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
|
|
20240329,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2010,-20,5,-0.99,346712425,172510,74.47,2045,2045,1990,2635,1425,2030,2009.81,2.74,0,-2007,2124,2076,2037,1989,1950,2057,1970,225,605,500,1330,5,1,44964143,904,4.48,0.64,12,0.38,449.00,3138.00,2510,20240321,-19.92,1170,20230411,71.79,2510,-19.92,20240321,1395,44.09,20240126,2510,-19.92,20240321,1170,71.79,20230411,1.57,N,001380,500,224 억,,1233434,N,N,16,N,00,N
|
|
20240329,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2010,-20,5,-0.99,287407675,143088,61.77,2045,2045,1990,2635,1425,2030,2008.61,2.74,0,-8517,2124,2076,2037,1989,1950,2057,1970,225,605,500,1330,5,1,44964143,904,4.48,0.64,12,0.32,449.00,3138.00,2510,20240321,-19.92,1170,20230411,71.79,2510,-19.92,20240321,1395,44.09,20240126,2510,-19.92,20240321,1170,71.79,20230411,1.57,N,001380,500,224 억,,1233434,N,N,16,N,00,N
|
|
20240329,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2010,-20,5,-0.99,236434152,117693,50.80,2045,2045,1990,2635,1425,2030,2008.91,2.74,0,-7257,2124,2076,2037,1989,1950,2057,1970,225,605,500,1330,5,1,44964143,904,4.48,0.64,12,0.26,449.00,3138.00,2510,20240321,-19.92,1170,20230411,71.79,2510,-19.92,20240321,1395,44.09,20240126,2510,-19.92,20240321,1170,71.79,20230411,1.57,N,001380,500,224 억,,1233434,N,N,16,N,00,N
|
|
20240329,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1995,-35,5,-1.72,197186379,98064,42.33,2045,2045,1990,2635,1425,2030,2010.79,2.74,0,-13503,2124,2076,2037,1989,1950,2057,1970,225,605,500,1330,1,1,44964143,897,4.44,0.64,12,0.22,449.00,3138.00,2510,20240321,-20.52,1170,20230411,70.51,2510,-20.52,20240321,1395,43.01,20240126,2510,-20.52,20240321,1170,70.51,20230411,1.57,N,001380,500,224 억,,1233434,N,N,16,N,00,N
|
|
20240329,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2015,-15,5,-0.74,99232230,49067,21.18,2045,2045,2000,2635,1425,2030,2022.38,2.74,0,-8762,2124,2076,2037,1989,1950,2057,1970,225,605,500,1330,5,1,44964143,906,4.49,0.64,12,0.11,449.00,3138.00,2510,20240321,-19.72,1170,20230411,72.22,2510,-19.72,20240321,1395,44.44,20240126,2510,-19.72,20240321,1170,72.22,20230411,1.57,N,001380,500,224 억,,1233434,N,N,16,N,00,N
|
|
20240329,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2020,-10,5,-0.49,86404795,42722,18.44,2045,2045,2000,2635,1425,2030,2022.49,2.74,0,-4759,2124,2076,2037,1989,1950,2057,1970,225,605,500,1330,5,1,44964143,908,4.50,0.64,12,0.10,449.00,3138.00,2510,20240321,-19.52,1170,20230411,72.65,2510,-19.52,20240321,1395,44.80,20240126,2510,-19.52,20240321,1170,72.65,20230411,1.57,N,001380,500,224 억,,1233434,N,N,16,N,00,N
|
|
20240329,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2025,-5,5,-0.25,47167925,23350,10.08,2045,2045,2000,2635,1425,2030,2020.04,2.74,0,1781,2124,2076,2037,1989,1950,2057,1970,225,605,500,1330,5,1,44964143,911,4.51,0.65,12,0.05,449.00,3138.00,2510,20240321,-19.32,1170,20230411,73.08,2510,-19.32,20240321,1395,45.16,20240126,2510,-19.32,20240321,1170,73.08,20230411,1.57,N,001380,500,224 억,,1233434,N,N,16,N,00,N
|
|
20240329,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2015,-15,5,-0.74,2769885,1358,0.59,2045,2045,2015,2635,1425,2030,2039.68,2.74,0,-330,2124,2076,2037,1989,1950,2057,1970,225,605,500,1330,5,1,44964143,906,4.49,0.64,12,0.00,449.00,3138.00,2510,20240321,-19.72,1170,20230411,72.22,2510,-19.72,20240321,1395,44.44,20240126,2510,-19.72,20240321,1170,72.22,20230411,1.57,N,001380,500,224 억,,1233434,N,N,16,N,00,N
|
|
20240328,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2030,-60,5,-2.87,467445905,231645,81.87,2085,2085,1998,2715,1465,2090,2017.93,2.70,0,23456,2193,2141,2083,2031,1973,2112,2002,225,625,500,1370,5,1,44964143,913,4.52,0.65,12,0.52,449.00,3138.00,2510,20240321,-19.12,1170,20230411,73.50,2510,-19.12,20240321,1395,45.52,20240126,2510,-19.12,20240321,1170,73.50,20230411,1.64,N,001380,500,224 억,,1214589,N,N,16,N,00,N
|
|
20240328,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2035,-55,5,-2.63,449509540,222799,78.74,2085,2085,1998,2715,1465,2090,2017.55,2.70,0,24615,2193,2141,2083,2031,1973,2112,2002,225,625,500,1370,5,1,44964143,915,4.53,0.65,12,0.50,449.00,3138.00,2510,20240321,-18.92,1170,20230411,73.93,2510,-18.92,20240321,1395,45.88,20240126,2510,-18.92,20240321,1170,73.93,20230411,1.64,N,001380,500,224 억,,1214589,N,N,6,N,00,N
|
|
20240328,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2015,-75,5,-3.59,411565385,204086,72.13,2085,2085,1998,2715,1465,2090,2016.62,2.70,0,23355,2193,2141,2083,2031,1973,2112,2002,225,625,500,1370,5,1,44964143,906,4.49,0.64,12,0.45,449.00,3138.00,2510,20240321,-19.72,1170,20230411,72.22,2510,-19.72,20240321,1395,44.44,20240126,2510,-19.72,20240321,1170,72.22,20230411,1.64,N,001380,500,224 억,,1214589,N,N,6,N,00,N
|
|
20240328,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2015,-75,5,-3.59,399258555,197984,69.97,2085,2085,1998,2715,1465,2090,2016.61,2.70,0,24924,2193,2141,2083,2031,1973,2112,2002,225,625,500,1370,5,1,44964143,906,4.49,0.64,12,0.44,449.00,3138.00,2510,20240321,-19.72,1170,20230411,72.22,2510,-19.72,20240321,1395,44.44,20240126,2510,-19.72,20240321,1170,72.22,20230411,1.64,N,001380,500,224 억,,1214589,N,N,6,N,00,N
|
|
20240328,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2020,-70,5,-3.35,320771945,158959,56.18,2085,2085,1998,2715,1465,2090,2017.94,2.70,0,25451,2193,2141,2083,2031,1973,2112,2002,225,625,500,1370,5,1,44964143,908,4.50,0.64,12,0.35,449.00,3138.00,2510,20240321,-19.52,1170,20230411,72.65,2510,-19.52,20240321,1395,44.80,20240126,2510,-19.52,20240321,1170,72.65,20230411,1.64,N,001380,500,224 억,,1214589,N,N,6,N,00,N
|
|
20240328,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2010,-80,5,-3.83,281607105,139588,49.33,2085,2085,1998,2715,1465,2090,2017.40,2.70,0,22881,2193,2141,2083,2031,1973,2112,2002,225,625,500,1370,5,1,44964143,904,4.48,0.64,12,0.31,449.00,3138.00,2510,20240321,-19.92,1170,20230411,71.79,2510,-19.92,20240321,1395,44.09,20240126,2510,-19.92,20240321,1170,71.79,20230411,1.64,N,001380,500,224 억,,1214589,N,N,6,N,00,N
|
|
20240328,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2040,-50,5,-2.39,221567755,109743,38.78,2085,2085,1998,2715,1465,2090,2018.95,2.70,0,21722,2193,2141,2083,2031,1973,2112,2002,225,625,500,1370,5,1,44964143,917,4.54,0.65,12,0.24,449.00,3138.00,2510,20240321,-18.73,1170,20230411,74.36,2510,-18.73,20240321,1395,46.24,20240126,2510,-18.73,20240321,1170,74.36,20230411,1.64,N,001380,500,224 억,,1214589,N,N,6,N,00,N
|
|
20240328,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2050,-40,5,-1.91,8099095,3903,1.38,2085,2085,2040,2715,1465,2090,2074.98,2.70,0,-564,2193,2141,2083,2031,1973,2112,2002,225,625,500,1370,5,1,44964143,922,4.57,0.65,12,0.01,449.00,3138.00,2510,20240321,-18.33,1170,20230411,75.21,2510,-18.33,20240321,1395,46.95,20240126,2510,-18.33,20240321,1170,75.21,20230411,1.64,N,001380,500,224 억,,1214589,N,N,6,N,00,N
|
|
20240327,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2090,-20,5,-0.95,586721200,282924,52.93,2115,2135,2025,2740,1480,2110,2073.78,2.68,0,18167,2286,2197,2146,2057,2006,2172,2032,225,630,500,1390,5,1,44964143,940,4.65,0.67,12,0.63,449.00,3138.00,2510,20240321,-16.73,1170,20230411,78.63,2510,-16.73,20240321,1395,49.82,20240126,2510,-16.73,20240321,1170,78.63,20230411,1.66,N,001380,500,224 억,,1205863,N,N,6,N,00,N
|
|
20240327,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2050,-60,5,-2.84,533990885,257327,48.14,2115,2135,2025,2740,1480,2110,2075.15,2.68,0,3404,2286,2197,2146,2057,2006,2172,2032,225,630,500,1390,5,1,44964143,922,4.57,0.65,12,0.57,449.00,3138.00,2510,20240321,-18.33,1170,20230411,75.21,2510,-18.33,20240321,1395,46.95,20240126,2510,-18.33,20240321,1170,75.21,20230411,1.66,N,001380,500,224 억,,1205863,N,N,11,N,00,N
|
|
20240327,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2060,-50,5,-2.37,468332640,225334,42.15,2115,2135,2025,2740,1480,2110,2078.39,2.68,0,-20114,2286,2197,2146,2057,2006,2172,2032,225,630,500,1390,5,1,44964143,926,4.59,0.66,12,0.50,449.00,3138.00,2510,20240321,-17.93,1170,20230411,76.07,2510,-17.93,20240321,1395,47.67,20240126,2510,-17.93,20240321,1170,76.07,20230411,1.66,N,001380,500,224 억,,1205863,N,N,11,N,00,N
|
|
20240327,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2070,-40,5,-1.90,436910605,210041,39.29,2115,2135,2025,2740,1480,2110,2080.12,2.68,0,-22411,2286,2197,2146,2057,2006,2172,2032,225,630,500,1390,5,1,44964143,931,4.61,0.66,12,0.47,449.00,3138.00,2510,20240321,-17.53,1170,20230411,76.92,2510,-17.53,20240321,1395,48.39,20240126,2510,-17.53,20240321,1170,76.92,20230411,1.66,N,001380,500,224 억,,1205863,N,N,11,N,00,N
