146 lines
61 KiB
CSV
146 lines
61 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
|
|
20240531,160120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1811,40,2,2.26,166853068,93521,80.17,1760,1817,1760,2300,1240,1771,1784.12,2.32,0,8223,1866,1818,1794,1746,1722,1806,1734,225,529,500,1160,1,1,44964143,814,4.03,0.58,12,0.21,449.00,3138.00,2510,20240321,-27.85,1242,20230726,45.81,2510,-27.85,20240321,1395,29.82,20240126,2510,-27.85,20240321,1242,45.81,20230726,1.87,N,001380,500,224 억,,1045117,N,N,0,N,00,N
|
|
20240531,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1806,35,2,1.98,155871753,87468,74.98,1760,1817,1760,2300,1240,1771,1782.04,2.32,0,8480,1866,1818,1794,1746,1722,1806,1734,225,529,500,1160,1,1,44964143,812,4.02,0.58,12,0.19,449.00,3138.00,2510,20240321,-28.05,1242,20230726,45.41,2510,-28.05,20240321,1395,29.46,20240126,2510,-28.05,20240321,1242,45.41,20230726,1.87,N,001380,500,224 억,,1045117,N,N,0,N,00,N
|
|
20240531,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1788,17,2,0.96,140387584,78860,67.60,1760,1802,1760,2300,1240,1771,1780.21,2.32,0,7931,1866,1818,1794,1746,1722,1806,1734,225,529,500,1160,1,1,44964143,804,3.98,0.57,12,0.18,449.00,3138.00,2510,20240321,-28.76,1242,20230726,43.96,2510,-28.76,20240321,1395,28.17,20240126,2510,-28.76,20240321,1242,43.96,20230726,1.87,N,001380,500,224 억,,1045117,N,N,0,N,00,N
|
|
20240531,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1783,12,2,0.68,107604848,60509,51.87,1760,1797,1760,2300,1240,1771,1778.33,2.32,0,3321,1866,1818,1794,1746,1722,1806,1734,225,529,500,1160,1,1,44964143,802,3.97,0.57,12,0.13,449.00,3138.00,2510,20240321,-28.96,1242,20230726,43.56,2510,-28.96,20240321,1395,27.81,20240126,2510,-28.96,20240321,1242,43.56,20230726,1.87,N,001380,500,224 억,,1045117,N,N,0,N,00,N
|
|
20240531,120120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1789,18,2,1.02,74468187,41920,35.93,1760,1794,1760,2300,1240,1771,1776.44,2.32,0,-4878,1866,1818,1794,1746,1722,1806,1734,225,529,500,1160,1,1,44964143,804,3.98,0.57,12,0.09,449.00,3138.00,2510,20240321,-28.73,1242,20230726,44.04,2510,-28.73,20240321,1395,28.24,20240126,2510,-28.73,20240321,1242,44.04,20230726,1.87,N,001380,500,224 억,,1045117,N,N,0,N,00,N
|
|
20240531,110120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1785,14,2,0.79,60574854,34111,29.24,1760,1794,1760,2300,1240,1771,1775.82,2.32,0,-8853,1866,1818,1794,1746,1722,1806,1734,225,529,500,1160,1,1,44964143,803,3.98,0.57,12,0.08,449.00,3138.00,2510,20240321,-28.88,1242,20230726,43.72,2510,-28.88,20240321,1395,27.96,20240126,2510,-28.88,20240321,1242,43.72,20230726,1.87,N,001380,500,224 억,,1045117,N,N,0,N,00,N
|
|
20240531,100120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1778,7,2,0.40,29190151,16444,14.10,1760,1794,1760,2300,1240,1771,1775.12,2.32,0,-6012,1866,1818,1794,1746,1722,1806,1734,225,529,500,1160,1,1,44964143,799,3.96,0.57,12,0.04,449.00,3138.00,2510,20240321,-29.16,1242,20230726,43.16,2510,-29.16,20240321,1395,27.46,20240126,2510,-29.16,20240321,1242,43.16,20230726,1.87,N,001380,500,224 억,,1045117,N,N,0,N,00,N
|
|
