118 lines
50 KiB
CSV
118 lines
50 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
|
||
|
|
20240123,120107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5160,100,2,1.98,369101800,72026,37.26,5030,5170,5030,6570,3550,5060,5124.60,2.72,0,17073,5246,5152,5086,4992,4926,5120,4960,310,1510,500,3230,10,1,62000000,3199,16.97,0.66,12,0.12,304.00,7823.00,8370,20230720,-38.35,3115,20230118,65.65,6290,-17.97,20240117,4990,3.41,20240118,8370,-38.35,20230720,3150,63.81,20230125,1.79,N,000430,500,310 억,,1686810,N,N,432,N,00,N
|
||
|
|
20240123,110107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5140,80,2,1.58,206257020,40411,20.90,5030,5140,5030,6570,3550,5060,5104.03,2.72,0,6957,5246,5152,5086,4992,4926,5120,4960,310,1510,500,3230,10,1,62000000,3187,16.91,0.66,12,0.07,304.00,7823.00,8370,20230720,-38.59,3115,20230118,65.01,6290,-18.28,20240117,4990,3.01,20240118,8370,-38.59,20230720,3150,63.17,20230125,1.79,N,000430,500,310 억,,1686810,N,N,432,N,00,N
|
||
|
|
20240123,100107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5130,70,2,1.38,147007780,28854,14.93,5030,5140,5030,6570,3550,5060,5094.94,2.72,0,4012,5246,5152,5086,4992,4926,5120,4960,310,1510,500,3230,10,1,62000000,3181,16.88,0.66,12,0.05,304.00,7823.00,8370,20230720,-38.71,3115,20230118,64.69,6290,-18.44,20240117,4990,2.81,20240118,8370,-38.71,20230720,3150,62.86,20230125,1.79,N,000430,500,310 억,,1686810,N,N,432,N,00,N
|
||
|
|
20240123,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5060,0,3,0.00,16980350,3366,1.74,5030,5060,5030,6570,3550,5060,5044.47,2.72,0,2198,5246,5152,5086,4992,4926,5120,4960,310,1510,500,3230,10,1,62000000,3137,16.64,0.65,12,0.01,304.00,7823.00,8370,20230720,-39.55,3115,20230118,62.44,6290,-19.55,20240117,4990,1.40,20240118,8370,-39.55,20230720,3150,60.63,20230125,1.79,N,000430,500,310 억,,1686810,N,N,432,N,00,N
|
||
|
|
20240119,160107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5130,20,2,0.39,1335023760,260051,73.52,5190,5240,5070,6640,3580,5110,5133.71,2.79,0,-13010,5310,5210,5100,5000,4890,5260,5050,310,1530,500,3270,10,1,62000000,3181,16.88,0.66,12,0.42,304.00,7823.00,8370,20230720,-38.71,3115,20230118,64.69,6290,-18.44,20240117,4990,2.81,20240118,8370,-38.71,20230720,3115,64.69,20230119,1.85,N,000430,500,310 억,,1728512,N,N,19,N,00,N
|
||
|
|
20240119,150106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5100,-10,5,-0.20,1123895410,218614,61.81,5190,5240,5070,6640,3580,5110,5141.00,2.79,0,-19464,5310,5210,5100,5000,4890,5260,5050,310,1530,500,3270,10,1,62000000,3162,16.78,0.65,12,0.35,304.00,7823.00,8370,20230720,-39.07,3115,20230118,63.72,6290,-18.92,20240117,4990,2.20,20240118,8370,-39.07,20230720,3115,63.72,20230119,1.85,N,000430,500,310 억,,1728512,N,N,0,N,00,N
|
||
|
|
20240119,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5090,-20,5,-0.39,973390630,189048,53.45,5190,5240,5090,6640,3580,5110,5148.91,2.79,0,-21143,5310,5210,5100,5000,4890,5260,5050,310,1530,500,3270,10,1,62000000,3156,16.74,0.65,12,0.30,304.00,7823.00,8370,20230720,-39.19,3115,20230118,63.40,6290,-19.08,20240117,4990,2.00,20240118,8370,-39.19,20230720,3115,63.40,20230119,1.85,N,000430,500,310 억,,1728512,N,N,0,N,00,N
|
||
|
|
20240119,130107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5130,20,2,0.39,743045040,144025,40.72,5190,5240,5120,6640,3580,5110,5159.14,2.79,0,5703,5310,5210,5100,5000,4890,5260,5050,310,1530,500,3270,10,1,62000000,3181,16.88,0.66,12,0.23,304.00,7823.00,8370,20230720,-38.71,3115,20230118,64.69,6290,-18.44,20240117,4990,2.81,20240118,8370,-38.71,20230720,3115,64.69,20230119,1.85,N,000430,500,310 억,,1728512,N,N,0,N,00,N
|
||
|
|
20240119,120107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5160,50,2,0.98,588597740,113970,32.22,5190,5240,5130,6640,3580,5110,5164.50,2.79,0,19042,5310,5210,5100,5000,4890,5260,5050,310,1530,500,3270,10,1,62000000,3199,16.97,0.66,12,0.18,304.00,7823.00,8370,20230720,-38.35,3115,20230118,65.65,6290,-17.97,20240117,4990,3.41,20240118,8370,-38.35,20230720,3115,65.65,20230119,1.85,N,000430,500,310 억,,1728512,N,N,0,N,00,N
|
||
|
|
20240119,110107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5160,50,2,0.98,473325400,91619,25.90,5190,5240,5130,6640,3580,5110,5166.24,2.79,0,20947,5310,5210,5100,5000,4890,5260,5050,310,1530,500,3270,10,1,62000000,3199,16.97,0.66,12,0.15,304.00,7823.00,8370,20230720,-38.35,3115,20230118,65.65,6290,-17.97,20240117,4990,3.41,20240118,8370,-38.35,20230720,3115,65.65,20230119,1.85,N,000430,500,310 억,,1728512,N,N,0,N,00,N
|
||
|
|
20240119,100107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5150,40,2,0.78,320355910,61980,17.52,5190,5240,5130,6640,3580,5110,5168.70,2.79,0,20256,5310,5210,5100,5000,4890,5260,5050,310,1530,500,3270,10,1,62000000,3193,16.94,0.66,12,0.10,304.00,7823.00,8370,20230720,-38.47,3115,20230118,65.33,6290,-18.12,20240117,4990,3.21,20240118,8370,-38.47,20230720,3115,65.33,20230119,1.85,N,000430,500,310 억,,1728512,N,N,0,N,00,N
|
||
|
|
20240119,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5240,130,2,2.54,17527710,3371,0.95,5190,5240,5160,6640,3580,5110,5199.56,2.79,0,-483,5310,5210,5100,5000,4890,5260,5050,310,1530,500,3270,10,1,62000000,3249,17.24,0.67,12,0.01,304.00,7823.00,8370,20230720,-37.40,3115,20230118,68.22,6290,-16.69,20240117,4990,5.01,20240118,8370,-37.40,20230720,3115,68.22,20230119,1.85,N,000430,500,310 억,,1728512,N,N,0,N,00,N
|
||
|
|
20240118,160107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5110,60,2,1.19,1795879475,351701,7.36,5040,5200,4990,6560,3540,5050,5106.30,2.66,0,79552,6716,5882,5456,4622,4196,5670,4410,310,1510,500,3230,10,1,62000000,3168,16.81,0.65,12,0.57,304.00,7823.00,8370,20230720,-38.95,3115,20230118,64.04,6290,-18.76,20240117,4990,2.40,20240118,8370,-38.95,20230720,3115,64.04,20230118,1.88,N,000430,500,310 억,,1646919,N,N,0,N,00,N
|
||
|
|
20240118,150106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5140,90,2,1.78,1666017465,326413,6.83,5040,5200,4990,6560,3540,5050,5104.06,2.66,0,62785,6716,5882,5456,4622,4196,5670,4410,310,1510,500,3230,10,1,62000000,3187,16.91,0.66,12,0.53,304.00,7823.00,8370,20230720,-38.59,3115,20230118,65.01,6290,-18.28,20240117,4990,3.01,20240118,8370,-38.59,20230720,3115,65.01,20230118,1.88,N,000430,500,310 억,,1646919,N,N,0,N,00,N
|
||
|
|