|
|
20240327,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2040,-70,5,-3.32,354184695,169792,31.76,2115,2135,2030,2740,1480,2110,2085.99,2.68,0,-26192,2286,2197,2146,2057,2006,2172,2032,225,630,500,1390,5,1,44964143,917,4.54,0.65,12,0.38,449.00,3138.00,2510,20240321,-18.73,1170,20230411,74.36,2510,-18.73,20240321,1395,46.24,20240126,2510,-18.73,20240321,1170,74.36,20230411,1.66,N,001380,500,224 억,,1205863,N,N,11,N,00,N
|
|
20240327,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2115,5,2,0.24,150239715,71191,13.32,2115,2135,2085,2740,1480,2110,2110.38,2.68,0,-13651,2286,2197,2146,2057,2006,2172,2032,225,630,500,1390,5,1,44964143,951,4.71,0.67,12,0.16,449.00,3138.00,2510,20240321,-15.74,1170,20230411,80.77,2510,-15.74,20240321,1395,51.61,20240126,2510,-15.74,20240321,1170,80.77,20230411,1.66,N,001380,500,224 억,,1205863,N,N,11,N,00,N
|
|
20240327,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2125,15,2,0.71,87214775,41242,7.72,2115,2135,2100,2740,1480,2110,2114.71,2.68,0,-6099,2286,2197,2146,2057,2006,2172,2032,225,630,500,1390,5,1,44964143,955,4.73,0.68,12,0.09,449.00,3138.00,2510,20240321,-15.34,1170,20230411,81.62,2510,-15.34,20240321,1395,52.33,20240126,2510,-15.34,20240321,1170,81.62,20230411,1.66,N,001380,500,224 억,,1205863,N,N,11,N,00,N
|
|
20240327,090120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2110,0,3,0.00,7090045,3354,0.63,2115,2120,2110,2740,1480,2110,2113.91,2.68,0,-2156,2286,2197,2146,2057,2006,2172,2032,225,630,500,1390,5,1,44964143,949,4.70,0.67,12,0.01,449.00,3138.00,2510,20240321,-15.94,1170,20230411,80.34,2510,-15.94,20240321,1395,51.25,20240126,2510,-15.94,20240321,1170,80.34,20230411,1.66,N,001380,500,224 억,,1205863,N,N,11,N,00,N
|
|
20240326,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2110,-55,5,-2.54,1144082435,534482,77.19,2165,2235,2095,2810,1520,2165,2140.55,2.37,0,131897,2408,2286,2218,2096,2028,2252,2062,225,645,500,1420,5,1,44964143,949,4.70,0.67,12,1.19,449.00,3138.00,2510,20240321,-15.94,1170,20230411,80.34,2510,-15.94,20240321,1395,51.25,20240126,2510,-15.94,20240321,1170,80.34,20230411,1.73,N,001380,500,224 억,,1066074,N,N,11,N,00,N
|
|
20240326,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2100,-65,5,-3.00,1089839035,508783,73.48,2165,2235,2095,2810,1520,2165,2142.05,2.37,0,134521,2408,2286,2218,2096,2028,2252,2062,225,645,500,1420,5,1,44964143,944,4.68,0.67,12,1.13,449.00,3138.00,2510,20240321,-16.33,1170,20230411,79.49,2510,-16.33,20240321,1395,50.54,20240126,2510,-16.33,20240321,1170,79.49,20230411,1.73,N,001380,500,224 억,,1066074,N,N,71,N,00,N
|
|
20240326,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2105,-60,5,-2.77,992324075,462421,66.78,2165,2235,2100,2810,1520,2165,2145.93,2.37,0,122889,2408,2286,2218,2096,2028,2252,2062,225,645,500,1420,5,1,44964143,946,4.69,0.67,12,1.03,449.00,3138.00,2510,20240321,-16.14,1170,20230411,79.91,2510,-16.14,20240321,1395,50.90,20240126,2510,-16.14,20240321,1170,79.91,20230411,1.73,N,001380,500,224 억,,1066074,N,N,71,N,00,N
|
|
20240326,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2150,-15,5,-0.69,725838345,336337,48.58,2165,2235,2110,2810,1520,2165,2158.07,2.37,0,101461,2408,2286,2218,2096,2028,2252,2062,225,645,500,1420,5,1,44964143,967,4.79,0.69,12,0.75,449.00,3138.00,2510,20240321,-14.34,1170,20230411,83.76,2510,-14.34,20240321,1395,54.12,20240126,2510,-14.34,20240321,1170,83.76,20230411,1.73,N,001380,500,224 억,,1066074,N,N,71,N,00,N
|
|
20240326,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2150,-15,5,-0.69,613515720,283524,40.95,2165,2235,2110,2810,1520,2165,2163.89,2.37,0,72698,2408,2286,2218,2096,2028,2252,2062,225,645,500,1420,5,1,44964143,967,4.79,0.69,12,0.63,449.00,3138.00,2510,20240321,-14.34,1170,20230411,83.76,2510,-14.34,20240321,1395,54.12,20240126,2510,-14.34,20240321,1170,83.76,20230411,1.73,N,001380,500,224 억,,1066074,N,N,71,N,00,N
|
|
20240326,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2150,-15,5,-0.69,463531870,212988,30.76,2165,2235,2125,2810,1520,2165,2176.33,2.37,0,50107,2408,2286,2218,2096,2028,2252,2062,225,645,500,1420,5,1,44964143,967,4.79,0.69,12,0.47,449.00,3138.00,2510,20240321,-14.34,1170,20230411,83.76,2510,-14.34,20240321,1395,54.12,20240126,2510,-14.34,20240321,1170,83.76,20230411,1.73,N,001380,500,224 억,,1066074,N,N,71,N,00,N
|
|
20240326,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2160,-5,5,-0.23,319417800,145919,21.07,2165,2235,2145,2810,1520,2165,2189.01,2.37,0,58045,2408,2286,2218,2096,2028,2252,2062,225,645,500,1420,5,1,44964143,971,4.81,0.69,12,0.32,449.00,3138.00,2510,20240321,-13.94,1170,20230411,84.62,2510,-13.94,20240321,1395,54.84,20240126,2510,-13.94,20240321,1170,84.62,20230411,1.73,N,001380,500,224 억,,1066074,N,N,71,N,00,N
|
|
20240326,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2165,0,3,0.00,4202095,1941,0.28,2165,2165,2160,2810,1520,2165,2164.91,2.37,0,593,2408,2286,2218,2096,2028,2252,2062,225,645,500,1420,5,1,44964143,973,4.82,0.69,12,0.00,449.00,3138.00,2510,20240321,-13.75,1170,20230411,85.04,2510,-13.75,20240321,1395,55.20,20240126,2510,-13.75,20240321,1170,85.04,20230411,1.73,N,001380,500,224 억,,1066074,N,N,71,N,00,N
|
|
20240325,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2165,-190,5,-8.07,1513288465,687335,212.39,2320,2340,2150,3060,1650,2355,2201.69,2.06,0,128934,2515,2435,2390,2310,2265,2412,2287,225,705,500,1550,5,1,44964143,973,4.82,0.69,12,1.53,449.00,3138.00,2510,20240321,-13.75,1170,20230411,85.04,2510,-13.75,20240321,1395,55.20,20240126,2510,-13.75,20240321,1170,85.04,20230411,1.67,N,001380,500,224 억,,928208,N,N,71,N,00,N
|
|
20240325,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2185,-170,5,-7.22,1430957150,649514,200.70,2320,2340,2150,3060,1650,2355,2203.12,2.06,0,114908,2515,2435,2390,2310,2265,2412,2287,225,705,500,1550,5,1,44964143,982,4.87,0.70,12,1.44,449.00,3138.00,2510,20240321,-12.95,1170,20230411,86.75,2510,-12.95,20240321,1395,56.63,20240126,2510,-12.95,20240321,1170,86.75,20230411,1.67,N,001380,500,224 억,,928208,N,N,30,N,00,N
|
|
20240325,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2180,-175,5,-7.43,1238227995,560767,173.28,2320,2340,2155,3060,1650,2355,2208.09,2.06,0,79847,2515,2435,2390,2310,2265,2412,2287,225,705,500,1550,5,1,44964143,980,4.86,0.69,12,1.25,449.00,3138.00,2510,20240321,-13.15,1170,20230411,86.32,2510,-13.15,20240321,1395,56.27,20240126,2510,-13.15,20240321,1170,86.32,20230411,1.67,N,001380,500,224 억,,928208,N,N,30,N,00,N
|
|
20240325,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2185,-170,5,-7.22,1182894600,535386,165.44,2320,2340,2155,3060,1650,2355,2209.42,2.06,0,68899,2515,2435,2390,2310,2265,2412,2287,225,705,500,1550,5,1,44964143,982,4.87,0.70,12,1.19,449.00,3138.00,2510,20240321,-12.95,1170,20230411,86.75,2510,-12.95,20240321,1395,56.63,20240126,2510,-12.95,20240321,1170,86.75,20230411,1.67,N,001380,500,224 억,,928208,N,N,30,N,00,N
|
|
20240325,120123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2180,-175,5,-7.43,987335190,445048,137.52,2320,2340,2160,3060,1650,2355,2218.49,2.06,0,58920,2515,2435,2390,2310,2265,2412,2287,225,705,500,1550,5,1,44964143,980,4.86,0.69,12,0.99,449.00,3138.00,2510,20240321,-13.15,1170,20230411,86.32,2510,-13.15,20240321,1395,56.27,20240126,2510,-13.15,20240321,1170,86.32,20230411,1.67,N,001380,500,224 억,,928208,N,N,30,N,00,N
|
|
20240325,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2210,-145,5,-6.16,843886210,379395,117.23,2320,2340,2160,3060,1650,2355,2224.29,2.06,0,78298,2515,2435,2390,2310,2265,2412,2287,225,705,500,1550,5,1,44964143,994,4.92,0.70,12,0.84,449.00,3138.00,2510,20240321,-11.95,1170,20230411,88.89,2510,-11.95,20240321,1395,58.42,20240126,2510,-11.95,20240321,1170,88.89,20230411,1.67,N,001380,500,224 억,,928208,N,N,30,N,00,N
|
|
20240325,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2200,-155,5,-6.58,752850845,338123,104.48,2320,2340,2160,3060,1650,2355,2226.55,2.06,0,73755,2515,2435,2390,2310,2265,2412,2287,225,705,500,1550,5,1,44964143,989,4.90,0.70,12,0.75,449.00,3138.00,2510,20240321,-12.35,1170,20230411,88.03,2510,-12.35,20240321,1395,57.71,20240126,2510,-12.35,20240321,1170,88.03,20230411,1.67,N,001380,500,224 억,,928208,N,N,30,N,00,N
|
|
20240325,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2340,-15,5,-0.64,25639040,11056,3.42,2320,2340,2315,3060,1650,2355,2318.96,2.06,0,378,2515,2435,2390,2310,2265,2412,2287,225,705,500,1550,5,1,44964143,1052,5.21,0.75,12,0.02,449.00,3138.00,2510,20240321,-6.77,1170,20230411,100.00,2510,-6.77,20240321,1395,67.74,20240126,2510,-6.77,20240321,1170,100.00,20230411,1.67,N,001380,500,224 억,,928208,N,N,30,N,00,N
