,-5.15,20240219,5820,58.08,20231114,0.07,N,021820,500,50 억,,202718,N,N,7,N,00,N
|
||
|
|
20240221,090318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9130,-90,5,-0.98,1734290,190,0.78,9110,9140,9110,11980,6460,9220,9127.84,2.03,0,100,9593,9406,9113,8926,8633,9260,8780,50,2760,500,6630,10,1,10000000,913,-9.62,0.18,06,0.00,-949.00,51131.00,9700,20240219,-5.88,5820,20231114,56.87,9700,-5.88,20240219,6010,51.91,20240119,9700,-5.88,20240219,5820,56.87,20231114,0.07,N,021820,500,50 억,,202718,N,N,7,N,00,N
|
||
|
|
20240220,160316,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9220,-20,5,-0.22,221252550,24384,38.87,9260,9300,8820,12010,6470,9240,9073.68,2.09,0,-5919,10000,9620,9320,8940,8640,9470,8790,50,2770,500,6650,10,1,10000000,922,-9.72,0.18,06,0.24,-949.00,51131.00,9700,20240219,-4.95,5820,20231114,58.42,9700,-4.95,20240219,6010,53.41,20240119,9700,-4.95,20240219,5820,58.42,20231114,0.07,N,021820,500,50 억,,208637,N,N,7,N,01,N
|
||
|
|
20240220,150318,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9110,-130,5,-1.41,181844550,20095,32.03,9260,9300,8820,12010,6470,9240,9049.24,2.09,0,-4902,10000,9620,9320,8940,8640,9470,8790,50,2770,500,6650,10,1,10000000,911,-9.60,0.18,06,0.20,-949.00,51131.00,9700,20240219,-6.08,5820,20231114,56.53,9700,-6.08,20240219,6010,51.58,20240119,9700,-6.08,20240219,5820,56.53,20231114,0.07,N,021820,500,50 억,,208637,N,N,17,N,01,N
|
||
|
|
20240220,140318,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9060,-180,5,-1.95,167608060,18516,29.52,9260,9300,8820,12010,6470,9240,9052.07,2.09,0,-4787,10000,9620,9320,8940,8640,9470,8790,50,2770,500,6650,10,1,10000000,906,-9.55,0.18,06,0.19,-949.00,51131.00,9700,20240219,-6.60,5820,20231114,55.67,9700,-6.60,20240219,6010,50.75,20240119,9700,-6.60,20240219,5820,55.67,20231114,0.07,N,021820,500,50 억,,208637,N,N,17,N,01,N
|
||
|
|
20240220,130319,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9110,-130,5,-1.41,156128010,17238,27.48,9260,9300,8820,12010,6470,9240,9057.20,2.09,0,-4747,10000,9620,9320,8940,8640,9470,8790,50,2770,500,6650,10,1,10000000,911,-9.60,0.18,06,0.17,-949.00,51131.00,9700,20240219,-6.08,5820,20231114,56.53,9700,-6.08,20240219,6010,51.58,20240119,9700,-6.08,20240219,5820,56.53,20231114,0.07,N,021820,500,50 억,,208637,N,N,17,N,01,N
|
||
|
|
20240220,120317,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8980,-260,5,-2.81,129325040,14282,22.77,9260,9300,8820,12010,6470,9240,9055.11,2.09,0,-3548,10000,9620,9320,8940,8640,9470,8790,50,2770,500,6650,10,1,10000000,898,-9.46,0.18,06,0.14,-949.00,51131.00,9700,20240219,-7.42,5820,20231114,54.30,9700,-7.42,20240219,6010,49.42,20240119,9700,-7.42,20240219,5820,54.30,20231114,0.07,N,021820,500,50 억,,208637,N,N,17,N,01,N
|
||
|
|
20240220,110317,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8980,-260,5,-2.81,91220340,10006,15.95,9260,9300,8820,12010,6470,9240,9116.56,2.09,0,-3623,10000,9620,9320,8940,8640,9470,8790,50,2770,500,6650,10,1,10000000,898,-9.46,0.18,06,0.10,-949.00,51131.00,9700,20240219,-7.42,5820,20231114,54.30,9700,-7.42,20240219,6010,49.42,20240119,9700,-7.42,20240219,5820,54.30,20231114,0.07,N,021820,500,50 억,,208637,N,N,17,N,01,N