20240118,140107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5110,60,2,1.19,1552039025,304220,6.37,5040,5200,4990,6560,3540,5050,5101.74,2.66,0,52353,6716,5882,5456,4622,4196,5670,4410,310,1510,500,3230,10,1,62000000,3168,16.81,0.65,12,0.49,304.00,7823.00,8370,20230720,-38.95,3115,20230118,64.04,6290,-18.76,20240117,4990,2.40,20240118,8370,-38.95,20230720,3115,64.04,20230118,1.88,N,000430,500,310 억,,1646919,N,N,0,N,00,N
|
||
|
|
20240118,130106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5150,100,2,1.98,1220405545,239186,5.01,5040,5200,4990,6560,3540,5050,5102.38,2.66,0,38897,6716,5882,5456,4622,4196,5670,4410,310,1510,500,3230,10,1,62000000,3193,16.94,0.66,12,0.39,304.00,7823.00,8370,20230720,-38.47,3115,20230118,65.33,6290,-18.12,20240117,4990,3.21,20240118,8370,-38.47,20230720,3115,65.33,20230118,1.88,N,000430,500,310 억,,1646919,N,N,0,N,00,N
|
||
|
|
20240118,120107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5130,80,2,1.58,1163262815,228065,4.77,5040,5200,4990,6560,3540,5050,5100.63,2.66,0,35505,6716,5882,5456,4622,4196,5670,4410,310,1510,500,3230,10,1,62000000,3181,16.88,0.66,12,0.37,304.00,7823.00,8370,20230720,-38.71,3115,20230118,64.69,6290,-18.44,20240117,4990,2.81,20240118,8370,-38.71,20230720,3115,64.69,20230118,1.88,N,000430,500,310 억,,1646919,N,N,0,N,00,N
|
||
|
|
20240118,110107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5140,90,2,1.78,958640485,188491,3.95,5040,5180,4990,6560,3540,5050,5085.92,2.66,0,28100,6716,5882,5456,4622,4196,5670,4410,310,1510,500,3230,10,1,62000000,3187,16.91,0.66,12,0.30,304.00,7823.00,8370,20230720,-38.59,3115,20230118,65.01,6290,-18.28,20240117,4990,3.01,20240118,8370,-38.59,20230720,3115,65.01,20230118,1.88,N,000430,500,310 억,,1646919,N,N,0,N,00,N
|
||
|
|
20240118,100106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5130,80,2,1.58,704417205,139037,2.91,5040,5140,4990,6560,3540,5050,5066.43,2.66,0,17643,6716,5882,5456,4622,4196,5670,4410,310,1510,500,3230,10,1,62000000,3181,16.88,0.66,12,0.22,304.00,7823.00,8370,20230720,-38.71,3115,20230118,64.69,6290,-18.44,20240117,4990,2.81,20240118,8370,-38.71,20230720,3115,64.69,20230118,1.88,N,000430,500,310 억,,1646919,N,N,0,N,00,N
|
||
|
|
20240118,090107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5080,30,2,0.59,60724820,12043,0.25,5040,5090,5010,6560,3540,5050,5042.18,2.66,0,573,6716,5882,5456,4622,4196,5670,4410,310,1510,500,3230,10,1,62000000,3150,16.71,0.65,12,0.02,304.00,7823.00,8370,20230720,-39.31,3115,20230118,63.08,6290,-19.24,20240117,5010,1.40,20240118,8370,-39.31,20230720,3115,63.08,20230118,1.88,N,000430,500,310 억,,1646919,N,N,0,N,00,N
|
||
|
|
20240117,160106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5050,-150,5,-2.88,26940955430,4756955,2263.34,5200,6290,5030,6760,3640,5200,5664.01,2.90,0,-150948,5453,5326,5253,5126,5053,5290,5090,310,1560,500,3320,10,1,62000000,3131,16.61,0.65,12,7.67,304.00,7823.00,8370,20230720,-39.67,3115,20230118,62.12,6290,-19.71,20240117,5030,0.40,20240117,8370,-39.67,20230720,3115,62.12,20230118,1.89,N,000430,500,310 억,,1795418,N,N,161,N,00,N
|
||
|
|
20240117,150107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5070,-130,5,-2.50,26363540430,4642622,2208.94,5200,6290,5040,6760,3640,5200,5678.59,2.90,0,-177890,5453,5326,5253,5126,5053,5290,5090,310,1560,500,3320,10,1,62000000,3143,16.68,0.65,12,7.49,304.00,7823.00,8370,20230720,-39.43,3115,20230118,62.76,6290,-19.40,20240117,5040,0.60,20240117,8370,-39.43,20230720,3115,62.76,20230118,1.89,N,000430,500,310 억,,1795418,N,N,161,N,00,N
|
||
|
|
20240117,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5250,50,2,0.96,23476501740,4079963,1941.23,5200,6290,5040,6760,3640,5200,5754.10,2.90,0,-182382,5453,5326,5253,5126,5053,5290,5090,310,1560,500,3320,10,1,62000000,3255,17.27,0.67,12,6.58,304.00,7823.00,8370,20230720,-37.28,3115,20230118,68.54,6290,-16.53,20240117,5040,4.17,20240117,8370,-37.28,20230720,3115,68.54,20230118,1.89,N,000430,500,310 억,,1795418,N,N,161,N,00,N
|
||
|
|
20240117,130106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5100,-100,5,-1.92,932711410,182982,87.06,5200,5250,5040,6760,3640,5200,5097.29,2.90,0,28275,5453,5326,5253,5126,5053,5290,5090,310,1560,500,3320,10,1,62000000,3162,16.78,0.65,12,0.30,304.00,7823.00,8370,20230720,-39.07,3115,20230118,63.72,6020,-15.28,20240108,5040,1.19,20240117,8370,-39.07,20230720,3115,63.72,20230118,1.89,N,000430,500,310 억,,1795418,N,N,161,N,00,N
|
||
|
|
20240117,120107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5110,-90,5,-1.73,815983720,160064,76.16,5200,5250,5040,6760,3640,5200,5097.86,2.90,0,26545,5453,5326,5253,5126,5053,5290,5090,310,1560,500,3320,10,1,62000000,3168,16.81,0.65,12,0.26,304.00,7823.00,8370,20230720,-38.95,3115,20230118,64.04,6020,-15.12,20240108,5040,1.39,20240117,8370,-38.95,20230720,3115,64.04,20230118,1.89,N,000430,500,310 억,,1795418,N,N,161,N,00,N
|
||
|
|
20240117,110107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5130,-70,5,-1.35,667094780,130737,62.20,5200,5250,5040,6760,3640,5200,5102.57,2.90,0,26626,5453,5326,5253,5126,5053,5290,5090,310,1560,500,3320,10,1,62000000,3181,16.88,0.66,12,0.21,304.00,7823.00,8370,20230720,-38.71,3115,20230118,64.69,6020,-14.78,20240108,5040,1.79,20240117,8370,-38.71,20230720,3115,64.69,20230118,1.89,N,000430,500,310 억,,1795418,N,N,161,N,00,N
|
||
|
|
20240117,100106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5110,-90,5,-1.73,539585400,105817,50.35,5200,5250,5040,6760,3640,5200,5099.23,2.90,0,30264,5453,5326,5253,5126,5053,5290,5090,310,1560,500,3320,10,1,62000000,3168,16.81,0.65,12,0.17,304.00,7823.00,8370,20230720,-38.95,3115,20230118,64.04,6020,-15.12,20240108,5040,1.39,20240117,8370,-38.95,20230720,3115,64.04,20230118,1.89,N,000430,500,310 억,,1795418,N,N,161,N,00,N
|
||
|
|
20240117,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5210,10,2,0.19,2456310,472,0.22,5200,5250,5200,6760,3640,5200,5204.05,2.90,0,-24,5453,5326,5253,5126,5053,5290,5090,310,1560,500,3320,10,1,62000000,3230,17.14,0.67,12,0.00,304.00,7823.00,8370,20230720,-37.75,3115,20230118,67.26,6020,-13.46,20240108,5180,0.58,20240116,8370,-37.75,20230720,3115,67.26,20230118,1.89,N,000430,500,310 억,,1795418,N,N,161,N,00,N
|
||
|
|
20240116,160107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5200,-180,5,-3.35,1087364470,207692,124.19,5310,5380,5180,6990,3770,5380,5235.52,2.89,0,1654,5693,5536,5383,5226,5073,5460,5150,310,1610,500,3440,10,1,62000000,3224,17.11,0.66,12,0.33,304.00,7823.00,8370,20230720,-37.87,3115,20230118,66.93,6020,-13.62,20240108,5180,0.39,20240116,8370,-37.87,20230720,3115,66.93,20230118,1.89,N,000430,500,310 억,,1793490,N,N,161,N,00,N