|
|
20240322,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2355,-80,5,-3.29,776619360,322594,126.23,2435,2470,2345,3165,1705,2435,2407.42,2.16,0,-42578,2541,2487,2456,2402,2371,2472,2387,225,730,500,1600,5,1,44964143,1059,5.24,0.75,12,0.72,449.00,3138.00,2510,20240321,-6.18,1170,20230411,101.28,2510,-6.18,20240321,1395,68.82,20240126,2510,-6.18,20240321,1170,101.28,20230411,1.64,N,001380,500,224 억,,970615,N,N,30,N,00,N
|
|
20240322,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2380,-55,5,-2.26,725278200,300892,117.74,2435,2470,2345,3165,1705,2435,2410.43,2.16,0,-39260,2541,2487,2456,2402,2371,2472,2387,225,730,500,1600,5,1,44964143,1070,5.30,0.76,12,0.67,449.00,3138.00,2510,20240321,-5.18,1170,20230411,103.42,2510,-5.18,20240321,1395,70.61,20240126,2510,-5.18,20240321,1170,103.42,20230411,1.64,N,001380,500,224 억,,970615,N,N,43,N,00,N
|
|
20240322,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2395,-40,5,-1.64,568557125,235392,92.11,2435,2470,2345,3165,1705,2435,2415.36,2.16,0,-20401,2541,2487,2456,2402,2371,2472,2387,225,730,500,1600,5,1,44964143,1077,5.33,0.76,12,0.52,449.00,3138.00,2510,20240321,-4.58,1170,20230411,104.70,2510,-4.58,20240321,1395,71.68,20240126,2510,-4.58,20240321,1170,104.70,20230411,1.64,N,001380,500,224 억,,970615,N,N,43,N,00,N
|
|
20240322,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2445,10,2,0.41,258290400,105618,41.33,2435,2470,2430,3165,1705,2435,2445.51,2.16,0,19146,2541,2487,2456,2402,2371,2472,2387,225,730,500,1600,5,1,44964143,1099,5.45,0.78,12,0.23,449.00,3138.00,2510,20240321,-2.59,1170,20230411,108.97,2510,-2.59,20240321,1395,75.27,20240126,2510,-2.59,20240321,1170,108.97,20230411,1.64,N,001380,500,224 억,,970615,N,N,43,N,00,N
|
|
20240322,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2450,15,2,0.62,227478615,93009,36.39,2435,2470,2430,3165,1705,2435,2445.77,2.16,0,19102,2541,2487,2456,2402,2371,2472,2387,225,730,500,1600,5,1,44964143,1102,5.46,0.78,12,0.21,449.00,3138.00,2510,20240321,-2.39,1170,20230411,109.40,2510,-2.39,20240321,1395,75.63,20240126,2510,-2.39,20240321,1170,109.40,20230411,1.64,N,001380,500,224 억,,970615,N,N,43,N,00,N
|
|
20240322,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2460,25,2,1.03,211803445,86616,33.89,2435,2470,2430,3165,1705,2435,2445.32,2.16,0,17597,2541,2487,2456,2402,2371,2472,2387,225,730,500,1600,5,1,44964143,1106,5.48,0.78,12,0.19,449.00,3138.00,2510,20240321,-1.99,1170,20230411,110.26,2510,-1.99,20240321,1395,76.34,20240126,2510,-1.99,20240321,1170,110.26,20230411,1.64,N,001380,500,224 억,,970615,N,N,43,N,00,N
|
|
20240322,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2460,25,2,1.03,78586110,31975,12.51,2435,2470,2435,3165,1705,2435,2457.74,2.16,0,2661,2541,2487,2456,2402,2371,2472,2387,225,730,500,1600,5,1,44964143,1106,5.48,0.78,12,0.07,449.00,3138.00,2510,20240321,-1.99,1170,20230411,110.26,2510,-1.99,20240321,1395,76.34,20240126,2510,-1.99,20240321,1170,110.26,20230411,1.64,N,001380,500,224 억,,970615,N,N,43,N,00,N
|
|
20240322,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2440,5,2,0.21,4314830,1772,0.69,2435,2440,2435,3165,1705,2435,2435.01,2.16,0,-285,2541,2487,2456,2402,2371,2472,2387,225,730,500,1600,5,1,44964143,1097,5.43,0.78,12,0.00,449.00,3138.00,2510,20240321,-2.79,1170,20230411,108.55,2510,-2.79,20240321,1395,74.91,20240126,2510,-2.79,20240321,1170,108.55,20230411,1.64,N,001380,500,224 억,,970615,N,N,43,N,00,N
|
|
20240321,160119,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2435,0,3,0.00,623771740,253477,62.03,2440,2510,2425,3165,1705,2435,2460.89,2.23,0,-34285,2541,2487,2396,2342,2251,2515,2370,225,730,500,1600,5,1,44964143,1095,5.42,0.78,12,0.56,449.00,3138.00,2510,20240321,-2.99,1170,20230411,108.12,2510,-2.99,20240321,1395,74.55,20240126,2510,-2.99,20240321,1170,108.12,20230411,1.63,N,001380,500,224 억,,1002504,N,N,43,N,00,N
|
|
20240321,150119,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2455,20,2,0.82,570402490,231550,56.66,2440,2510,2425,3165,1705,2435,2463.41,2.23,0,-28335,2541,2487,2396,2342,2251,2515,2370,225,730,500,1600,5,1,44964143,1104,5.47,0.78,12,0.51,449.00,3138.00,2510,20240321,-2.19,1170,20230411,109.83,2510,-2.19,20240321,1395,75.99,20240126,2510,-2.19,20240321,1170,109.83,20230411,1.63,N,001380,500,224 억,,1002504,N,N,1,N,00,N
|
|
20240321,140119,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2465,30,2,1.23,520358195,211204,51.68,2440,2510,2425,3165,1705,2435,2463.77,2.23,0,-19957,2541,2487,2396,2342,2251,2515,2370,225,730,500,1600,5,1,44964143,1108,5.49,0.79,12,0.47,449.00,3138.00,2510,20240321,-1.79,1170,20230411,110.68,2510,-1.79,20240321,1395,76.70,20240126,2510,-1.79,20240321,1170,110.68,20230411,1.63,N,001380,500,224 억,,1002504,N,N,1,N,00,N
|
|
20240321,130118,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2435,0,3,0.00,475135815,192745,47.17,2440,2510,2430,3165,1705,2435,2465.10,2.23,0,-16428,2541,2487,2396,2342,2251,2515,2370,225,730,500,1600,5,1,44964143,1095,5.42,0.78,12,0.43,449.00,3138.00,2510,20240321,-2.99,1170,20230411,108.12,2510,-2.99,20240321,1395,74.55,20240126,2510,-2.99,20240321,1170,108.12,20230411,1.63,N,001380,500,224 억,,1002504,N,N,1,N,00,N
|
|
20240321,120117,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2460,25,2,1.03,430203690,174319,42.66,2440,2510,2430,3165,1705,2435,2467.91,2.23,0,-3820,2541,2487,2396,2342,2251,2515,2370,225,730,500,1600,5,1,44964143,1106,5.48,0.78,12,0.39,449.00,3138.00,2510,20240321,-1.99,1170,20230411,110.26,2510,-1.99,20240321,1395,76.34,20240126,2510,-1.99,20240321,1170,110.26,20230411,1.63,N,001380,500,224 억,,1002504,N,N,1,N,00,N
|
|
20240321,110119,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2445,10,2,0.41,402263355,162898,39.86,2440,2510,2430,3165,1705,2435,2469.42,2.23,0,408,2541,2487,2396,2342,2251,2515,2370,225,730,500,1600,5,1,44964143,1099,5.45,0.78,12,0.36,449.00,3138.00,2510,20240321,-2.59,1170,20230411,108.97,2510,-2.59,20240321,1395,75.27,20240126,2510,-2.59,20240321,1170,108.97,20230411,1.63,N,001380,500,224 억,,1002504,N,N,1,N,00,N
|
|
20240321,100119,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2470,35,2,1.44,252496555,101739,24.90,2440,2510,2435,3165,1705,2435,2481.81,2.23,0,10593,2541,2487,2396,2342,2251,2515,2370,225,730,500,1600,5,1,44964143,1111,5.50,0.79,12,0.23,449.00,3138.00,2510,20240321,-1.59,1170,20230411,111.11,2510,-1.59,20240321,1395,77.06,20240126,2510,-1.59,20240321,1170,111.11,20230411,1.63,N,001380,500,224 억,,1002504,N,N,1,N,00,N
|
|
20240321,090119,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2445,10,2,0.41,10405155,4261,1.04,2440,2450,2435,3165,1705,2435,2441.95,2.23,0,2174,2541,2487,2396,2342,2251,2515,2370,225,730,500,1600,5,1,44964143,1099,5.45,0.78,12,0.01,449.00,3138.00,2450,20240320,-0.20,1170,20230411,108.97,2450,0.00,20240320,1395,75.27,20240126,2450,-0.20,20240320,1170,108.97,20230411,1.63,N,001380,500,224 억,,1002504,N,N,1,N,00,N
|
|
20240320,160118,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2435,110,2,4.73,971744725,406676,185.91,2330,2450,2305,3020,1630,2325,2389.36,2.16,0,30641,2425,2375,2330,2280,2235,2352,2257,225,695,500,1530,5,1,44964143,1095,5.42,0.78,12,0.90,449.00,3138.00,2450,20240320,-0.61,1170,20230411,108.12,2450,-0.61,20240320,1395,74.55,20240126,2450,-0.61,20240320,1170,108.12,20230411,1.62,N,001380,500,224 억,,972372,N,N,1,N,00,N
|
|
20240320,150119,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2430,105,2,4.52,904076195,378839,173.18,2330,2450,2305,3020,1630,2325,2386.44,2.16,0,31803,2425,2375,2330,2280,2235,2352,2257,225,695,500,1530,5,1,44964143,1093,5.41,0.77,12,0.84,449.00,3138.00,2450,20240320,-0.82,1170,20230411,107.69,2450,-0.82,20240320,1395,74.19,20240126,2450,-0.82,20240320,1170,107.69,20230411,1.62,N,001380,500,224 억,,972372,N,N,110,N,00,N
|
|
20240320,140119,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2410,85,2,3.66,877159300,367706,168.09,2330,2450,2305,3020,1630,2325,2385.49,2.16,0,27808,2425,2375,2330,2280,2235,2352,2257,225,695,500,1530,5,1,44964143,1084,5.37,0.77,12,0.82,449.00,3138.00,2450,20240320,-1.63,1170,20230411,105.98,2450,-1.63,20240320,1395,72.76,20240126,2450,-1.63,20240320,1170,105.98,20230411,1.62,N,001380,500,224 억,,972372,N,N,110,N,00,N
|
|
20240320,130119,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2410,85,2,3.66,653360300,275720,126.04,2330,2420,2305,3020,1630,2325,2369.65,2.16,0,44992,2425,2375,2330,2280,2235,2352,2257,225,695,500,1530,5,1,44964143,1084,5.37,0.77,12,0.61,449.00,3138.00,2420,20240320,-0.41,1170,20230411,105.98,2420,-0.41,20240320,1395,72.76,20240126,2420,-0.41,20240320,1170,105.98,20230411,1.62,N,001380,500,224 억,,972372,N,N,110,N,00,N