|
||
|
|
20240220,100306,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9130,-110,5,-1.19,46045290,5020,8.00,9260,9300,9010,12010,6470,9240,9172.37,2.09,0,-1966,10000,9620,9320,8940,8640,9470,8790,50,2770,500,6650,10,1,10000000,913,-9.62,0.18,06,0.05,-949.00,51131.00,9700,20240219,-5.88,5820,20231114,56.87,9700,-5.88,20240219,6010,51.91,20240119,9700,-5.88,20240219,5820,56.87,20231114,0.07,N,021820,500,50 억,,208637,N,N,17,N,01,N
|
||
|
|
20240220,090319,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9300,60,2,0.65,20047730,2169,3.46,9260,9300,9240,12010,6470,9240,9242.84,2.09,0,-1833,10000,9620,9320,8940,8640,9470,8790,50,2770,500,6650,10,1,10000000,930,-9.80,0.18,06,0.02,-949.00,51131.00,9700,20240219,-4.12,5820,20231114,59.79,9700,-4.12,20240219,6010,54.74,20240119,9700,-4.12,20240219,5820,59.79,20231114,0.07,N,021820,500,50 억,,208637,N,N,17,N,01,N
|
||
|
|
20240219,160318,54,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,9240,230,2,2.55,583251450,62731,79.26,9700,9700,9020,11710,6310,9010,9297.74,2.20,0,-9391,9636,9322,8786,8472,7936,9480,8630,50,2700,500,6480,10,1,10000000,924,-9.74,0.18,06,0.63,-949.00,51131.00,9700,20240219,-4.74,5820,20231114,58.76,9700,-4.74,20240219,6010,53.74,20240119,9700,-4.74,20240219,5820,58.76,20231114,0.05,N,021820,500,50 억,,219813,N,N,17,N,01,N
|
||
|
|
20240219,150319,54,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,9220,210,2,2.33,555549240,59728,75.47,9700,9700,9020,11710,6310,9010,9301.40,2.20,0,-8691,9636,9322,8786,8472,7936,9480,8630,50,2700,500,6480,10,1,10000000,922,-9.72,0.18,06,0.60,-949.00,51131.00,9700,20240219,-4.95,5820,20231114,58.42,9700,-4.95,20240219,6010,53.41,20240119,9700,-4.95,20240219,5820,58.42,20231114,0.05,N,021820,500,50 억,,219813,N,N,6,N,01,N
|
||
|
|
20240219,140320,54,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,9100,90,2,1.00,535287410,57513,72.67,9700,9700,9020,11710,6310,9010,9307.32,2.20,0,-8699,9636,9322,8786,8472,7936,9480,8630,50,2700,500,6480,10,1,10000000,910,-9.59,0.18,06,0.58,-949.00,51131.00,9700,20240219,-6.19,5820,20231114,56.36,9700,-6.19,20240219,6010,51.41,20240119,9700,-6.19,20240219,5820,56.36,20231114,0.05,N,021820,500,50 억,,219813,N,N,6,N,01,N
|
||
|
|
20240219,130320,54,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,9250,240,2,2.66,497518170,53383,67.45,9700,9700,9020,11710,6310,9010,9319.88,2.20,0,-9283,9636,9322,8786,8472,7936,9480,8630,50,2700,500,6480,10,1,10000000,925,-9.75,0.18,06,0.53,-949.00,51131.00,9700,20240219,-4.64,5820,20231114,58.93,9700,-4.64,20240219,6010,53.91,20240119,9700,-4.64,20240219,5820,58.93,20231114,0.05,N,021820,500,50 억,,219813,N,N,6,N,01,N
|
||
|
|
