104 lines
43 KiB
CSV
104 lines
43 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,160118,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,1644,187,2,12.83,33972987240,19281722,34628.29,1448,1890,1420,1894,1020,1457,1762.03,0.94,0,-68604,1481,1469,1460,1448,1439,1475,1454,225,437,500,960,1,1,44964143,739,-30.44,0.61,12,42.88,-54.00,2696.00,1890,20240229,-13.02,1170,20230411,40.51,1890,-13.02,20240229,1395,17.85,20240126,1890,-13.02,20240229,1170,40.51,20230411,2.58,N,001380,500,224 억,,424577,N,N,77,N,00,N
|
|
20240229,150118,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,1711,254,2,17.43,31664274212,17881604,32113.80,1448,1890,1420,1894,1020,1457,1770.77,0.94,0,-237546,1481,1469,1460,1448,1439,1475,1454,225,437,500,960,1,1,44964143,769,-31.69,0.63,12,39.77,-54.00,2696.00,1890,20240229,-9.47,1170,20230411,46.24,1890,-9.47,20240229,1395,22.65,20240126,1890,-9.47,20240229,1170,46.24,20230411,2.58,N,001380,500,224 억,,424577,N,N,220,N,00,N
|
|
20240229,140118,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,1801,344,2,23.61,27361053042,15460564,27765.82,1448,1890,1420,1894,1020,1457,1769.73,0.94,0,-217181,1481,1469,1460,1448,1439,1475,1454,225,437,500,960,1,1,44964143,810,-33.35,0.67,12,34.38,-54.00,2696.00,1890,20240229,-4.71,1170,20230411,53.93,1890,-4.71,20240229,1395,29.10,20240126,1890,-4.71,20240229,1170,53.93,20230411,2.58,N,001380,500,224 억,,424577,N,N,220,N,00,N
|
|
20240229,130118,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,1819,362,2,24.85,19030135991,10906499,19587.12,1448,1855,1420,1894,1020,1457,1744.84,0.94,0,-136958,1481,1469,1460,1448,1439,1475,1454,225,437,500,960,1,1,44964143,818,-33.69,0.67,12,24.26,-54.00,2696.00,1855,20240229,-1.94,1170,20230411,55.47,1855,-1.94,20240229,1395,30.39,20240126,1855,-1.94,20240229,1170,55.47,20230411,2.58,N,001380,500,224 억,,424577,N,N,220,N,00,N
|
|
20240229,120118,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,1764,307,2,21.07,13254637750,7687950,13806.88,1448,1855,1420,1894,1020,1457,1724.08,0.94,0,-124540,1481,1469,1460,1448,1439,1475,1454,225,437,500,960,1,1,44964143,793,-32.67,0.65,12,17.10,-54.00,2696.00,1855,20240229,-4.91,1170,20230411,50.77,1855,-4.91,20240229,1395,26.45,20240126,1855,-4.91,20240229,1170,50.77,20230411,2.58,N,001380,500,224 억,,424577,N,N,220,N,00,N
|
|
20240229,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1590,133,2,9.13,2254673149,1439240,2584.75,1448,1640,1420,1894,1020,1457,1566.57,0.94,0,-10328,1481,1469,1460,1448,1439,1475,1454,225,437,500,960,1,1,44964143,715,-29.44,0.59,12,3.20,-54.00,2696.00,1818,20231129,-12.54,1170,20230411,35.90,1640,-3.05,20240229,1395,13.98,20240126,1818,-12.54,20231129,1170,35.90,20230411,2.58,N,001380,500,224 억,,424577,N,N,220,N,00,N
|
|
20240229,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1478,21,2,1.44,188594868,129992,233.45,1448,1479,1420,1894,1020,1457,1450.82,0.94,0,8783,1481,1469,1460,1448,1439,1475,1454,225,437,500,960,1,1,44964143,665,-27.37,0.55,12,0.29,-54.00,2696.00,1818,20231129,-18.70,1170,20230411,26.32,1578,-6.34,20240219,1395,5.95,20240126,1818,-18.70,20231129,1170,26.32,20230411,2.58,N,001380,500,224 억,,424577,N,N,220,N,00,N
|
|
20240229,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1453,-4,5,-0.27,4732280,3268,5.87,1448,1454,1445,1894,1020,1457,1448.07,0.94,0,208,1481,1469,1460,1448,1439,1475,1454,225,437,500,960,1,1,44964143,653,-26.91,0.54,12,0.01,-54.00,2696.00,1818,20231129,-20.08,1170,20230411,24.19,1578,-7.92,20240219,1395,4.16,20240126,1818,-20.08,20231129,1170,24.19,20230411,2.58,N,001380,500,224 억,,424577,N,N,220,N,00,N
|
|
20240228,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1457,-15,5,-1.02,73832214,50682,63.49,1452,1472,1451,1913,1031,1472,1456.77,0.96,0,-5195,1522,1496,1479,1453,1436,1488,1445,225,441,500,970,1,1,44964143,655,-26.98,0.54,12,0.11,-54.00,2696.00,1818,20231129,-19.86,1170,20230411,24.53,1578,-7.67,20240219,1395,4.44,20240126,1818,-19.86,20231129,1170,24.53,20230411,2.59,N,001380,500,224 억,,429743,N,N,220,N,00,N
|
|
20240228,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1454,-18,5,-1.22,65920596,45243,56.67,1452,1472,1451,1913,1031,1472,1457.03,0.96,0,-4973,1522,1496,1479,1453,1436,1488,1445,225,441,500,970,1,1,44964143,654,-26.93,0.54,12,0.10,-54.00,2696.00,1818,20231129,-20.02,1170,20230411,24.27,1578,-7.86,20240219,1395,4.23,20240126,1818,-20.02,20231129,1170,24.27,20230411,2.59,N,001380,500,224 억,,429743,N,N,17,N,00,N
|
|
20240228,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1460,-12,5,-0.82,42613988,29215,36.60,1452,1472,1451,1913,1031,1472,1458.63,0.96,0,-4382,1522,1496,1479,1453,1436,1488,1445,225,441,500,970,1,1,44964143,656,-27.04,0.54,12,0.06,-54.00,2696.00,1818,20231129,-19.69,1170,20230411,24.79,1578,-7.48,20240219,1395,4.66,20240126,1818,-19.69,20231129,1170,24.79,20230411,2.59,N,001380,500,224 억,,429743,N,N,17,N,00,N
|
|
20240228,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1461,-11,5,-0.75,41534819,28476,35.67,1452,1472,1451,1913,1031,1472,1458.59,0.96,0,-4080,1522,1496,1479,1453,1436,1488,1445,225,441,500,970,1,1,44964143,657,-27.06,0.54,12,0.06,-54.00,2696.00,1818,20231129,-19.64,1170,20230411,24.87,1578,-7.41,20240219,1395,4.73,20240126,1818,-19.64,20231129,1170,24.87,20230411,2.59,N,001380,500,224 억,,429743,N,N,17,N,00,N
|
|