|
|
20240320,120121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2355,30,2,1.29,277431300,118554,54.20,2330,2370,2305,3020,1630,2325,2340.13,2.16,0,31005,2425,2375,2330,2280,2235,2352,2257,225,695,500,1530,5,1,44964143,1059,5.24,0.75,12,0.26,449.00,3138.00,2400,20240315,-1.88,1170,20230411,101.28,2400,-1.88,20240315,1395,68.82,20240126,2400,-1.88,20240315,1170,101.28,20230411,1.62,N,001380,500,224 억,,972372,N,N,110,N,00,N
|
|
20240320,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2330,5,2,0.22,204488120,87470,39.99,2330,2370,2305,3020,1630,2325,2337.81,2.16,0,11967,2425,2375,2330,2280,2235,2352,2257,225,695,500,1530,5,1,44964143,1048,5.19,0.74,12,0.19,449.00,3138.00,2400,20240315,-2.92,1170,20230411,99.15,2400,-2.92,20240315,1395,67.03,20240126,2400,-2.92,20240315,1170,99.15,20230411,1.62,N,001380,500,224 억,,972372,N,N,110,N,00,N
|
|
20240320,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2330,5,2,0.22,170502085,72867,33.31,2330,2370,2305,3020,1630,2325,2339.91,2.16,0,12411,2425,2375,2330,2280,2235,2352,2257,225,695,500,1530,5,1,44964143,1048,5.19,0.74,12,0.16,449.00,3138.00,2400,20240315,-2.92,1170,20230411,99.15,2400,-2.92,20240315,1395,67.03,20240126,2400,-2.92,20240315,1170,99.15,20230411,1.62,N,001380,500,224 억,,972372,N,N,110,N,00,N
|
|
20240320,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2330,5,2,0.22,7956210,3414,1.56,2330,2340,2330,3020,1630,2325,2330.47,2.16,0,1864,2425,2375,2330,2280,2235,2352,2257,225,695,500,1530,5,1,44964143,1048,5.19,0.74,12,0.01,449.00,3138.00,2400,20240315,-2.92,1170,20230411,99.15,2400,-2.92,20240315,1395,67.03,20240126,2400,-2.92,20240315,1170,99.15,20230411,1.62,N,001380,500,224 억,,972372,N,N,110,N,00,N
|
|
20240319,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2325,-10,5,-0.43,506608405,218445,74.59,2380,2380,2285,3035,1635,2335,2319.15,2.22,0,-19172,2438,2386,2303,2251,2168,2412,2277,225,700,500,1540,5,1,44964143,1045,5.18,0.74,12,0.49,449.00,3138.00,2400,20240315,-3.12,1170,20230411,98.72,2400,-3.12,20240315,1395,66.67,20240126,2400,-3.12,20240315,1170,98.72,20230411,1.67,N,001380,500,224 억,,999212,N,N,110,N,00,N
|
|
20240319,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2320,-15,5,-0.64,485979060,209563,71.56,2380,2380,2285,3035,1635,2335,2319.01,2.22,0,-17498,2438,2386,2303,2251,2168,2412,2277,225,700,500,1540,5,1,44964143,1043,5.17,0.74,12,0.47,449.00,3138.00,2400,20240315,-3.33,1170,20230411,98.29,2400,-3.33,20240315,1395,66.31,20240126,2400,-3.33,20240315,1170,98.29,20230411,1.67,N,001380,500,224 억,,999212,N,N,33,N,00,N
|
|
20240319,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2300,-35,5,-1.50,432361040,186407,63.65,2380,2380,2285,3035,1635,2335,2319.45,2.22,0,-12678,2438,2386,2303,2251,2168,2412,2277,225,700,500,1540,5,1,44964143,1034,5.12,0.73,12,0.41,449.00,3138.00,2400,20240315,-4.17,1170,20230411,96.58,2400,-4.17,20240315,1395,64.87,20240126,2400,-4.17,20240315,1170,96.58,20230411,1.67,N,001380,500,224 억,,999212,N,N,33,N,00,N
|
|
20240319,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2320,-15,5,-0.64,396882160,171018,58.40,2380,2380,2285,3035,1635,2335,2320.70,2.22,0,-11158,2438,2386,2303,2251,2168,2412,2277,225,700,500,1540,5,1,44964143,1043,5.17,0.74,12,0.38,449.00,3138.00,2400,20240315,-3.33,1170,20230411,98.29,2400,-3.33,20240315,1395,66.31,20240126,2400,-3.33,20240315,1170,98.29,20230411,1.67,N,001380,500,224 억,,999212,N,N,33,N,00,N
|
|
20240319,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2320,-15,5,-0.64,350416650,151006,51.56,2380,2380,2285,3035,1635,2335,2320.55,2.22,0,-1311,2438,2386,2303,2251,2168,2412,2277,225,700,500,1540,5,1,44964143,1043,5.17,0.74,12,0.34,449.00,3138.00,2400,20240315,-3.33,1170,20230411,98.29,2400,-3.33,20240315,1395,66.31,20240126,2400,-3.33,20240315,1170,98.29,20230411,1.67,N,001380,500,224 억,,999212,N,N,33,N,00,N
|
|
20240319,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2310,-25,5,-1.07,301914955,130033,44.40,2380,2380,2285,3035,1635,2335,2321.83,2.22,0,-7856,2438,2386,2303,2251,2168,2412,2277,225,700,500,1540,5,1,44964143,1039,5.14,0.74,12,0.29,449.00,3138.00,2400,20240315,-3.75,1170,20230411,97.44,2400,-3.75,20240315,1395,65.59,20240126,2400,-3.75,20240315,1170,97.44,20230411,1.67,N,001380,500,224 억,,999212,N,N,33,N,00,N
|
|
20240319,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2345,10,2,0.43,124837060,53317,18.21,2380,2380,2315,3035,1635,2335,2341.41,2.22,0,-9967,2438,2386,2303,2251,2168,2412,2277,225,700,500,1540,5,1,44964143,1054,5.22,0.75,12,0.12,449.00,3138.00,2400,20240315,-2.29,1170,20230411,100.43,2400,-2.29,20240315,1395,68.10,20240126,2400,-2.29,20240315,1170,100.43,20230411,1.67,N,001380,500,224 억,,999212,N,N,33,N,00,N
|
|
20240319,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2330,-5,5,-0.21,12113480,5111,1.75,2380,2380,2330,3035,1635,2335,2370.08,2.22,0,-1224,2438,2386,2303,2251,2168,2412,2277,225,700,500,1540,5,1,44964143,1048,5.19,0.74,12,0.01,449.00,3138.00,2400,20240315,-2.92,1170,20230411,99.15,2400,-2.92,20240315,1395,67.03,20240126,2400,-2.92,20240315,1170,99.15,20230411,1.67,N,001380,500,224 억,,999212,N,N,33,N,00,N
|
|
20240318,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2335,55,2,2.41,668443400,290054,24.91,2255,2355,2220,2960,1600,2280,2304.20,2.13,0,43514,2560,2420,2260,2120,1960,2340,2040,225,680,500,1500,5,1,44964143,1050,5.20,0.74,12,0.65,449.00,3138.00,2400,20240315,-2.71,1170,20230411,99.57,2400,-2.71,20240315,1395,67.38,20240126,2400,-2.71,20240315,1170,99.57,20230411,1.67,N,001380,500,224 억,,957132,N,N,33,N,00,N
|
|
20240318,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2300,20,2,0.88,617986295,268283,23.04,2255,2355,2220,2960,1600,2280,2303.49,2.13,0,50866,2560,2420,2260,2120,1960,2340,2040,225,680,500,1500,5,1,44964143,1034,5.12,0.73,12,0.60,449.00,3138.00,2400,20240315,-4.17,1170,20230411,96.58,2400,-4.17,20240315,1395,64.87,20240126,2400,-4.17,20240315,1170,96.58,20230411,1.67,N,001380,500,224 억,,957132,N,N,1,N,00,N
|
|
20240318,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2300,20,2,0.88,585080280,253961,21.81,2255,2355,2220,2960,1600,2280,2303.82,2.13,0,58371,2560,2420,2260,2120,1960,2340,2040,225,680,500,1500,5,1,44964143,1034,5.12,0.73,12,0.56,449.00,3138.00,2400,20240315,-4.17,1170,20230411,96.58,2400,-4.17,20240315,1395,64.87,20240126,2400,-4.17,20240315,1170,96.58,20230411,1.67,N,001380,500,224 억,,957132,N,N,1,N,00,N
|
|
20240318,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2330,50,2,2.19,516025525,224121,19.25,2255,2355,2220,2960,1600,2280,2302.44,2.13,0,78449,2560,2420,2260,2120,1960,2340,2040,225,680,500,1500,5,1,44964143,1048,5.19,0.74,12,0.50,449.00,3138.00,2400,20240315,-2.92,1170,20230411,99.15,2400,-2.92,20240315,1395,67.03,20240126,2400,-2.92,20240315,1170,99.15,20230411,1.67,N,001380,500,224 억,,957132,N,N,1,N,00,N
|
|
20240318,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2340,60,2,2.63,456079055,198314,17.03,2255,2355,2220,2960,1600,2280,2299.78,2.13,0,74985,2560,2420,2260,2120,1960,2340,2040,225,680,500,1500,5,1,44964143,1052,5.21,0.75,12,0.44,449.00,3138.00,2400,20240315,-2.50,1170,20230411,100.00,2400,-2.50,20240315,1395,67.74,20240126,2400,-2.50,20240315,1170,100.00,20230411,1.67,N,001380,500,224 억,,957132,N,N,1,N,00,N
|
|
20240318,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2305,25,2,1.10,433519475,188660,16.20,2255,2355,2220,2960,1600,2280,2297.89,2.13,0,74691,2560,2420,2260,2120,1960,2340,2040,225,680,500,1500,5,1,44964143,1036,5.13,0.73,12,0.42,449.00,3138.00,2400,20240315,-3.96,1170,20230411,97.01,2400,-3.96,20240315,1395,65.23,20240126,2400,-3.96,20240315,1170,97.01,20230411,1.67,N,001380,500,224 억,,957132,N,N,1,N,00,N
|
|
20240318,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2320,40,2,1.75,369641015,161028,13.83,2255,2355,2220,2960,1600,2280,2295.51,2.13,0,68672,2560,2420,2260,2120,1960,2340,2040,225,680,500,1500,5,1,44964143,1043,5.17,0.74,12,0.36,449.00,3138.00,2400,20240315,-3.33,1170,20230411,98.29,2400,-3.33,20240315,1395,66.31,20240126,2400,-3.33,20240315,1170,98.29,20230411,1.67,N,001380,500,224 억,,957132,N,N,1,N,00,N
|
|
20240318,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2265,-15,5,-0.66,63549815,28347,2.43,2255,2270,2220,2960,1600,2280,2241.85,2.13,0,6942,2560,2420,2260,2120,1960,2340,2040,225,680,500,1500,5,1,44964143,1018,5.04,0.72,12,0.06,449.00,3138.00,2400,20240315,-5.62,1170,20230411,93.59,2400,-5.62,20240315,1395,62.37,20240126,2400,-5.62,20240315,1170,93.59,20230411,1.67,N,001380,500,224 억,,957132,N,N,1,N,00,N
|
|