20240219,120318,54,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,9270,260,2,2.89,474925940,50939,64.36,9700,9700,9020,11710,6310,9010,9323.52,2.20,0,-8817,9636,9322,8786,8472,7936,9480,8630,50,2700,500,6480,10,1,10000000,927,-9.77,0.18,06,0.51,-949.00,51131.00,9700,20240219,-4.43,5820,20231114,59.28,9700,-4.43,20240219,6010,54.24,20240119,9700,-4.43,20240219,5820,59.28,20231114,0.05,N,021820,500,50 억,,219813,N,N,6,N,01,N
|
||
|
|
20240219,110318,54,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,9130,120,2,1.33,446368650,47833,60.44,9700,9700,9020,11710,6310,9010,9331.92,2.20,0,-8620,9636,9322,8786,8472,7936,9480,8630,50,2700,500,6480,10,1,10000000,913,-9.62,0.18,06,0.48,-949.00,51131.00,9700,20240219,-5.88,5820,20231114,56.87,9700,-5.88,20240219,6010,51.91,20240119,9700,-5.88,20240219,5820,56.87,20231114,0.05,N,021820,500,50 억,,219813,N,N,6,N,01,N
|
||
|
|
20240219,100316,54,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,9260,250,2,2.77,378160850,40364,51.00,9700,9700,9160,11710,6310,9010,9368.91,2.20,0,-10105,9636,9322,8786,8472,7936,9480,8630,50,2700,500,6480,10,1,10000000,926,-9.76,0.18,06,0.40,-949.00,51131.00,9700,20240219,-4.54,5820,20231114,59.11,9700,-4.54,20240219,6010,54.08,20240119,9700,-4.54,20240219,5820,59.11,20231114,0.05,N,021820,500,50 억,,219813,N,N,6,N,01,N
|
||
|
|
20240219,090317,54,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,9350,340,2,3.77,115155210,12124,15.32,9700,9700,9160,11710,6310,9010,9498.77,2.20,0,-4651,9636,9322,8786,8472,7936,9480,8630,50,2700,500,6480,10,1,10000000,935,-9.85,0.18,06,0.12,-949.00,51131.00,9700,20240219,-3.61,5820,20231114,60.65,9700,-3.61,20240219,6010,55.57,20240119,9700,-3.61,20240219,5820,60.65,20231114,0.05,N,021820,500,50 억,,219813,N,N,6,N,01,N
|
||
|
|
20240216,160315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9010,570,2,6.75,691747990,79133,78.35,8580,9100,8250,10970,5910,8440,8741.59,2.08,0,9079,9200,8820,8510,8130,7820,8665,7975,50,2530,500,6070,10,1,10000000,901,-9.49,0.18,06,0.79,-949.00,51131.00,9450,20230627,-4.66,5820,20231114,54.81,9100,-0.99,20240216,6010,49.92,20240119,9450,-4.66,20230627,5820,54.81,20231114,0.04,N,021820,500,50 억,,207961,N,N,6,N,00,N
|
||
|
|
20240216,150316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8950,510,2,6.04,649813350,74460,73.72,8580,9100,8250,10970,5910,8440,8727.01,2.08,0,7968,9200,8820,8510,8130,7820,8665,7975,50,2530,500,6070,10,1,10000000,895,-9.43,0.18,06,0.74,-949.00,51131.00,9450,20230627,-5.29,5820,20231114,53.78,9100,-1.65,20240216,6010,48.92,20240119,9450,-5.29,20230627,5820,53.78,20231114,0.04,N,021820,500,50 억,,207961,N,N,5,N,00,N
|
||
|
|
20240216,140319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8930,490,2,5.81,584299800,67083,66.42,8580,9100,8250,10970,5910,8440,8710.10,2.08,0,6263,9200,8820,8510,8130,7820,8665,7975,50,2530,500,6070,10,1,10000000,893,-9.41,0.17,06,0.67,-949.00,51131.00,9450,20230627,-5.50,5820,20231114,53.44,9100,-1.87,20240216,6010,48.59,20240119,9450,-5.50,20230627,5820,53.44,20231114,0.04,N,021820,500,50 억,,207961,N,N,5,N,00,N
|
||
|