20240228,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1462,-10,5,-0.68,35934989,24645,30.87,1452,1472,1451,1913,1031,1472,1458.10,0.96,0,-3149,1522,1496,1479,1453,1436,1488,1445,225,441,500,970,1,1,44964143,657,-27.07,0.54,12,0.05,-54.00,2696.00,1818,20231129,-19.58,1170,20230411,24.96,1578,-7.35,20240219,1395,4.80,20240126,1818,-19.58,20231129,1170,24.96,20230411,2.59,N,001380,500,224 억,,429743,N,N,17,N,00,N
|
|
20240228,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1468,-4,5,-0.27,30615784,21006,26.31,1452,1472,1451,1913,1031,1472,1457.48,0.96,0,-2182,1522,1496,1479,1453,1436,1488,1445,225,441,500,970,1,1,44964143,660,-27.19,0.54,12,0.05,-54.00,2696.00,1818,20231129,-19.25,1170,20230411,25.47,1578,-6.97,20240219,1395,5.23,20240126,1818,-19.25,20231129,1170,25.47,20230411,2.59,N,001380,500,224 억,,429743,N,N,17,N,00,N
|
|
20240228,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1463,-9,5,-0.61,10412057,7139,8.94,1452,1472,1451,1913,1031,1472,1458.48,0.96,0,-300,1522,1496,1479,1453,1436,1488,1445,225,441,500,970,1,1,44964143,658,-27.09,0.54,12,0.02,-54.00,2696.00,1818,20231129,-19.53,1170,20230411,25.04,1578,-7.29,20240219,1395,4.87,20240126,1818,-19.53,20231129,1170,25.04,20230411,2.59,N,001380,500,224 억,,429743,N,N,17,N,00,N
|
|
20240228,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1472,0,3,0.00,1400289,964,1.21,1452,1472,1451,1913,1031,1472,1452.58,0.96,0,-104,1522,1496,1479,1453,1436,1488,1445,225,441,500,970,1,1,44964143,662,-27.26,0.55,12,0.00,-54.00,2696.00,1818,20231129,-19.03,1170,20230411,25.81,1578,-6.72,20240219,1395,5.52,20240126,1818,-19.03,20231129,1170,25.81,20230411,2.59,N,001380,500,224 억,,429743,N,N,17,N,00,N
|
|
20240227,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1472,-30,5,-2.00,115885621,78358,87.70,1488,1505,1462,1952,1052,1502,1478.93,0.98,0,-7997,1528,1515,1492,1479,1456,1521,1485,225,450,500,990,1,1,44964143,662,-27.26,0.55,12,0.17,-54.00,2696.00,1818,20231129,-19.03,1170,20230411,25.81,1578,-6.72,20240219,1395,5.52,20240126,1818,-19.03,20231129,1170,25.81,20230411,2.63,N,001380,500,224 억,,440550,N,N,17,N,00,N
|
|
20240227,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1484,-18,5,-1.20,111413220,75315,84.29,1488,1505,1462,1952,1052,1502,1479.30,0.98,0,-7856,1528,1515,1492,1479,1456,1521,1485,225,450,500,990,1,1,44964143,667,-27.48,0.55,12,0.17,-54.00,2696.00,1818,20231129,-18.37,1170,20230411,26.84,1578,-5.96,20240219,1395,6.38,20240126,1818,-18.37,20231129,1170,26.84,20230411,2.63,N,001380,500,224 억,,440550,N,N,29,N,00,N
|
|
20240227,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1478,-24,5,-1.60,72138749,48624,54.42,1488,1505,1476,1952,1052,1502,1483.60,0.98,0,-6341,1528,1515,1492,1479,1456,1521,1485,225,450,500,990,1,1,44964143,665,-27.37,0.55,12,0.11,-54.00,2696.00,1818,20231129,-18.70,1170,20230411,26.32,1578,-6.34,20240219,1395,5.95,20240126,1818,-18.70,20231129,1170,26.32,20230411,2.63,N,001380,500,224 억,,440550,N,N,29,N,00,N
|
|
20240227,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1479,-23,5,-1.53,64990315,43785,49.01,1488,1505,1476,1952,1052,1502,1484.31,0.98,0,-4068,1528,1515,1492,1479,1456,1521,1485,225,450,500,990,1,1,44964143,665,-27.39,0.55,12,0.10,-54.00,2696.00,1818,20231129,-18.65,1170,20230411,26.41,1578,-6.27,20240219,1395,6.02,20240126,1818,-18.65,20231129,1170,26.41,20230411,2.63,N,001380,500,224 억,,440550,N,N,29,N,00,N
|
|
20240227,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1487,-15,5,-1.00,55689828,37500,41.97,1488,1505,1480,1952,1052,1502,1485.06,0.98,0,-3197,1528,1515,1492,1479,1456,1521,1485,225,450,500,990,1,1,44964143,669,-27.54,0.55,12,0.08,-54.00,2696.00,1818,20231129,-18.21,1170,20230411,27.09,1578,-5.77,20240219,1395,6.59,20240126,1818,-18.21,20231129,1170,27.09,20230411,2.63,N,001380,500,224 억,,440550,N,N,29,N,00,N
|
|
20240227,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1481,-21,5,-1.40,30817786,20701,23.17,1488,1505,1480,1952,1052,1502,1488.71,0.98,0,-3190,1528,1515,1492,1479,1456,1521,1485,225,450,500,990,1,1,44964143,666,-27.43,0.55,12,0.05,-54.00,2696.00,1818,20231129,-18.54,1170,20230411,26.58,1578,-6.15,20240219,1395,6.16,20240126,1818,-18.54,20231129,1170,26.58,20230411,2.63,N,001380,500,224 억,,440550,N,N,29,N,00,N
|
|
20240227,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1491,-11,5,-0.73,16255046,10922,12.22,1488,1505,1480,1952,1052,1502,1488.28,0.98,0,-3001,1528,1515,1492,1479,1456,1521,1485,225,450,500,990,1,1,44964143,670,-27.61,0.55,12,0.02,-54.00,2696.00,1818,20231129,-17.99,1170,20230411,27.44,1578,-5.51,20240219,1395,6.88,20240126,1818,-17.99,20231129,1170,27.44,20230411,2.63,N,001380,500,224 억,,440550,N,N,29,N,00,N
|
|
20240227,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1492,-10,5,-0.67,1762640,1184,1.33,1488,1492,1488,1952,1052,1502,1488.72,0.98,0,173,1528,1515,1492,1479,1456,1521,1485,225,450,500,990,1,1,44964143,671,-27.63,0.55,12,0.00,-54.00,2696.00,1818,20231129,-17.93,1170,20230411,27.52,1578,-5.45,20240219,1395,6.95,20240126,1818,-17.93,20231129,1170,27.52,20230411,2.63,N,001380,500,224 억,,440550,N,N,29,N,00,N
|
|
20240226,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1502,21,2,1.42,132768934,89169,140.50,1480,1505,1469,1925,1037,1481,1488.91,0.95,0,10007,1508,1494,1484,1470,1460,1489,1465,225,444,500,970,1,1,44964143,675,-27.81,0.56,12,0.20,-54.00,2696.00,1818,20231129,-17.38,1170,20230411,28.38,1578,-4.82,20240219,1395,7.67,20240126,1818,-17.38,20231129,1170,28.38,20230411,2.56,N,001380,500,224 억,,427639,N,N,29,N,00,N
|
|
