162 lines
68 KiB
CSV
162 lines
68 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
|
||
|
|
20240329,160107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5140,-50,5,-0.96,708485290,138031,48.32,5160,5190,5100,6740,3640,5190,5132.79,2.12,0,-16063,5410,5300,5230,5120,5050,5265,5085,310,1550,500,3320,10,1,62000000,3187,10.40,0.63,12,0.22,494.00,8211.00,8370,20230720,-38.59,3210,20230327,60.12,6700,-23.28,20240215,4990,3.01,20240118,8370,-38.59,20230720,3290,56.23,20230330,2.14,N,000430,500,310 억,,1311635,N,N,0,N,00,N
|
||
|
|
20240329,150107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5120,-70,5,-1.35,647832990,126208,44.19,5160,5190,5100,6740,3640,5190,5133.06,2.12,0,-12372,5410,5300,5230,5120,5050,5265,5085,310,1550,500,3320,10,1,62000000,3174,10.36,0.62,12,0.20,494.00,8211.00,8370,20230720,-38.83,3210,20230327,59.50,6700,-23.58,20240215,4990,2.61,20240118,8370,-38.83,20230720,3290,55.62,20230330,2.14,N,000430,500,310 억,,1311635,N,N,0,N,00,N
|
||
|
|
20240329,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5120,-70,5,-1.35,584076290,113762,39.83,5160,5190,5100,6740,3640,5190,5134.19,2.12,0,-12635,5410,5300,5230,5120,5050,5265,5085,310,1550,500,3320,10,1,62000000,3174,10.36,0.62,12,0.18,494.00,8211.00,8370,20230720,-38.83,3210,20230327,59.50,6700,-23.58,20240215,4990,2.61,20240118,8370,-38.83,20230720,3290,55.62,20230330,2.14,N,000430,500,310 억,,1311635,N,N,0,N,00,N
|
||
|
|
20240329,130106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5120,-70,5,-1.35,401028820,77979,27.30,5160,5190,5120,6740,3640,5190,5142.78,2.12,0,-8772,5410,5300,5230,5120,5050,5265,5085,310,1550,500,3320,10,1,62000000,3174,10.36,0.62,12,0.13,494.00,8211.00,8370,20230720,-38.83,3210,20230327,59.50,6700,-23.58,20240215,4990,2.61,20240118,8370,-38.83,20230720,3290,55.62,20230330,2.14,N,000430,500,310 억,,1311635,N,N,0,N,00,N
|
||
|
|
20240329,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5150,-40,5,-0.77,303856750,59055,20.68,5160,5190,5130,6740,3640,5190,5145.32,2.12,0,-5003,5410,5300,5230,5120,5050,5265,5085,310,1550,500,3320,10,1,62000000,3193,10.43,0.63,12,0.10,494.00,8211.00,8370,20230720,-38.47,3210,20230327,60.44,6700,-23.13,20240215,4990,3.21,20240118,8370,-38.47,20230720,3290,56.53,20230330,2.14,N,000430,500,310 억,,1311635,N,N,0,N,00,N
|
||
|
|
20240329,110106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5150,-40,5,-0.77,268346800,52164,18.26,5160,5190,5130,6740,3640,5190,5144.29,2.12,0,-3686,5410,5300,5230,5120,5050,5265,5085,310,1550,500,3320,10,1,62000000,3193,10.43,0.63,12,0.08,494.00,8211.00,8370,20230720,-38.47,3210,20230327,60.44,6700,-23.13,20240215,4990,3.21,20240118,8370,-38.47,20230720,3290,56.53,20230330,2.14,N,000430,500,310 억,,1311635,N,N,0,N,00,N
|
||
|
|
20240329,100107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5140,-50,5,-0.96,211446970,41110,14.39,5160,5190,5130,6740,3640,5190,5143.44,2.12,0,-3483,5410,5300,5230,5120,5050,5265,5085,310,1550,500,3320,10,1,62000000,3187,10.40,0.63,12,0.07,494.00,8211.00,8370,20230720,-38.59,3210,20230327,60.12,6700,-23.28,20240215,4990,3.01,20240118,8370,-38.59,20230720,3290,56.23,20230330,2.14,N,000430,500,310 억,,1311635,N,N,0,N,00,N
|
||
|
|
20240329,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5190,0,3,0.00,7187910,1393,0.49,5160,5190,5160,6740,3640,5190,5160.02,2.12,0,-396,5410,5300,5230,5120,5050,5265,5085,310,1550,500,3320,10,1,62000000,3218,10.51,0.63,12,0.00,494.00,8211.00,8370,20230720,-37.99,3210,20230327,61.68,6700,-22.54,20240215,4990,4.01,20240118,8370,-37.99,20230720,3290,57.75,20230330,2.14,N,000430,500,310 억,,1311635,N,N,0,N,00,N
|
||
|
|
20240328,160106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5190,-130,5,-2.44,1484435520,284698,245.00,5320,5340,5160,6910,3730,5320,5214.10,2.26,0,-84914,5426,5372,5326,5272,5226,5350,5250,310,1590,500,3400,10,1,62000000,3218,10.51,0.63,12,0.46,494.00,8211.00,8370,20230720,-37.99,3210,20230323,61.68,6700,-22.54,20240215,4990,4.01,20240118,8370,-37.99,20230720,3275,58.47,20230328,2.17,N,000430,500,310 억,,1398417,N,N,3,N,00,N
|
||
|
|
20240328,150107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5170,-150,5,-2.82,1430506840,274279,236.04,5320,5340,5160,6910,3730,5320,5215.52,2.26,0,-83718,5426,5372,5326,5272,5226,5350,5250,310,1590,500,3400,10,1,62000000,3205,10.47,0.63,12,0.44,494.00,8211.00,8370,20230720,-38.23,3210,20230323,61.06,6700,-22.84,20240215,4990,3.61,20240118,8370,-38.23,20230720,3275,57.86,20230328,2.17,N,000430,500,310 억,,1398417,N,N,3,N,00,N
|
||
|
|
20240328,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5180,-140,5,-2.63,1288499700,246807,212.39,5320,5340,5160,6910,3730,5320,5220.68,2.26,0,-78266,5426,5372,5326,5272,5226,5350,5250,310,1590,500,3400,10,1,62000000,3212,10.49,0.63,12,0.40,494.00,8211.00,8370,20230720,-38.11,3210,20230323,61.37,6700,-22.69,20240215,4990,3.81,20240118,8370,-38.11,20230720,3275,58.17,20230328,2.17,N,000430,500,310 억,,1398417,N,N,3,N,00,N
|
||
|
|
20240328,130106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5200,-120,5,-2.26,1179188990,225733,194.26,5320,5340,5160,6910,3730,5320,5223.82,2.26,0,-69512,5426,5372,5326,5272,5226,5350,5250,310,1590,500,3400,10,1,62000000,3224,10.53,0.63,12,0.36,494.00,8211.00,8370,20230720,-37.87,3210,20230323,61.99,6700,-22.39,20240215,4990,4.21,20240118,8370,-37.87,20230720,3275,58.78,20230328,2.17,N,000430,500,310 억,,1398417,N,N,3,N,00,N
|
||
|
|
20240328,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5190,-130,5,-2.44,1107451720,211914,182.37,5320,5340,5160,6910,3730,5320,5225.95,2.26,0,-65157,5426,5372,5326,5272,5226,5350,5250,310,1590,500,3400,10,1,62000000,3218,10.51,0.63,12,0.34,494.00,8211.00,8370,20230720,-37.99,3210,20230323,61.68,6700,-22.54,20240215,4990,4.01,20240118,8370,-37.99,20230720,3275,58.47,20230328,2.17,N,000430,500,310 억,,1398417,N,N,3,N,00,N
|
||
|
|
20240328,110106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5200,-120,5,-2.26,933009920,178226,153.38,5320,5340,5180,6910,3730,5320,5234.98,2.26,0,-57730,5426,5372,5326,5272,5226,5350,5250,310,1590,500,3400,10,1,62000000,3224,10.53,0.63,12,0.29,494.00,8211.00,8370,20230720,-37.87,3210,20230323,61.99,6700,-22.39,20240215,4990,4.21,20240118,8370,-37.87,20230720,3275,58.78,20230328,2.17,N,000430,500,310 억,,1398417,N,N,3,N,00,N
|
||
|
|
20240328,100108,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5240,-80,5,-1.50,451861370,85909,73.93,5320,5340,5220,6910,3730,5320,5259.77,2.26,0,-29480,5426,5372,5326,5272,5226,5350,5250,310,1590,500,3400,10,1,62000000,3249,10.61,0.64,12,0.14,494.00,8211.00,8370,20230720,-37.40,3210,20230323,63.24,6700,-21.79,20240215,4990,5.01,20240118,8370,-37.40,20230720,3275,60.00,20230328,2.17,N,000430,500,310 억,,1398417,N,N,3,N,00,N
|
||
|
|
20240328,090107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5320,0,3,0.00,3176040,597,0.51,5320,5320,5320,6910,3730,5320,5320.00,2.26,0,-406,5426,5372,5326,5272,5226,5350,5250,310,1590,500,3400,10,1,62000000,3298,10.77,0.65,12,0.00,494.00,8211.00,8370,20230720,-36.44,3210,20230323,65.73,6700,-20.60,20240215,4990,6.61,20240118,8370,-36.44,20230720,3275,62.44,20230328,2.17,N,000430,500,310 억,,1398417,N,N,3,N,00,N
|
||
|
|
20240327,160106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5320,-40,5,-0.75,612433900,114922,80.58,5360,5380,5280,6960,3760,5360,5329.14,2.25,0,23,5520,5440,5390,5310,5260,5415,5285,310,1600,500,3430,10,1,62000000,3298,10.77,0.65,12,0.19,494.00,8211.00,8370,20230720,-36.44,3210,20230323,65.73,6700,-20.60,20240215,4990,6.61,20240118,8370,-36.44,20230720,3210,65.73,20230327,2.18,N,000430,500,310 억,,1397485,N,N,3,N,00,N
|
||
|
|
20240327,150106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5330,-30,5,-0.56,579958270,108822,76.30,5360,5380,5280,6960,3760,5360,5329.42,2.25,0,-1169,5520,5440,5390,5310,5260,5415,5285,310,1600,500,3430,10,1,62000000,3305,10.79,0.65,12,0.18,494.00,8211.00,8370,20230720,-36.32,3210,20230323,66.04,6700,-20.45,20240215,4990,6.81,20240118,8370,-36.32,20230720,3210,66.04,20230327,2.18,N,000430,500,310 억,,1397485,N,N,6,N,00,N
|
||
|
|
20240327,140107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5340,-20,5,-0.37,511932210,96078,67.36,5360,5380,5280,6960,3760,5360,5328.30,2.25,0,-2039,5520,5440,5390,5310,5260,5415,5285,310,1600,500,3430,10,1,62000000,3311,10.81,0.65,12,0.15,494.00,8211.00,8370,20230720,-36.20,3210,20230323,66.36,6700,-20.30,20240215,4990,7.01,20240118,8370,-36.20,20230720,3210,66.36,20230327,2.18,N,000430,500,310 억,,1397485,N,N,6,N,00,N
|
||
|
|
20240327,130107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5330,-30,5,-0.56,496222300,93133,65.30,5360,5380,5280,6960,3760,5360,5328.10,2.25,0,-1871,5520,5440,5390,5310,5260,5415,5285,310,1600,500,3430,10,1,62000000,3305,10.79,0.65,12,0.15,494.00,8211.00,8370,20230720,-36.32,3210,20230323,66.04,6700,-20.45,20240215,4990,6.81,20240118,8370,-36.32,20230720,3210,66.04,20230327,2.18,N,000430,500,310 억,,1397485,N,N,6,N,00,N