20240315,160118,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2280,35,2,1.56,2581082780,1157455,369.58,2340,2400,2100,2915,1575,2245,2229.90,2.23,0,-51963,2301,2272,2216,2187,2131,2287,2202,225,670,500,1480,5,1,44964143,1025,5.08,0.73,12,2.57,449.00,3138.00,2400,20240315,-5.00,1170,20230411,94.87,2400,-5.00,20240315,1395,63.44,20240126,2400,-5.00,20240315,1170,94.87,20230411,1.60,N,001380,500,224 억,,1001502,N,N,1,N,00,N
|
|
20240315,150115,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2270,25,2,1.11,2483121795,1114423,355.84,2340,2400,2100,2915,1575,2245,2228.17,2.23,0,-51859,2301,2272,2216,2187,2131,2287,2202,225,670,500,1480,5,1,44964143,1021,5.06,0.72,12,2.48,449.00,3138.00,2400,20240315,-5.42,1170,20230411,94.02,2400,-5.42,20240315,1395,62.72,20240126,2400,-5.42,20240315,1170,94.02,20230411,1.60,N,001380,500,224 억,,1001502,N,N,43,N,00,N
|
|
20240315,140115,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2230,-15,5,-0.67,2076864925,936794,299.12,2340,2400,2100,2915,1575,2245,2216.99,2.23,0,-53980,2301,2272,2216,2187,2131,2287,2202,225,670,500,1480,5,1,44964143,1003,4.97,0.71,12,2.08,449.00,3138.00,2400,20240315,-7.08,1170,20230411,90.60,2400,-7.08,20240315,1395,59.86,20240126,2400,-7.08,20240315,1170,90.60,20230411,1.60,N,001380,500,224 억,,1001502,N,N,43,N,00,N
|
|
20240315,130118,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2250,5,2,0.22,1985986045,896250,286.18,2340,2400,2100,2915,1575,2245,2215.88,2.23,0,-61383,2301,2272,2216,2187,2131,2287,2202,225,670,500,1480,5,1,44964143,1012,5.01,0.72,12,1.99,449.00,3138.00,2400,20240315,-6.25,1170,20230411,92.31,2400,-6.25,20240315,1395,61.29,20240126,2400,-6.25,20240315,1170,92.31,20230411,1.60,N,001380,500,224 억,,1001502,N,N,43,N,00,N
|
|
20240315,120118,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2200,-45,5,-2.00,1830611185,826560,263.93,2340,2400,2100,2915,1575,2245,2214.73,2.23,0,-62128,2301,2272,2216,2187,2131,2287,2202,225,670,500,1480,5,1,44964143,989,4.90,0.70,12,1.84,449.00,3138.00,2400,20240315,-8.33,1170,20230411,88.03,2400,-8.33,20240315,1395,57.71,20240126,2400,-8.33,20240315,1170,88.03,20230411,1.60,N,001380,500,224 억,,1001502,N,N,43,N,00,N
|
|
20240315,110118,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2185,-60,5,-2.67,1777026580,802102,256.12,2340,2400,2100,2915,1575,2245,2215.46,2.23,0,-60086,2301,2272,2216,2187,2131,2287,2202,225,670,500,1480,5,1,44964143,982,4.87,0.70,12,1.78,449.00,3138.00,2400,20240315,-8.96,1170,20230411,86.75,2400,-8.96,20240315,1395,56.63,20240126,2400,-8.96,20240315,1170,86.75,20230411,1.60,N,001380,500,224 억,,1001502,N,N,43,N,00,N
|
|
20240315,100118,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2195,-50,5,-2.23,1679024465,757111,241.75,2340,2400,2100,2915,1575,2245,2217.67,2.23,0,-58352,2301,2272,2216,2187,2131,2287,2202,225,670,500,1480,5,1,44964143,987,4.89,0.70,12,1.68,449.00,3138.00,2400,20240315,-8.54,1170,20230411,87.61,2400,-8.54,20240315,1395,57.35,20240126,2400,-8.54,20240315,1170,87.61,20230411,1.60,N,001380,500,224 억,,1001502,N,N,43,N,00,N
|
|
20240315,090118,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2280,35,2,1.56,472194475,201854,64.45,2340,2400,2240,2915,1575,2245,2339.29,2.23,0,648,2301,2272,2216,2187,2131,2287,2202,225,670,500,1480,5,1,44964143,1025,5.08,0.73,12,0.45,449.00,3138.00,2400,20240315,-5.00,1170,20230411,94.87,2400,-5.00,20240315,1395,63.44,20240126,2400,-5.00,20240315,1170,94.87,20230411,1.60,N,001380,500,224 억,,1001502,N,N,43,N,00,N
|
|
20240314,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2245,25,2,1.13,596811845,270955,83.64,2210,2245,2160,2885,1555,2220,2202.62,2.21,0,4722,2293,2256,2198,2161,2103,2275,2180,225,665,500,1460,5,1,44964143,1009,5.00,0.72,12,0.60,449.00,3138.00,2270,20240308,-1.10,1170,20230411,91.88,2270,-1.10,20240308,1395,60.93,20240126,2270,-1.10,20240308,1170,91.88,20230411,1.58,N,001380,500,224 억,,995607,N,N,43,N,00,N
|
|
20240314,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2230,10,2,0.45,499972910,227686,70.29,2210,2230,2160,2885,1555,2220,2195.89,2.21,0,14393,2293,2256,2198,2161,2103,2275,2180,225,665,500,1460,5,1,44964143,1003,4.97,0.71,12,0.51,449.00,3138.00,2270,20240308,-1.76,1170,20230411,90.60,2270,-1.76,20240308,1395,59.86,20240126,2270,-1.76,20240308,1170,90.60,20230411,1.58,N,001380,500,224 억,,995607,N,N,21,N,00,N
|
|
20240314,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2210,-10,5,-0.45,432423600,197268,60.90,2210,2230,2160,2885,1555,2220,2192.06,2.21,0,9568,2293,2256,2198,2161,2103,2275,2180,225,665,500,1460,5,1,44964143,994,4.92,0.70,12,0.44,449.00,3138.00,2270,20240308,-2.64,1170,20230411,88.89,2270,-2.64,20240308,1395,58.42,20240126,2270,-2.64,20240308,1170,88.89,20230411,1.58,N,001380,500,224 억,,995607,N,N,21,N,00,N
|
|
20240314,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2210,-10,5,-0.45,364128475,166390,51.37,2210,2230,2160,2885,1555,2220,2188.40,2.21,0,-409,2293,2256,2198,2161,2103,2275,2180,225,665,500,1460,5,1,44964143,994,4.92,0.70,12,0.37,449.00,3138.00,2270,20240308,-2.64,1170,20230411,88.89,2270,-2.64,20240308,1395,58.42,20240126,2270,-2.64,20240308,1170,88.89,20230411,1.58,N,001380,500,224 억,,995607,N,N,21,N,00,N
|
|
20240314,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2200,-20,5,-0.90,322435395,147482,45.53,2210,2230,2160,2885,1555,2220,2186.27,2.21,0,-8285,2293,2256,2198,2161,2103,2275,2180,225,665,500,1460,5,1,44964143,989,4.90,0.70,12,0.33,449.00,3138.00,2270,20240308,-3.08,1170,20230411,88.03,2270,-3.08,20240308,1395,57.71,20240126,2270,-3.08,20240308,1170,88.03,20230411,1.58,N,001380,500,224 억,,995607,N,N,21,N,00,N
|
|
20240314,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2185,-35,5,-1.58,205869950,94118,29.05,2210,2230,2160,2885,1555,2220,2187.36,2.21,0,-25116,2293,2256,2198,2161,2103,2275,2180,225,665,500,1460,5,1,44964143,982,4.87,0.70,12,0.21,449.00,3138.00,2270,20240308,-3.74,1170,20230411,86.75,2270,-3.74,20240308,1395,56.63,20240126,2270,-3.74,20240308,1170,86.75,20230411,1.58,N,001380,500,224 억,,995607,N,N,21,N,00,N
|
|
20240314,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2170,-50,5,-2.25,161575980,73705,22.75,2210,2230,2165,2885,1555,2220,2192.20,2.21,0,-26316,2293,2256,2198,2161,2103,2275,2180,225,665,500,1460,5,1,44964143,976,4.83,0.69,12,0.16,449.00,3138.00,2270,20240308,-4.41,1170,20230411,85.47,2270,-4.41,20240308,1395,55.56,20240126,2270,-4.41,20240308,1170,85.47,20230411,1.58,N,001380,500,224 억,,995607,N,N,21,N,00,N
|
|
20240314,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2215,-5,5,-0.23,2068845,935,0.29,2210,2220,2210,2885,1555,2220,2212.67,2.21,0,402,2293,2256,2198,2161,2103,2275,2180,225,665,500,1460,5,1,44964143,996,4.93,0.71,12,0.00,449.00,3138.00,2270,20240308,-2.42,1170,20230411,89.32,2270,-2.42,20240308,1395,58.78,20240126,2270,-2.42,20240308,1170,89.32,20230411,1.58,N,001380,500,224 억,,995607,N,N,21,N,00,N
|
|
20240313,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2220,55,2,2.54,703838540,321190,94.72,2165,2235,2140,2810,1520,2165,2191.18,2.17,0,23389,2315,2240,2190,2115,2065,2215,2090,225,645,500,1420,5,1,44964143,998,4.94,0.71,12,0.71,449.00,3138.00,2270,20240308,-2.20,1170,20230411,89.74,2270,-2.20,20240308,1395,59.14,20240126,2270,-2.20,20240308,1170,89.74,20230411,1.58,N,001380,500,224 억,,974151,N,N,21,N,00,N
|
|
20240313,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2175,10,2,0.46,558018750,254554,75.07,2165,2235,2140,2810,1520,2165,2192.14,2.17,0,26554,2315,2240,2190,2115,2065,2215,2090,225,645,500,1420,5,1,44964143,978,4.84,0.69,12,0.57,449.00,3138.00,2270,20240308,-4.19,1170,20230411,85.90,2270,-4.19,20240308,1395,55.91,20240126,2270,-4.19,20240308,1170,85.90,20230411,1.58,N,001380,500,224 억,,974151,N,N,8,N,00,N
|
|
20240313,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2215,50,2,2.31,481538655,219712,64.79,2165,2235,2140,2810,1520,2165,2191.68,2.17,0,28548,2315,2240,2190,2115,2065,2215,2090,225,645,500,1420,5,1,44964143,996,4.93,0.71,12,0.49,449.00,3138.00,2270,20240308,-2.42,1170,20230411,89.32,2270,-2.42,20240308,1395,58.78,20240126,2270,-2.42,20240308,1170,89.32,20230411,1.58,N,001380,500,224 억,,974151,N,N,8,N,00,N
|
|
20240313,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2230,65,2,3.00,406037690,185509,54.71,2165,2235,2140,2810,1520,2165,2188.78,2.17,0,37867,2315,2240,2190,2115,2065,2215,2090,225,645,500,1420,5,1,44964143,1003,4.97,0.71,12,0.41,449.00,3138.00,2270,20240308,-1.76,1170,20230411,90.60,2270,-1.76,20240308,1395,59.86,20240126,2270,-1.76,20240308,1170,90.60,20230411,1.58,N,001380,500,224 억,,974151,N,N,8,N,00,N
|
|