20240226,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1492,11,2,0.74,119086807,80016,126.07,1480,1505,1469,1925,1037,1481,1488.29,0.95,0,9940,1508,1494,1484,1470,1460,1489,1465,225,444,500,970,1,1,44964143,671,-27.63,0.55,12,0.18,-54.00,2696.00,1818,20231129,-17.93,1170,20230411,27.52,1578,-5.45,20240219,1395,6.95,20240126,1818,-17.93,20231129,1170,27.52,20230411,2.56,N,001380,500,224 억,,427639,N,N,6,N,00,N
|
|
20240226,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1484,3,2,0.20,73627678,49573,78.11,1480,1498,1469,1925,1037,1481,1485.24,0.95,0,7994,1508,1494,1484,1470,1460,1489,1465,225,444,500,970,1,1,44964143,667,-27.48,0.55,12,0.11,-54.00,2696.00,1818,20231129,-18.37,1170,20230411,26.84,1578,-5.96,20240219,1395,6.38,20240126,1818,-18.37,20231129,1170,26.84,20230411,2.56,N,001380,500,224 억,,427639,N,N,6,N,00,N
|
|
20240226,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1481,0,3,0.00,53851494,36270,57.15,1480,1495,1469,1925,1037,1481,1484.74,0.95,0,6881,1508,1494,1484,1470,1460,1489,1465,225,444,500,970,1,1,44964143,666,-27.43,0.55,12,0.08,-54.00,2696.00,1818,20231129,-18.54,1170,20230411,26.58,1578,-6.15,20240219,1395,6.16,20240126,1818,-18.54,20231129,1170,26.58,20230411,2.56,N,001380,500,224 억,,427639,N,N,6,N,00,N
|
|
20240226,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1482,1,2,0.07,47245482,31806,50.11,1480,1495,1469,1925,1037,1481,1485.43,0.95,0,6700,1508,1494,1484,1470,1460,1489,1465,225,444,500,970,1,1,44964143,666,-27.44,0.55,12,0.07,-54.00,2696.00,1818,20231129,-18.48,1170,20230411,26.67,1578,-6.08,20240219,1395,6.24,20240126,1818,-18.48,20231129,1170,26.67,20230411,2.56,N,001380,500,224 억,,427639,N,N,6,N,00,N
|
|
20240226,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1491,10,2,0.68,43294723,29143,45.92,1480,1495,1469,1925,1037,1481,1485.60,0.95,0,6445,1508,1494,1484,1470,1460,1489,1465,225,444,500,970,1,1,44964143,670,-27.61,0.55,12,0.06,-54.00,2696.00,1818,20231129,-17.99,1170,20230411,27.44,1578,-5.51,20240219,1395,6.88,20240126,1818,-17.99,20231129,1170,27.44,20230411,2.56,N,001380,500,224 억,,427639,N,N,6,N,00,N
|
|
20240226,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1486,5,2,0.34,12864369,8687,13.69,1480,1492,1469,1925,1037,1481,1480.88,0.95,0,88,1508,1494,1484,1470,1460,1489,1465,225,444,500,970,1,1,44964143,668,-27.52,0.55,12,0.02,-54.00,2696.00,1818,20231129,-18.26,1170,20230411,27.01,1578,-5.83,20240219,1395,6.52,20240126,1818,-18.26,20231129,1170,27.01,20230411,2.56,N,001380,500,224 억,,427639,N,N,6,N,00,N
|
|
20240226,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1480,-1,5,-0.07,257520,174,0.27,1480,1480,1480,1925,1037,1481,1480.00,0.95,0,-22,1508,1494,1484,1470,1460,1489,1465,225,444,500,970,1,1,44964143,665,-27.41,0.55,12,0.00,-54.00,2696.00,1818,20231129,-18.59,1170,20230411,26.50,1578,-6.21,20240219,1395,6.09,20240126,1818,-18.59,20231129,1170,26.50,20230411,2.56,N,001380,500,224 억,,427639,N,N,6,N,00,N
|
|
20240223,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1481,-14,5,-0.94,94155467,63316,36.13,1496,1498,1474,1943,1047,1495,1487.07,0.98,0,-11253,1549,1522,1502,1475,1455,1512,1465,225,448,500,980,1,1,44964143,666,-27.43,0.55,12,0.14,-54.00,2696.00,1818,20231129,-18.54,1170,20230411,26.58,1578,-6.15,20240219,1395,6.16,20240126,1818,-18.54,20231129,1170,26.58,20230411,2.53,N,001380,500,224 억,,438898,N,N,6,N,00,N
|
|
20240223,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1482,-13,5,-0.87,92644740,62296,35.55,1496,1498,1474,1943,1047,1495,1487.17,0.98,0,-11215,1549,1522,1502,1475,1455,1512,1465,225,448,500,980,1,1,44964143,666,-27.44,0.55,12,0.14,-54.00,2696.00,1818,20231129,-18.48,1170,20230411,26.67,1578,-6.08,20240219,1395,6.24,20240126,1818,-18.48,20231129,1170,26.67,20230411,2.53,N,001380,500,224 억,,438898,N,N,28,N,00,N
|
|
20240223,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1495,0,3,0.00,72850325,48989,27.96,1496,1498,1474,1943,1047,1495,1487.08,0.98,0,-10886,1549,1522,1502,1475,1455,1512,1465,225,448,500,980,1,1,44964143,672,-27.69,0.55,12,0.11,-54.00,2696.00,1818,20231129,-17.77,1170,20230411,27.78,1578,-5.26,20240219,1395,7.17,20240126,1818,-17.77,20231129,1170,27.78,20230411,2.53,N,001380,500,224 억,,438898,N,N,28,N,00,N
|
|
20240223,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1498,3,2,0.20,44970123,30315,17.30,1496,1498,1474,1943,1047,1495,1483.43,0.98,0,-4222,1549,1522,1502,1475,1455,1512,1465,225,448,500,980,1,1,44964143,674,-27.74,0.56,12,0.07,-54.00,2696.00,1818,20231129,-17.60,1170,20230411,28.03,1578,-5.07,20240219,1395,7.38,20240126,1818,-17.60,20231129,1170,28.03,20230411,2.53,N,001380,500,224 억,,438898,N,N,28,N,00,N
|
|
20240223,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1481,-14,5,-0.94,31776162,21470,12.25,1496,1496,1474,1943,1047,1495,1480.03,0.98,0,-2131,1549,1522,1502,1475,1455,1512,1465,225,448,500,980,1,1,44964143,666,-27.43,0.55,12,0.05,-54.00,2696.00,1818,20231129,-18.54,1170,20230411,26.58,1578,-6.15,20240219,1395,6.16,20240126,1818,-18.54,20231129,1170,26.58,20230411,2.53,N,001380,500,224 억,,438898,N,N,28,N,00,N
|
|
20240223,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1485,-10,5,-0.67,21506996,14515,8.28,1496,1496,1474,1943,1047,1495,1481.71,0.98,0,-3428,1549,1522,1502,1475,1455,1512,1465,225,448,500,980,1,1,44964143,668,-27.50,0.55,12,0.03,-54.00,2696.00,1818,20231129,-18.32,1170,20230411,26.92,1578,-5.89,20240219,1395,6.45,20240126,1818,-18.32,20231129,1170,26.92,20230411,2.53,N,001380,500,224 억,,438898,N,N,28,N,00,N
|
|