|
||
|
|
20240327,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5320,-40,5,-0.75,442862630,83090,58.26,5360,5380,5280,6960,3760,5360,5329.91,2.25,0,-1617,5520,5440,5390,5310,5260,5415,5285,310,1600,500,3430,10,1,62000000,3298,10.77,0.65,12,0.13,494.00,8211.00,8370,20230720,-36.44,3210,20230323,65.73,6700,-20.60,20240215,4990,6.61,20240118,8370,-36.44,20230720,3210,65.73,20230327,2.18,N,000430,500,310 억,,1397485,N,N,6,N,00,N
|
||
|
|
20240327,110106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5360,0,3,0.00,278666200,52156,36.57,5360,5380,5310,6960,3760,5360,5342.94,2.25,0,-2157,5520,5440,5390,5310,5260,5415,5285,310,1600,500,3430,10,1,62000000,3323,10.85,0.65,12,0.08,494.00,8211.00,8370,20230720,-35.96,3210,20230323,66.98,6700,-20.00,20240215,4990,7.41,20240118,8370,-35.96,20230720,3210,66.98,20230327,2.18,N,000430,500,310 억,,1397485,N,N,6,N,00,N
|
||
|
|
20240327,100106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5340,-20,5,-0.37,165391510,30937,21.69,5360,5380,5310,6960,3760,5360,5346.07,2.25,0,-2634,5520,5440,5390,5310,5260,5415,5285,310,1600,500,3430,10,1,62000000,3311,10.81,0.65,12,0.05,494.00,8211.00,8370,20230720,-36.20,3210,20230323,66.36,6700,-20.30,20240215,4990,7.01,20240118,8370,-36.20,20230720,3210,66.36,20230327,2.18,N,000430,500,310 억,,1397485,N,N,6,N,00,N
|
||
|
|
20240327,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5380,20,2,0.37,493140,92,0.06,5360,5380,5360,6960,3760,5360,5360.22,2.25,0,-30,5520,5440,5390,5310,5260,5415,5285,310,1600,500,3430,10,1,62000000,3336,10.89,0.66,12,0.00,494.00,8211.00,8370,20230720,-35.72,3210,20230323,67.60,6700,-19.70,20240215,4990,7.82,20240118,8370,-35.72,20230720,3210,67.60,20230327,2.18,N,000430,500,310 억,,1397485,N,N,6,N,00,N
|
||
|
|
20240326,160106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5360,0,3,0.00,767955180,141960,218.26,5400,5470,5340,6960,3760,5360,5409.69,2.21,0,25270,5413,5386,5363,5336,5313,5375,5325,310,1600,500,3430,10,1,62000000,3323,10.85,0.65,12,0.23,494.00,8211.00,8370,20230720,-35.96,3210,20230323,66.98,6700,-20.00,20240215,4990,7.41,20240118,8370,-35.96,20230720,3210,66.98,20230327,2.20,N,000430,500,310 억,,1371668,N,N,6,N,00,N
|
||
|
|
20240326,150107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5370,10,2,0.19,725322780,134007,206.03,5400,5470,5340,6960,3760,5360,5412.57,2.21,0,26709,5413,5386,5363,5336,5313,5375,5325,310,1600,500,3430,10,1,62000000,3329,10.87,0.65,12,0.22,494.00,8211.00,8370,20230720,-35.84,3210,20230323,67.29,6700,-19.85,20240215,4990,7.62,20240118,8370,-35.84,20230720,3210,67.29,20230327,2.20,N,000430,500,310 억,,1371668,N,N,1,N,00,N
|
||
|
|
20240326,140107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5360,0,3,0.00,692017190,127801,196.49,5400,5470,5340,6960,3760,5360,5414.80,2.21,0,30092,5413,5386,5363,5336,5313,5375,5325,310,1600,500,3430,10,1,62000000,3323,10.85,0.65,12,0.21,494.00,8211.00,8370,20230720,-35.96,3210,20230323,66.98,6700,-20.00,20240215,4990,7.41,20240118,8370,-35.96,20230720,3210,66.98,20230327,2.20,N,000430,500,310 억,,1371668,N,N,1,N,00,N
|
||
|
|
20240326,130105,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5380,20,2,0.37,612894350,113086,173.87,5400,5470,5340,6960,3760,5360,5419.72,2.21,0,32614,5413,5386,5363,5336,5313,5375,5325,310,1600,500,3430,10,1,62000000,3336,10.89,0.66,12,0.18,494.00,8211.00,8370,20230720,-35.72,3210,20230323,67.60,6700,-19.70,20240215,4990,7.82,20240118,8370,-35.72,20230720,3210,67.60,20230327,2.20,N,000430,500,310 억,,1371668,N,N,1,N,00,N
|
||
|
|
20240326,120107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5410,50,2,0.93,568869500,104921,161.31,5400,5470,5340,6960,3760,5360,5421.88,2.21,0,34168,5413,5386,5363,5336,5313,5375,5325,310,1600,500,3430,10,1,62000000,3354,10.95,0.66,12,0.17,494.00,8211.00,8370,20230720,-35.36,3210,20230323,68.54,6700,-19.25,20240215,4990,8.42,20240118,8370,-35.36,20230720,3210,68.54,20230327,2.20,N,000430,500,310 억,,1371668,N,N,1,N,00,N
|
||
|
|
20240326,110106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5410,50,2,0.93,503521380,92826,142.72,5400,5470,5340,6960,3760,5360,5424.36,2.21,0,33899,5413,5386,5363,5336,5313,5375,5325,310,1600,500,3430,10,1,62000000,3354,10.95,0.66,12,0.15,494.00,8211.00,8370,20230720,-35.36,3210,20230323,68.54,6700,-19.25,20240215,4990,8.42,20240118,8370,-35.36,20230720,3210,68.54,20230327,2.20,N,000430,500,310 억,,1371668,N,N,1,N,00,N
|
||
|
|
20240326,100106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5400,40,2,0.75,351324140,64715,99.50,5400,5470,5340,6960,3760,5360,5428.79,2.21,0,25019,5413,5386,5363,5336,5313,5375,5325,310,1600,500,3430,10,1,62000000,3348,10.93,0.66,12,0.10,494.00,8211.00,8370,20230720,-35.48,3210,20230323,68.22,6700,-19.40,20240215,4990,8.22,20240118,8370,-35.48,20230720,3210,68.22,20230327,2.20,N,000430,500,310 억,,1371668,N,N,1,N,00,N
|
||
|
|
20240326,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5370,10,2,0.19,6256860,1159,1.78,5400,5400,5370,6960,3760,5360,5398.50,2.21,0,-18,5413,5386,5363,5336,5313,5375,5325,310,1600,500,3430,10,1,62000000,3329,10.87,0.65,12,0.00,494.00,8211.00,8370,20230720,-35.84,3210,20230323,67.29,6700,-19.85,20240215,4990,7.62,20240118,8370,-35.84,20230720,3210,67.29,20230327,2.20,N,000430,500,310 억,,1371668,N,N,1,N,00,N
|
||
|
|
20240325,160107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5360,20,2,0.37,342138520,63834,50.05,5370,5390,5340,6940,3740,5340,5359.82,2.22,0,-5985,5453,5396,5363,5306,5273,5380,5290,310,1600,500,3410,10,1,62000000,3323,10.85,0.65,12,0.10,494.00,8211.00,8370,20230720,-35.96,3210,20230323,66.98,6700,-20.00,20240215,4990,7.41,20240118,8370,-35.96,20230720,3210,66.98,20230327,2.19,N,000430,500,310 억,,1379262,N,N,1,N,00,N
|
||
|
|
20240325,150107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5380,40,2,0.75,316103100,58983,46.25,5370,5390,5340,6940,3740,5340,5359.22,2.22,0,-6419,5453,5396,5363,5306,5273,5380,5290,310,1600,500,3410,10,1,62000000,3336,10.89,0.66,12,0.10,494.00,8211.00,8370,20230720,-35.72,3210,20230323,67.60,6700,-19.70,20240215,4990,7.82,20240118,8370,-35.72,20230720,3210,67.60,20230327,2.19,N,000430,500,310 억,,1379262,N,N,0,N,00,N
|
||
|
|
20240325,140107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5350,10,2,0.19,249557670,46569,36.52,5370,5390,5340,6940,3740,5340,5358.88,2.22,0,-4159,5453,5396,5363,5306,5273,5380,5290,310,1600,500,3410,10,1,62000000,3317,10.83,0.65,12,0.08,494.00,8211.00,8370,20230720,-36.08,3210,20230323,66.67,6700,-20.15,20240215,4990,7.21,20240118,8370,-36.08,20230720,3210,66.67,20230327,2.19,N,000430,500,310 억,,1379262,N,N,0,N,00,N
|
||
|
|
20240325,130107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5340,0,3,0.00,228818770,42691,33.47,5370,5390,5340,6940,3740,5340,5359.88,2.22,0,-3671,5453,5396,5363,5306,5273,5380,5290,310,1600,500,3410,10,1,62000000,3311,10.81,0.65,12,0.07,494.00,8211.00,8370,20230720,-36.20,3210,20230323,66.36,6700,-20.30,20240215,4990,7.01,20240118,8370,-36.20,20230720,3210,66.36,20230327,2.19,N,000430,500,310 억,,1379262,N,N,0,N,00,N
|
||
|
|
20240325,120111,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5350,10,2,0.19,198747720,37071,29.07,5370,5390,5340,6940,3740,5340,5361.27,2.22,0,-2873,5453,5396,5363,5306,5273,5380,5290,310,1600,500,3410,10,1,62000000,3317,10.83,0.65,12,0.06,494.00,8211.00,8370,20230720,-36.08,3210,20230323,66.67,6700,-20.15,20240215,4990,7.21,20240118,8370,-36.08,20230720,3210,66.67,20230327,2.19,N,000430,500,310 억,,1379262,N,N,0,N,00,N
|
||
|
|
20240325,110107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5350,10,2,0.19,168109540,31349,24.58,5370,5390,5340,6940,3740,5340,5362.52,2.22,0,-3034,5453,5396,5363,5306,5273,5380,5290,310,1600,500,3410,10,1,62000000,3317,10.83,0.65,12,0.05,494.00,8211.00,8370,20230720,-36.08,3210,20230323,66.67,6700,-20.15,20240215,4990,7.21,20240118,8370,-36.08,20230720,3210,66.67,20230327,2.19,N,000430,500,310 억,,1379262,N,N,0,N,00,N
|
||
|
|
20240325,100107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5350,10,2,0.19,101907800,19007,14.90,5370,5390,5340,6940,3740,5340,5361.59,2.22,0,-386,5453,5396,5363,5306,5273,5380,5290,310,1600,500,3410,10,1,62000000,3317,10.83,0.65,12,0.03,494.00,8211.00,8370,20230720,-36.08,3210,20230323,66.67,6700,-20.15,20240215,4990,7.21,20240118,8370,-36.08,20230720,3210,66.67,20230327,2.19,N,000430,500,310 억,,1379262,N,N,0,N,00,N
|
||
|
|
20240325,090107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5380,40,2,0.75,5584460,1039,0.81,5370,5390,5370,6940,3740,5340,5374.87,2.22,0,-696,5453,5396,5363,5306,5273,5380,5290,310,1600,500,3410,10,1,62000000,3336,10.89,0.66,12,0.00,494.00,8211.00,8370,20230720,-35.72,3210,20230323,67.60,6700,-19.70,20240215,4990,7.82,20240118,8370,-35.72,20230720,3210,67.60,20230327,2.19,N,000430,500,310 억,,1379262,N,N,0,N,00,N