20240313,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2205,40,2,1.85,298525785,137079,40.43,2165,2210,2140,2810,1520,2165,2177.76,2.17,0,42688,2315,2240,2190,2115,2065,2215,2090,225,645,500,1420,5,1,44964143,991,4.91,0.70,12,0.30,449.00,3138.00,2270,20240308,-2.86,1170,20230411,88.46,2270,-2.86,20240308,1395,58.06,20240126,2270,-2.86,20240308,1170,88.46,20230411,1.58,N,001380,500,224 억,,974151,N,N,8,N,00,N
|
|
20240313,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2200,35,2,1.62,250117965,115059,33.93,2165,2205,2140,2810,1520,2165,2173.82,2.17,0,40316,2315,2240,2190,2115,2065,2215,2090,225,645,500,1420,5,1,44964143,989,4.90,0.70,12,0.26,449.00,3138.00,2270,20240308,-3.08,1170,20230411,88.03,2270,-3.08,20240308,1395,57.71,20240126,2270,-3.08,20240308,1170,88.03,20230411,1.58,N,001380,500,224 억,,974151,N,N,8,N,00,N
|
|
20240313,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2195,30,2,1.39,183480035,84629,24.96,2165,2200,2140,2810,1520,2165,2168.05,2.17,0,30598,2315,2240,2190,2115,2065,2215,2090,225,645,500,1420,5,1,44964143,987,4.89,0.70,12,0.19,449.00,3138.00,2270,20240308,-3.30,1170,20230411,87.61,2270,-3.30,20240308,1395,57.35,20240126,2270,-3.30,20240308,1170,87.61,20230411,1.58,N,001380,500,224 억,,974151,N,N,8,N,00,N
|
|
20240313,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2145,-20,5,-0.92,13289400,6162,1.82,2165,2165,2145,2810,1520,2165,2156.67,2.17,0,-878,2315,2240,2190,2115,2065,2215,2090,225,645,500,1420,5,1,44964143,964,4.78,0.68,12,0.01,449.00,3138.00,2270,20240308,-5.51,1170,20230411,83.33,2270,-5.51,20240308,1395,53.76,20240126,2270,-5.51,20240308,1170,83.33,20230411,1.58,N,001380,500,224 억,,974151,N,N,8,N,00,N
|
|
20240312,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2165,-65,5,-2.91,739802505,337167,81.82,2240,2265,2140,2895,1565,2230,2194.17,2.17,0,1358,2323,2276,2213,2166,2103,2300,2190,225,665,500,1470,5,1,44964143,973,-40.09,0.80,12,0.75,-54.00,2696.00,2270,20240308,-4.63,1170,20230411,85.04,2270,-4.63,20240308,1395,55.20,20240126,2270,-4.63,20240308,1170,85.04,20230411,1.49,N,001380,500,224 억,,975561,N,N,8,N,00,N
|
|
20240312,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2165,-65,5,-2.91,702560275,320007,77.66,2240,2265,2140,2895,1565,2230,2195.45,2.17,0,7633,2323,2276,2213,2166,2103,2300,2190,225,665,500,1470,5,1,44964143,973,-40.09,0.80,12,0.71,-54.00,2696.00,2270,20240308,-4.63,1170,20230411,85.04,2270,-4.63,20240308,1395,55.20,20240126,2270,-4.63,20240308,1170,85.04,20230411,1.49,N,001380,500,224 억,,975561,N,N,1,N,00,N
|
|
20240312,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2170,-60,5,-2.69,568177175,257722,62.54,2240,2265,2160,2895,1565,2230,2204.61,2.17,0,1774,2323,2276,2213,2166,2103,2300,2190,225,665,500,1470,5,1,44964143,976,-40.19,0.80,12,0.57,-54.00,2696.00,2270,20240308,-4.41,1170,20230411,85.47,2270,-4.41,20240308,1395,55.56,20240126,2270,-4.41,20240308,1170,85.47,20230411,1.49,N,001380,500,224 억,,975561,N,N,1,N,00,N
|
|
20240312,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2195,-35,5,-1.57,489032025,221367,53.72,2240,2265,2175,2895,1565,2230,2209.15,2.17,0,-2931,2323,2276,2213,2166,2103,2300,2190,225,665,500,1470,5,1,44964143,987,-40.65,0.81,12,0.49,-54.00,2696.00,2270,20240308,-3.30,1170,20230411,87.61,2270,-3.30,20240308,1395,57.35,20240126,2270,-3.30,20240308,1170,87.61,20230411,1.49,N,001380,500,224 억,,975561,N,N,1,N,00,N
|
|
20240312,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2200,-30,5,-1.35,424918580,192046,46.60,2240,2265,2185,2895,1565,2230,2212.59,2.17,0,3357,2323,2276,2213,2166,2103,2300,2190,225,665,500,1470,5,1,44964143,989,-40.74,0.82,12,0.43,-54.00,2696.00,2270,20240308,-3.08,1170,20230411,88.03,2270,-3.08,20240308,1395,57.71,20240126,2270,-3.08,20240308,1170,88.03,20230411,1.49,N,001380,500,224 억,,975561,N,N,1,N,00,N
|
|
20240312,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2220,-10,5,-0.45,320271900,144700,35.11,2240,2240,2190,2895,1565,2230,2213.35,2.17,0,7573,2323,2276,2213,2166,2103,2300,2190,225,665,500,1470,5,1,44964143,998,-41.11,0.82,12,0.32,-54.00,2696.00,2270,20240308,-2.20,1170,20230411,89.74,2270,-2.20,20240308,1395,59.14,20240126,2270,-2.20,20240308,1170,89.74,20230411,1.49,N,001380,500,224 억,,975561,N,N,1,N,00,N
|
|
20240312,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2215,-15,5,-0.67,255471690,115392,28.00,2240,2240,2190,2895,1565,2230,2213.95,2.17,0,-5224,2323,2276,2213,2166,2103,2300,2190,225,665,500,1470,5,1,44964143,996,-41.02,0.82,12,0.26,-54.00,2696.00,2270,20240308,-2.42,1170,20230411,89.32,2270,-2.42,20240308,1395,58.78,20240126,2270,-2.42,20240308,1170,89.32,20230411,1.49,N,001380,500,224 억,,975561,N,N,1,N,00,N
|
|
20240312,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2215,-15,5,-0.67,30870815,13863,3.36,2240,2240,2215,2895,1565,2230,2226.85,2.17,0,-1848,2323,2276,2213,2166,2103,2300,2190,225,665,500,1470,5,1,44964143,996,-41.02,0.82,12,0.03,-54.00,2696.00,2270,20240308,-2.42,1170,20230411,89.32,2270,-2.42,20240308,1395,58.78,20240126,2270,-2.42,20240308,1170,89.32,20230411,1.49,N,001380,500,224 억,,975561,N,N,1,N,00,N
|
|
20240311,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2230,60,2,2.76,902094270,407621,35.19,2175,2260,2150,2820,1520,2170,2213.04,2.09,0,43459,2363,2266,2173,2076,1983,2220,2030,225,650,500,1430,5,1,44964143,1003,-41.30,0.83,12,0.91,-54.00,2696.00,2270,20240308,-1.76,1170,20230411,90.60,2270,-1.76,20240308,1395,59.86,20240126,2270,-1.76,20240308,1170,90.60,20230411,1.42,N,001380,500,224 억,,937683,N,N,1,N,00,N
|
|
20240311,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2215,45,2,2.07,848851440,383663,33.12,2175,2260,2150,2820,1520,2170,2212.49,2.09,0,45990,2363,2266,2173,2076,1983,2220,2030,225,650,500,1430,5,1,44964143,996,-41.02,0.82,12,0.85,-54.00,2696.00,2270,20240308,-2.42,1170,20230411,89.32,2270,-2.42,20240308,1395,58.78,20240126,2270,-2.42,20240308,1170,89.32,20230411,1.42,N,001380,500,224 억,,937683,N,N,21,N,00,N
|
|
20240311,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2235,65,2,3.00,758997450,343282,29.63,2175,2260,2150,2820,1520,2170,2211.00,2.09,0,53652,2363,2266,2173,2076,1983,2220,2030,225,650,500,1430,5,1,44964143,1005,-41.39,0.83,12,0.76,-54.00,2696.00,2270,20240308,-1.54,1170,20230411,91.03,2270,-1.54,20240308,1395,60.22,20240126,2270,-1.54,20240308,1170,91.03,20230411,1.42,N,001380,500,224 억,,937683,N,N,21,N,00,N
|
|
20240311,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2235,65,2,3.00,673544965,304908,26.32,2175,2260,2150,2820,1520,2170,2209.01,2.09,0,55102,2363,2266,2173,2076,1983,2220,2030,225,650,500,1430,5,1,44964143,1005,-41.39,0.83,12,0.68,-54.00,2696.00,2270,20240308,-1.54,1170,20230411,91.03,2270,-1.54,20240308,1395,60.22,20240126,2270,-1.54,20240308,1170,91.03,20230411,1.42,N,001380,500,224 억,,937683,N,N,21,N,00,N
|
|
20240311,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2225,55,2,2.53,477106815,217346,18.76,2175,2235,2150,2820,1520,2170,2195.15,2.09,0,58484,2363,2266,2173,2076,1983,2220,2030,225,650,500,1430,5,1,44964143,1000,-41.20,0.83,12,0.48,-54.00,2696.00,2270,20240308,-1.98,1170,20230411,90.17,2270,-1.98,20240308,1395,59.50,20240126,2270,-1.98,20240308,1170,90.17,20230411,1.42,N,001380,500,224 억,,937683,N,N,21,N,00,N
|
|
20240311,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2210,40,2,1.84,354370245,161988,13.98,2175,2235,2150,2820,1520,2170,2187.63,2.09,0,42202,2363,2266,2173,2076,1983,2220,2030,225,650,500,1430,5,1,44964143,994,-40.93,0.82,12,0.36,-54.00,2696.00,2270,20240308,-2.64,1170,20230411,88.89,2270,-2.64,20240308,1395,58.42,20240126,2270,-2.64,20240308,1170,88.89,20230411,1.42,N,001380,500,224 억,,937683,N,N,21,N,00,N
|
|
20240311,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2195,25,2,1.15,270700040,123860,10.69,2175,2235,2150,2820,1520,2170,2185.53,2.09,0,30209,2363,2266,2173,2076,1983,2220,2030,225,650,500,1430,5,1,44964143,987,-40.65,0.81,12,0.28,-54.00,2696.00,2270,20240308,-3.30,1170,20230411,87.61,2270,-3.30,20240308,1395,57.35,20240126,2270,-3.30,20240308,1170,87.61,20230411,1.42,N,001380,500,224 억,,937683,N,N,21,N,00,N
|
|
20240311,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2180,10,2,0.46,41963220,19317,1.67,2175,2190,2170,2820,1520,2170,2172.35,2.09,0,4565,2363,2266,2173,2076,1983,2220,2030,225,650,500,1430,5,1,44964143,980,-40.37,0.81,12,0.04,-54.00,2696.00,2270,20240308,-3.96,1170,20230411,86.32,2270,-3.96,20240308,1395,56.27,20240126,2270,-3.96,20240308,1170,86.32,20230411,1.42,N,001380,500,224 억,,937683,N,N,21,N,00,N
|
|