20240223,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1487,-8,5,-0.54,15393080,10378,5.92,1496,1496,1474,1943,1047,1495,1483.24,0.98,0,-3285,1549,1522,1502,1475,1455,1512,1465,225,448,500,980,1,1,44964143,669,-27.54,0.55,12,0.02,-54.00,2696.00,1818,20231129,-18.21,1170,20230411,27.09,1578,-5.77,20240219,1395,6.59,20240126,1818,-18.21,20231129,1170,27.09,20230411,2.53,N,001380,500,224 억,,438898,N,N,28,N,00,N
|
|
20240223,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1488,-7,5,-0.47,4933960,3310,1.89,1496,1496,1488,1943,1047,1495,1490.62,0.98,0,-2946,1549,1522,1502,1475,1455,1512,1465,225,448,500,980,1,1,44964143,669,-27.56,0.55,12,0.01,-54.00,2696.00,1818,20231129,-18.15,1170,20230411,27.18,1578,-5.70,20240219,1395,6.67,20240126,1818,-18.15,20231129,1170,27.18,20230411,2.53,N,001380,500,224 억,,438898,N,N,28,N,00,N
|
|
20240222,160112,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1495,-38,5,-2.48,262353291,175226,48.89,1529,1529,1482,1992,1074,1533,1496.07,1.03,0,-24654,1591,1562,1523,1494,1455,1576,1508,225,459,500,1010,1,1,44964143,672,-27.69,0.55,12,0.39,-54.00,2696.00,1818,20231129,-17.77,1170,20230411,27.78,1578,-5.26,20240219,1395,7.17,20240126,1818,-17.77,20231129,1170,27.78,20230411,2.51,N,001380,500,224 억,,461532,N,N,28,N,00,N
|
|
20240222,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1492,-41,5,-2.67,254513636,169957,47.42,1529,1529,1482,1992,1074,1533,1496.33,1.03,0,-21824,1591,1562,1523,1494,1455,1576,1508,225,459,500,1010,1,1,44964143,671,-27.63,0.55,12,0.38,-54.00,2696.00,1818,20231129,-17.93,1170,20230411,27.52,1578,-5.45,20240219,1395,6.95,20240126,1818,-17.93,20231129,1170,27.52,20230411,2.51,N,001380,500,224 억,,461532,N,N,2,N,00,N
|
|
20240222,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1495,-38,5,-2.48,225922650,150698,42.05,1529,1529,1483,1992,1074,1533,1497.89,1.03,0,-18992,1591,1562,1523,1494,1455,1576,1508,225,459,500,1010,1,1,44964143,672,-27.69,0.55,12,0.34,-54.00,2696.00,1818,20231129,-17.77,1170,20230411,27.78,1578,-5.26,20240219,1395,7.17,20240126,1818,-17.77,20231129,1170,27.78,20230411,2.51,N,001380,500,224 억,,461532,N,N,2,N,00,N
|
|
20240222,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1489,-44,5,-2.87,212442539,141667,39.53,1529,1529,1483,1992,1074,1533,1498.24,1.03,0,-16913,1591,1562,1523,1494,1455,1576,1508,225,459,500,1010,1,1,44964143,670,-27.57,0.55,12,0.32,-54.00,2696.00,1818,20231129,-18.10,1170,20230411,27.26,1578,-5.64,20240219,1395,6.74,20240126,1818,-18.10,20231129,1170,27.26,20230411,2.51,N,001380,500,224 억,,461532,N,N,2,N,00,N
|
|
20240222,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1497,-36,5,-2.35,210049950,140062,39.08,1529,1529,1483,1992,1074,1533,1498.33,1.03,0,-16643,1591,1562,1523,1494,1455,1576,1508,225,459,500,1010,1,1,44964143,673,-27.72,0.56,12,0.31,-54.00,2696.00,1818,20231129,-17.66,1170,20230411,27.95,1578,-5.13,20240219,1395,7.31,20240126,1818,-17.66,20231129,1170,27.95,20230411,2.51,N,001380,500,224 억,,461532,N,N,2,N,00,N
|
|
20240222,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1498,-35,5,-2.28,190677885,127066,35.45,1529,1529,1483,1992,1074,1533,1499.16,1.03,0,-15199,1591,1562,1523,1494,1455,1576,1508,225,459,500,1010,1,1,44964143,674,-27.74,0.56,12,0.28,-54.00,2696.00,1818,20231129,-17.60,1170,20230411,28.03,1578,-5.07,20240219,1395,7.38,20240126,1818,-17.60,20231129,1170,28.03,20230411,2.51,N,001380,500,224 억,,461532,N,N,2,N,00,N
|
|
20240222,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1490,-43,5,-2.80,166588234,110908,30.94,1529,1529,1485,1992,1074,1533,1500.43,1.03,0,-11946,1591,1562,1523,1494,1455,1576,1508,225,459,500,1010,1,1,44964143,670,-27.59,0.55,12,0.25,-54.00,2696.00,1818,20231129,-18.04,1170,20230411,27.35,1578,-5.58,20240219,1395,6.81,20240126,1818,-18.04,20231129,1170,27.35,20230411,2.51,N,001380,500,224 억,,461532,N,N,2,N,00,N
|
|
20240222,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1510,-23,5,-1.50,40386911,26443,7.38,1529,1529,1510,1992,1074,1533,1525.83,1.03,0,-4225,1591,1562,1523,1494,1455,1576,1508,225,459,500,1010,1,1,44964143,679,-27.96,0.56,12,0.06,-54.00,2696.00,1818,20231129,-16.94,1170,20230411,29.06,1578,-4.31,20240219,1395,8.24,20240126,1818,-16.94,20231129,1170,29.06,20230411,2.51,N,001380,500,224 억,,461532,N,N,2,N,00,N
|
|
20240221,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1533,2,2,0.13,521245105,341375,243.72,1532,1552,1484,1990,1072,1531,1526.46,1.16,0,-56444,1559,1544,1523,1508,1487,1552,1516,225,459,500,1010,1,1,44964143,689,-28.39,0.57,12,0.76,-54.00,2696.00,1818,20231129,-15.68,1170,20230411,31.03,1578,-2.85,20240219,1395,9.89,20240126,1818,-15.68,20231129,1170,31.03,20230411,2.50,N,001380,500,224 억,,523398,N,N,2,N,00,N
|
|
20240221,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1490,-41,5,-2.68,69514691,46095,32.91,1532,1532,1487,1990,1072,1531,1508.07,1.16,0,-18598,1559,1544,1523,1508,1487,1552,1516,225,459,500,1010,1,1,44964143,670,-27.59,0.55,12,0.10,-54.00,2696.00,1818,20231129,-18.04,1170,20230411,27.35,1578,-5.58,20240219,1395,6.81,20240126,1818,-18.04,20231129,1170,27.35,20230411,2.50,N,001380,500,224 억,,523398,N,N,27,N,00,N
|
|
20240221,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1511,-20,5,-1.31,44014738,29121,20.79,1532,1532,1508,1990,1072,1531,1511.44,1.16,0,-8003,1559,1544,1523,1508,1487,1552,1516,225,459,500,1010,1,1,44964143,679,-27.98,0.56,12,0.06,-54.00,2696.00,1818,20231129,-16.89,1170,20230411,29.15,1578,-4.25,20240219,1395,8.32,20240126,1818,-16.89,20231129,1170,29.15,20230411,2.50,N,001380,500,224 억,,523398,N,N,27,N,00,N