20240531,090120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1771,0,3,0.00,12158011,6904,5.92,1760,1771,1760,2300,1240,1771,1761.01,2.32,0,-342,1866,1818,1794,1746,1722,1806,1734,225,529,500,1160,1,1,44964143,796,3.94,0.56,12,0.02,449.00,3138.00,2510,20240321,-29.44,1242,20230726,42.59,2510,-29.44,20240321,1395,26.95,20240126,2510,-29.44,20240321,1242,42.59,20230726,1.87,N,001380,500,224 억,,1045117,N,N,0,N,00,N
|
|
20240530,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1771,-64,5,-3.49,208955460,116541,140.06,1835,1842,1770,2385,1285,1835,1792.98,2.32,0,3872,1927,1881,1858,1812,1789,1869,1800,225,550,500,1210,1,1,44964143,796,3.94,0.56,12,0.26,449.00,3138.00,2510,20240321,-29.44,1242,20230726,42.59,2510,-29.44,20240321,1395,26.95,20240126,2510,-29.44,20240321,1242,42.59,20230726,1.81,N,001380,500,224 억,,1041275,N,N,0,N,00,N
|
|
20240530,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1790,-45,5,-2.45,192442825,107231,128.87,1835,1842,1772,2385,1285,1835,1794.66,2.32,0,5326,1927,1881,1858,1812,1789,1869,1800,225,550,500,1210,1,1,44964143,805,3.99,0.57,12,0.24,449.00,3138.00,2510,20240321,-28.69,1242,20230726,44.12,2510,-28.69,20240321,1395,28.32,20240126,2510,-28.69,20240321,1242,44.12,20230726,1.81,N,001380,500,224 억,,1041275,N,N,0,N,00,N
|
|
20240530,140120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1786,-49,5,-2.67,172144858,95801,115.13,1835,1842,1780,2385,1285,1835,1796.90,2.32,0,5486,1927,1881,1858,1812,1789,1869,1800,225,550,500,1210,1,1,44964143,803,3.98,0.57,12,0.21,449.00,3138.00,2510,20240321,-28.84,1242,20230726,43.80,2510,-28.84,20240321,1395,28.03,20240126,2510,-28.84,20240321,1242,43.80,20230726,1.81,N,001380,500,224 억,,1041275,N,N,0,N,00,N
|
|
20240530,130120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1794,-41,5,-2.23,142955853,79425,95.45,1835,1842,1783,2385,1285,1835,1799.88,2.32,0,11644,1927,1881,1858,1812,1789,1869,1800,225,550,500,1210,1,1,44964143,807,4.00,0.57,12,0.18,449.00,3138.00,2510,20240321,-28.53,1242,20230726,44.44,2510,-28.53,20240321,1395,28.60,20240126,2510,-28.53,20240321,1242,44.44,20230726,1.81,N,001380,500,224 억,,1041275,N,N,0,N,00,N
|
|
20240530,120120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1796,-39,5,-2.13,96991306,53742,64.59,1835,1842,1796,2385,1285,1835,1804.76,2.32,0,24797,1927,1881,1858,1812,1789,1869,1800,225,550,500,1210,1,1,44964143,808,4.00,0.57,12,0.12,449.00,3138.00,2510,20240321,-28.45,1242,20230726,44.61,2510,-28.45,20240321,1395,28.75,20240126,2510,-28.45,20240321,1242,44.61,20230726,1.81,N,001380,500,224 억,,1041275,N,N,0,N,00,N
|
|
20240530,110120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1813,-22,5,-1.20,81193542,44969,54.04,1835,1842,1801,2385,1285,1835,1805.54,2.32,0,28411,1927,1881,1858,1812,1789,1869,1800,225,550,500,1210,1,1,44964143,815,4.04,0.58,12,0.10,449.00,3138.00,2510,20240321,-27.77,1242,20230726,45.97,2510,-27.77,20240321,1395,29.96,20240126,2510,-27.77,20240321,1242,45.97,20230726,1.81,N,001380,500,224 억,,1041275,N,N,0,N,00,N
|
|
20240530,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1813,-22,5,-1.20,77841153,43114,51.81,1835,1842,1801,2385,1285,1835,1805.47,2.32,0,28058,1927,1881,1858,1812,1789,1869,1800,225,550,500,1210,1,1,44964143,815,4.04,0.58,12,0.10,449.00,3138.00,2510,20240321,-27.77,1242,20230726,45.97,2510,-27.77,20240321,1395,29.96,20240126,2510,-27.77,20240321,1242,45.97,20230726,1.81,N,001380,500,224 억,,1041275,N,N,0,N,00,N