|
||
|
|
20240116,150107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5190,-190,5,-3.53,985866920,188135,112.50,5310,5380,5180,6990,3770,5380,5240.21,2.89,0,2736,5693,5536,5383,5226,5073,5460,5150,310,1610,500,3440,10,1,62000000,3218,17.07,0.66,12,0.30,304.00,7823.00,8370,20230720,-37.99,3115,20230118,66.61,6020,-13.79,20240108,5180,0.19,20240116,8370,-37.99,20230720,3115,66.61,20230118,1.89,N,000430,500,310 억,,1793490,N,N,47,N,00,N
|
||
|
|
20240116,140107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5230,-150,5,-2.79,838369190,159823,95.57,5310,5380,5200,6990,3770,5380,5245.61,2.89,0,10145,5693,5536,5383,5226,5073,5460,5150,310,1610,500,3440,10,1,62000000,3243,17.20,0.67,12,0.26,304.00,7823.00,8370,20230720,-37.51,3115,20230118,67.90,6020,-13.12,20240108,5200,0.58,20240116,8370,-37.51,20230720,3115,67.90,20230118,1.89,N,000430,500,310 억,,1793490,N,N,47,N,00,N
|
||
|
|
20240116,130106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5260,-120,5,-2.23,715738700,136340,81.53,5310,5380,5200,6990,3770,5380,5249.66,2.89,0,13310,5693,5536,5383,5226,5073,5460,5150,310,1610,500,3440,10,1,62000000,3261,17.30,0.67,12,0.22,304.00,7823.00,8370,20230720,-37.16,3115,20230118,68.86,6020,-12.62,20240108,5200,1.15,20240116,8370,-37.16,20230720,3115,68.86,20230118,1.89,N,000430,500,310 억,,1793490,N,N,47,N,00,N
|
||
|
|
20240116,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5230,-150,5,-2.79,677211720,128990,77.13,5310,5380,5200,6990,3770,5380,5250.11,2.89,0,12463,5693,5536,5383,5226,5073,5460,5150,310,1610,500,3440,10,1,62000000,3243,17.20,0.67,12,0.21,304.00,7823.00,8370,20230720,-37.51,3115,20230118,67.90,6020,-13.12,20240108,5200,0.58,20240116,8370,-37.51,20230720,3115,67.90,20230118,1.89,N,000430,500,310 억,,1793490,N,N,47,N,00,N
|
||
|
|
20240116,110106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5220,-160,5,-2.97,540923580,102953,61.56,5310,5380,5200,6990,3770,5380,5254.08,2.89,0,7611,5693,5536,5383,5226,5073,5460,5150,310,1610,500,3440,10,1,62000000,3236,17.17,0.67,12,0.17,304.00,7823.00,8370,20230720,-37.63,3115,20230118,67.58,6020,-13.29,20240108,5200,0.38,20240116,8370,-37.63,20230720,3115,67.58,20230118,1.89,N,000430,500,310 억,,1793490,N,N,47,N,00,N
|
||
|
|
20240116,100107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5260,-120,5,-2.23,262771480,49714,29.73,5310,5380,5230,6990,3770,5380,5285.66,2.89,0,1496,5693,5536,5383,5226,5073,5460,5150,310,1610,500,3440,10,1,62000000,3261,17.30,0.67,12,0.08,304.00,7823.00,8370,20230720,-37.16,3115,20230118,68.86,6020,-12.62,20240108,5230,0.57,20240116,8370,-37.16,20230720,3115,68.86,20230118,1.89,N,000430,500,310 억,,1793490,N,N,47,N,00,N
|
||
|
|
20240116,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5350,-30,5,-0.56,15703740,2957,1.77,5310,5380,5310,6990,3770,5380,5310.70,2.89,0,305,5693,5536,5383,5226,5073,5460,5150,310,1610,500,3440,10,1,62000000,3317,17.60,0.68,12,0.00,304.00,7823.00,8370,20230720,-36.08,3115,20230118,71.75,6020,-11.13,20240108,5230,2.29,20240115,8370,-36.08,20230720,3115,71.75,20230118,1.89,N,000430,500,310 억,,1793490,N,N,47,N,00,N
|
||
|
|
20240115,160106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5380,-100,5,-1.82,897475320,167031,70.81,5480,5540,5230,7120,3840,5480,5373.08,2.92,0,-15467,5806,5642,5556,5392,5306,5600,5350,310,1640,500,3500,10,1,62000000,3336,17.70,0.69,12,0.27,304.00,7823.00,8370,20230720,-35.72,3115,20230118,72.71,6020,-10.63,20240108,5230,2.87,20240115,8370,-35.72,20230720,3115,72.71,20230118,1.89,N,000430,500,310 억,,1808053,N,N,47,N,00,N
|
||
|
|
20240115,150106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5360,-120,5,-2.19,843345960,156926,66.53,5480,5540,5230,7120,3840,5480,5374.16,2.92,0,-14649,5806,5642,5556,5392,5306,5600,5350,310,1640,500,3500,10,1,62000000,3323,17.63,0.69,12,0.25,304.00,7823.00,8370,20230720,-35.96,3115,20230118,72.07,6020,-10.96,20240108,5230,2.49,20240115,8370,-35.96,20230720,3115,72.07,20230118,1.89,N,000430,500,310 억,,1808053,N,N,762,N,00,N
|
||
|
|
20240115,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5350,-130,5,-2.37,569527380,105374,44.67,5480,5540,5350,7120,3840,5480,5404.82,2.92,0,-18205,5806,5642,5556,5392,5306,5600,5350,310,1640,500,3500,10,1,62000000,3317,17.60,0.68,12,0.17,304.00,7823.00,8370,20230720,-36.08,3115,20230118,71.75,6020,-11.13,20240108,5350,0.00,20240115,8370,-36.08,20230720,3115,71.75,20230118,1.89,N,000430,500,310 억,,1808053,N,N,762,N,00,N
|
||
|
|
20240115,130106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5380,-100,5,-1.82,414539410,76507,32.43,5480,5540,5360,7120,3840,5480,5418.32,2.92,0,-13708,5806,5642,5556,5392,5306,5600,5350,310,1640,500,3500,10,1,62000000,3336,17.70,0.69,12,0.12,304.00,7823.00,8370,20230720,-35.72,3115,20230118,72.71,6020,-10.63,20240108,5350,0.56,20240102,8370,-35.72,20230720,3115,72.71,20230118,1.89,N,000430,500,310 억,,1808053,N,N,762,N,00,N
|
||
|
|
20240115,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5400,-80,5,-1.46,371996550,68612,29.09,5480,5540,5360,7120,3840,5480,5421.74,2.92,0,-12549,5806,5642,5556,5392,5306,5600,5350,310,1640,500,3500,10,1,62000000,3348,17.76,0.69,12,0.11,304.00,7823.00,8370,20230720,-35.48,3115,20230118,73.35,6020,-10.30,20240108,5350,0.93,20240102,8370,-35.48,20230720,3115,73.35,20230118,1.89,N,000430,500,310 억,,1808053,N,N,762,N,00,N
|
||
|
|
20240115,110106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5400,-80,5,-1.46,310485480,57224,24.26,5480,5540,5360,7120,3840,5480,5425.79,2.92,0,-8276,5806,5642,5556,5392,5306,5600,5350,310,1640,500,3500,10,1,62000000,3348,17.76,0.69,12,0.09,304.00,7823.00,8370,20230720,-35.48,3115,20230118,73.35,6020,-10.30,20240108,5350,0.93,20240102,8370,-35.48,20230720,3115,73.35,20230118,1.89,N,000430,500,310 억,,1808053,N,N,762,N,00,N
|
||
|
|
20240115,100106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5480,0,3,0.00,167032060,30773,13.05,5480,5540,5360,7120,3840,5480,5427.88,2.92,0,-2907,5806,5642,5556,5392,5306,5600,5350,310,1640,500,3500,10,1,62000000,3398,18.03,0.70,12,0.05,304.00,7823.00,8370,20230720,-34.53,3115,20230118,75.92,6020,-8.97,20240108,5350,2.43,20240102,8370,-34.53,20230720,3115,75.92,20230118,1.89,N,000430,500,310 억,,1808053,N,N,762,N,00,N
|
||
|
|