|
|
20240221,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1511,-20,5,-1.31,36800595,24342,17.38,1532,1532,1508,1990,1072,1531,1511.81,1.16,0,-6752,1559,1544,1523,1508,1487,1552,1516,225,459,500,1010,1,1,44964143,679,-27.98,0.56,12,0.05,-54.00,2696.00,1818,20231129,-16.89,1170,20230411,29.15,1578,-4.25,20240219,1395,8.32,20240126,1818,-16.89,20231129,1170,29.15,20230411,2.50,N,001380,500,224 억,,523398,N,N,27,N,00,N
|
|
20240221,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1514,-17,5,-1.11,28547825,18877,13.48,1532,1532,1509,1990,1072,1531,1512.31,1.16,0,-5337,1559,1544,1523,1508,1487,1552,1516,225,459,500,1010,1,1,44964143,681,-28.04,0.56,12,0.04,-54.00,2696.00,1818,20231129,-16.72,1170,20230411,29.40,1578,-4.06,20240219,1395,8.53,20240126,1818,-16.72,20231129,1170,29.40,20230411,2.50,N,001380,500,224 억,,523398,N,N,27,N,00,N
|
|
20240221,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1511,-20,5,-1.31,19106276,12630,9.02,1532,1532,1509,1990,1072,1531,1512.77,1.16,0,-2615,1559,1544,1523,1508,1487,1552,1516,225,459,500,1010,1,1,44964143,679,-27.98,0.56,12,0.03,-54.00,2696.00,1818,20231129,-16.89,1170,20230411,29.15,1578,-4.25,20240219,1395,8.32,20240126,1818,-16.89,20231129,1170,29.15,20230411,2.50,N,001380,500,224 억,,523398,N,N,27,N,00,N
|
|
20240221,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1514,-17,5,-1.11,7333880,4840,3.46,1532,1532,1510,1990,1072,1531,1515.26,1.16,0,-1502,1559,1544,1523,1508,1487,1552,1516,225,459,500,1010,1,1,44964143,681,-28.04,0.56,12,0.01,-54.00,2696.00,1818,20231129,-16.72,1170,20230411,29.40,1578,-4.06,20240219,1395,8.53,20240126,1818,-16.72,20231129,1170,29.40,20230411,2.50,N,001380,500,224 억,,523398,N,N,27,N,00,N
|
|
20240221,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1528,-3,5,-0.20,458961,300,0.21,1532,1532,1521,1990,1072,1531,1529.87,1.16,0,-130,1559,1544,1523,1508,1487,1552,1516,225,459,500,1010,1,1,44964143,687,-28.30,0.57,12,0.00,-54.00,2696.00,1818,20231129,-15.95,1170,20230411,30.60,1578,-3.17,20240219,1395,9.53,20240126,1818,-15.95,20231129,1170,30.60,20230411,2.50,N,001380,500,224 억,,523398,N,N,27,N,00,N
|
|
20240220,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1531,20,2,1.32,206330082,135552,82.29,1510,1538,1502,1964,1058,1511,1522.09,1.12,0,14830,1607,1559,1530,1482,1453,1544,1467,225,453,500,990,1,1,44964143,688,-28.35,0.57,12,0.30,-54.00,2696.00,1818,20231129,-15.79,1170,20230411,30.85,1578,-2.98,20240219,1395,9.75,20240126,1818,-15.79,20231129,1170,30.85,20230411,2.52,N,001380,500,224 억,,501955,N,N,27,N,00,N
|
|
20240220,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1523,12,2,0.79,190696675,125293,76.06,1510,1538,1502,1964,1058,1511,1522.01,1.12,0,14433,1607,1559,1530,1482,1453,1544,1467,225,453,500,990,1,1,44964143,685,-28.20,0.56,12,0.28,-54.00,2696.00,1818,20231129,-16.23,1170,20230411,30.17,1578,-3.49,20240219,1395,9.18,20240126,1818,-16.23,20231129,1170,30.17,20230411,2.52,N,001380,500,224 억,,501955,N,N,75,N,00,N
|
|
20240220,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1525,14,2,0.93,165570190,108754,66.02,1510,1538,1502,1964,1058,1511,1522.43,1.12,0,15227,1607,1559,1530,1482,1453,1544,1467,225,453,500,990,1,1,44964143,686,-28.24,0.57,12,0.24,-54.00,2696.00,1818,20231129,-16.12,1170,20230411,30.34,1578,-3.36,20240219,1395,9.32,20240126,1818,-16.12,20231129,1170,30.34,20230411,2.52,N,001380,500,224 억,,501955,N,N,75,N,00,N
|
|
20240220,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1525,14,2,0.93,159309847,104638,63.52,1510,1538,1502,1964,1058,1511,1522.49,1.12,0,14836,1607,1559,1530,1482,1453,1544,1467,225,453,500,990,1,1,44964143,686,-28.24,0.57,12,0.23,-54.00,2696.00,1818,20231129,-16.12,1170,20230411,30.34,1578,-3.36,20240219,1395,9.32,20240126,1818,-16.12,20231129,1170,30.34,20230411,2.52,N,001380,500,224 억,,501955,N,N,75,N,00,N
|
|
20240220,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1530,19,2,1.26,157305458,103324,62.72,1510,1538,1502,1964,1058,1511,1522.45,1.12,0,14794,1607,1559,1530,1482,1453,1544,1467,225,453,500,990,1,1,44964143,688,-28.33,0.57,12,0.23,-54.00,2696.00,1818,20231129,-15.84,1170,20230411,30.77,1578,-3.04,20240219,1395,9.68,20240126,1818,-15.84,20231129,1170,30.77,20230411,2.52,N,001380,500,224 억,,501955,N,N,75,N,00,N
|
|
20240220,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1534,23,2,1.52,123052421,80771,49.03,1510,1538,1502,1964,1058,1511,1523.47,1.12,0,14679,1607,1559,1530,1482,1453,1544,1467,225,453,500,990,1,1,44964143,690,-28.41,0.57,12,0.18,-54.00,2696.00,1818,20231129,-15.62,1170,20230411,31.11,1578,-2.79,20240219,1395,9.96,20240126,1818,-15.62,20231129,1170,31.11,20230411,2.52,N,001380,500,224 억,,501955,N,N,75,N,00,N
|
|
20240220,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1531,20,2,1.32,73589744,48407,29.39,1510,1535,1502,1964,1058,1511,1520.23,1.12,0,9735,1607,1559,1530,1482,1453,1544,1467,225,453,500,990,1,1,44964143,688,-28.35,0.57,12,0.11,-54.00,2696.00,1818,20231129,-15.79,1170,20230411,30.85,1578,-2.98,20240219,1395,9.75,20240126,1818,-15.79,20231129,1170,30.85,20230411,2.52,N,001380,500,224 억,,501955,N,N,75,N,00,N
|
|
20240220,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1502,-9,5,-0.60,2786305,1849,1.12,1510,1511,1502,1964,1058,1511,1506.93,1.12,0,-30,1607,1559,1530,1482,1453,1544,1467,225,453,500,990,1,1,44964143,675,-27.81,0.56,12,0.00,-54.00,2696.00,1818,20231129,-17.38,1170,20230411,28.38,1578,-4.82,20240219,1395,7.67,20240126,1818,-17.38,20231129,1170,28.38,20230411,2.52,N,001380,500,224 억,,501955,N,N,75,N,00,N