|
||
|
|
20240322,160107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5340,-70,5,-1.29,665349600,124304,93.38,5420,5420,5330,7030,3790,5410,5352.60,2.23,0,-907,5483,5446,5383,5346,5283,5465,5365,310,1620,500,3460,10,1,62000000,3311,10.81,0.65,12,0.20,494.00,8211.00,8370,20230720,-36.20,3210,20230323,66.36,6700,-20.30,20240215,4990,7.01,20240118,8370,-36.20,20230720,3210,66.36,20230323,2.21,N,000430,500,310 억,,1379523,N,N,9,N,00,N
|
||
|
|
20240322,150107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5340,-70,5,-1.29,559520590,104474,78.48,5420,5420,5330,7030,3790,5410,5355.60,2.23,0,5451,5483,5446,5383,5346,5283,5465,5365,310,1620,500,3460,10,1,62000000,3311,10.81,0.65,12,0.17,494.00,8211.00,8370,20230720,-36.20,3210,20230323,66.36,6700,-20.30,20240215,4990,7.01,20240118,8370,-36.20,20230720,3210,66.36,20230323,2.21,N,000430,500,310 억,,1379523,N,N,9,N,00,N
|
||
|
|
20240322,140107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5350,-60,5,-1.11,434992980,81165,60.97,5420,5420,5330,7030,3790,5410,5359.37,2.23,0,5783,5483,5446,5383,5346,5283,5465,5365,310,1620,500,3460,10,1,62000000,3317,10.83,0.65,12,0.13,494.00,8211.00,8370,20230720,-36.08,3210,20230323,66.67,6700,-20.15,20240215,4990,7.21,20240118,8370,-36.08,20230720,3210,66.67,20230323,2.21,N,000430,500,310 억,,1379523,N,N,9,N,00,N
|
||
|
|
20240322,130107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5340,-70,5,-1.29,396032990,73886,55.50,5420,5420,5330,7030,3790,5410,5360.05,2.23,0,3495,5483,5446,5383,5346,5283,5465,5365,310,1620,500,3460,10,1,62000000,3311,10.81,0.65,12,0.12,494.00,8211.00,8370,20230720,-36.20,3210,20230323,66.36,6700,-20.30,20240215,4990,7.01,20240118,8370,-36.20,20230720,3210,66.36,20230323,2.21,N,000430,500,310 억,,1379523,N,N,9,N,00,N
|
||
|
|
20240322,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5350,-60,5,-1.11,373390790,69661,52.33,5420,5420,5330,7030,3790,5410,5360.11,2.23,0,2100,5483,5446,5383,5346,5283,5465,5365,310,1620,500,3460,10,1,62000000,3317,10.83,0.65,12,0.11,494.00,8211.00,8370,20230720,-36.08,3210,20230323,66.67,6700,-20.15,20240215,4990,7.21,20240118,8370,-36.08,20230720,3210,66.67,20230323,2.21,N,000430,500,310 억,,1379523,N,N,9,N,00,N
|
||
|
|
20240322,110107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5350,-60,5,-1.11,264833840,49347,37.07,5420,5420,5330,7030,3790,5410,5366.77,2.23,0,-624,5483,5446,5383,5346,5283,5465,5365,310,1620,500,3460,10,1,62000000,3317,10.83,0.65,12,0.08,494.00,8211.00,8370,20230720,-36.08,3210,20230323,66.67,6700,-20.15,20240215,4990,7.21,20240118,8370,-36.08,20230720,3210,66.67,20230323,2.21,N,000430,500,310 억,,1379523,N,N,9,N,00,N
|
||
|
|
20240322,100107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5370,-40,5,-0.74,152755670,28406,21.34,5420,5420,5360,7030,3790,5410,5377.58,2.23,0,4098,5483,5446,5383,5346,5283,5465,5365,310,1620,500,3460,10,1,62000000,3329,10.87,0.65,12,0.05,494.00,8211.00,8370,20230720,-35.84,3210,20230323,67.29,6700,-19.85,20240215,4990,7.62,20240118,8370,-35.84,20230720,3210,67.29,20230323,2.21,N,000430,500,310 억,,1379523,N,N,9,N,00,N
|
||
|
|
20240322,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5420,10,2,0.18,13181440,2432,1.83,5420,5420,5420,7030,3790,5410,5420.00,2.23,0,-790,5483,5446,5383,5346,5283,5465,5365,310,1620,500,3460,10,1,62000000,3360,10.97,0.66,12,0.00,494.00,8211.00,8370,20230720,-35.24,3210,20230323,68.85,6700,-19.10,20240215,4990,8.62,20240118,8370,-35.24,20230720,3210,68.85,20230323,2.21,N,000430,500,310 억,,1379523,N,N,9,N,00,N
|
||
|
|
20240321,160106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5410,100,2,1.88,702882490,130889,85.03,5340,5420,5320,6900,3720,5310,5370.04,2.16,0,42338,5430,5370,5310,5250,5190,5340,5220,310,1590,500,3390,10,1,62000000,3354,10.95,0.66,12,0.21,494.00,8211.00,8370,20230720,-35.36,3210,20230323,68.54,6700,-19.25,20240215,4990,8.42,20240118,8370,-35.36,20230720,3210,68.54,20230323,2.23,N,000430,500,310 억,,1336370,N,N,8,N,00,N
|
||
|
|
20240321,150106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5400,90,2,1.69,671821680,125139,81.29,5340,5420,5320,6900,3720,5310,5368.60,2.16,0,41693,5430,5370,5310,5250,5190,5340,5220,310,1590,500,3390,10,1,62000000,3348,10.93,0.66,12,0.20,494.00,8211.00,8370,20230720,-35.48,3210,20230323,68.22,6700,-19.40,20240215,4990,8.22,20240118,8370,-35.48,20230720,3210,68.22,20230323,2.23,N,000430,500,310 억,,1336370,N,N,25,N,00,N
|
||
|
|
20240321,140107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5390,80,2,1.51,623733260,116220,75.50,5340,5420,5320,6900,3720,5310,5366.83,2.16,0,41238,5430,5370,5310,5250,5190,5340,5220,310,1590,500,3390,10,1,62000000,3342,10.91,0.66,12,0.19,494.00,8211.00,8370,20230720,-35.60,3210,20230323,67.91,6700,-19.55,20240215,4990,8.02,20240118,8370,-35.60,20230720,3210,67.91,20230323,2.23,N,000430,500,310 억,,1336370,N,N,25,N,00,N
|
||
|
|
20240321,130106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5410,100,2,1.88,495737410,92480,60.08,5340,5420,5320,6900,3720,5310,5360.48,2.16,0,38109,5430,5370,5310,5250,5190,5340,5220,310,1590,500,3390,10,1,62000000,3354,10.95,0.66,12,0.15,494.00,8211.00,8370,20230720,-35.36,3210,20230323,68.54,6700,-19.25,20240215,4990,8.42,20240118,8370,-35.36,20230720,3210,68.54,20230323,2.23,N,000430,500,310 억,,1336370,N,N,25,N,00,N
|
||
|
|
20240321,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5350,40,2,0.75,316409440,59167,38.44,5340,5380,5320,6900,3720,5310,5347.74,2.16,0,19896,5430,5370,5310,5250,5190,5340,5220,310,1590,500,3390,10,1,62000000,3317,10.83,0.65,12,0.10,494.00,8211.00,8370,20230720,-36.08,3210,20230323,66.67,6700,-20.15,20240215,4990,7.21,20240118,8370,-36.08,20230720,3210,66.67,20230323,2.23,N,000430,500,310 억,,1336370,N,N,25,N,00,N
|
||
|
|
20240321,110106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5370,60,2,1.13,222792700,41677,27.07,5340,5380,5320,6900,3720,5310,5345.70,2.16,0,12215,5430,5370,5310,5250,5190,5340,5220,310,1590,500,3390,10,1,62000000,3329,10.87,0.65,12,0.07,494.00,8211.00,8370,20230720,-35.84,3210,20230323,67.29,6700,-19.85,20240215,4990,7.62,20240118,8370,-35.84,20230720,3210,67.29,20230323,2.23,N,000430,500,310 억,,1336370,N,N,25,N,00,N
|
||
|
|
20240321,100107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5360,50,2,0.94,162013420,30308,19.69,5340,5380,5320,6900,3720,5310,5345.57,2.16,0,11058,5430,5370,5310,5250,5190,5340,5220,310,1590,500,3390,10,1,62000000,3323,10.85,0.65,12,0.05,494.00,8211.00,8370,20230720,-35.96,3210,20230323,66.98,6700,-20.00,20240215,4990,7.41,20240118,8370,-35.96,20230720,3210,66.98,20230323,2.23,N,000430,500,310 억,,1336370,N,N,25,N,00,N
|
||
|
|
20240321,090107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5340,30,2,0.56,4886100,915,0.59,5340,5340,5340,6900,3720,5310,5340.00,2.16,0,-138,5430,5370,5310,5250,5190,5340,5220,310,1590,500,3390,10,1,62000000,3311,10.81,0.65,12,0.00,494.00,8211.00,8370,20230720,-36.20,3210,20230323,66.36,6700,-20.30,20240215,4990,7.01,20240118,8370,-36.20,20230720,3210,66.36,20230323,2.23,N,000430,500,310 억,,1336370,N,N,25,N,00,N
|
||
|
|
20240320,160107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5310,-10,5,-0.19,810911960,152998,79.00,5320,5370,5250,6910,3730,5320,5300.12,2.13,0,14558,5506,5412,5346,5252,5186,5380,5220,310,1590,500,3400,10,1,62000000,3292,10.75,0.65,12,0.25,494.00,8211.00,8370,20230720,-36.56,3210,20230323,65.42,6700,-20.75,20240215,4990,6.41,20240118,8370,-36.56,20230720,3210,65.42,20230323,2.21,N,000430,500,310 억,,1321038,N,N,25,N,00,N
|
||
|
|
20240320,150107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5300,-20,5,-0.38,751327850,141754,73.19,5320,5370,5250,6910,3730,5320,5300.22,2.13,0,9970,5506,5412,5346,5252,5186,5380,5220,310,1590,500,3400,10,1,62000000,3286,10.73,0.65,12,0.23,494.00,8211.00,8370,20230720,-36.68,3210,20230323,65.11,6700,-20.90,20240215,4990,6.21,20240118,8370,-36.68,20230720,3210,65.11,20230323,2.21,N,000430,500,310 억,,1321038,N,N,431,N,00,N
|
||
|
|
20240320,140107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5280,-40,5,-0.75,689254440,130043,67.14,5320,5370,5250,6910,3730,5320,5300.20,2.13,0,9491,5506,5412,5346,5252,5186,5380,5220,310,1590,500,3400,10,1,62000000,3274,10.69,0.64,12,0.21,494.00,8211.00,8370,20230720,-36.92,3210,20230323,64.49,6700,-21.19,20240215,4990,5.81,20240118,8370,-36.92,20230720,3210,64.49,20230323,2.21,N,000430,500,310 억,,1321038,N,N,431,N,00,N
|
||
|
|
20240320,130107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5290,-30,5,-0.56,610930250,115272,59.52,5320,5370,5250,6910,3730,5320,5299.90,2.13,0,9251,5506,5412,5346,5252,5186,5380,5220,310,1590,500,3400,10,1,62000000,3280,10.71,0.64,12,0.19,494.00,8211.00,8370,20230720,-36.80,3210,20230323,64.80,6700,-21.04,20240215,4990,6.01,20240118,8370,-36.80,20230720,3210,64.80,20230323,2.21,N,000430,500,310 억,,1321038,N,N,431,N,00,N
|
||
|
|