20240115,090107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5540,60,2,1.09,5149530,938,0.40,5480,5540,5480,7120,3840,5480,5489.90,2.92,0,178,5806,5642,5556,5392,5306,5600,5350,310,1640,500,3500,10,1,62000000,3435,18.22,0.71,12,0.00,304.00,7823.00,8370,20230720,-33.81,3115,20230118,77.85,6020,-7.97,20240108,5350,3.55,20240102,8370,-33.81,20230720,3115,77.85,20230118,1.89,N,000430,500,310 억,,1808053,N,N,762,N,00,N
|
||
|
|
20240112,160107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5480,-220,5,-3.86,1283931780,231327,130.18,5560,5720,5470,7410,3990,5700,5550.30,2.93,0,-9261,5873,5786,5713,5626,5553,5780,5620,310,1710,500,3640,10,1,62000000,3398,18.03,0.70,12,0.37,304.00,7823.00,8370,20230720,-34.53,3070,20230106,78.50,6020,-8.97,20240108,5350,2.43,20240102,8370,-34.53,20230720,3115,75.92,20230118,1.81,N,000430,500,310 억,,1814783,N,N,762,N,00,N
|
||
|
|
20240112,150107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5480,-220,5,-3.86,1216422650,219011,123.25,5560,5720,5470,7410,3990,5700,5554.16,2.93,0,-8129,5873,5786,5713,5626,5553,5780,5620,310,1710,500,3640,10,1,62000000,3398,18.03,0.70,12,0.35,304.00,7823.00,8370,20230720,-34.53,3070,20230106,78.50,6020,-8.97,20240108,5350,2.43,20240102,8370,-34.53,20230720,3115,75.92,20230118,1.81,N,000430,500,310 억,,1814783,N,N,118,N,00,N
|
||
|
|
20240112,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5500,-200,5,-3.51,1129691210,203200,114.35,5560,5720,5470,7410,3990,5700,5559.50,2.93,0,-13797,5873,5786,5713,5626,5553,5780,5620,310,1710,500,3640,10,1,62000000,3410,18.09,0.70,12,0.33,304.00,7823.00,8370,20230720,-34.29,3070,20230106,79.15,6020,-8.64,20240108,5350,2.80,20240102,8370,-34.29,20230720,3115,76.57,20230118,1.81,N,000430,500,310 억,,1814783,N,N,118,N,00,N
|
||
|
|
20240112,130106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5560,-140,5,-2.46,863452490,154874,87.16,5560,5720,5530,7410,3990,5700,5575.19,2.93,0,-17183,5873,5786,5713,5626,5553,5780,5620,310,1710,500,3640,10,1,62000000,3447,18.29,0.71,12,0.25,304.00,7823.00,8370,20230720,-33.57,3070,20230106,81.11,6020,-7.64,20240108,5350,3.93,20240102,8370,-33.57,20230720,3115,78.49,20230118,1.81,N,000430,500,310 억,,1814783,N,N,118,N,00,N
|
||
|
|
20240112,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5610,-90,5,-1.58,670465970,120167,67.63,5560,5720,5540,7410,3990,5700,5579.45,2.93,0,-17840,5873,5786,5713,5626,5553,5780,5620,310,1710,500,3640,10,1,62000000,3478,18.45,0.72,12,0.19,304.00,7823.00,8370,20230720,-32.97,3070,20230106,82.74,6020,-6.81,20240108,5350,4.86,20240102,8370,-32.97,20230720,3115,80.10,20230118,1.81,N,000430,500,310 억,,1814783,N,N,118,N,00,N
|
||
|
|
20240112,110106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5600,-100,5,-1.75,628692250,112712,63.43,5560,5720,5540,7410,3990,5700,5577.86,2.93,0,-17320,5873,5786,5713,5626,5553,5780,5620,310,1710,500,3640,10,1,62000000,3472,18.42,0.72,12,0.18,304.00,7823.00,8370,20230720,-33.09,3070,20230106,82.41,6020,-6.98,20240108,5350,4.67,20240102,8370,-33.09,20230720,3115,79.78,20230118,1.81,N,000430,500,310 억,,1814783,N,N,118,N,00,N
|
||
|
|
20240112,100107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5550,-150,5,-2.63,534517680,95870,53.95,5560,5720,5540,7410,3990,5700,5575.44,2.93,0,-17514,5873,5786,5713,5626,5553,5780,5620,310,1710,500,3640,10,1,62000000,3441,18.26,0.71,12,0.15,304.00,7823.00,8370,20230720,-33.69,3070,20230106,80.78,6020,-7.81,20240108,5350,3.74,20240102,8370,-33.69,20230720,3115,78.17,20230118,1.81,N,000430,500,310 억,,1814783,N,N,118,N,00,N
|
||
|
|
20240112,090107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5700,0,3,0.00,59366560,10656,6.00,5560,5720,5560,7410,3990,5700,5571.19,2.93,0,2200,5873,5786,5713,5626,5553,5780,5620,310,1710,500,3640,10,1,62000000,3534,18.75,0.73,12,0.02,304.00,7823.00,8370,20230720,-31.90,3070,20230106,85.67,6020,-5.32,20240108,5350,6.54,20240102,8370,-31.90,20230720,3115,82.99,20230118,1.81,N,000430,500,310 억,,1814783,N,N,118,N,00,N
|
||
|
|
20240111,160107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5700,-10,5,-0.18,1007799070,176045,32.92,5700,5800,5640,7420,4000,5710,5724.71,2.94,169,-10674,6016,5862,5736,5582,5456,5940,5660,310,1710,500,3650,10,1,62000000,3534,18.75,0.73,12,0.28,304.00,7823.00,8370,20230720,-31.90,3055,20230105,86.58,6020,-5.32,20240108,5350,6.54,20240102,8370,-31.90,20230720,3115,82.99,20230118,1.72,N,000430,500,310 억,,1823973,N,N,118,N,00,N
|
||
|
|
20240111,150106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5700,-10,5,-0.18,939533730,164069,30.68,5700,5800,5640,7420,4000,5710,5726.51,2.94,169,-8118,6016,5862,5736,5582,5456,5940,5660,310,1710,500,3650,10,1,62000000,3534,18.75,0.73,12,0.26,304.00,7823.00,8370,20230720,-31.90,3055,20230105,86.58,6020,-5.32,20240108,5350,6.54,20240102,8370,-31.90,20230720,3115,82.99,20230118,1.72,N,000430,500,310 억,,1823973,N,N,43,N,00,N
|
||
|
|
20240111,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5700,-10,5,-0.18,806670790,140716,26.31,5700,5800,5640,7420,4000,5710,5732.70,2.94,169,-7889,6016,5862,5736,5582,5456,5940,5660,310,1710,500,3650,10,1,62000000,3534,18.75,0.73,12,0.23,304.00,7823.00,8370,20230720,-31.90,3055,20230105,86.58,6020,-5.32,20240108,5350,6.54,20240102,8370,-31.90,20230720,3115,82.99,20230118,1.72,N,000430,500,310 억,,1823973,N,N,43,N,00,N
|
||
|
|
20240111,130106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5710,0,3,0.00,662600290,115378,21.58,5700,5800,5640,7420,4000,5710,5743.01,2.94,169,-9495,6016,5862,5736,5582,5456,5940,5660,310,1710,500,3650,10,1,62000000,3540,18.78,0.73,12,0.19,304.00,7823.00,8370,20230720,-31.78,3055,20230105,86.91,6020,-5.15,20240108,5350,6.73,20240102,8370,-31.78,20230720,3115,83.31,20230118,1.72,N,000430,500,310 억,,1823973,N,N,43,N,00,N
|
||
|
|
20240111,120107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5730,20,2,0.35,585437690,101907,19.06,5700,5800,5640,7420,4000,5710,5744.99,2.94,169,-4478,6016,5862,5736,5582,5456,5940,5660,310,1710,500,3650,10,1,62000000,3553,18.85,0.73,12,0.16,304.00,7823.00,8370,20230720,-31.54,3055,20230105,87.56,6020,-4.82,20240108,5350,7.10,20240102,8370,-31.54,20230720,3115,83.95,20230118,1.72,N,000430,500,310 억,,1823973,N,N,43,N,00,N
|
||
|
|
20240111,110106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5730,20,2,0.35,517951540,90162,16.86,5700,5800,5640,7420,4000,5710,5744.87,2.94,169,-2564,6016,5862,5736,5582,5456,5940,5660,310,1710,500,3650,10,1,62000000,3553,18.85,0.73,12,0.15,304.00,7823.00,8370,20230720,-31.54,3055,20230105,87.56,6020,-4.82,20240108,5350,7.10,20240102,8370,-31.54,20230720,3115,83.95,20230118,1.72,N,000430,500,310 억,,1823973,N,N,43,N,00,N