|
20240216,130314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8940,500,2,5.92,537295790,61819,61.21,8580,9100,8250,10970,5910,8440,8691.43,2.08,0,7283,9200,8820,8510,8130,7820,8665,7975,50,2530,500,6070,10,1,10000000,894,-9.42,0.17,06,0.62,-949.00,51131.00,9450,20230627,-5.40,5820,20231114,53.61,9100,-1.76,20240216,6010,48.75,20240119,9450,-5.40,20230627,5820,53.61,20231114,0.04,N,021820,500,50 억,,207961,N,N,5,N,00,N
|
||
|
|
20240216,120317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8830,390,2,4.62,283670630,33249,32.92,8580,8850,8250,10970,5910,8440,8531.70,2.08,0,498,9200,8820,8510,8130,7820,8665,7975,50,2530,500,6070,10,1,10000000,883,-9.30,0.17,06,0.33,-949.00,51131.00,9450,20230627,-6.56,5820,20231114,51.72,8890,-0.67,20240215,6010,46.92,20240119,9450,-6.56,20230627,5820,51.72,20231114,0.04,N,021820,500,50 억,,207961,N,N,5,N,00,N
|
||
|
|
20240216,110318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8510,70,2,0.83,184774990,21935,21.72,8580,8590,8250,10970,5910,8440,8423.75,2.08,0,-445,9200,8820,8510,8130,7820,8665,7975,50,2530,500,6070,10,1,10000000,851,-8.97,0.17,06,0.22,-949.00,51131.00,9450,20230627,-9.95,5820,20231114,46.22,8890,-4.27,20240215,6010,41.60,20240119,9450,-9.95,20230627,5820,46.22,20231114,0.04,N,021820,500,50 억,,207961,N,N,5,N,00,N
|
||
|
|
20240216,100316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8490,50,2,0.59,128047690,15243,15.09,8580,8580,8250,10970,5910,8440,8400.43,2.08,0,-1549,9200,8820,8510,8130,7820,8665,7975,50,2530,500,6070,10,1,10000000,849,-8.95,0.17,06,0.15,-949.00,51131.00,9450,20230627,-10.16,5820,20231114,45.88,8890,-4.50,20240215,6010,41.26,20240119,9450,-10.16,20230627,5820,45.88,20231114,0.04,N,021820,500,50 억,,207961,N,N,5,N,00,N
|
||
|
|
20240216,090312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8350,-90,5,-1.07,10896930,1280,1.27,8580,8580,8350,10970,5910,8440,8513.23,2.08,0,-255,9200,8820,8510,8130,7820,8665,7975,50,2530,500,6070,10,1,10000000,835,-8.80,0.16,06,0.01,-949.00,51131.00,9450,20230627,-11.64,5820,20231114,43.47,8890,-6.07,20240215,6010,38.94,20240119,9450,-11.64,20230627,5820,43.47,20231114,0.04,N,021820,500,50 억,,207961,N,N,5,N,00,N
|
||
|
|
20240215,160315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8440,500,2,6.30,861625480,100996,160.22,8800,8890,8200,10320,5560,7940,8531.37,2.14,0,-4012,9046,8492,8056,7502,7066,8770,7780,50,2380,500,5710,10,1,10000000,844,-8.89,0.17,06,1.01,-949.00,51131.00,9450,20230627,-10.69,5820,20231114,45.02,8890,-5.06,20240215,6010,40.43,20240119,9450,-10.69,20230627,5820,45.02,20231114,0.07,N,021820,500,50 억,,213927,N,N,5,N,00,N
|
||
|
|
20240215,150316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8420,480,2,6.05,842605550,98739,156.64,8800,8890,8200,10320,5560,7940,8533.67,2.14,0,-3150,9046,8492,8056,7502,7066,8770,7780,50,2380,500,5710,10,1,10000000,842,-8.87,0.16,06,0.99,-949.00,51131.00,9450,20230627,-10.90,5820,20231114,44.67,8890,-5.29,20240215,6010,40.10,20240119,9450,-10.90,20230627,5820,44.67,20231114,0.07,N,021820,500,50 억,,213927,N,N,0,N,00,N