20240320,120109,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5270,-50,5,-0.94,507146660,95612,49.37,5320,5370,5250,6910,3730,5320,5304.22,2.13,0,1352,5506,5412,5346,5252,5186,5380,5220,310,1590,500,3400,10,1,62000000,3267,10.67,0.64,12,0.15,494.00,8211.00,8370,20230720,-37.04,3210,20230323,64.17,6700,-21.34,20240215,4990,5.61,20240118,8370,-37.04,20230720,3210,64.17,20230323,2.21,N,000430,500,310 억,,1321038,N,N,431,N,00,N
|
||
|
|
20240320,110106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5280,-40,5,-0.75,350515680,65882,34.02,5320,5370,5270,6910,3730,5320,5320.36,2.13,0,-63,5506,5412,5346,5252,5186,5380,5220,310,1590,500,3400,10,1,62000000,3274,10.69,0.64,12,0.11,494.00,8211.00,8370,20230720,-36.92,3210,20230323,64.49,6700,-21.19,20240215,4990,5.81,20240118,8370,-36.92,20230720,3210,64.49,20230323,2.21,N,000430,500,310 억,,1321038,N,N,431,N,00,N
|
||
|
|
20240320,100106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5330,10,2,0.19,154580100,28947,14.95,5320,5370,5320,6910,3730,5320,5340.11,2.13,0,7975,5506,5412,5346,5252,5186,5380,5220,310,1590,500,3400,10,1,62000000,3305,10.79,0.65,12,0.05,494.00,8211.00,8370,20230720,-36.32,3210,20230323,66.04,6700,-20.45,20240215,4990,6.81,20240118,8370,-36.32,20230720,3210,66.04,20230323,2.21,N,000430,500,310 억,,1321038,N,N,431,N,00,N
|
||
|
|
20240320,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5340,20,2,0.38,1718680,323,0.17,5320,5340,5320,6910,3730,5320,5320.99,2.13,0,-78,5506,5412,5346,5252,5186,5380,5220,310,1590,500,3400,10,1,62000000,3311,10.81,0.65,12,0.00,494.00,8211.00,8370,20230720,-36.20,3210,20230323,66.36,6700,-20.30,20240215,4990,7.01,20240118,8370,-36.20,20230720,3210,66.36,20230323,2.21,N,000430,500,310 억,,1321038,N,N,431,N,00,N
|
||
|
|
20240319,160107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5320,-80,5,-1.48,1029283050,193276,123.80,5400,5440,5280,7020,3780,5400,5325.46,2.18,0,-29725,5526,5462,5426,5362,5326,5445,5345,310,1620,500,3450,10,1,62000000,3298,10.77,0.65,12,0.31,494.00,8211.00,8370,20230720,-36.44,3210,20230323,65.73,6700,-20.60,20240215,4990,6.61,20240118,8370,-36.44,20230720,3210,65.73,20230323,2.19,N,000430,500,310 억,,1350651,N,N,431,N,00,N
|
||
|
|
20240319,150106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5300,-100,5,-1.85,945173830,177430,113.65,5400,5440,5280,7020,3780,5400,5327.02,2.18,0,-27939,5526,5462,5426,5362,5326,5445,5345,310,1620,500,3450,10,1,62000000,3286,10.73,0.65,12,0.29,494.00,8211.00,8370,20230720,-36.68,3210,20230323,65.11,6700,-20.90,20240215,4990,6.21,20240118,8370,-36.68,20230720,3210,65.11,20230323,2.19,N,000430,500,310 억,,1350651,N,N,9690,N,00,N
|
||
|
|
20240319,140107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5300,-100,5,-1.85,866109620,162500,104.09,5400,5440,5290,7020,3780,5400,5329.90,2.18,0,-26896,5526,5462,5426,5362,5326,5445,5345,310,1620,500,3450,10,1,62000000,3286,10.73,0.65,12,0.26,494.00,8211.00,8370,20230720,-36.68,3210,20230323,65.11,6700,-20.90,20240215,4990,6.21,20240118,8370,-36.68,20230720,3210,65.11,20230323,2.19,N,000430,500,310 억,,1350651,N,N,9690,N,00,N
|
||
|
|
20240319,130105,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5320,-80,5,-1.48,708758470,132850,85.10,5400,5440,5300,7020,3780,5400,5335.03,2.18,0,-21700,5526,5462,5426,5362,5326,5445,5345,310,1620,500,3450,10,1,62000000,3298,10.77,0.65,12,0.21,494.00,8211.00,8370,20230720,-36.44,3210,20230323,65.73,6700,-20.60,20240215,4990,6.61,20240118,8370,-36.44,20230720,3210,65.73,20230323,2.19,N,000430,500,310 억,,1350651,N,N,9690,N,00,N
|
||
|
|
20240319,120107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5330,-70,5,-1.30,603476730,113061,72.42,5400,5440,5300,7020,3780,5400,5337.62,2.18,0,-13505,5526,5462,5426,5362,5326,5445,5345,310,1620,500,3450,10,1,62000000,3305,10.79,0.65,12,0.18,494.00,8211.00,8370,20230720,-36.32,3210,20230323,66.04,6700,-20.45,20240215,4990,6.81,20240118,8370,-36.32,20230720,3210,66.04,20230323,2.19,N,000430,500,310 억,,1350651,N,N,9690,N,00,N
|
||
|
|
20240319,110107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5340,-60,5,-1.11,507219890,95048,60.88,5400,5440,5300,7020,3780,5400,5336.46,2.18,0,-8518,5526,5462,5426,5362,5326,5445,5345,310,1620,500,3450,10,1,62000000,3311,10.81,0.65,12,0.15,494.00,8211.00,8370,20230720,-36.20,3210,20230323,66.36,6700,-20.30,20240215,4990,7.01,20240118,8370,-36.20,20230720,3210,66.36,20230323,2.19,N,000430,500,310 억,,1350651,N,N,9690,N,00,N
|
||
|
|
20240319,100107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5330,-70,5,-1.30,419696580,78644,50.37,5400,5440,5300,7020,3780,5400,5336.66,2.18,0,-7625,5526,5462,5426,5362,5326,5445,5345,310,1620,500,3450,10,1,62000000,3305,10.79,0.65,12,0.13,494.00,8211.00,8370,20230720,-36.32,3210,20230323,66.04,6700,-20.45,20240215,4990,6.81,20240118,8370,-36.32,20230720,3210,66.04,20230323,2.19,N,000430,500,310 억,,1350651,N,N,9690,N,00,N
|
||
|
|
20240319,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5440,40,2,0.74,7713260,1428,0.91,5400,5440,5390,7020,3780,5400,5401.44,2.18,0,711,5526,5462,5426,5362,5326,5445,5345,310,1620,500,3450,10,1,62000000,3373,11.01,0.66,12,0.00,494.00,8211.00,8370,20230720,-35.01,3210,20230323,69.47,6700,-18.81,20240215,4990,9.02,20240118,8370,-35.01,20230720,3210,69.47,20230323,2.19,N,000430,500,310 억,,1350651,N,N,9690,N,00,N
|
||
|
|
20240318,160107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5400,-100,5,-1.82,841306180,154921,80.15,5490,5490,5390,7150,3850,5500,5430.55,2.22,0,-24269,5626,5562,5516,5452,5406,5540,5430,310,1650,500,3520,10,1,62000000,3348,10.93,0.66,12,0.25,494.00,8211.00,8370,20230720,-35.48,3180,20230313,69.81,6700,-19.40,20240215,4990,8.22,20240118,8370,-35.48,20230720,3210,68.22,20230323,2.19,N,000430,500,310 억,,1375511,N,N,9690,N,00,N
|
||
|
|
20240318,150106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5420,-80,5,-1.45,688747640,126717,65.56,5490,5490,5390,7150,3850,5500,5435.32,2.22,0,-23848,5626,5562,5516,5452,5406,5540,5430,310,1650,500,3520,10,1,62000000,3360,10.97,0.66,12,0.20,494.00,8211.00,8370,20230720,-35.24,3180,20230313,70.44,6700,-19.10,20240215,4990,8.62,20240118,8370,-35.24,20230720,3210,68.85,20230323,2.19,N,000430,500,310 억,,1375511,N,N,2,N,00,N
|
||
|
|
20240318,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5450,-50,5,-0.91,554072760,101971,52.76,5490,5490,5390,7150,3850,5500,5433.63,2.22,0,-16893,5626,5562,5516,5452,5406,5540,5430,310,1650,500,3520,10,1,62000000,3379,11.03,0.66,12,0.16,494.00,8211.00,8370,20230720,-34.89,3180,20230313,71.38,6700,-18.66,20240215,4990,9.22,20240118,8370,-34.89,20230720,3210,69.78,20230323,2.19,N,000430,500,310 억,,1375511,N,N,2,N,00,N
|
||
|
|
20240318,130107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5420,-80,5,-1.45,497634950,91584,47.38,5490,5490,5390,7150,3850,5500,5433.64,2.22,0,-13279,5626,5562,5516,5452,5406,5540,5430,310,1650,500,3520,10,1,62000000,3360,10.97,0.66,12,0.15,494.00,8211.00,8370,20230720,-35.24,3180,20230313,70.44,6700,-19.10,20240215,4990,8.62,20240118,8370,-35.24,20230720,3210,68.85,20230323,2.19,N,000430,500,310 억,,1375511,N,N,2,N,00,N
|
||
|
|
20240318,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5420,-80,5,-1.45,469949190,86485,44.74,5490,5490,5390,7150,3850,5500,5433.88,2.22,0,-12143,5626,5562,5516,5452,5406,5540,5430,310,1650,500,3520,10,1,62000000,3360,10.97,0.66,12,0.14,494.00,8211.00,8370,20230720,-35.24,3180,20230313,70.44,6700,-19.10,20240215,4990,8.62,20240118,8370,-35.24,20230720,3210,68.85,20230323,2.19,N,000430,500,310 억,,1375511,N,N,2,N,00,N
|
||
|
|
20240318,110107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5440,-60,5,-1.09,348655240,64181,33.20,5490,5490,5390,7150,3850,5500,5432.37,2.22,0,-5589,5626,5562,5516,5452,5406,5540,5430,310,1650,500,3520,10,1,62000000,3373,11.01,0.66,12,0.10,494.00,8211.00,8370,20230720,-35.01,3180,20230313,71.07,6700,-18.81,20240215,4990,9.02,20240118,8370,-35.01,20230720,3210,69.47,20230323,2.19,N,000430,500,310 억,,1375511,N,N,2,N,00,N
|
||
|
|
20240318,100107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5420,-80,5,-1.45,283983240,52279,27.05,5490,5490,5390,7150,3850,5500,5432.07,2.22,0,-4736,5626,5562,5516,5452,5406,5540,5430,310,1650,500,3520,10,1,62000000,3360,10.97,0.66,12,0.08,494.00,8211.00,8370,20230720,-35.24,3180,20230313,70.44,6700,-19.10,20240215,4990,8.62,20240118,8370,-35.24,20230720,3210,68.85,20230323,2.19,N,000430,500,310 억,,1375511,N,N,2,N,00,N
|
||
|
|
20240318,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5450,-50,5,-0.91,6464950,1179,0.61,5490,5490,5450,7150,3850,5500,5483.40,2.22,0,-570,5626,5562,5516,5452,5406,5540,5430,310,1650,500,3520,10,1,62000000,3379,11.03,0.66,12,0.00,494.00,8211.00,8370,20230720,-34.89,3180,20230313,71.38,6700,-18.66,20240215,4990,9.22,20240118,8370,-34.89,20230720,3210,69.78,20230323,2.19,N,000430,500,310 억,,1375511,N,N,2,N,00,N
|
||