|
||
|
|
20240111,100106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5740,30,2,0.53,347168260,60525,11.32,5700,5790,5640,7420,4000,5710,5736.16,2.94,169,2322,6016,5862,5736,5582,5456,5940,5660,310,1710,500,3650,10,1,62000000,3559,18.88,0.73,12,0.10,304.00,7823.00,8370,20230720,-31.42,3055,20230105,87.89,6020,-4.65,20240108,5350,7.29,20240102,8370,-31.42,20230720,3115,84.27,20230118,1.72,N,000430,500,310 억,,1823973,N,N,43,N,00,N
|
||
|
|
20240111,090107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5770,60,2,1.05,21167670,3708,0.69,5700,5790,5700,7420,4000,5710,5708.44,2.94,169,-147,6016,5862,5736,5582,5456,5940,5660,310,1710,500,3650,10,1,62000000,3577,18.98,0.74,12,0.01,304.00,7823.00,8370,20230720,-31.06,3055,20230105,88.87,6020,-4.15,20240108,5350,7.85,20240102,8370,-31.06,20230720,3115,85.23,20230118,1.72,N,000430,500,310 억,,1823973,N,N,43,N,00,N
|
||
|
|
20240110,160106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5710,80,2,1.42,3064560620,530610,99.78,5620,5890,5610,7310,3950,5630,5775.78,2.95,-400,-7694,5896,5762,5666,5532,5436,5715,5485,310,1680,500,3600,10,1,62000000,3540,18.78,0.73,12,0.86,304.00,7823.00,8370,20230720,-31.78,3055,20230105,86.91,6020,-5.15,20240108,5350,6.73,20240102,8370,-31.78,20230720,3115,83.31,20230118,1.76,N,000430,500,310 억,,1830511,N,N,43,N,00,N
|
||
|
|
20240110,150106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5700,70,2,1.24,2869779240,496397,93.34,5620,5890,5610,7310,3950,5630,5781.37,2.95,-400,-18871,5896,5762,5666,5532,5436,5715,5485,310,1680,500,3600,10,1,62000000,3534,18.75,0.73,12,0.80,304.00,7823.00,8370,20230720,-31.90,3055,20230105,86.58,6020,-5.32,20240108,5350,6.54,20240102,8370,-31.90,20230720,3115,82.99,20230118,1.76,N,000430,500,310 억,,1830511,N,N,38,N,00,N
|
||
|
|
20240110,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5770,140,2,2.49,2615016680,451802,84.96,5620,5890,5610,7310,3950,5630,5788.15,2.95,-400,-20680,5896,5762,5666,5532,5436,5715,5485,310,1680,500,3600,10,1,62000000,3577,18.98,0.74,12,0.73,304.00,7823.00,8370,20230720,-31.06,3055,20230105,88.87,6020,-4.15,20240108,5350,7.85,20240102,8370,-31.06,20230720,3115,85.23,20230118,1.76,N,000430,500,310 억,,1830511,N,N,38,N,00,N
|
||
|
|
20240110,130106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5780,150,2,2.66,2262707720,390935,73.51,5620,5890,5610,7310,3950,5630,5788.14,2.95,-400,-5036,5896,5762,5666,5532,5436,5715,5485,310,1680,500,3600,10,1,62000000,3584,19.01,0.74,12,0.63,304.00,7823.00,8370,20230720,-30.94,3055,20230105,89.20,6020,-3.99,20240108,5350,8.04,20240102,8370,-30.94,20230720,3115,85.55,20230118,1.76,N,000430,500,310 억,,1830511,N,N,38,N,00,N
|
||
|
|
20240110,120107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5780,150,2,2.66,2119509780,366135,68.85,5620,5890,5610,7310,3950,5630,5789.10,2.95,-400,-2329,5896,5762,5666,5532,5436,5715,5485,310,1680,500,3600,10,1,62000000,3584,19.01,0.74,12,0.59,304.00,7823.00,8370,20230720,-30.94,3055,20230105,89.20,6020,-3.99,20240108,5350,8.04,20240102,8370,-30.94,20230720,3115,85.55,20230118,1.76,N,000430,500,310 억,,1830511,N,N,38,N,00,N
|
||
|
|
20240110,110107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5750,120,2,2.13,1956363640,337935,63.55,5620,5890,5610,7310,3950,5630,5789.41,2.95,-400,6478,5896,5762,5666,5532,5436,5715,5485,310,1680,500,3600,10,1,62000000,3565,18.91,0.74,12,0.55,304.00,7823.00,8370,20230720,-31.30,3055,20230105,88.22,6020,-4.49,20240108,5350,7.48,20240102,8370,-31.30,20230720,3115,84.59,20230118,1.76,N,000430,500,310 억,,1830511,N,N,38,N,00,N
|
||
|
|
20240110,100106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5870,240,2,4.26,1490854520,257677,48.45,5620,5890,5610,7310,3950,5630,5786.06,2.95,-400,-2102,5896,5762,5666,5532,5436,5715,5485,310,1680,500,3600,10,1,62000000,3639,19.31,0.75,12,0.42,304.00,7823.00,8370,20230720,-29.87,3055,20230105,92.14,6020,-2.49,20240108,5350,9.72,20240102,8370,-29.87,20230720,3115,88.44,20230118,1.76,N,000430,500,310 억,,1830511,N,N,38,N,00,N
|
||
|
|
20240110,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5650,20,2,0.36,68883630,12252,2.30,5620,5650,5610,7310,3950,5630,5621.90,2.95,-400,8011,5896,5762,5666,5532,5436,5715,5485,310,1680,500,3600,10,1,62000000,3503,18.59,0.72,12,0.02,304.00,7823.00,8370,20230720,-32.50,3055,20230105,84.94,6020,-6.15,20240108,5350,5.61,20240102,8370,-32.50,20230720,3115,81.38,20230118,1.76,N,000430,500,310 억,,1830511,N,N,38,N,00,N
|
||
|
|
20240109,160106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5630,-210,5,-3.60,2981731500,527657,38.21,5790,5800,5570,7590,4090,5840,5651.08,3.11,0,-115794,6306,6072,5786,5552,5266,6190,5670,310,1750,500,3730,10,1,62000000,3491,18.52,0.72,12,0.85,304.00,7823.00,8370,20230720,-32.74,3055,20230105,84.29,6020,-6.48,20240108,5350,5.23,20240102,8370,-32.74,20230720,3115,80.74,20230118,1.77,N,000430,500,310 억,,1927812,N,N,38,N,00,N
|
||
|
|
20240109,150107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5630,-210,5,-3.60,2799784770,495385,35.87,5790,5800,5570,7590,4090,5840,5651.74,3.11,0,-107363,6306,6072,5786,5552,5266,6190,5670,310,1750,500,3730,10,1,62000000,3491,18.52,0.72,12,0.80,304.00,7823.00,8370,20230720,-32.74,3055,20230105,84.29,6020,-6.48,20240108,5350,5.23,20240102,8370,-32.74,20230720,3115,80.74,20230118,1.77,N,000430,500,310 억,,1927812,N,N,263,N,00,N
|
||
|
|
20240109,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5660,-180,5,-3.08,2648324570,468594,33.93,5790,5800,5570,7590,4090,5840,5651.64,3.11,0,-104527,6306,6072,5786,5552,5266,6190,5670,310,1750,500,3730,10,1,62000000,3509,18.62,0.72,12,0.76,304.00,7823.00,8370,20230720,-32.38,3055,20230105,85.27,6020,-5.98,20240108,5350,5.79,20240102,8370,-32.38,20230720,3115,81.70,20230118,1.77,N,000430,500,310 억,,1927812,N,N,263,N,00,N
|
||
|
|
20240109,130106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5580,-260,5,-4.45,2399323850,424372,30.73,5790,5800,5580,7590,4090,5840,5653.82,3.11,0,-85075,6306,6072,5786,5552,5266,6190,5670,310,1750,500,3730,10,1,62000000,3460,18.36,0.71,12,0.68,304.00,7823.00,8370,20230720,-33.33,3055,20230105,82.65,6020,-7.31,20240108,5350,4.30,20240102,8370,-33.33,20230720,3115,79.13,20230118,1.77,N,000430,500,310 억,,1927812,N,N,263,N,00,N
|
||
|
|