|
|
20240219,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1511,21,2,1.41,250667206,164719,267.99,1531,1578,1501,1937,1043,1490,1521.79,1.12,0,-911,1509,1499,1485,1475,1461,1492,1468,225,447,500,980,1,1,44964143,679,-27.98,0.56,12,0.37,-54.00,2696.00,1818,20231129,-16.89,1170,20230411,29.15,1578,-4.25,20240219,1395,8.32,20240126,1818,-16.89,20231129,1170,29.15,20230411,2.53,N,001380,500,224 억,,502858,N,N,75,N,00,N
|
|
20240219,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1508,18,2,1.21,236374638,155254,252.59,1531,1578,1501,1937,1043,1490,1522.50,1.12,0,-3015,1509,1499,1485,1475,1461,1492,1468,225,447,500,980,1,1,44964143,678,-27.93,0.56,12,0.35,-54.00,2696.00,1818,20231129,-17.05,1170,20230411,28.89,1578,-4.44,20240219,1395,8.10,20240126,1818,-17.05,20231129,1170,28.89,20230411,2.53,N,001380,500,224 억,,502858,N,N,28,N,00,N
|
|
20240219,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1515,25,2,1.68,215336334,141334,229.95,1531,1578,1501,1937,1043,1490,1523.60,1.12,0,-5575,1509,1499,1485,1475,1461,1492,1468,225,447,500,980,1,1,44964143,681,-28.06,0.56,12,0.31,-54.00,2696.00,1818,20231129,-16.67,1170,20230411,29.49,1578,-3.99,20240219,1395,8.60,20240126,1818,-16.67,20231129,1170,29.49,20230411,2.53,N,001380,500,224 억,,502858,N,N,28,N,00,N
|
|
20240219,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1512,22,2,1.48,200523011,131530,214.00,1531,1578,1501,1937,1043,1490,1524.54,1.12,0,-13979,1509,1499,1485,1475,1461,1492,1468,225,447,500,980,1,1,44964143,680,-28.00,0.56,12,0.29,-54.00,2696.00,1818,20231129,-16.83,1170,20230411,29.23,1578,-4.18,20240219,1395,8.39,20240126,1818,-16.83,20231129,1170,29.23,20230411,2.53,N,001380,500,224 억,,502858,N,N,28,N,00,N
|
|
20240219,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1512,22,2,1.48,192814800,126422,205.68,1531,1578,1501,1937,1043,1490,1525.17,1.12,0,-15131,1509,1499,1485,1475,1461,1492,1468,225,447,500,980,1,1,44964143,680,-28.00,0.56,12,0.28,-54.00,2696.00,1818,20231129,-16.83,1170,20230411,29.23,1578,-4.18,20240219,1395,8.39,20240126,1818,-16.83,20231129,1170,29.23,20230411,2.53,N,001380,500,224 억,,502858,N,N,28,N,00,N
|
|
20240219,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1509,19,2,1.28,176064956,115301,187.59,1531,1578,1501,1937,1043,1490,1527.00,1.12,0,-17631,1509,1499,1485,1475,1461,1492,1468,225,447,500,980,1,1,44964143,679,-27.94,0.56,12,0.26,-54.00,2696.00,1818,20231129,-17.00,1170,20230411,28.97,1578,-4.37,20240219,1395,8.17,20240126,1818,-17.00,20231129,1170,28.97,20230411,2.53,N,001380,500,224 억,,502858,N,N,28,N,00,N
|
|
20240219,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1513,23,2,1.54,147103826,96093,156.34,1531,1578,1501,1937,1043,1490,1530.85,1.12,0,-18464,1509,1499,1485,1475,1461,1492,1468,225,447,500,980,1,1,44964143,680,-28.02,0.56,12,0.21,-54.00,2696.00,1818,20231129,-16.78,1170,20230411,29.32,1578,-4.12,20240219,1395,8.46,20240126,1818,-16.78,20231129,1170,29.32,20230411,2.53,N,001380,500,224 억,,502858,N,N,28,N,00,N
|
|
20240219,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1537,47,2,3.15,58809450,38096,61.98,1531,1578,1524,1937,1043,1490,1543.72,1.12,0,-1441,1509,1499,1485,1475,1461,1492,1468,225,447,500,980,1,1,44964143,691,-28.46,0.57,12,0.08,-54.00,2696.00,1818,20231129,-15.46,1170,20230411,31.37,1578,-2.60,20240219,1395,10.18,20240126,1818,-15.46,20231129,1170,31.37,20230411,2.53,N,001380,500,224 억,,502858,N,N,28,N,00,N
|
|
20240216,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1490,-2,5,-0.13,89426963,60380,89.84,1492,1495,1471,1939,1045,1492,1481.07,1.09,0,9374,1526,1508,1495,1477,1464,1502,1471,225,447,500,980,1,1,44964143,670,-27.59,0.55,12,0.13,-54.00,2696.00,1818,20231129,-18.04,1170,20230411,27.35,1555,-4.18,20240102,1395,6.81,20240126,1818,-18.04,20231129,1170,27.35,20230411,2.69,N,001380,500,224 억,,492063,N,N,28,N,00,N
|
|
20240216,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1494,2,2,0.13,80713623,54528,81.13,1492,1495,1471,1939,1045,1492,1480.22,1.09,0,10305,1526,1508,1495,1477,1464,1502,1471,225,447,500,980,1,1,44964143,672,-27.67,0.55,12,0.12,-54.00,2696.00,1818,20231129,-17.82,1170,20230411,27.69,1555,-3.92,20240102,1395,7.10,20240126,1818,-17.82,20231129,1170,27.69,20230411,2.69,N,001380,500,224 억,,492063,N,N,26,N,00,N
|
|
20240216,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1487,-5,5,-0.34,71722543,48490,72.15,1492,1494,1471,1939,1045,1492,1479.12,1.09,0,9479,1526,1508,1495,1477,1464,1502,1471,225,447,500,980,1,1,44964143,669,-27.54,0.55,12,0.11,-54.00,2696.00,1818,20231129,-18.21,1170,20230411,27.09,1555,-4.37,20240102,1395,6.59,20240126,1818,-18.21,20231129,1170,27.09,20230411,2.69,N,001380,500,224 억,,492063,N,N,26,N,00,N
|
|
20240216,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1484,-8,5,-0.54,60713168,41051,61.08,1492,1494,1471,1939,1045,1492,1478.97,1.09,0,5311,1526,1508,1495,1477,1464,1502,1471,225,447,500,980,1,1,44964143,667,-27.48,0.55,12,0.09,-54.00,2696.00,1818,20231129,-18.37,1170,20230411,26.84,1555,-4.57,20240102,1395,6.38,20240126,1818,-18.37,20231129,1170,26.84,20230411,2.69,N,001380,500,224 억,,492063,N,N,26,N,00,N
|
|