|
|
20240315,160106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5500,40,2,0.73,1065510600,192913,118.90,5510,5580,5470,7090,3830,5460,5523.40,2.23,0,-4755,5580,5520,5450,5390,5320,5550,5420,310,1630,500,3490,10,1,62000000,3410,11.13,0.67,12,0.31,494.00,8211.00,8370,20230720,-34.29,3180,20230313,72.96,6700,-17.91,20240215,4990,10.22,20240118,8370,-34.29,20230720,3210,71.34,20230323,2.20,N,000430,500,310 억,,1380475,N,N,2,N,00,N
|
||
|
|
20240315,150105,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5500,40,2,0.73,998453670,180731,111.39,5510,5580,5470,7090,3830,5460,5524.65,2.23,0,-4291,5580,5520,5450,5390,5320,5550,5420,310,1630,500,3490,10,1,62000000,3410,11.13,0.67,12,0.29,494.00,8211.00,8370,20230720,-34.29,3180,20230313,72.96,6700,-17.91,20240215,4990,10.22,20240118,8370,-34.29,20230720,3210,71.34,20230323,2.20,N,000430,500,310 억,,1380475,N,N,63,N,00,N
|
||
|
|
20240315,140105,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5500,40,2,0.73,876407930,158504,97.69,5510,5580,5470,7090,3830,5460,5529.39,2.23,0,-17,5580,5520,5450,5390,5320,5550,5420,310,1630,500,3490,10,1,62000000,3410,11.13,0.67,12,0.26,494.00,8211.00,8370,20230720,-34.29,3180,20230313,72.96,6700,-17.91,20240215,4990,10.22,20240118,8370,-34.29,20230720,3210,71.34,20230323,2.20,N,000430,500,310 억,,1380475,N,N,63,N,00,N
|
||
|
|
20240315,130107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5510,50,2,0.92,762410110,137767,84.91,5510,5580,5470,7090,3830,5460,5534.23,2.23,0,596,5580,5520,5450,5390,5320,5550,5420,310,1630,500,3490,10,1,62000000,3416,11.15,0.67,12,0.22,494.00,8211.00,8370,20230720,-34.17,3180,20230313,73.27,6700,-17.76,20240215,4990,10.42,20240118,8370,-34.17,20230720,3210,71.65,20230323,2.20,N,000430,500,310 억,,1380475,N,N,63,N,00,N
|
||
|
|
20240315,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5550,90,2,1.65,664346630,120049,73.99,5510,5580,5470,7090,3830,5460,5534.17,2.23,0,3111,5580,5520,5450,5390,5320,5550,5420,310,1630,500,3490,10,1,62000000,3441,11.23,0.68,12,0.19,494.00,8211.00,8370,20230720,-33.69,3180,20230313,74.53,6700,-17.16,20240215,4990,11.22,20240118,8370,-33.69,20230720,3210,72.90,20230323,2.20,N,000430,500,310 억,,1380475,N,N,63,N,00,N
|
||
|
|
20240315,110106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5530,70,2,1.28,576714460,104223,64.24,5510,5580,5470,7090,3830,5460,5533.70,2.23,0,6939,5580,5520,5450,5390,5320,5550,5420,310,1630,500,3490,10,1,62000000,3429,11.19,0.67,12,0.17,494.00,8211.00,8370,20230720,-33.93,3180,20230313,73.90,6700,-17.46,20240215,4990,10.82,20240118,8370,-33.93,20230720,3210,72.27,20230323,2.20,N,000430,500,310 억,,1380475,N,N,63,N,00,N
|
||
|
|
20240315,100107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5530,70,2,1.28,455475940,82362,50.76,5510,5580,5470,7090,3830,5460,5530.45,2.23,0,832,5580,5520,5450,5390,5320,5550,5420,310,1630,500,3490,10,1,62000000,3429,11.19,0.67,12,0.13,494.00,8211.00,8370,20230720,-33.93,3180,20230313,73.90,6700,-17.46,20240215,4990,10.82,20240118,8370,-33.93,20230720,3210,72.27,20230323,2.20,N,000430,500,310 억,,1380475,N,N,63,N,00,N
|
||
|
|
20240315,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5490,30,2,0.55,32381720,5883,3.63,5510,5520,5490,7090,3830,5460,5506.91,2.23,0,-2270,5580,5520,5450,5390,5320,5550,5420,310,1630,500,3490,10,1,62000000,3404,11.11,0.67,12,0.01,494.00,8211.00,8370,20230720,-34.41,3180,20230313,72.64,6700,-18.06,20240215,4990,10.02,20240118,8370,-34.41,20230720,3210,71.03,20230323,2.20,N,000430,500,310 억,,1380475,N,N,63,N,00,N
|
||
|
|
20240314,160106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5460,70,2,1.30,880073920,161383,98.43,5390,5510,5380,7000,3780,5390,5453.32,2.20,0,15239,5536,5462,5406,5332,5276,5435,5305,310,1610,500,3440,10,1,62000000,3385,17.96,0.70,12,0.26,304.00,7823.00,8370,20230720,-34.77,3180,20230313,71.70,6700,-18.51,20240215,4990,9.42,20240118,8370,-34.77,20230720,3210,70.09,20230323,2.21,N,000430,500,310 억,,1364934,N,N,63,N,00,N
|
||
|
|
20240314,150106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5470,80,2,1.48,788001670,144541,88.16,5390,5510,5380,7000,3780,5390,5451.75,2.20,0,16174,5536,5462,5406,5332,5276,5435,5305,310,1610,500,3440,10,1,62000000,3391,17.99,0.70,12,0.23,304.00,7823.00,8370,20230720,-34.65,3180,20230313,72.01,6700,-18.36,20240215,4990,9.62,20240118,8370,-34.65,20230720,3210,70.40,20230323,2.21,N,000430,500,310 억,,1364934,N,N,40,N,00,N
|
||
|
|
20240314,140107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5480,90,2,1.67,713691470,130988,79.89,5390,5510,5380,7000,3780,5390,5448.53,2.20,0,16886,5536,5462,5406,5332,5276,5435,5305,310,1610,500,3440,10,1,62000000,3398,18.03,0.70,12,0.21,304.00,7823.00,8370,20230720,-34.53,3180,20230313,72.33,6700,-18.21,20240215,4990,9.82,20240118,8370,-34.53,20230720,3210,70.72,20230323,2.21,N,000430,500,310 억,,1364934,N,N,40,N,00,N
|
||
|
|
20240314,130106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5470,80,2,1.48,522783020,96242,58.70,5390,5480,5380,7000,3780,5390,5431.96,2.20,0,11689,5536,5462,5406,5332,5276,5435,5305,310,1610,500,3440,10,1,62000000,3391,17.99,0.70,12,0.16,304.00,7823.00,8370,20230720,-34.65,3180,20230313,72.01,6700,-18.36,20240215,4990,9.62,20240118,8370,-34.65,20230720,3210,70.40,20230323,2.21,N,000430,500,310 억,,1364934,N,N,40,N,00,N
|
||
|
|
20240314,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5430,40,2,0.74,431270890,79449,48.46,5390,5480,5380,7000,3780,5390,5428.27,2.20,0,5230,5536,5462,5406,5332,5276,5435,5305,310,1610,500,3440,10,1,62000000,3367,17.86,0.69,12,0.13,304.00,7823.00,8370,20230720,-35.13,3180,20230313,70.75,6700,-18.96,20240215,4990,8.82,20240118,8370,-35.13,20230720,3210,69.16,20230323,2.21,N,000430,500,310 억,,1364934,N,N,40,N,00,N
|
||
|
|
20240314,110107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5430,40,2,0.74,365031570,67238,41.01,5390,5480,5380,7000,3780,5390,5428.95,2.20,0,4775,5536,5462,5406,5332,5276,5435,5305,310,1610,500,3440,10,1,62000000,3367,17.86,0.69,12,0.11,304.00,7823.00,8370,20230720,-35.13,3180,20230313,70.75,6700,-18.96,20240215,4990,8.82,20240118,8370,-35.13,20230720,3210,69.16,20230323,2.21,N,000430,500,310 억,,1364934,N,N,40,N,00,N
|
||
|
|
20240314,100106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5460,70,2,1.30,222739930,41117,25.08,5390,5460,5380,7000,3780,5390,5417.22,2.20,0,3271,5536,5462,5406,5332,5276,5435,5305,310,1610,500,3440,10,1,62000000,3385,17.96,0.70,12,0.07,304.00,7823.00,8370,20230720,-34.77,3180,20230313,71.70,6700,-18.51,20240215,4990,9.42,20240118,8370,-34.77,20230720,3210,70.09,20230323,2.21,N,000430,500,310 억,,1364934,N,N,40,N,00,N
|
||
|
|
20240314,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5410,20,2,0.37,8058550,1495,0.91,5390,5410,5390,7000,3780,5390,5390.33,2.20,0,-446,5536,5462,5406,5332,5276,5435,5305,310,1610,500,3440,10,1,62000000,3354,17.80,0.69,12,0.00,304.00,7823.00,8370,20230720,-35.36,3180,20230313,70.13,6700,-19.25,20240215,4990,8.42,20240118,8370,-35.36,20230720,3210,68.54,20230323,2.21,N,000430,500,310 억,,1364934,N,N,40,N,00,N
|
||
|
|
20240313,160106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5390,10,2,0.19,879793010,163068,121.59,5430,5480,5350,6990,3770,5380,5395.25,2.20,0,7713,5546,5462,5406,5322,5266,5505,5365,310,1610,500,3440,10,1,62000000,3342,17.73,0.69,12,0.26,304.00,7823.00,8370,20230720,-35.60,3180,20230313,69.50,6700,-19.55,20240215,4990,8.02,20240118,8370,-35.60,20230720,3180,69.50,20230313,2.20,N,000430,500,310 억,,1365479,N,N,40,N,00,N
|
||
|
|
20240313,150106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5380,0,3,0.00,797306790,147801,110.21,5430,5480,5350,6990,3770,5380,5394.46,2.20,0,4957,5546,5462,5406,5322,5266,5505,5365,310,1610,500,3440,10,1,62000000,3336,17.70,0.69,12,0.24,304.00,7823.00,8370,20230720,-35.72,3180,20230313,69.18,6700,-19.70,20240215,4990,7.82,20240118,8370,-35.72,20230720,3180,69.18,20230313,2.20,N,000430,500,310 억,,1365479,N,N,15,N,00,N
|
||
|
|
20240313,140107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5360,-20,5,-0.37,686161710,127189,94.84,5430,5480,5350,6990,3770,5380,5394.82,2.20,0,2008,5546,5462,5406,5322,5266,5505,5365,310,1610,500,3440,10,1,62000000,3323,17.63,0.69,12,0.21,304.00,7823.00,8370,20230720,-35.96,3180,20230313,68.55,6700,-20.00,20240215,4990,7.41,20240118,8370,-35.96,20230720,3180,68.55,20230313,2.20,N,000430,500,310 억,,1365479,N,N,15,N,00,N
|
||
|
|
20240313,130108,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5370,-10,5,-0.19,571671470,105825,78.91,5430,5480,5350,6990,3770,5380,5402.05,2.20,0,3015,5546,5462,5406,5322,5266,5505,5365,310,1610,500,3440,10,1,62000000,3329,17.66,0.69,12,0.17,304.00,7823.00,8370,20230720,-35.84,3180,20230313,68.87,6700,-19.85,20240215,4990,7.62,20240118,8370,-35.84,20230720,3180,68.87,20230313,2.20,N,000430,500,310 억,,1365479,N,N,15,N,00,N
|
||
|
|