20240308,160116,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2170,-5,5,-0.23,2492081985,1148420,96.00,2220,2270,2080,2825,1525,2175,2170.01,1.81,0,106529,2318,2246,2138,2066,1958,2282,2102,225,650,500,1430,5,1,44964143,976,-40.19,0.80,12,2.55,-54.00,2696.00,2270,20240308,-4.41,1170,20230411,85.47,2270,-4.41,20240308,1395,55.56,20240126,2270,-4.41,20240308,1170,85.47,20230411,1.26,N,001380,500,224 억,,811969,N,N,21,N,00,N
|
|
20240308,150117,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2165,-10,5,-0.46,2397481830,1104798,92.36,2220,2270,2080,2825,1525,2175,2170.06,1.81,0,107565,2318,2246,2138,2066,1958,2282,2102,225,650,500,1430,5,1,44964143,973,-40.09,0.80,12,2.46,-54.00,2696.00,2270,20240308,-4.63,1170,20230411,85.04,2270,-4.63,20240308,1395,55.20,20240126,2270,-4.63,20240308,1170,85.04,20230411,1.26,N,001380,500,224 억,,811969,N,N,7,N,00,N
|
|
20240308,140117,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2160,-15,5,-0.69,2110814980,971974,81.25,2220,2270,2080,2825,1525,2175,2171.68,1.81,0,116565,2318,2246,2138,2066,1958,2282,2102,225,650,500,1430,5,1,44964143,971,-40.00,0.80,12,2.16,-54.00,2696.00,2270,20240308,-4.85,1170,20230411,84.62,2270,-4.85,20240308,1395,54.84,20240126,2270,-4.85,20240308,1170,84.62,20230411,1.26,N,001380,500,224 억,,811969,N,N,7,N,00,N
|
|
20240308,130116,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2135,-40,5,-1.84,2006564855,923550,77.20,2220,2270,2080,2825,1525,2175,2172.67,1.81,0,123299,2318,2246,2138,2066,1958,2282,2102,225,650,500,1430,5,1,44964143,960,-39.54,0.79,12,2.05,-54.00,2696.00,2270,20240308,-5.95,1170,20230411,82.48,2270,-5.95,20240308,1395,53.05,20240126,2270,-5.95,20240308,1170,82.48,20230411,1.26,N,001380,500,224 억,,811969,N,N,7,N,00,N
|
|
20240308,120117,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2110,-65,5,-2.99,1951280405,897344,75.01,2220,2270,2080,2825,1525,2175,2174.51,1.81,0,119545,2318,2246,2138,2066,1958,2282,2102,225,650,500,1430,5,1,44964143,949,-39.07,0.78,12,2.00,-54.00,2696.00,2270,20240308,-7.05,1170,20230411,80.34,2270,-7.05,20240308,1395,51.25,20240126,2270,-7.05,20240308,1170,80.34,20230411,1.26,N,001380,500,224 억,,811969,N,N,7,N,00,N
|
|
20240308,110116,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2160,-15,5,-0.69,1867838840,858170,71.74,2220,2270,2080,2825,1525,2175,2176.54,1.81,0,119691,2318,2246,2138,2066,1958,2282,2102,225,650,500,1430,5,1,44964143,971,-40.00,0.80,12,1.91,-54.00,2696.00,2270,20240308,-4.85,1170,20230411,84.62,2270,-4.85,20240308,1395,54.84,20240126,2270,-4.85,20240308,1170,84.62,20230411,1.26,N,001380,500,224 억,,811969,N,N,7,N,00,N
|
|
20240308,100116,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2110,-65,5,-2.99,1518714220,693455,57.97,2220,2270,2105,2825,1525,2175,2190.07,1.81,0,106445,2318,2246,2138,2066,1958,2282,2102,225,650,500,1430,5,1,44964143,949,-39.07,0.78,12,1.54,-54.00,2696.00,2270,20240308,-7.05,1170,20230411,80.34,2270,-7.05,20240308,1395,51.25,20240126,2270,-7.05,20240308,1170,80.34,20230411,1.26,N,001380,500,224 억,,811969,N,N,7,N,00,N
|
|
20240308,090117,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2230,55,2,2.53,72867535,32739,2.74,2220,2235,2220,2825,1525,2175,2225.71,1.81,0,1130,2318,2246,2138,2066,1958,2282,2102,225,650,500,1430,5,1,44964143,1003,-41.30,0.83,12,0.07,-54.00,2696.00,2235,20240308,-0.22,1170,20230411,90.60,2235,-0.22,20240308,1395,59.86,20240126,2235,-0.22,20240308,1170,90.60,20230411,1.26,N,001380,500,224 억,,811969,N,N,7,N,00,N
|
|
20240307,160116,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2175,120,2,5.84,2540546500,1187213,59.22,2035,2210,2030,2670,1440,2055,2140.64,1.69,0,38861,2252,2153,2046,1947,1840,2203,1997,225,615,500,1350,5,1,44964143,978,-40.28,0.81,12,2.64,-54.00,2696.00,2210,20240307,-1.58,1170,20230411,85.90,2210,-1.58,20240307,1395,55.91,20240126,2210,-1.58,20240307,1170,85.90,20230411,1.21,N,001380,500,224 억,,758050,N,N,7,N,00,N
|
|
20240307,150115,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2185,130,2,6.33,2384641310,1115724,55.65,2035,2210,2030,2670,1440,2055,2138.05,1.69,0,32276,2252,2153,2046,1947,1840,2203,1997,225,615,500,1350,5,1,44964143,982,-40.46,0.81,12,2.48,-54.00,2696.00,2210,20240307,-1.13,1170,20230411,86.75,2210,-1.13,20240307,1395,56.63,20240126,2210,-1.13,20240307,1170,86.75,20230411,1.21,N,001380,500,224 억,,758050,N,N,115,N,00,N
|
|
20240307,140115,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2145,90,2,4.38,1949117185,916111,45.70,2035,2185,2030,2670,1440,2055,2128.40,1.69,0,18572,2252,2153,2046,1947,1840,2203,1997,225,615,500,1350,5,1,44964143,964,-39.72,0.80,12,2.04,-54.00,2696.00,2185,20240307,-1.83,1170,20230411,83.33,2185,-1.83,20240307,1395,53.76,20240126,2185,-1.83,20240307,1170,83.33,20230411,1.21,N,001380,500,224 억,,758050,N,N,115,N,00,N
|
|
20240307,130115,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2140,85,2,4.14,1863659815,876221,43.71,2035,2185,2030,2670,1440,2055,2127.76,1.69,0,14271,2252,2153,2046,1947,1840,2203,1997,225,615,500,1350,5,1,44964143,962,-39.63,0.79,12,1.95,-54.00,2696.00,2185,20240307,-2.06,1170,20230411,82.91,2185,-2.06,20240307,1395,53.41,20240126,2185,-2.06,20240307,1170,82.91,20230411,1.21,N,001380,500,224 억,,758050,N,N,115,N,00,N
|
|
20240307,120116,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2150,95,2,4.62,1605330480,756321,37.73,2035,2175,2030,2670,1440,2055,2123.46,1.69,0,9040,2252,2153,2046,1947,1840,2203,1997,225,615,500,1350,5,1,44964143,967,-39.81,0.80,12,1.68,-54.00,2696.00,2175,20240307,-1.15,1170,20230411,83.76,2175,-1.15,20240307,1395,54.12,20240126,2175,-1.15,20240307,1170,83.76,20230411,1.21,N,001380,500,224 억,,758050,N,N,115,N,00,N
|
|
20240307,110116,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2130,75,2,3.65,1356921325,641087,31.98,2035,2165,2030,2670,1440,2055,2117.57,1.69,0,2876,2252,2153,2046,1947,1840,2203,1997,225,615,500,1350,5,1,44964143,958,-39.44,0.79,12,1.43,-54.00,2696.00,2165,20240307,-1.62,1170,20230411,82.05,2165,-1.62,20240307,1395,52.69,20240126,2165,-1.62,20240307,1170,82.05,20230411,1.21,N,001380,500,224 억,,758050,N,N,115,N,00,N
|
|
20240307,100117,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2115,60,2,2.92,1138548160,538055,26.84,2035,2165,2030,2670,1440,2055,2117.20,1.69,0,-22357,2252,2153,2046,1947,1840,2203,1997,225,615,500,1350,5,1,44964143,951,-39.17,0.78,12,1.20,-54.00,2696.00,2165,20240307,-2.31,1170,20230411,80.77,2165,-2.31,20240307,1395,51.61,20240126,2165,-2.31,20240307,1170,80.77,20230411,1.21,N,001380,500,224 억,,758050,N,N,115,N,00,N
|
|
20240307,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2050,-5,5,-0.24,74834635,36661,1.83,2035,2055,2030,2670,1440,2055,2036.10,1.69,0,-4697,2252,2153,2046,1947,1840,2203,1997,225,615,500,1350,5,1,44964143,922,-37.96,0.76,12,0.08,-54.00,2696.00,2145,20240306,-4.43,1170,20230411,75.21,2145,-4.43,20240306,1395,46.95,20240126,2145,-4.43,20240306,1170,75.21,20230411,1.21,N,001380,500,224 억,,758050,N,N,115,N,00,N
|
|
20240306,160116,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2055,101,2,5.17,4055481159,1988895,139.79,1954,2145,1939,2540,1368,1954,2039.04,1.42,0,114314,2026,1990,1958,1922,1890,2008,1940,225,586,500,1280,5,1,44964143,924,-38.06,0.76,12,4.42,-54.00,2696.00,2145,20240306,-4.20,1170,20230411,75.64,2145,-4.20,20240306,1395,47.31,20240126,2145,-4.20,20240306,1170,75.64,20230411,1.36,N,001380,500,224 억,,640589,N,N,115,N,00,N
|
|
20240306,150116,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2020,66,2,3.38,3720048394,1825542,128.31,1954,2145,1939,2540,1368,1954,2037.81,1.42,0,82783,2026,1990,1958,1922,1890,2008,1940,225,586,500,1280,5,1,44964143,908,-37.41,0.75,12,4.06,-54.00,2696.00,2145,20240306,-5.83,1170,20230411,72.65,2145,-5.83,20240306,1395,44.80,20240126,2145,-5.83,20240306,1170,72.65,20230411,1.36,N,001380,500,224 억,,640589,N,N,36,N,00,N
|
|
20240306,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1990,36,2,1.84,1156325842,588297,41.35,1954,1990,1939,2540,1368,1954,1965.56,1.42,0,71143,2026,1990,1958,1922,1890,2008,1940,225,586,500,1280,1,1,44964143,895,-36.85,0.74,12,1.31,-54.00,2696.00,2060,20240304,-3.40,1170,20230411,70.09,2060,-3.40,20240304,1395,42.65,20240126,2060,-3.40,20240304,1170,70.09,20230411,1.36,N,001380,500,224 억,,640589,N,N,36,N,00,N
|
|
20240306,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1964,10,2,0.51,1041566606,530210,37.27,1954,1988,1939,2540,1368,1954,1964.45,1.42,0,61241,2026,1990,1958,1922,1890,2008,1940,225,586,500,1280,1,1,44964143,883,-36.37,0.73,12,1.18,-54.00,2696.00,2060,20240304,-4.66,1170,20230411,67.86,2060,-4.66,20240304,1395,40.79,20240126,2060,-4.66,20240304,1170,67.86,20230411,1.36,N,001380,500,224 억,,640589,N,N,36,N,00,N
|
|