20240109,120107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5620,-220,5,-3.77,2021288870,356961,25.85,5790,5800,5610,7590,4090,5840,5662.49,3.11,0,-64137,6306,6072,5786,5552,5266,6190,5670,310,1750,500,3730,10,1,62000000,3484,18.49,0.72,12,0.58,304.00,7823.00,8370,20230720,-32.86,3055,20230105,83.96,6020,-6.64,20240108,5350,5.05,20240102,8370,-32.86,20230720,3115,80.42,20230118,1.77,N,000430,500,310 억,,1927812,N,N,263,N,00,N
|
||
|
|
20240109,110106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5650,-190,5,-3.25,1735809780,306258,22.18,5790,5800,5620,7590,4090,5840,5667.80,3.11,0,-58079,6306,6072,5786,5552,5266,6190,5670,310,1750,500,3730,10,1,62000000,3503,18.59,0.72,12,0.49,304.00,7823.00,8370,20230720,-32.50,3055,20230105,84.94,6020,-6.15,20240108,5350,5.61,20240102,8370,-32.50,20230720,3115,81.38,20230118,1.77,N,000430,500,310 억,,1927812,N,N,263,N,00,N
|
||
|
|
20240109,100106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5650,-190,5,-3.25,1334771580,235191,17.03,5790,5800,5620,7590,4090,5840,5675.27,3.11,0,-34784,6306,6072,5786,5552,5266,6190,5670,310,1750,500,3730,10,1,62000000,3503,18.59,0.72,12,0.38,304.00,7823.00,8370,20230720,-32.50,3055,20230105,84.94,6020,-6.15,20240108,5350,5.61,20240102,8370,-32.50,20230720,3115,81.38,20230118,1.77,N,000430,500,310 억,,1927812,N,N,263,N,00,N
|
||
|
|
20240109,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5760,-80,5,-1.37,117570020,20361,1.47,5790,5800,5730,7590,4090,5840,5774.28,3.11,0,633,6306,6072,5786,5552,5266,6190,5670,310,1750,500,3730,10,1,62000000,3571,18.95,0.74,12,0.03,304.00,7823.00,8370,20230720,-31.18,3055,20230105,88.54,6020,-4.32,20240108,5350,7.66,20240102,8370,-31.18,20230720,3115,84.91,20230118,1.77,N,000430,500,310 억,,1927812,N,N,263,N,00,N
|
||
|
|
20240108,160106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5840,360,2,6.57,8060185100,1376953,995.71,5500,6020,5500,7120,3840,5480,5853.67,2.94,-5685,125987,5620,5550,5450,5380,5280,5585,5415,310,1640,500,3500,10,1,62000000,3621,19.21,0.75,12,2.22,304.00,7823.00,8370,20230720,-30.23,3055,20230105,91.16,6020,-2.99,20240108,5350,9.16,20240102,8370,-30.23,20230720,3115,87.48,20230118,1.79,N,000430,500,310 억,,1822709,N,N,263,N,00,N
|
||
|
|
20240108,150107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5840,360,2,6.57,7721070060,1318910,953.73,5500,6020,5500,7120,3840,5480,5854.13,2.94,-5685,130923,5620,5550,5450,5380,5280,5585,5415,310,1640,500,3500,10,1,62000000,3621,19.21,0.75,12,2.13,304.00,7823.00,8370,20230720,-30.23,3055,20230105,91.16,6020,-2.99,20240108,5350,9.16,20240102,8370,-30.23,20230720,3115,87.48,20230118,1.79,N,000430,500,310 억,,1822709,N,N,268,N,00,N
|
||
|
|
20240108,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5880,400,2,7.30,6974578510,1191237,861.41,5500,6020,5500,7120,3840,5480,5854.90,2.94,-5685,143783,5620,5550,5450,5380,5280,5585,5415,310,1640,500,3500,10,1,62000000,3646,19.34,0.75,12,1.92,304.00,7823.00,8370,20230720,-29.75,3055,20230105,92.47,6020,-2.33,20240108,5350,9.91,20240102,8370,-29.75,20230720,3115,88.76,20230118,1.79,N,000430,500,310 억,,1822709,N,N,268,N,00,N
|
||
|
|
20240108,130106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5880,400,2,7.30,6539943440,1117141,807.83,5500,6020,5500,7120,3840,5480,5854.18,2.94,-5685,135702,5620,5550,5450,5380,5280,5585,5415,310,1640,500,3500,10,1,62000000,3646,19.34,0.75,12,1.80,304.00,7823.00,8370,20230720,-29.75,3055,20230105,92.47,6020,-2.33,20240108,5350,9.91,20240102,8370,-29.75,20230720,3115,88.76,20230118,1.79,N,000430,500,310 억,,1822709,N,N,268,N,00,N
|
||
|
|
20240108,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5890,410,2,7.48,5857334580,1001423,724.15,5500,6020,5500,7120,3840,5480,5849.01,2.94,-5685,157537,5620,5550,5450,5380,5280,5585,5415,310,1640,500,3500,10,1,62000000,3652,19.38,0.75,12,1.62,304.00,7823.00,8370,20230720,-29.63,3055,20230105,92.80,6020,-2.16,20240108,5350,10.09,20240102,8370,-29.63,20230720,3115,89.09,20230118,1.79,N,000430,500,310 억,,1822709,N,N,268,N,00,N
|
||
|
|
20240108,110106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5870,390,2,7.12,5416847320,926659,670.09,5500,6020,5500,7120,3840,5480,5845.57,2.94,-5685,136947,5620,5550,5450,5380,5280,5585,5415,310,1640,500,3500,10,1,62000000,3639,19.31,0.75,12,1.49,304.00,7823.00,8370,20230720,-29.87,3055,20230105,92.14,6020,-2.49,20240108,5350,9.72,20240102,8370,-29.87,20230720,3115,88.44,20230118,1.79,N,000430,500,310 억,,1822709,N,N,268,N,00,N
|
||
|
|
20240108,100106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5930,450,2,8.21,2904530140,502926,363.68,5500,5980,5500,7120,3840,5480,5775.26,2.94,-5685,-9467,5620,5550,5450,5380,5280,5585,5415,310,1640,500,3500,10,1,62000000,3677,19.51,0.76,12,0.81,304.00,7823.00,8370,20230720,-29.15,3055,20230105,94.11,5980,-0.84,20240108,5350,10.84,20240102,8370,-29.15,20230720,3115,90.37,20230118,1.79,N,000430,500,310 억,,1822709,N,N,268,N,00,N
|
||
|
|
20240108,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5500,20,2,0.36,64678880,11759,8.50,5500,5540,5500,7120,3840,5480,5500.37,2.94,-5685,9042,5620,5550,5450,5380,5280,5585,5415,310,1640,500,3500,10,1,62000000,3410,18.09,0.70,12,0.02,304.00,7823.00,8370,20230720,-34.29,3055,20230105,80.03,5560,-1.08,20240103,5350,2.80,20240102,8370,-34.29,20230720,3115,76.57,20230118,1.79,N,000430,500,310 억,,1822709,N,N,268,N,00,N
|
||
|
|
20240105,160106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5480,100,2,1.86,752047330,137737,76.47,5380,5520,5350,6990,3770,5380,5460.03,2.92,-4292,15733,5533,5456,5403,5326,5273,5430,5300,310,1610,500,3440,10,1,62000000,3398,18.03,0.70,12,0.22,304.00,7823.00,8370,20230720,-34.53,3055,20230105,79.38,5560,-1.44,20240103,5350,2.43,20240105,8370,-34.53,20230720,3055,79.38,20230105,1.79,N,000430,500,310 억,,1810043,N,N,268,N,00,N
|
||
|
|
20240105,150106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5480,100,2,1.86,679186200,124434,69.09,5380,5520,5350,6990,3770,5380,5458.22,2.92,-4292,15308,5533,5456,5403,5326,5273,5430,5300,310,1610,500,3440,10,1,62000000,3398,18.03,0.70,12,0.20,304.00,7823.00,8370,20230720,-34.53,3055,20230105,79.38,5560,-1.44,20240103,5350,2.43,20240105,8370,-34.53,20230720,3055,79.38,20230105,1.79,N,000430,500,310 억,,1810043,N,N,485,N,00,N
|
||
|
|
20240105,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5490,110,2,2.04,569999830,104535,58.04,5380,5520,5350,6990,3770,5380,5452.73,2.92,-4292,19647,5533,5456,5403,5326,5273,5430,5300,310,1610,500,3440,10,1,62000000,3404,18.06,0.70,12,0.17,304.00,7823.00,8370,20230720,-34.41,3055,20230105,79.71,5560,-1.26,20240103,5350,2.62,20240105,8370,-34.41,20230720,3055,79.71,20230105,1.79,N,000430,500,310 억,,1810043,N,N,485,N,00,N