20240313,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5380,0,3,0.00,410601660,75817,56.53,5430,5480,5380,6990,3770,5380,5415.69,2.20,0,-3415,5546,5462,5406,5322,5266,5505,5365,310,1610,500,3440,10,1,62000000,3336,17.70,0.69,12,0.12,304.00,7823.00,8370,20230720,-35.72,3180,20230313,69.18,6700,-19.70,20240215,4990,7.82,20240118,8370,-35.72,20230720,3180,69.18,20230313,2.20,N,000430,500,310 억,,1365479,N,N,15,N,00,N
|
||
|
|
20240313,110106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5420,40,2,0.74,284237770,52381,39.06,5430,5480,5390,6990,3770,5380,5426.35,2.20,0,4944,5546,5462,5406,5322,5266,5505,5365,310,1610,500,3440,10,1,62000000,3360,17.83,0.69,12,0.08,304.00,7823.00,8370,20230720,-35.24,3180,20230313,70.44,6700,-19.10,20240215,4990,8.62,20240118,8370,-35.24,20230720,3180,70.44,20230313,2.20,N,000430,500,310 억,,1365479,N,N,15,N,00,N
|
||
|
|
20240313,100107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5440,60,2,1.12,173111360,31959,23.83,5430,5460,5390,6990,3770,5380,5416.67,2.20,0,-1121,5546,5462,5406,5322,5266,5505,5365,310,1610,500,3440,10,1,62000000,3373,17.89,0.70,12,0.05,304.00,7823.00,8370,20230720,-35.01,3180,20230313,71.07,6700,-18.81,20240215,4990,9.02,20240118,8370,-35.01,20230720,3180,71.07,20230313,2.20,N,000430,500,310 억,,1365479,N,N,15,N,00,N
|
||
|
|
20240313,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5440,60,2,1.12,9713450,1787,1.33,5430,5440,5410,6990,3770,5380,5435.62,2.20,0,-79,5546,5462,5406,5322,5266,5505,5365,310,1610,500,3440,10,1,62000000,3373,17.89,0.70,12,0.00,304.00,7823.00,8370,20230720,-35.01,3180,20230313,71.07,6700,-18.81,20240215,4990,9.02,20240118,8370,-35.01,20230720,3180,71.07,20230313,2.20,N,000430,500,310 억,,1365479,N,N,15,N,00,N
|
||
|
|
20240312,160106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5380,10,2,0.19,703134370,130144,47.46,5370,5490,5350,6980,3760,5370,5402.89,2.22,0,-11080,5550,5460,5410,5320,5270,5435,5295,310,1610,500,3430,10,1,62000000,3336,17.70,0.69,12,0.21,304.00,7823.00,8370,20230720,-35.72,3180,20230313,69.18,6700,-19.70,20240215,4990,7.82,20240118,8370,-35.72,20230720,3180,69.18,20230313,2.20,N,000430,500,310 억,,1374385,N,N,15,N,00,N
|
||
|
|
20240312,150106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5390,20,2,0.37,629564110,116471,42.48,5370,5490,5350,6980,3760,5370,5405.33,2.22,0,-12047,5550,5460,5410,5320,5270,5435,5295,310,1610,500,3430,10,1,62000000,3342,17.73,0.69,12,0.19,304.00,7823.00,8370,20230720,-35.60,3180,20230313,69.50,6700,-19.55,20240215,4990,8.02,20240118,8370,-35.60,20230720,3180,69.50,20230313,2.20,N,000430,500,310 억,,1374385,N,N,0,N,00,N
|
||
|
|
20240312,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5380,10,2,0.19,544272460,100614,36.69,5370,5490,5350,6980,3760,5370,5409.51,2.22,0,-10782,5550,5460,5410,5320,5270,5435,5295,310,1610,500,3430,10,1,62000000,3336,17.70,0.69,12,0.16,304.00,7823.00,8370,20230720,-35.72,3180,20230313,69.18,6700,-19.70,20240215,4990,7.82,20240118,8370,-35.72,20230720,3180,69.18,20230313,2.20,N,000430,500,310 억,,1374385,N,N,0,N,00,N
|
||
|
|
20240312,130106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5380,10,2,0.19,483907440,89396,32.60,5370,5490,5350,6980,3760,5370,5413.08,2.22,0,-8779,5550,5460,5410,5320,5270,5435,5295,310,1610,500,3430,10,1,62000000,3336,17.70,0.69,12,0.14,304.00,7823.00,8370,20230720,-35.72,3180,20230313,69.18,6700,-19.70,20240215,4990,7.82,20240118,8370,-35.72,20230720,3180,69.18,20230313,2.20,N,000430,500,310 억,,1374385,N,N,0,N,00,N
|
||
|
|
20240312,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5390,20,2,0.37,418515730,77239,28.17,5370,5490,5350,6980,3760,5370,5418.45,2.22,0,-8668,5550,5460,5410,5320,5270,5435,5295,310,1610,500,3430,10,1,62000000,3342,17.73,0.69,12,0.12,304.00,7823.00,8370,20230720,-35.60,3180,20230313,69.50,6700,-19.55,20240215,4990,8.02,20240118,8370,-35.60,20230720,3180,69.50,20230313,2.20,N,000430,500,310 억,,1374385,N,N,0,N,00,N
|
||
|
|
20240312,110106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5400,30,2,0.56,326203360,60123,21.93,5370,5490,5350,6980,3760,5370,5425.60,2.22,0,-7915,5550,5460,5410,5320,5270,5435,5295,310,1610,500,3430,10,1,62000000,3348,17.76,0.69,12,0.10,304.00,7823.00,8370,20230720,-35.48,3180,20230313,69.81,6700,-19.40,20240215,4990,8.22,20240118,8370,-35.48,20230720,3180,69.81,20230313,2.20,N,000430,500,310 억,,1374385,N,N,0,N,00,N
|
||
|
|
20240312,100106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5420,50,2,0.93,128636340,23828,8.69,5370,5450,5350,6980,3760,5370,5398.54,2.22,0,-5007,5550,5460,5410,5320,5270,5435,5295,310,1610,500,3430,10,1,62000000,3360,17.83,0.69,12,0.04,304.00,7823.00,8370,20230720,-35.24,3180,20230313,70.44,6700,-19.10,20240215,4990,8.62,20240118,8370,-35.24,20230720,3180,70.44,20230313,2.20,N,000430,500,310 억,,1374385,N,N,0,N,00,N
|
||
|
|
20240312,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5390,20,2,0.37,14344900,2672,0.97,5370,5390,5350,6980,3760,5370,5368.60,2.22,0,-60,5550,5460,5410,5320,5270,5435,5295,310,1610,500,3430,10,1,62000000,3342,17.73,0.69,12,0.00,304.00,7823.00,8370,20230720,-35.60,3180,20230313,69.50,6700,-19.55,20240215,4990,8.02,20240118,8370,-35.60,20230720,3180,69.50,20230313,2.20,N,000430,500,310 억,,1374385,N,N,0,N,00,N
|
||
|
|
20240311,160106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5370,-150,5,-2.72,1466835030,271283,133.66,5500,5500,5360,7170,3870,5520,5407.03,2.28,0,-34926,5680,5600,5540,5460,5400,5570,5430,310,1650,500,3530,10,1,62000000,3329,17.66,0.69,12,0.44,304.00,7823.00,8370,20230720,-35.84,3180,20230313,68.87,6700,-19.85,20240215,4990,7.62,20240118,8370,-35.84,20230720,3180,68.87,20230313,2.22,N,000430,500,310 억,,1410959,N,N,28724,N,00,N
|
||
|
|
20240311,150106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5380,-140,5,-2.54,1209511450,223386,110.06,5500,5500,5370,7170,3870,5520,5414.36,2.28,0,-30436,5680,5600,5540,5460,5400,5570,5430,310,1650,500,3530,10,1,62000000,3336,17.70,0.69,12,0.36,304.00,7823.00,8370,20230720,-35.72,3180,20230313,69.18,6700,-19.70,20240215,4990,7.82,20240118,8370,-35.72,20230720,3180,69.18,20230313,2.22,N,000430,500,310 억,,1410959,N,N,28724,N,00,N
|
||
|
|
20240311,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5420,-100,5,-1.81,1005595440,185586,91.44,5500,5500,5370,7170,3870,5520,5418.39,2.28,0,-28420,5680,5600,5540,5460,5400,5570,5430,310,1650,500,3530,10,1,62000000,3360,17.83,0.69,12,0.30,304.00,7823.00,8370,20230720,-35.24,3180,20230313,70.44,6700,-19.10,20240215,4990,8.62,20240118,8370,-35.24,20230720,3180,70.44,20230313,2.22,N,000430,500,310 억,,1410959,N,N,28724,N,00,N
|
||
|
|
20240311,130106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5410,-110,5,-1.99,908145890,167562,82.56,5500,5500,5370,7170,3870,5520,5419.65,2.28,0,-18799,5680,5600,5540,5460,5400,5570,5430,310,1650,500,3530,10,1,62000000,3354,17.80,0.69,12,0.27,304.00,7823.00,8370,20230720,-35.36,3180,20230313,70.13,6700,-19.25,20240215,4990,8.42,20240118,8370,-35.36,20230720,3180,70.13,20230313,2.22,N,000430,500,310 억,,1410959,N,N,28724,N,00,N
|
||
|
|
20240311,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5410,-110,5,-1.99,797457830,147082,72.47,5500,5500,5370,7170,3870,5520,5421.74,2.28,0,-13900,5680,5600,5540,5460,5400,5570,5430,310,1650,500,3530,10,1,62000000,3354,17.80,0.69,12,0.24,304.00,7823.00,8370,20230720,-35.36,3180,20230313,70.13,6700,-19.25,20240215,4990,8.42,20240118,8370,-35.36,20230720,3180,70.13,20230313,2.22,N,000430,500,310 억,,1410959,N,N,28724,N,00,N
|
||
|
|
20240311,110106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5430,-90,5,-1.63,664910970,122634,60.42,5500,5500,5370,7170,3870,5520,5421.77,2.28,0,-8039,5680,5600,5540,5460,5400,5570,5430,310,1650,500,3530,10,1,62000000,3367,17.86,0.69,12,0.20,304.00,7823.00,8370,20230720,-35.13,3180,20230313,70.75,6700,-18.96,20240215,4990,8.82,20240118,8370,-35.13,20230720,3180,70.75,20230313,2.22,N,000430,500,310 억,,1410959,N,N,28724,N,00,N
|
||
|
|
20240311,100106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5430,-90,5,-1.63,535741690,98878,48.72,5500,5500,5370,7170,3870,5520,5418.02,2.28,0,4668,5680,5600,5540,5460,5400,5570,5430,310,1650,500,3530,10,1,62000000,3367,17.86,0.69,12,0.16,304.00,7823.00,8370,20230720,-35.13,3180,20230313,70.75,6700,-18.96,20240215,4990,8.82,20240118,8370,-35.13,20230720,3180,70.75,20230313,2.22,N,000430,500,310 억,,1410959,N,N,28724,N,00,N
|
||
|
|
20240311,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5400,-120,5,-2.17,93865930,17231,8.49,5500,5500,5390,7170,3870,5520,5446.73,2.28,0,-9418,5680,5600,5540,5460,5400,5570,5430,310,1650,500,3530,10,1,62000000,3348,17.76,0.69,12,0.03,304.00,7823.00,8370,20230720,-35.48,3180,20230313,69.81,6700,-19.40,20240215,4990,8.22,20240118,8370,-35.48,20230720,3180,69.81,20230313,2.22,N,000430,500,310 억,,1410959,N,N,28724,N,00,N
|
||
|
|