20240306,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1954,0,3,0.00,933531230,475055,33.39,1954,1988,1939,2540,1368,1954,1965.12,1.42,0,45001,2026,1990,1958,1922,1890,2008,1940,225,586,500,1280,1,1,44964143,879,-36.19,0.72,12,1.06,-54.00,2696.00,2060,20240304,-5.15,1170,20230411,67.01,2060,-5.15,20240304,1395,40.07,20240126,2060,-5.15,20240304,1170,67.01,20230411,1.36,N,001380,500,224 억,,640589,N,N,36,N,00,N
|
|
20240306,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1954,0,3,0.00,868000183,441492,31.03,1954,1988,1939,2540,1368,1954,1966.08,1.42,0,43792,2026,1990,1958,1922,1890,2008,1940,225,586,500,1280,1,1,44964143,879,-36.19,0.72,12,0.98,-54.00,2696.00,2060,20240304,-5.15,1170,20230411,67.01,2060,-5.15,20240304,1395,40.07,20240126,2060,-5.15,20240304,1170,67.01,20230411,1.36,N,001380,500,224 억,,640589,N,N,36,N,00,N
|
|
20240306,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1982,28,2,1.43,567524926,288185,20.26,1954,1988,1939,2540,1368,1954,1969.34,1.42,0,40514,2026,1990,1958,1922,1890,2008,1940,225,586,500,1280,1,1,44964143,891,-36.70,0.74,12,0.64,-54.00,2696.00,2060,20240304,-3.79,1170,20230411,69.40,2060,-3.79,20240304,1395,42.08,20240126,2060,-3.79,20240304,1170,69.40,20230411,1.36,N,001380,500,224 억,,640589,N,N,36,N,00,N
|
|
20240306,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1948,-6,5,-0.31,47444347,24312,1.71,1954,1954,1940,2540,1368,1954,1951.41,1.42,0,-8545,2026,1990,1958,1922,1890,2008,1940,225,586,500,1280,1,1,44964143,876,-36.07,0.72,12,0.05,-54.00,2696.00,2060,20240304,-5.44,1170,20230411,66.50,2060,-5.44,20240304,1395,39.64,20240126,2060,-5.44,20240304,1170,66.50,20230411,1.36,N,001380,500,224 억,,640589,N,N,36,N,00,N
|
|
20240305,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1954,12,2,0.62,2749429715,1406444,11.99,1931,1994,1926,2520,1360,1942,1954.89,1.35,0,19098,2296,2119,1883,1706,1470,2207,1794,225,578,500,1280,1,1,44964143,879,-36.19,0.72,12,3.13,-54.00,2696.00,2060,20240304,-5.15,1170,20230411,67.01,2060,-5.15,20240304,1395,40.07,20240126,2060,-5.15,20240304,1170,67.01,20230411,2.35,N,001380,500,224 억,,608090,N,N,36,N,00,N
|
|
20240305,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1944,2,2,0.10,2601109411,1330471,11.34,1931,1994,1926,2520,1360,1942,1955.03,1.35,0,17307,2296,2119,1883,1706,1470,2207,1794,225,578,500,1280,1,1,44964143,874,-36.00,0.72,12,2.96,-54.00,2696.00,2060,20240304,-5.63,1170,20230411,66.15,2060,-5.63,20240304,1395,39.35,20240126,2060,-5.63,20240304,1170,66.15,20230411,2.35,N,001380,500,224 억,,608090,N,N,63,N,00,N
|
|
20240305,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1944,2,2,0.10,2383108310,1218169,10.38,1931,1994,1926,2520,1360,1942,1956.31,1.35,0,4344,2296,2119,1883,1706,1470,2207,1794,225,578,500,1280,1,1,44964143,874,-36.00,0.72,12,2.71,-54.00,2696.00,2060,20240304,-5.63,1170,20230411,66.15,2060,-5.63,20240304,1395,39.35,20240126,2060,-5.63,20240304,1170,66.15,20230411,2.35,N,001380,500,224 억,,608090,N,N,63,N,00,N
|
|
20240305,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1951,9,2,0.46,2264583702,1157345,9.87,1931,1994,1926,2520,1360,1942,1956.71,1.35,0,-13195,2296,2119,1883,1706,1470,2207,1794,225,578,500,1280,1,1,44964143,877,-36.13,0.72,12,2.57,-54.00,2696.00,2060,20240304,-5.29,1170,20230411,66.75,2060,-5.29,20240304,1395,39.86,20240126,2060,-5.29,20240304,1170,66.75,20230411,2.35,N,001380,500,224 억,,608090,N,N,63,N,00,N
|
|
20240305,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1959,17,2,0.88,2113802526,1080231,9.21,1931,1994,1926,2520,1360,1942,1956.81,1.35,0,-36344,2296,2119,1883,1706,1470,2207,1794,225,578,500,1280,1,1,44964143,881,-36.28,0.73,12,2.40,-54.00,2696.00,2060,20240304,-4.90,1170,20230411,67.44,2060,-4.90,20240304,1395,40.43,20240126,2060,-4.90,20240304,1170,67.44,20230411,2.35,N,001380,500,224 억,,608090,N,N,63,N,00,N
|
|
20240305,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1941,-1,5,-0.05,1896593781,968874,8.26,1931,1994,1926,2520,1360,1942,1957.53,1.35,0,-84912,2296,2119,1883,1706,1470,2207,1794,225,578,500,1280,1,1,44964143,873,-35.94,0.72,12,2.15,-54.00,2696.00,2060,20240304,-5.78,1170,20230411,65.90,2060,-5.78,20240304,1395,39.14,20240126,2060,-5.78,20240304,1170,65.90,20230411,2.35,N,001380,500,224 억,,608090,N,N,63,N,00,N
|
|
20240305,100114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1950,8,2,0.41,1527667419,778924,6.64,1931,1994,1926,2520,1360,1942,1961.26,1.35,0,-100283,2296,2119,1883,1706,1470,2207,1794,225,578,500,1280,1,1,44964143,877,-36.11,0.72,12,1.73,-54.00,2696.00,2060,20240304,-5.34,1170,20230411,66.67,2060,-5.34,20240304,1395,39.78,20240126,2060,-5.34,20240304,1170,66.67,20230411,2.35,N,001380,500,224 억,,608090,N,N,63,N,00,N
|
|
20240305,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1940,-2,5,-0.10,115134093,59572,0.51,1931,1940,1931,2520,1360,1942,1932.64,1.35,0,-3518,2296,2119,1883,1706,1470,2207,1794,225,578,500,1280,1,1,44964143,872,-35.93,0.72,12,0.13,-54.00,2696.00,2060,20240304,-5.83,1170,20230411,65.81,2060,-5.83,20240304,1395,39.07,20240126,2060,-5.83,20240304,1170,65.81,20230411,2.35,N,001380,500,224 억,,608090,N,N,63,N,00,N
|
|
20240304,160116,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,1942,298,2,18.13,22219717407,11680798,60.26,1647,2060,1647,2135,1151,1644,1902.35,0.81,0,257672,2121,1882,1651,1412,1181,2002,1532,225,491,500,1080,1,1,44964143,873,-35.96,0.72,12,25.98,-54.00,2696.00,2060,20240304,-5.73,1170,20230411,65.98,2060,-5.73,20240304,1395,39.21,20240126,2060,-5.73,20240304,1170,65.98,20230411,2.41,N,001380,500,224 억,,362696,N,N,63,N,00,N
|
|
20240304,150115,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,1940,296,2,18.00,21666901082,11396917,58.79,1647,2060,1647,2135,1151,1644,1901.23,0.81,0,256715,2121,1882,1651,1412,1181,2002,1532,225,491,500,1080,1,1,44964143,872,-35.93,0.72,12,25.35,-54.00,2696.00,2060,20240304,-5.83,1170,20230411,65.81,2060,-5.83,20240304,1395,39.07,20240126,2060,-5.83,20240304,1170,65.81,20230411,2.41,N,001380,500,224 억,,362696,N,N,77,N,00,N
|
|
20240304,140114,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,1947,303,2,18.43,21044208765,11075379,57.14,1647,2060,1647,2135,1151,1644,1900.20,0.81,0,246728,2121,1882,1651,1412,1181,2002,1532,225,491,500,1080,1,1,44964143,875,-36.06,0.72,12,24.63,-54.00,2696.00,2060,20240304,-5.49,1170,20230411,66.41,2060,-5.49,20240304,1395,39.57,20240126,2060,-5.49,20240304,1170,66.41,20230411,2.41,N,001380,500,224 억,,362696,N,N,77,N,00,N
|
|
20240304,130115,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,1947,303,2,18.43,19891821934,10480476,54.07,1647,2060,1647,2135,1151,1644,1898.11,0.81,0,194343,2121,1882,1651,1412,1181,2002,1532,225,491,500,1080,1,1,44964143,875,-36.06,0.72,12,23.31,-54.00,2696.00,2060,20240304,-5.49,1170,20230411,66.41,2060,-5.49,20240304,1395,39.57,20240126,2060,-5.49,20240304,1170,66.41,20230411,2.41,N,001380,500,224 억,,362696,N,N,77,N,00,N
|
|
20240304,120114,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2000,356,2,21.65,17486116161,9258948,47.77,1647,2060,1647,2135,1151,1644,1888.69,0.81,0,128728,2121,1882,1651,1412,1181,2002,1532,225,491,500,1080,5,1,44964143,899,-37.04,0.74,12,20.59,-54.00,2696.00,2060,20240304,-2.91,1170,20230411,70.94,2060,-2.91,20240304,1395,43.37,20240126,2060,-2.91,20240304,1170,70.94,20230411,2.41,N,001380,500,224 억,,362696,N,N,77,N,00,N
|
|
20240304,110115,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,1881,237,2,14.42,11695122188,6340302,32.71,1647,1944,1647,2135,1151,1644,1844.72,0.81,0,41096,2121,1882,1651,1412,1181,2002,1532,225,491,500,1080,1,1,44964143,846,-34.83,0.70,12,14.10,-54.00,2696.00,1944,20240304,-3.24,1170,20230411,60.77,1944,-3.24,20240304,1395,34.84,20240126,1944,-3.24,20240304,1170,60.77,20230411,2.41,N,001380,500,224 억,,362696,N,N,77,N,00,N
|
|
20240304,100115,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,1877,233,2,14.17,10019966570,5452469,28.13,1647,1944,1647,2135,1151,1644,1837.87,0.81,0,-72754,2121,1882,1651,1412,1181,2002,1532,225,491,500,1080,1,1,44964143,844,-34.76,0.70,12,12.13,-54.00,2696.00,1944,20240304,-3.45,1170,20230411,60.43,1944,-3.45,20240304,1395,34.55,20240126,1944,-3.45,20240304,1170,60.43,20230411,2.41,N,001380,500,224 억,,362696,N,N,77,N,00,N
|
|
20240304,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1681,37,2,2.25,346544482,209008,1.08,1647,1693,1647,2135,1151,1644,1658.38,0.81,0,10707,2121,1882,1651,1412,1181,2002,1532,225,491,500,1080,1,1,44964143,756,-31.13,0.62,12,0.46,-54.00,2696.00,1890,20240229,-11.06,1170,20230411,43.68,1890,-11.06,20240229,1395,20.50,20240126,1890,-11.06,20240229,1170,43.68,20230411,2.41,N,001380,500,224 억,,362696,N,N,77,N,00,N
|