|
||
|
|
20240105,130106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5500,120,2,2.23,415948960,76527,42.49,5380,5500,5350,6990,3770,5380,5435.34,2.92,-4292,20419,5533,5456,5403,5326,5273,5430,5300,310,1610,500,3440,10,1,62000000,3410,18.09,0.70,12,0.12,304.00,7823.00,8370,20230720,-34.29,3055,20230105,80.03,5560,-1.08,20240103,5350,2.80,20240105,8370,-34.29,20230720,3055,80.03,20230105,1.79,N,000430,500,310 억,,1810043,N,N,485,N,00,N
|
||
|
|
20240105,120107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5480,100,2,1.86,346390500,63852,35.45,5380,5500,5350,6990,3770,5380,5424.91,2.92,-4292,17465,5533,5456,5403,5326,5273,5430,5300,310,1610,500,3440,10,1,62000000,3398,18.03,0.70,12,0.10,304.00,7823.00,8370,20230720,-34.53,3055,20230105,79.38,5560,-1.44,20240103,5350,2.43,20240105,8370,-34.53,20230720,3055,79.38,20230105,1.79,N,000430,500,310 억,,1810043,N,N,485,N,00,N
|
||
|
|
20240105,110106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5450,70,2,1.30,245058000,45348,25.18,5380,5460,5350,6990,3770,5380,5403.95,2.92,-4292,15334,5533,5456,5403,5326,5273,5430,5300,310,1610,500,3440,10,1,62000000,3379,17.93,0.70,12,0.07,304.00,7823.00,8370,20230720,-34.89,3055,20230105,78.40,5560,-1.98,20240103,5350,1.87,20240105,8370,-34.89,20230720,3055,78.40,20230105,1.79,N,000430,500,310 억,,1810043,N,N,485,N,00,N
|
||
|
|
20240105,100106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5400,20,2,0.37,117508670,21770,12.09,5380,5440,5350,6990,3770,5380,5397.75,2.92,-4292,5562,5533,5456,5403,5326,5273,5430,5300,310,1610,500,3440,10,1,62000000,3348,17.76,0.69,12,0.04,304.00,7823.00,8370,20230720,-35.48,3055,20230105,76.76,5560,-2.88,20240103,5350,0.93,20240105,8370,-35.48,20230720,3055,76.76,20230105,1.79,N,000430,500,310 억,,1810043,N,N,485,N,00,N
|
||
|
|
20240105,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5380,0,3,0.00,9506480,1767,0.98,5380,5390,5380,6990,3770,5380,5380.01,2.92,-4292,425,5533,5456,5403,5326,5273,5430,5300,310,1610,500,3440,10,1,62000000,3336,17.70,0.69,12,0.00,304.00,7823.00,8370,20230720,-35.72,3055,20230105,76.10,5560,-3.24,20240103,5350,0.56,20240102,8370,-35.72,20230720,3055,76.10,20230105,1.79,N,000430,500,310 억,,1810043,N,N,485,N,00,N
|
||
|
|
20240104,160106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5380,-50,5,-0.92,963280520,178628,96.93,5400,5480,5350,7050,3810,5430,5392.66,2.97,0,-28839,5643,5536,5453,5346,5263,5590,5400,310,1620,500,3470,10,1,62000000,3336,17.70,0.69,12,0.29,304.00,7823.00,8370,20230720,-35.72,3055,20230105,76.10,5560,-3.24,20240103,5350,0.56,20240104,8370,-35.72,20230720,3055,76.10,20230105,1.83,N,000430,500,310 억,,1843018,N,N,485,N,00,N
|
||
|
|
20240104,150107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5420,-10,5,-0.18,888807890,164819,89.43,5400,5480,5350,7050,3810,5430,5392.63,2.97,0,-31014,5643,5536,5453,5346,5263,5590,5400,310,1620,500,3470,10,1,62000000,3360,17.83,0.69,12,0.27,304.00,7823.00,8370,20230720,-35.24,3055,20230105,77.41,5560,-2.52,20240103,5350,1.31,20240104,8370,-35.24,20230720,3055,77.41,20230105,1.83,N,000430,500,310 억,,1843018,N,N,1021,N,00,N
|
||
|
|
20240104,140107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5390,-40,5,-0.74,836328190,155131,84.18,5400,5480,5350,7050,3810,5430,5391.11,2.97,0,-29418,5643,5536,5453,5346,5263,5590,5400,310,1620,500,3470,10,1,62000000,3342,17.73,0.69,12,0.25,304.00,7823.00,8370,20230720,-35.60,3055,20230105,76.43,5560,-3.06,20240103,5350,0.75,20240104,8370,-35.60,20230720,3055,76.43,20230105,1.83,N,000430,500,310 억,,1843018,N,N,1021,N,00,N
|
||
|
|
20240104,130106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5440,10,2,0.18,754116670,139942,75.94,5400,5480,5350,7050,3810,5430,5388.78,2.97,0,-31875,5643,5536,5453,5346,5263,5590,5400,310,1620,500,3470,10,1,62000000,3373,17.89,0.70,12,0.23,304.00,7823.00,8370,20230720,-35.01,3055,20230105,78.07,5560,-2.16,20240103,5350,1.68,20240104,8370,-35.01,20230720,3055,78.07,20230105,1.83,N,000430,500,310 억,,1843018,N,N,1021,N,00,N
|
||
|
|
20240104,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5390,-40,5,-0.74,617692910,114818,62.30,5400,5430,5350,7050,3810,5430,5379.76,2.97,0,-40359,5643,5536,5453,5346,5263,5590,5400,310,1620,500,3470,10,1,62000000,3342,17.73,0.69,12,0.19,304.00,7823.00,8370,20230720,-35.60,3055,20230105,76.43,5560,-3.06,20240103,5350,0.75,20240104,8370,-35.60,20230720,3055,76.43,20230105,1.83,N,000430,500,310 억,,1843018,N,N,1021,N,00,N
|
||
|
|
20240104,110106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5390,-40,5,-0.74,537996830,100006,54.27,5400,5430,5350,7050,3810,5430,5379.65,2.97,0,-41677,5643,5536,5453,5346,5263,5590,5400,310,1620,500,3470,10,1,62000000,3342,17.73,0.69,12,0.16,304.00,7823.00,8370,20230720,-35.60,3055,20230105,76.43,5560,-3.06,20240103,5350,0.75,20240104,8370,-35.60,20230720,3055,76.43,20230105,1.83,N,000430,500,310 억,,1843018,N,N,1021,N,00,N
|
||
|
|
20240104,100106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5380,-50,5,-0.92,190588300,35448,19.23,5400,5430,5350,7050,3810,5430,5376.56,2.97,0,-11714,5643,5536,5453,5346,5263,5590,5400,310,1620,500,3470,10,1,62000000,3336,17.70,0.69,12,0.06,304.00,7823.00,8370,20230720,-35.72,3055,20230105,76.10,5560,-3.24,20240103,5350,0.56,20240104,8370,-35.72,20230720,3055,76.10,20230105,1.83,N,000430,500,310 억,,1843018,N,N,1021,N,00,N
|
||
|
|
20240104,090107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5400,-30,5,-0.55,12477710,2312,1.25,5400,5400,5390,7050,3810,5430,5396.92,2.97,0,-1457,5643,5536,5453,5346,5263,5590,5400,310,1620,500,3470,10,1,62000000,3348,17.76,0.69,12,0.00,304.00,7823.00,8370,20230720,-35.48,3055,20230105,76.76,5560,-2.88,20240103,5350,0.93,20240102,8370,-35.48,20230720,3055,76.76,20230105,1.83,N,000430,500,310 억,,1843018,N,N,1021,N,00,N
|
||
|
|
20240103,160107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5430,-30,5,-0.55,1002792310,183920,138.76,5380,5560,5370,7090,3830,5460,5452.35,3.01,0,-22449,5573,5516,5433,5376,5293,5545,5405,310,1630,500,3490,10,1,62000000,3367,17.86,0.69,12,0.30,304.00,7823.00,8370,20230720,-35.13,3055,20230105,77.74,5560,-2.34,20240103,5350,1.50,20240102,8370,-35.13,20230720,3055,77.74,20230105,1.86,N,000430,500,310 억,,1865515,N,N,1021,N,00,N
|
||
|
|