20240308,160105,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5520,-30,5,-0.54,1105961090,199988,82.51,5580,5620,5480,7210,3890,5550,5530.18,2.33,0,-31522,5776,5662,5606,5492,5436,5635,5465,310,1660,500,3550,10,1,62000000,3422,18.16,0.71,12,0.32,304.00,7823.00,8370,20230720,-34.05,3180,20230313,73.58,6700,-17.61,20240215,4990,10.62,20240118,8370,-34.05,20230720,3180,73.58,20230313,2.30,N,000430,500,310 억,,1442528,N,N,28724,N,00,N
|
||
|
|
20240308,150106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5500,-50,5,-0.90,1011388250,182836,75.44,5580,5620,5480,7210,3890,5550,5531.67,2.33,0,-30148,5776,5662,5606,5492,5436,5635,5465,310,1660,500,3550,10,1,62000000,3410,18.09,0.70,12,0.29,304.00,7823.00,8370,20230720,-34.29,3180,20230313,72.96,6700,-17.91,20240215,4990,10.22,20240118,8370,-34.29,20230720,3180,72.96,20230313,2.30,N,000430,500,310 억,,1442528,N,N,104,N,00,N
|
||
|
|
20240308,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5510,-40,5,-0.72,843381360,152328,62.85,5580,5620,5480,7210,3890,5550,5536.61,2.33,0,-29281,5776,5662,5606,5492,5436,5635,5465,310,1660,500,3550,10,1,62000000,3416,18.12,0.70,12,0.25,304.00,7823.00,8370,20230720,-34.17,3180,20230313,73.27,6700,-17.76,20240215,4990,10.42,20240118,8370,-34.17,20230720,3180,73.27,20230313,2.30,N,000430,500,310 억,,1442528,N,N,104,N,00,N
|
||
|
|
20240308,130106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5540,-10,5,-0.18,598371250,107803,44.48,5580,5620,5500,7210,3890,5550,5550.60,2.33,0,-13509,5776,5662,5606,5492,5436,5635,5465,310,1660,500,3550,10,1,62000000,3435,18.22,0.71,12,0.17,304.00,7823.00,8370,20230720,-33.81,3180,20230313,74.21,6700,-17.31,20240215,4990,11.02,20240118,8370,-33.81,20230720,3180,74.21,20230313,2.30,N,000430,500,310 억,,1442528,N,N,104,N,00,N
|
||
|
|
20240308,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5560,10,2,0.18,348113490,62517,25.79,5580,5620,5550,7210,3890,5550,5568.30,2.33,0,-6137,5776,5662,5606,5492,5436,5635,5465,310,1660,500,3550,10,1,62000000,3447,18.29,0.71,12,0.10,304.00,7823.00,8370,20230720,-33.57,3180,20230313,74.84,6700,-17.01,20240215,4990,11.42,20240118,8370,-33.57,20230720,3180,74.84,20230313,2.30,N,000430,500,310 억,,1442528,N,N,104,N,00,N
|
||
|
|
20240308,110106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5590,40,2,0.72,237502130,42658,17.60,5580,5620,5550,7210,3890,5550,5567.59,2.33,0,-7759,5776,5662,5606,5492,5436,5635,5465,310,1660,500,3550,10,1,62000000,3466,18.39,0.71,12,0.07,304.00,7823.00,8370,20230720,-33.21,3180,20230313,75.79,6700,-16.57,20240215,4990,12.02,20240118,8370,-33.21,20230720,3180,75.79,20230313,2.30,N,000430,500,310 억,,1442528,N,N,104,N,00,N
|
||
|
|
20240308,100106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5590,40,2,0.72,178275720,32024,13.21,5580,5620,5550,7210,3890,5550,5566.94,2.33,0,-6922,5776,5662,5606,5492,5436,5635,5465,310,1660,500,3550,10,1,62000000,3466,18.39,0.71,12,0.05,304.00,7823.00,8370,20230720,-33.21,3180,20230313,75.79,6700,-16.57,20240215,4990,12.02,20240118,8370,-33.21,20230720,3180,75.79,20230313,2.30,N,000430,500,310 억,,1442528,N,N,104,N,00,N
|
||
|
|
20240308,090107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5570,20,2,0.36,14271410,2557,1.05,5580,5620,5570,7210,3890,5550,5581.31,2.33,0,-83,5776,5662,5606,5492,5436,5635,5465,310,1660,500,3550,10,1,62000000,3453,18.32,0.71,12,0.00,304.00,7823.00,8370,20230720,-33.45,3180,20230313,75.16,6700,-16.87,20240215,4990,11.62,20240118,8370,-33.45,20230720,3180,75.16,20230313,2.30,N,000430,500,310 억,,1442528,N,N,104,N,00,N
|
||
|
|
20240307,160105,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5550,-170,5,-2.97,1343691980,239820,74.66,5720,5720,5550,7430,4010,5720,5602.92,2.41,0,-54729,5953,5836,5693,5576,5433,5895,5635,310,1710,500,3660,10,1,62000000,3441,18.26,0.71,12,0.39,304.00,7823.00,8370,20230720,-33.69,3180,20230313,74.53,6700,-17.16,20240215,4990,11.22,20240118,8370,-33.69,20230720,3180,74.53,20230313,2.30,N,000430,500,310 억,,1491914,N,N,104,N,00,N
|
||
|
|
20240307,150105,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5580,-140,5,-2.45,1214078920,216485,67.40,5720,5720,5550,7430,4010,5720,5608.08,2.41,0,-50991,5953,5836,5693,5576,5433,5895,5635,310,1710,500,3660,10,1,62000000,3460,18.36,0.71,12,0.35,304.00,7823.00,8370,20230720,-33.33,3180,20230313,75.47,6700,-16.72,20240215,4990,11.82,20240118,8370,-33.33,20230720,3180,75.47,20230313,2.30,N,000430,500,310 억,,1491914,N,N,99,N,00,N
|
||
|
|
20240307,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5570,-150,5,-2.62,1074051290,191330,59.56,5720,5720,5550,7430,4010,5720,5613.53,2.41,0,-45144,5953,5836,5693,5576,5433,5895,5635,310,1710,500,3660,10,1,62000000,3453,18.32,0.71,12,0.31,304.00,7823.00,8370,20230720,-33.45,3180,20230313,75.16,6700,-16.87,20240215,4990,11.62,20240118,8370,-33.45,20230720,3180,75.16,20230313,2.30,N,000430,500,310 억,,1491914,N,N,99,N,00,N
|
||
|
|
20240307,130105,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5590,-130,5,-2.27,934107450,166196,51.74,5720,5720,5560,7430,4010,5720,5620.44,2.41,0,-44856,5953,5836,5693,5576,5433,5895,5635,310,1710,500,3660,10,1,62000000,3466,18.39,0.71,12,0.27,304.00,7823.00,8370,20230720,-33.21,3180,20230313,75.79,6700,-16.57,20240215,4990,12.02,20240118,8370,-33.21,20230720,3180,75.79,20230313,2.30,N,000430,500,310 억,,1491914,N,N,99,N,00,N
|
||
|
|
20240307,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5570,-150,5,-2.62,871756970,155012,48.26,5720,5720,5560,7430,4010,5720,5623.72,2.41,0,-41877,5953,5836,5693,5576,5433,5895,5635,310,1710,500,3660,10,1,62000000,3453,18.32,0.71,12,0.25,304.00,7823.00,8370,20230720,-33.45,3180,20230313,75.16,6700,-16.87,20240215,4990,11.62,20240118,8370,-33.45,20230720,3180,75.16,20230313,2.30,N,000430,500,310 억,,1491914,N,N,99,N,00,N
|
||
|
|
20240307,110106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5600,-120,5,-2.10,727841720,129204,40.22,5720,5720,5570,7430,4010,5720,5633.19,2.41,0,-35188,5953,5836,5693,5576,5433,5895,5635,310,1710,500,3660,10,1,62000000,3472,18.42,0.72,12,0.21,304.00,7823.00,8370,20230720,-33.09,3180,20230313,76.10,6700,-16.42,20240215,4990,12.22,20240118,8370,-33.09,20230720,3180,76.10,20230313,2.30,N,000430,500,310 억,,1491914,N,N,99,N,00,N
|
||
|
|
20240307,100106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5600,-120,5,-2.10,497652050,88098,27.43,5720,5720,5590,7430,4010,5720,5648.74,2.41,0,-18734,5953,5836,5693,5576,5433,5895,5635,310,1710,500,3660,10,1,62000000,3472,18.42,0.72,12,0.14,304.00,7823.00,8370,20230720,-33.09,3180,20230313,76.10,6700,-16.42,20240215,4990,12.22,20240118,8370,-33.09,20230720,3180,76.10,20230313,2.30,N,000430,500,310 억,,1491914,N,N,99,N,00,N
|
||
|
|
20240307,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5720,0,3,0.00,8724460,1526,0.48,5720,5720,5700,7430,4010,5720,5716.95,2.41,0,-578,5953,5836,5693,5576,5433,5895,5635,310,1710,500,3660,10,1,62000000,3546,18.82,0.73,12,0.00,304.00,7823.00,8370,20230720,-31.66,3180,20230313,79.87,6700,-14.63,20240215,4990,14.63,20240118,8370,-31.66,20230720,3180,79.87,20230313,2.30,N,000430,500,310 억,,1491914,N,N,99,N,00,N
|
||
|
|
20240306,160106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5720,140,2,2.51,1827809090,320439,135.49,5560,5810,5550,7250,3910,5580,5704.07,2.27,0,87099,5753,5666,5623,5536,5493,5645,5515,310,1670,500,3570,10,1,62000000,3546,18.82,0.73,12,0.52,304.00,7823.00,8370,20230720,-31.66,3180,20230313,79.87,6700,-14.63,20240215,4990,14.63,20240118,8370,-31.66,20230720,3180,79.87,20230313,2.41,N,000430,500,310 억,,1406843,N,N,99,N,00,N
|
||
|
|
20240306,150106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5670,90,2,1.61,1668985480,292576,123.71,5560,5810,5550,7250,3910,5580,5704.45,2.27,0,78024,5753,5666,5623,5536,5493,5645,5515,310,1670,500,3570,10,1,62000000,3515,18.65,0.72,12,0.47,304.00,7823.00,8370,20230720,-32.26,3180,20230313,78.30,6700,-15.37,20240215,4990,13.63,20240118,8370,-32.26,20230720,3180,78.30,20230313,2.41,N,000430,500,310 억,,1406843,N,N,20,N,00,N
|
||
|
|
20240306,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5670,90,2,1.61,1564761280,274208,115.94,5560,5810,5550,7250,3910,5580,5706.48,2.27,0,78684,5753,5666,5623,5536,5493,5645,5515,310,1670,500,3570,10,1,62000000,3515,18.65,0.72,12,0.44,304.00,7823.00,8370,20230720,-32.26,3180,20230313,78.30,6700,-15.37,20240215,4990,13.63,20240118,8370,-32.26,20230720,3180,78.30,20230313,2.41,N,000430,500,310 억,,1406843,N,N,20,N,00,N
|
||
|
|
20240306,130105,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5680,100,2,1.79,1505026070,263680,111.49,5560,5810,5550,7250,3910,5580,5707.77,2.27,0,78105,5753,5666,5623,5536,5493,5645,5515,310,1670,500,3570,10,1,62000000,3522,18.68,0.73,12,0.43,304.00,7823.00,8370,20230720,-32.14,3180,20230313,78.62,6700,-15.22,20240215,4990,13.83,20240118,8370,-32.14,20230720,3180,78.62,20230313,2.41,N,000430,500,310 억,,1406843,N,N,20,N,00,N
|
||
|
|