20240216,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1484,-8,5,-0.54,43304336,29294,43.59,1492,1494,1471,1939,1045,1492,1478.27,1.09,0,5311,1526,1508,1495,1477,1464,1502,1471,225,447,500,980,1,1,44964143,667,-27.48,0.55,12,0.07,-54.00,2696.00,1818,20231129,-18.37,1170,20230411,26.84,1555,-4.57,20240102,1395,6.38,20240126,1818,-18.37,20231129,1170,26.84,20230411,2.69,N,001380,500,224 억,,492063,N,N,26,N,00,N
|
|
20240216,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1480,-12,5,-0.80,39807055,26933,40.07,1492,1494,1471,1939,1045,1492,1478.00,1.09,0,4787,1526,1508,1495,1477,1464,1502,1471,225,447,500,980,1,1,44964143,665,-27.41,0.55,12,0.06,-54.00,2696.00,1818,20231129,-18.59,1170,20230411,26.50,1555,-4.82,20240102,1395,6.09,20240126,1818,-18.59,20231129,1170,26.50,20230411,2.69,N,001380,500,224 억,,492063,N,N,26,N,00,N
|
|
20240216,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1472,-20,5,-1.34,38782582,26239,39.04,1492,1494,1471,1939,1045,1492,1478.05,1.09,0,4932,1526,1508,1495,1477,1464,1502,1471,225,447,500,980,1,1,44964143,662,-27.26,0.55,12,0.06,-54.00,2696.00,1818,20231129,-19.03,1170,20230411,25.81,1555,-5.34,20240102,1395,5.52,20240126,1818,-19.03,20231129,1170,25.81,20230411,2.69,N,001380,500,224 억,,492063,N,N,26,N,00,N
|
|
20240216,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1492,0,3,0.00,3952308,2649,3.94,1492,1492,1492,1939,1045,1492,1492.00,1.09,0,911,1526,1508,1495,1477,1464,1502,1471,225,447,500,980,1,1,44964143,671,-27.63,0.55,12,0.01,-54.00,2696.00,1818,20231129,-17.93,1170,20230411,27.52,1555,-4.05,20240102,1395,6.95,20240126,1818,-17.93,20231129,1170,27.52,20230411,2.69,N,001380,500,224 억,,492063,N,N,26,N,00,N
|
|
20240215,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1492,-16,5,-1.06,100298562,67157,46.12,1513,1513,1482,1960,1056,1508,1493.50,1.15,0,-13662,1532,1520,1497,1485,1462,1526,1491,225,452,500,990,1,1,44964143,671,-27.63,0.55,12,0.15,-54.00,2696.00,1818,20231129,-17.93,1170,20230411,27.52,1555,-4.05,20240102,1395,6.95,20240126,1818,-17.93,20231129,1170,27.52,20230411,2.72,N,001380,500,224 억,,515713,N,N,26,N,00,N
|
|
20240215,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1495,-13,5,-0.86,85392956,57146,39.25,1513,1513,1482,1960,1056,1508,1494.29,1.15,0,-11072,1532,1520,1497,1485,1462,1526,1491,225,452,500,990,1,1,44964143,672,-27.69,0.55,12,0.13,-54.00,2696.00,1818,20231129,-17.77,1170,20230411,27.78,1555,-3.86,20240102,1395,7.17,20240126,1818,-17.77,20231129,1170,27.78,20230411,2.72,N,001380,500,224 억,,515713,N,N,0,N,00,N
|
|
20240215,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1498,-10,5,-0.66,58083196,38804,26.65,1513,1513,1482,1960,1056,1508,1496.84,1.15,0,-6792,1532,1520,1497,1485,1462,1526,1491,225,452,500,990,1,1,44964143,674,-27.74,0.56,12,0.09,-54.00,2696.00,1818,20231129,-17.60,1170,20230411,28.03,1555,-3.67,20240102,1395,7.38,20240126,1818,-17.60,20231129,1170,28.03,20230411,2.72,N,001380,500,224 억,,515713,N,N,0,N,00,N
|
|
20240215,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1499,-9,5,-0.60,55187921,36868,25.32,1513,1513,1482,1960,1056,1508,1496.91,1.15,0,-5962,1532,1520,1497,1485,1462,1526,1491,225,452,500,990,1,1,44964143,674,-27.76,0.56,12,0.08,-54.00,2696.00,1818,20231129,-17.55,1170,20230411,28.12,1555,-3.60,20240102,1395,7.46,20240126,1818,-17.55,20231129,1170,28.12,20230411,2.72,N,001380,500,224 억,,515713,N,N,0,N,00,N
|
|
20240215,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1496,-12,5,-0.80,47835454,31957,21.95,1513,1513,1482,1960,1056,1508,1496.87,1.15,0,-4901,1532,1520,1497,1485,1462,1526,1491,225,452,500,990,1,1,44964143,673,-27.70,0.55,12,0.07,-54.00,2696.00,1818,20231129,-17.71,1170,20230411,27.86,1555,-3.79,20240102,1395,7.24,20240126,1818,-17.71,20231129,1170,27.86,20230411,2.72,N,001380,500,224 억,,515713,N,N,0,N,00,N
|
|
20240215,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1500,-8,5,-0.53,45083099,30114,20.68,1513,1513,1482,1960,1056,1508,1497.08,1.15,0,-4901,1532,1520,1497,1485,1462,1526,1491,225,452,500,990,1,1,44964143,674,-27.78,0.56,12,0.07,-54.00,2696.00,1818,20231129,-17.49,1170,20230411,28.21,1555,-3.54,20240102,1395,7.53,20240126,1818,-17.49,20231129,1170,28.21,20230411,2.72,N,001380,500,224 억,,515713,N,N,0,N,00,N
|
|
20240215,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1501,-7,5,-0.46,25040226,16734,11.49,1513,1513,1482,1960,1056,1508,1496.37,1.15,0,-3163,1532,1520,1497,1485,1462,1526,1491,225,452,500,990,1,1,44964143,675,-27.80,0.56,12,0.04,-54.00,2696.00,1818,20231129,-17.44,1170,20230411,28.29,1555,-3.47,20240102,1395,7.60,20240126,1818,-17.44,20231129,1170,28.29,20230411,2.72,N,001380,500,224 억,,515713,N,N,0,N,00,N
|
|
20240215,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1497,-11,5,-0.73,642844,425,0.29,1513,1513,1496,1960,1056,1508,1512.57,1.15,0,4,1532,1520,1497,1485,1462,1526,1491,225,452,500,990,1,1,44964143,673,-27.72,0.56,12,0.00,-54.00,2696.00,1818,20231129,-17.66,1170,20230411,27.95,1555,-3.73,20240102,1395,7.31,20240126,1818,-17.66,20231129,1170,27.95,20230411,2.72,N,001380,500,224 억,,515713,N,N,0,N,00,N
|
|
20240214,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1508,8,2,0.53,213808635,143497,153.09,1498,1509,1474,1950,1050,1500,1489.98,1.11,0,9475,1527,1513,1486,1472,1445,1520,1479,225,450,500,990,1,1,44964143,678,-27.93,0.56,12,0.32,-54.00,2696.00,1818,20231129,-17.05,1170,20230411,28.89,1555,-3.02,20240102,1395,8.10,20240126,1818,-17.05,20231129,1170,28.89,20230411,2.72,N,001380,500,224 억,,500620,N,N,0,N,00,N
|
|