|
||
|
|
20240215,140314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8290,350,2,4.41,786706580,92004,145.96,8800,8890,8200,10320,5560,7940,8550.79,2.14,0,-3875,9046,8492,8056,7502,7066,8770,7780,50,2380,500,5710,10,1,10000000,829,-8.74,0.16,06,0.92,-949.00,51131.00,9450,20230627,-12.28,5820,20231114,42.44,8890,-6.75,20240215,6010,37.94,20240119,9450,-12.28,20230627,5820,42.44,20231114,0.07,N,021820,500,50 억,,213927,N,N,0,N,00,N
|
||
|
|
20240215,130313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8330,390,2,4.91,733206430,85553,135.73,8800,8890,8200,10320,5560,7940,8570.20,2.14,0,-3804,9046,8492,8056,7502,7066,8770,7780,50,2380,500,5710,10,1,10000000,833,-8.78,0.16,06,0.86,-949.00,51131.00,9450,20230627,-11.85,5820,20231114,43.13,8890,-6.30,20240215,6010,38.60,20240119,9450,-11.85,20230627,5820,43.13,20231114,0.07,N,021820,500,50 억,,213927,N,N,0,N,00,N
|
||
|
|
20240215,120314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8380,440,2,5.54,713571760,83203,132.00,8800,8890,8200,10320,5560,7940,8576.27,2.14,0,-3605,9046,8492,8056,7502,7066,8770,7780,50,2380,500,5710,10,1,10000000,838,-8.83,0.16,06,0.83,-949.00,51131.00,9450,20230627,-11.32,5820,20231114,43.99,8890,-5.74,20240215,6010,39.43,20240119,9450,-11.32,20230627,5820,43.99,20231114,0.07,N,021820,500,50 억,,213927,N,N,0,N,00,N
|
||
|
|
20240215,110313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8460,520,2,6.55,646436970,75180,119.27,8800,8890,8200,10320,5560,7940,8598.52,2.14,0,-2734,9046,8492,8056,7502,7066,8770,7780,50,2380,500,5710,10,1,10000000,846,-8.91,0.17,06,0.75,-949.00,51131.00,9450,20230627,-10.48,5820,20231114,45.36,8890,-4.84,20240215,6010,40.77,20240119,9450,-10.48,20230627,5820,45.36,20231114,0.07,N,021820,500,50 억,,213927,N,N,0,N,00,N
|
||
|
|
20240215,100313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8450,510,2,6.42,553221150,64197,101.85,8800,8890,8200,10320,5560,7940,8617.55,2.14,0,-5669,9046,8492,8056,7502,7066,8770,7780,50,2380,500,5710,10,1,10000000,845,-8.90,0.17,06,0.64,-949.00,51131.00,9450,20230627,-10.58,5820,20231114,45.19,8890,-4.95,20240215,6010,40.60,20240119,9450,-10.58,20230627,5820,45.19,20231114,0.07,N,021820,500,50 억,,213927,N,N,0,N,00,N
|
||
|
|
20240215,090311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8700,760,2,9.57,116334720,13268,21.05,8800,8850,8320,10320,5560,7940,8768.07,2.14,0,-3010,9046,8492,8056,7502,7066,8770,7780,50,2380,500,5710,10,1,10000000,870,-9.17,0.17,06,0.13,-949.00,51131.00,9450,20230627,-7.94,5820,20231114,49.48,8850,-1.69,20240215,6010,44.76,20240119,9450,-7.94,20230627,5820,49.48,20231114,0.07,N,021820,500,50 억,,213927,N,N,0,N,00,N
|
||
|
|
20240214,160311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7940,240,2,3.12,508443350,62537,144.76,7850,8610,7620,10010,5390,7700,8130.28,2.17,0,-3792,8046,7872,7786,7612,7526,7830,7570,50,2310,500,5540,10,1,10000000,794,-8.37,0.16,06,0.63,-949.00,51131.00,9450,20230627,-15.98,5820,20231114,36.43,8610,-7.78,20240214,6010,32.11,20240119,9450,-15.98,20230627,5820,36.43,20231114,0.07,N,021820,500,50 억,,217303,N,N,0,N,00,N