20240306,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5680,100,2,1.79,1433482580,251120,106.18,5560,5810,5550,7250,3910,5580,5708.36,2.27,0,78925,5753,5666,5623,5536,5493,5645,5515,310,1670,500,3570,10,1,62000000,3522,18.68,0.73,12,0.41,304.00,7823.00,8370,20230720,-32.14,3180,20230313,78.62,6700,-15.22,20240215,4990,13.83,20240118,8370,-32.14,20230720,3180,78.62,20230313,2.41,N,000430,500,310 억,,1406843,N,N,20,N,00,N
|
||
|
|
20240306,110106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5700,120,2,2.15,1346442080,235807,99.70,5560,5810,5550,7250,3910,5580,5709.93,2.27,0,76037,5753,5666,5623,5536,5493,5645,5515,310,1670,500,3570,10,1,62000000,3534,18.75,0.73,12,0.38,304.00,7823.00,8370,20230720,-31.90,3180,20230313,79.25,6700,-14.93,20240215,4990,14.23,20240118,8370,-31.90,20230720,3180,79.25,20230313,2.41,N,000430,500,310 억,,1406843,N,N,20,N,00,N
|
||
|
|
20240306,100106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5780,200,2,3.58,1029043780,180179,76.18,5560,5810,5550,7250,3910,5580,5711.23,2.27,0,50927,5753,5666,5623,5536,5493,5645,5515,310,1670,500,3570,10,1,62000000,3584,19.01,0.74,12,0.29,304.00,7823.00,8370,20230720,-30.94,3180,20230313,81.76,6700,-13.73,20240215,4990,15.83,20240118,8370,-30.94,20230720,3180,81.76,20230313,2.41,N,000430,500,310 억,,1406843,N,N,20,N,00,N
|
||
|
|
20240306,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5590,10,2,0.18,17584860,3158,1.34,5560,5590,5560,7250,3910,5580,5568.35,2.27,0,153,5753,5666,5623,5536,5493,5645,5515,310,1670,500,3570,10,1,62000000,3466,18.39,0.71,12,0.01,304.00,7823.00,8370,20230720,-33.21,3180,20230313,75.79,6700,-16.57,20240215,4990,12.02,20240118,8370,-33.21,20230720,3180,75.79,20230313,2.41,N,000430,500,310 억,,1406843,N,N,20,N,00,N
|
||
|
|
20240305,160106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5580,-80,5,-1.41,1321635920,234408,76.17,5640,5710,5580,7350,3970,5660,5638.18,2.29,0,-20287,5806,5732,5656,5582,5506,5770,5620,310,1690,500,3620,10,1,62000000,3460,18.36,0.71,12,0.38,304.00,7823.00,8370,20230720,-33.33,3180,20230313,75.47,6700,-16.72,20240215,4990,11.82,20240118,8370,-33.33,20230720,3180,75.47,20230313,2.43,N,000430,500,310 억,,1418136,N,N,20,N,00,N
|
||
|
|
20240305,150105,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5600,-60,5,-1.06,1210745540,214568,69.73,5640,5710,5590,7350,3970,5660,5642.64,2.29,0,-26809,5806,5732,5656,5582,5506,5770,5620,310,1690,500,3620,10,1,62000000,3472,18.42,0.72,12,0.35,304.00,7823.00,8370,20230720,-33.09,3180,20230313,76.10,6700,-16.42,20240215,4990,12.22,20240118,8370,-33.09,20230720,3180,76.10,20230313,2.43,N,000430,500,310 억,,1418136,N,N,233,N,00,N
|
||
|
|
20240305,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5660,0,3,0.00,977505880,173035,56.23,5640,5710,5600,7350,3970,5660,5649.12,2.29,0,-28571,5806,5732,5656,5582,5506,5770,5620,310,1690,500,3620,10,1,62000000,3509,18.62,0.72,12,0.28,304.00,7823.00,8370,20230720,-32.38,3180,20230313,77.99,6700,-15.52,20240215,4990,13.43,20240118,8370,-32.38,20230720,3180,77.99,20230313,2.43,N,000430,500,310 억,,1418136,N,N,233,N,00,N
|
||
|
|
20240305,130105,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5630,-30,5,-0.53,869649380,153903,50.01,5640,5710,5600,7350,3970,5660,5650.58,2.29,0,-27409,5806,5732,5656,5582,5506,5770,5620,310,1690,500,3620,10,1,62000000,3491,18.52,0.72,12,0.25,304.00,7823.00,8370,20230720,-32.74,3180,20230313,77.04,6700,-15.97,20240215,4990,12.83,20240118,8370,-32.74,20230720,3180,77.04,20230313,2.43,N,000430,500,310 억,,1418136,N,N,233,N,00,N
|
||
|
|
20240305,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5640,-20,5,-0.35,791125890,139967,45.48,5640,5710,5600,7350,3970,5660,5652.18,2.29,0,-26236,5806,5732,5656,5582,5506,5770,5620,310,1690,500,3620,10,1,62000000,3497,18.55,0.72,12,0.23,304.00,7823.00,8370,20230720,-32.62,3180,20230313,77.36,6700,-15.82,20240215,4990,13.03,20240118,8370,-32.62,20230720,3180,77.36,20230313,2.43,N,000430,500,310 억,,1418136,N,N,233,N,00,N
|
||
|
|
20240305,110106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5640,-20,5,-0.35,690582870,122169,39.70,5640,5710,5600,7350,3970,5660,5652.63,2.29,0,-28359,5806,5732,5656,5582,5506,5770,5620,310,1690,500,3620,10,1,62000000,3497,18.55,0.72,12,0.20,304.00,7823.00,8370,20230720,-32.62,3180,20230313,77.36,6700,-15.82,20240215,4990,13.03,20240118,8370,-32.62,20230720,3180,77.36,20230313,2.43,N,000430,500,310 억,,1418136,N,N,233,N,00,N
|
||
|
|
20240305,100105,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5680,20,2,0.35,383801120,67920,22.07,5640,5710,5600,7350,3970,5660,5650.66,2.29,0,-5680,5806,5732,5656,5582,5506,5770,5620,310,1690,500,3620,10,1,62000000,3522,18.68,0.73,12,0.11,304.00,7823.00,8370,20230720,-32.14,3180,20230313,78.62,6700,-15.22,20240215,4990,13.83,20240118,8370,-32.14,20230720,3180,78.62,20230313,2.43,N,000430,500,310 억,,1418136,N,N,233,N,00,N
|
||
|
|
20240305,090105,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5690,30,2,0.53,48327480,8566,2.78,5640,5690,5630,7350,3970,5660,5639.63,2.29,0,1848,5806,5732,5656,5582,5506,5770,5620,310,1690,500,3620,10,1,62000000,3528,18.72,0.73,12,0.01,304.00,7823.00,8370,20230720,-32.02,3180,20230313,78.93,6700,-15.07,20240215,4990,14.03,20240118,8370,-32.02,20230720,3180,78.93,20230313,2.43,N,000430,500,310 억,,1418136,N,N,233,N,00,N
|
||
|
|
20240304,160106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5660,100,2,1.80,1723549700,304204,98.38,5580,5730,5580,7220,3900,5560,5665.78,2.21,0,47324,5780,5670,5610,5500,5440,5640,5470,310,1660,500,3550,10,1,62000000,3509,18.62,0.72,12,0.49,304.00,7823.00,8370,20230720,-32.38,3180,20230313,77.99,6700,-15.52,20240215,4990,13.43,20240118,8370,-32.38,20230720,3180,77.99,20230313,2.43,N,000430,500,310 억,,1372451,N,N,233,N,00,N
|
||
|
|
20240304,150105,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5650,90,2,1.62,1478549780,260707,84.31,5580,5730,5580,7220,3900,5560,5671.31,2.21,0,26815,5780,5670,5610,5500,5440,5640,5470,310,1660,500,3550,10,1,62000000,3503,18.59,0.72,12,0.42,304.00,7823.00,8370,20230720,-32.50,3180,20230313,77.67,6700,-15.67,20240215,4990,13.23,20240118,8370,-32.50,20230720,3180,77.67,20230313,2.43,N,000430,500,310 억,,1372451,N,N,18,N,00,N
|
||
|
|
20240304,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5680,120,2,2.16,1215735860,214306,69.30,5580,5730,5580,7220,3900,5560,5672.90,2.21,0,32539,5780,5670,5610,5500,5440,5640,5470,310,1660,500,3550,10,1,62000000,3522,18.68,0.73,12,0.35,304.00,7823.00,8370,20230720,-32.14,3180,20230313,78.62,6700,-15.22,20240215,4990,13.83,20240118,8370,-32.14,20230720,3180,78.62,20230313,2.43,N,000430,500,310 억,,1372451,N,N,18,N,00,N
|
||
|
|
20240304,130105,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5650,90,2,1.62,1077235850,189972,61.43,5580,5730,5580,7220,3900,5560,5670.50,2.21,0,36552,5780,5670,5610,5500,5440,5640,5470,310,1660,500,3550,10,1,62000000,3503,18.59,0.72,12,0.31,304.00,7823.00,8370,20230720,-32.50,3180,20230313,77.67,6700,-15.67,20240215,4990,13.23,20240118,8370,-32.50,20230720,3180,77.67,20230313,2.43,N,000430,500,310 억,,1372451,N,N,18,N,00,N
|
||
|
|
20240304,120105,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5690,130,2,2.34,955723580,168580,54.52,5580,5730,5580,7220,3900,5560,5669.26,2.21,0,45130,5780,5670,5610,5500,5440,5640,5470,310,1660,500,3550,10,1,62000000,3528,18.72,0.73,12,0.27,304.00,7823.00,8370,20230720,-32.02,3180,20230313,78.93,6700,-15.07,20240215,4990,14.03,20240118,8370,-32.02,20230720,3180,78.93,20230313,2.43,N,000430,500,310 억,,1372451,N,N,18,N,00,N
|
||
|
|
20240304,110105,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5670,110,2,1.98,815688980,143887,46.53,5580,5730,5580,7220,3900,5560,5668.96,2.21,0,48568,5780,5670,5610,5500,5440,5640,5470,310,1660,500,3550,10,1,62000000,3515,18.65,0.72,12,0.23,304.00,7823.00,8370,20230720,-32.26,3180,20230313,78.30,6700,-15.37,20240215,4990,13.63,20240118,8370,-32.26,20230720,3180,78.30,20230313,2.43,N,000430,500,310 억,,1372451,N,N,18,N,00,N
|
||
|
|
20240304,100105,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5650,90,2,1.62,300725490,53421,17.28,5580,5670,5580,7220,3900,5560,5629.35,2.21,0,6098,5780,5670,5610,5500,5440,5640,5470,310,1660,500,3550,10,1,62000000,3503,18.59,0.72,12,0.09,304.00,7823.00,8370,20230720,-32.50,3180,20230313,77.67,6700,-15.67,20240215,4990,13.23,20240118,8370,-32.50,20230720,3180,77.67,20230313,2.43,N,000430,500,310 억,,1372451,N,N,18,N,00,N
|
||
|
|
20240304,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5660,100,2,1.80,26692620,4780,1.55,5580,5670,5580,7220,3900,5560,5584.23,2.21,0,-269,5780,5670,5610,5500,5440,5640,5470,310,1660,500,3550,10,1,62000000,3509,18.62,0.72,12,0.01,304.00,7823.00,8370,20230720,-32.38,3180,20230313,77.99,6700,-15.52,20240215,4990,13.43,20240118,8370,-32.38,20230720,3180,77.99,20230313,2.43,N,000430,500,310 억,,1372451,N,N,18,N,00,N
|