20240214,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1495,-5,5,-0.33,185079607,124285,132.59,1498,1509,1474,1950,1050,1500,1489.15,1.11,0,9199,1527,1513,1486,1472,1445,1520,1479,225,450,500,990,1,1,44964143,672,-27.69,0.55,12,0.28,-54.00,2696.00,1818,20231129,-17.77,1170,20230411,27.78,1555,-3.86,20240102,1395,7.17,20240126,1818,-17.77,20231129,1170,27.78,20230411,2.72,N,001380,500,224 억,,500620,N,N,0,N,00,N
|
|
20240214,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1489,-11,5,-0.73,153203981,102873,109.75,1498,1509,1474,1950,1050,1500,1489.25,1.11,0,10311,1527,1513,1486,1472,1445,1520,1479,225,450,500,990,1,1,44964143,670,-27.57,0.55,12,0.23,-54.00,2696.00,1818,20231129,-18.10,1170,20230411,27.26,1555,-4.24,20240102,1395,6.74,20240126,1818,-18.10,20231129,1170,27.26,20230411,2.72,N,001380,500,224 억,,500620,N,N,0,N,00,N
|
|
20240214,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1495,-5,5,-0.33,102631744,68917,73.52,1498,1509,1474,1950,1050,1500,1489.21,1.11,0,5733,1527,1513,1486,1472,1445,1520,1479,225,450,500,990,1,1,44964143,672,-27.69,0.55,12,0.15,-54.00,2696.00,1818,20231129,-17.77,1170,20230411,27.78,1555,-3.86,20240102,1395,7.17,20240126,1818,-17.77,20231129,1170,27.78,20230411,2.72,N,001380,500,224 억,,500620,N,N,0,N,00,N
|
|
20240214,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1493,-7,5,-0.47,61214143,41248,44.00,1498,1498,1474,1950,1050,1500,1484.05,1.11,0,618,1527,1513,1486,1472,1445,1520,1479,225,450,500,990,1,1,44964143,671,-27.65,0.55,12,0.09,-54.00,2696.00,1818,20231129,-17.88,1170,20230411,27.61,1555,-3.99,20240102,1395,7.03,20240126,1818,-17.88,20231129,1170,27.61,20230411,2.72,N,001380,500,224 억,,500620,N,N,0,N,00,N
|
|
20240214,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1492,-8,5,-0.53,56818980,38305,40.86,1498,1498,1474,1950,1050,1500,1483.33,1.11,0,-1041,1527,1513,1486,1472,1445,1520,1479,225,450,500,990,1,1,44964143,671,-27.63,0.55,12,0.09,-54.00,2696.00,1818,20231129,-17.93,1170,20230411,27.52,1555,-4.05,20240102,1395,6.95,20240126,1818,-17.93,20231129,1170,27.52,20230411,2.72,N,001380,500,224 억,,500620,N,N,0,N,00,N
|
|
20240214,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1486,-14,5,-0.93,2539728,1696,1.81,1498,1498,1486,1950,1050,1500,1497.48,1.11,0,-260,1527,1513,1486,1472,1445,1520,1479,225,450,500,990,1,1,44964143,668,-27.52,0.55,12,0.00,-54.00,2696.00,1818,20231129,-18.26,1170,20230411,27.01,1555,-4.44,20240102,1395,6.52,20240126,1818,-18.26,20231129,1170,27.01,20230411,2.72,N,001380,500,224 억,,500620,N,N,0,N,00,N
|
|
20240213,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1500,21,2,1.42,138125149,93680,111.39,1470,1500,1459,1922,1036,1479,1474.42,1.10,0,4483,1499,1489,1478,1468,1457,1483,1462,225,443,500,970,1,1,44964143,674,-27.78,0.56,12,0.21,-54.00,2696.00,1818,20231129,-17.49,1170,20230411,28.21,1555,-3.54,20240102,1395,7.53,20240126,1818,-17.49,20231129,1170,28.21,20230411,2.70,N,001380,500,224 억,,492996,N,N,0,N,00,N
|
|
20240213,150113,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1478,-1,5,-0.07,87598691,59695,70.98,1470,1478,1459,1922,1036,1479,1467.44,1.10,0,-3369,1499,1489,1478,1468,1457,1483,1462,225,443,500,970,1,1,44964143,665,-27.37,0.55,12,0.13,-54.00,2696.00,1818,20231129,-18.70,1170,20230411,26.32,1555,-4.95,20240102,1395,5.95,20240126,1818,-18.70,20231129,1170,26.32,20230411,2.70,N,001380,500,224 억,,492996,N,N,0,N,00,N
|
|
20240213,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1470,-9,5,-0.61,75922659,51784,61.58,1470,1477,1459,1922,1036,1479,1466.14,1.10,0,-4694,1499,1489,1478,1468,1457,1483,1462,225,443,500,970,1,1,44964143,661,-27.22,0.55,12,0.12,-54.00,2696.00,1818,20231129,-19.14,1170,20230411,25.64,1555,-5.47,20240102,1395,5.38,20240126,1818,-19.14,20231129,1170,25.64,20230411,2.70,N,001380,500,224 억,,492996,N,N,0,N,00,N
|
|
20240213,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1470,-9,5,-0.61,70182872,47885,56.94,1470,1477,1459,1922,1036,1479,1465.65,1.10,0,-3463,1499,1489,1478,1468,1457,1483,1462,225,443,500,970,1,1,44964143,661,-27.22,0.55,12,0.11,-54.00,2696.00,1818,20231129,-19.14,1170,20230411,25.64,1555,-5.47,20240102,1395,5.38,20240126,1818,-19.14,20231129,1170,25.64,20230411,2.70,N,001380,500,224 억,,492996,N,N,0,N,00,N
|
|
20240213,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1462,-17,5,-1.15,58802305,40131,47.72,1470,1477,1459,1922,1036,1479,1465.26,1.10,0,-4259,1499,1489,1478,1468,1457,1483,1462,225,443,500,970,1,1,44964143,657,-27.07,0.54,12,0.09,-54.00,2696.00,1818,20231129,-19.58,1170,20230411,24.96,1555,-5.98,20240102,1395,4.80,20240126,1818,-19.58,20231129,1170,24.96,20230411,2.70,N,001380,500,224 억,,492996,N,N,0,N,00,N
|
|
20240213,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1463,-16,5,-1.08,46150859,31468,37.42,1470,1477,1459,1922,1036,1479,1466.60,1.10,0,-4075,1499,1489,1478,1468,1457,1483,1462,225,443,500,970,1,1,44964143,658,-27.09,0.54,12,0.07,-54.00,2696.00,1818,20231129,-19.53,1170,20230411,25.04,1555,-5.92,20240102,1395,4.87,20240126,1818,-19.53,20231129,1170,25.04,20230411,2.70,N,001380,500,224 억,,492996,N,N,0,N,00,N
|
|
20240213,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1467,-12,5,-0.81,27935935,19023,22.62,1470,1477,1466,1922,1036,1479,1468.53,1.10,0,-787,1499,1489,1478,1468,1457,1483,1462,225,443,500,970,1,1,44964143,660,-27.17,0.54,12,0.04,-54.00,2696.00,1818,20231129,-19.31,1170,20230411,25.38,1555,-5.66,20240102,1395,5.16,20240126,1818,-19.31,20231129,1170,25.38,20230411,2.70,N,001380,500,224 억,,492996,N,N,0,N,00,N
|