20240103,150106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5430,-30,5,-0.55,943189710,172933,130.47,5380,5560,5370,7090,3830,5460,5454.07,3.01,0,-19549,5573,5516,5433,5376,5293,5545,5405,310,1630,500,3490,10,1,62000000,3367,17.86,0.69,12,0.28,304.00,7823.00,8370,20230720,-35.13,3055,20230105,77.74,5560,-2.34,20240103,5350,1.50,20240102,8370,-35.13,20230720,3055,77.74,20230105,1.86,N,000430,500,310 억,,1865515,N,N,1882,N,00,N
|
||
|
|
20240103,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5420,-40,5,-0.73,900198850,165005,124.49,5380,5560,5370,7090,3830,5460,5455.58,3.01,0,-19031,5573,5516,5433,5376,5293,5545,5405,310,1630,500,3490,10,1,62000000,3360,17.83,0.69,12,0.27,304.00,7823.00,8370,20230720,-35.24,3055,20230105,77.41,5560,-2.52,20240103,5350,1.31,20240102,8370,-35.24,20230720,3055,77.41,20230105,1.86,N,000430,500,310 억,,1865515,N,N,1882,N,00,N
|
||
|
|
20240103,130106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5470,10,2,0.18,821506320,150569,113.60,5380,5560,5370,7090,3830,5460,5456.01,3.01,0,-16360,5573,5516,5433,5376,5293,5545,5405,310,1630,500,3490,10,1,62000000,3391,17.99,0.70,12,0.24,304.00,7823.00,8370,20230720,-34.65,3055,20230105,79.05,5560,-1.62,20240103,5350,2.24,20240102,8370,-34.65,20230720,3055,79.05,20230105,1.86,N,000430,500,310 억,,1865515,N,N,1882,N,00,N
|
||
|
|
20240103,120107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5510,50,2,0.92,750947830,137709,103.90,5380,5560,5370,7090,3830,5460,5453.15,3.01,0,-12480,5573,5516,5433,5376,5293,5545,5405,310,1630,500,3490,10,1,62000000,3416,18.12,0.70,12,0.22,304.00,7823.00,8370,20230720,-34.17,3055,20230105,80.36,5560,-0.90,20240103,5350,2.99,20240102,8370,-34.17,20230720,3055,80.36,20230105,1.86,N,000430,500,310 억,,1865515,N,N,1882,N,00,N
|
||
|
|
20240103,110106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5490,30,2,0.55,662507250,121627,91.76,5380,5560,5370,7090,3830,5460,5447.04,3.01,0,-8847,5573,5516,5433,5376,5293,5545,5405,310,1630,500,3490,10,1,62000000,3404,18.06,0.70,12,0.20,304.00,7823.00,8370,20230720,-34.41,3055,20230105,79.71,5560,-1.26,20240103,5350,2.62,20240102,8370,-34.41,20230720,3055,79.71,20230105,1.86,N,000430,500,310 억,,1865515,N,N,1882,N,00,N
|
||
|
|
20240103,100106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5440,-20,5,-0.37,318087830,58752,44.33,5380,5460,5370,7090,3830,5460,5414.04,3.01,0,-1903,5573,5516,5433,5376,5293,5545,5405,310,1630,500,3490,10,1,62000000,3373,17.89,0.70,12,0.09,304.00,7823.00,8370,20230720,-35.01,3055,20230105,78.07,5490,-0.91,20240102,5350,1.68,20240102,8370,-35.01,20230720,3055,78.07,20230105,1.86,N,000430,500,310 억,,1865515,N,N,1882,N,00,N
|
||
|
|
20240103,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5400,-60,5,-1.10,27103140,5035,3.80,5380,5440,5370,7090,3830,5460,5382.31,3.01,0,-355,5573,5516,5433,5376,5293,5545,5405,310,1630,500,3490,10,1,62000000,3348,17.76,0.69,12,0.01,304.00,7823.00,8370,20230720,-35.48,3055,20230105,76.76,5490,-1.64,20240102,5350,0.93,20240102,8370,-35.48,20230720,3055,76.76,20230105,1.86,N,000430,500,310 억,,1865515,N,N,1882,N,00,N
|
||
|
|
20240102,160106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5460,20,2,0.37,715081450,131752,88.37,5440,5490,5350,7070,3810,5440,5427.48,3.00,-3237,17052,5620,5530,5430,5340,5240,5575,5385,310,1630,500,3480,10,1,62000000,3385,17.96,0.70,12,0.21,304.00,7823.00,8370,20230720,-34.77,3055,20230105,78.72,5490,-0.55,20240102,5350,2.06,20240102,8370,-34.77,20230720,3055,78.72,20230105,1.87,N,000430,500,310 억,,1859063,N,N,1882,N,00,N
|
||
|
|
20240102,150105,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5480,40,2,0.74,668479420,123226,82.65,5440,5490,5350,7070,3810,5440,5424.82,3.00,-3237,15526,5620,5530,5430,5340,5240,5575,5385,310,1630,500,3480,10,1,62000000,3398,18.03,0.70,12,0.20,304.00,7823.00,8370,20230720,-34.53,3055,20230105,79.38,5490,-0.18,20240102,5350,2.43,20240102,8370,-34.53,20230720,3055,79.38,20230105,1.87,N,000430,500,310 억,,1859063,N,N,3301,N,00,N
|
||
|
|
20240102,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5460,20,2,0.37,504258290,93179,62.50,5440,5490,5350,7070,3810,5440,5411.71,3.00,-3237,8527,5620,5530,5430,5340,5240,5575,5385,310,1630,500,3480,10,1,62000000,3385,17.96,0.70,12,0.15,304.00,7823.00,8370,20230720,-34.77,3055,20230105,78.72,5490,-0.55,20240102,5350,2.06,20240102,8370,-34.77,20230720,3055,78.72,20230105,1.87,N,000430,500,310 억,,1859063,N,N,3301,N,00,N
|
||
|
|
20240102,130106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5430,-10,5,-0.18,413232400,76417,51.25,5440,5490,5350,7070,3810,5440,5407.59,3.00,-3237,3570,5620,5530,5430,5340,5240,5575,5385,310,1630,500,3480,10,1,62000000,3367,17.86,0.69,12,0.12,304.00,7823.00,8370,20230720,-35.13,3055,20230105,77.74,5490,-1.09,20240102,5350,1.50,20240102,8370,-35.13,20230720,3055,77.74,20230105,1.87,N,000430,500,310 억,,1859063,N,N,3301,N,00,N
|
||
|
|
20240102,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5420,-20,5,-0.37,310980070,57569,38.61,5440,5490,5350,7070,3810,5440,5401.85,3.00,-3237,-1437,5620,5530,5430,5340,5240,5575,5385,310,1630,500,3480,10,1,62000000,3360,17.83,0.69,12,0.09,304.00,7823.00,8370,20230720,-35.24,3055,20230105,77.41,5490,-1.28,20240102,5350,1.31,20240102,8370,-35.24,20230720,3055,77.41,20230105,1.87,N,000430,500,310 억,,1859063,N,N,3301,N,00,N
|
||
|
|
20240102,110107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5380,-60,5,-1.10,228669420,42328,28.39,5440,5490,5350,7070,3810,5440,5402.30,3.00,-3237,-9219,5620,5530,5430,5340,5240,5575,5385,310,1630,500,3480,10,1,62000000,3336,17.70,0.69,12,0.07,304.00,7823.00,8370,20230720,-35.72,3055,20230105,76.10,5490,-2.00,20240102,5350,0.56,20240102,8370,-35.72,20230720,3055,76.10,20230105,1.87,N,000430,500,310 억,,1859063,N,N,3301,N,00,N
|
||
|
|
20240102,100106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5430,-10,5,-0.18,7855040,1444,0.97,5440,5450,5430,7070,3810,5440,5439.77,3.00,-3237,-431,5620,5530,5430,5340,5240,5575,5385,310,1630,500,3480,10,1,62000000,3367,17.86,0.69,12,0.00,304.00,7823.00,8370,20230720,-35.13,3055,20230105,77.74,5450,-0.37,20240102,5430,0.00,20240102,8370,-35.13,20230720,3055,77.74,20230105,1.87,N,000430,500,310 억,,1859063,N,N,3301,N,00,N
|
||
|
|
20240102,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5440,0,3,0.00,0,0,0.00,0,0,0,7070,3810,5440,0.00,3.00,-3237,0,5620,5530,5430,5340,5240,5575,5385,310,1630,500,3480,10,1,62000000,3373,17.89,0.70,12,0.00,304.00,7823.00,8370,20230720,-35.01,3055,20230105,78.07,0,0.00,0,0,0.00,0,8370,-35.01,20230720,3055,78.07,20230105,1.87,N,000430,500,310 억,,1859063,N,N,3301,N,00,N
|