|
||
|
|
20240214,150312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7810,110,2,1.43,500271030,61499,142.36,7850,8610,7620,10010,5390,7700,8134.62,2.17,0,-3800,8046,7872,7786,7612,7526,7830,7570,50,2310,500,5540,10,1,10000000,781,-8.23,0.15,06,0.61,-949.00,51131.00,9450,20230627,-17.35,5820,20231114,34.19,8610,-9.29,20240214,6010,29.95,20240119,9450,-17.35,20230627,5820,34.19,20231114,0.07,N,021820,500,50 억,,217303,N,N,0,N,00,N
|
||
|
|
20240214,140311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7990,290,2,3.77,491814860,60420,139.86,7850,8610,7620,10010,5390,7700,8139.93,2.17,0,-3064,8046,7872,7786,7612,7526,7830,7570,50,2310,500,5540,10,1,10000000,799,-8.42,0.16,06,0.60,-949.00,51131.00,9450,20230627,-15.45,5820,20231114,37.29,8610,-7.20,20240214,6010,32.95,20240119,9450,-15.45,20230627,5820,37.29,20231114,0.07,N,021820,500,50 억,,217303,N,N,0,N,00,N
|
||
|
|
20240214,130313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8000,300,2,3.90,481595700,59132,136.88,7850,8610,7620,10010,5390,7700,8144.42,2.17,0,-2239,8046,7872,7786,7612,7526,7830,7570,50,2310,500,5540,10,1,10000000,800,-8.43,0.16,06,0.59,-949.00,51131.00,9450,20230627,-15.34,5820,20231114,37.46,8610,-7.08,20240214,6010,33.11,20240119,9450,-15.34,20230627,5820,37.46,20231114,0.07,N,021820,500,50 억,,217303,N,N,0,N,00,N
|
||
|
|
20240214,120310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8000,300,2,3.90,477421920,58609,135.67,7850,8610,7620,10010,5390,7700,8145.88,2.17,0,-2221,8046,7872,7786,7612,7526,7830,7570,50,2310,500,5540,10,1,10000000,800,-8.43,0.16,06,0.59,-949.00,51131.00,9450,20230627,-15.34,5820,20231114,37.46,8610,-7.08,20240214,6010,33.11,20240119,9450,-15.34,20230627,5820,37.46,20231114,0.07,N,021820,500,50 억,,217303,N,N,0,N,00,N
|
||
|
|
20240214,110312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8180,480,2,6.23,461403480,56616,131.06,7850,8610,7620,10010,5390,7700,8149.70,2.17,0,-2310,8046,7872,7786,7612,7526,7830,7570,50,2310,500,5540,10,1,10000000,818,-8.62,0.16,06,0.57,-949.00,51131.00,9450,20230627,-13.44,5820,20231114,40.55,8610,-4.99,20240214,6010,36.11,20240119,9450,-13.44,20230627,5820,40.55,20231114,0.07,N,021820,500,50 억,,217303,N,N,0,N,00,N
|
||
|
|
20240214,090307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7640,-60,5,-0.78,9315720,1206,2.79,7850,7850,7620,10010,5390,7700,7724.48,2.17,0,-317,8046,7872,7786,7612,7526,7830,7570,50,2310,500,5540,10,1,10000000,764,-8.05,0.15,06,0.01,-949.00,51131.00,9450,20230627,-19.15,5820,20231114,31.27,8490,-10.01,20240202,6010,27.12,20240119,9450,-19.15,20230627,5820,31.27,20231114,0.07,N,021820,500,50 억,,217303,N,N,0,N,00,N
|
||
|
|
20240213,160307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7700,-260,5,-3.27,336365960,43193,169.45,7960,7960,7700,10340,5580,7960,7791.50,2.12,0,3882,8433,8196,7963,7726,7493,8080,7610,50,2380,500,5730,10,1,10000000,770,-8.11,0.15,06,0.43,-949.00,51131.00,9450,20230627,-18.52,5820,20231114,32.30,8490,-9.31,20240202,6010,28.12,20240119,9450,-18.52,20230627,5820,32.30,20231114,0.06,N,021820,500,50 억,,212375,N,N,0,N,00,N
|
||
|
|
20240213,150305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7820,-140,5,-1.76,315176360,40445,158.67,7960,7960,7710,10340,5580,7960,7792.72,2.12,0,3944,8433,8196,7963,7726,7493,8080,7610,50,2380,500,5730,10,1,10000000,782,-8.24,0.15,06,0.40,-949.00,51131.00,9450,20230627,-17.25,5820,20231114,34.36,8490,-7.89,20240202,6010,30.12,20240119,9450,-17.25,20230627,5820,34.36,20231114,0.06,N,021820,500,50 억,,212375,N,N,0,N,00,N
|
||
|
|
20240213,140313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7800,-160,5,-2.01,234484880,30082,118.01,7960,7960,7710,10340,5580,7960,7794.86,2.12,0,1078,8433,8196,7963,7726,7493,8080,7610,50,2380,500,5730,10,1,10000000,780,-8.22,0.15,06,0.30,-949.00,51131.00,9450,20230627,-17.46,5820,20231114,34.02,8490,-8.13,20240202,6010,29.78,20240119,9450,-17.46,20230627,5820,34.02,20231114,0.06,N,021820,500,50 억,,212375,N,N,0,N,00,N
|
||
|
|
20240213,130309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7780,-180,5,-2.26,187213340,23984,94.09,7960,7960,7750,10340,5580,7960,7805.76,2.12,0,813,8433,8196,7963,7726,7493,8080,7610,50,2380,500,5730,10,1,10000000,778,-8.20,0.15,06,0.24,-949.00,51131.00,9450,20230627,-17.67,5820,20231114,33.68,8490,-8.36,20240202,6010,29.45,20240119,9450,-17.67,20230627,5820,33.68,20231114,0.06,N,021820,500,50 억,,212375,N,N,0,N,00,N
|
||
|
|
20240213,120311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7780,-180,5,-2.26,166453680,21312,83.61,7960,7960,7750,10340,5580,7960,7810.33,2.12,0,810,8433,8196,7963,7726,7493,8080,7610,50,2380,500,5730,10,1,10000000,778,-8.20,0.15,06,0.21,-949.00,51131.00,9450,20230627,-17.67,5820,20231114,33.68,8490,-8.36,20240202,6010,29.45,20240119,9450,-17.67,20230627,5820,33.68,20231114,0.06,N,021820,500,50 억,,212375,N,N,0,N,00,N
|
||
|
|
20240213,110311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7770,-190,5,-2.39,147829910,18922,74.23,7960,7960,7750,10340,5580,7960,7812.59,2.12,0,281,8433,8196,7963,7726,7493,8080,7610,50,2380,500,5730,10,1,10000000,777,-8.19,0.15,06,0.19,-949.00,51131.00,9450,20230627,-17.78,5820,20231114,33.51,8490,-8.48,20240202,6010,29.28,20240119,9450,-17.78,20230627,5820,33.51,20231114,0.06,N,021820,500,50 억,,212375,N,N,0,N,00,N
|
||
|
|
20240213,100247,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7760,-200,5,-2.51,108271910,13868,54.41,7960,7960,7750,10340,5580,7960,7807.32,2.12,0,871,8433,8196,7963,7726,7493,8080,7610,50,2380,500,5730,10,1,10000000,776,-8.18,0.15,06,0.14,-949.00,51131.00,9450,20230627,-17.88,5820,20231114,33.33,8490,-8.60,20240202,6010,29.12,20240119,9450,-17.88,20230627,5820,33.33,20231114,0.06,N,021820,500,50 억,,212375,N,N,0,N,00,N
|