|
|
20240530,090120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1842,7,2,0.38,1236692,676,0.81,1835,1842,1817,2385,1285,1835,1829.43,2.32,0,-124,1927,1881,1858,1812,1789,1869,1800,225,550,500,1210,1,1,44964143,828,4.10,0.59,12,0.00,449.00,3138.00,2510,20240321,-26.61,1242,20230726,48.31,2510,-26.61,20240321,1395,32.04,20240126,2510,-26.61,20240321,1242,48.31,20230726,1.81,N,001380,500,224 억,,1041275,N,N,0,N,00,N
|
|
20240529,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1835,-55,5,-2.91,152578983,82047,49.74,1890,1904,1835,2455,1323,1890,1859.68,2.42,0,-46565,1970,1930,1859,1819,1748,1950,1839,225,565,500,1240,1,1,44964143,825,4.09,0.58,12,0.18,449.00,3138.00,2510,20240321,-26.89,1242,20230726,47.75,2510,-26.89,20240321,1395,31.54,20240126,2510,-26.89,20240321,1242,47.75,20230726,1.80,N,001380,500,224 억,,1087567,N,N,0,N,00,N
|
|
20240529,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1850,-40,5,-2.12,131998377,70869,42.96,1890,1904,1839,2455,1323,1890,1862.57,2.42,0,-36879,1970,1930,1859,1819,1748,1950,1839,225,565,500,1240,1,1,44964143,832,4.12,0.59,12,0.16,449.00,3138.00,2510,20240321,-26.29,1242,20230726,48.95,2510,-26.29,20240321,1395,32.62,20240126,2510,-26.29,20240321,1242,48.95,20230726,1.80,N,001380,500,224 억,,1087567,N,N,0,N,00,N
|
|
20240529,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1846,-44,5,-2.33,120248380,64513,39.11,1890,1904,1839,2455,1323,1890,1863.94,2.42,0,-30699,1970,1930,1859,1819,1748,1950,1839,225,565,500,1240,1,1,44964143,830,4.11,0.59,12,0.14,449.00,3138.00,2510,20240321,-26.45,1242,20230726,48.63,2510,-26.45,20240321,1395,32.33,20240126,2510,-26.45,20240321,1242,48.63,20230726,1.80,N,001380,500,224 억,,1087567,N,N,0,N,00,N
|
|
20240529,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1846,-44,5,-2.33,116046342,62237,37.73,1890,1904,1839,2455,1323,1890,1864.59,2.42,0,-30699,1970,1930,1859,1819,1748,1950,1839,225,565,500,1240,1,1,44964143,830,4.11,0.59,12,0.14,449.00,3138.00,2510,20240321,-26.45,1242,20230726,48.63,2510,-26.45,20240321,1395,32.33,20240126,2510,-26.45,20240321,1242,48.63,20230726,1.80,N,001380,500,224 억,,1087567,N,N,0,N,00,N
|
|
20240529,120120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1859,-31,5,-1.64,93240755,49865,30.23,1890,1904,1846,2455,1323,1890,1869.86,2.42,0,-19137,1970,1930,1859,1819,1748,1950,1839,225,565,500,1240,1,1,44964143,836,4.14,0.59,12,0.11,449.00,3138.00,2510,20240321,-25.94,1242,20230726,49.68,2510,-25.94,20240321,1395,33.26,20240126,2510,-25.94,20240321,1242,49.68,20230726,1.80,N,001380,500,224 억,,1087567,N,N,0,N,00,N
|
|
20240529,110120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1860,-30,5,-1.59,87564720,46803,28.37,1890,1904,1846,2455,1323,1890,1870.92,2.42,0,-16179,1970,1930,1859,1819,1748,1950,1839,225,565,500,1240,1,1,44964143,836,4.14,0.59,12,0.10,449.00,3138.00,2510,20240321,-25.90,1242,20230726,49.76,2510,-25.90,20240321,1395,33.33,20240126,2510,-25.90,20240321,1242,49.76,20230726,1.80,N,001380,500,224 억,,1087567,N,N,0,N,00,N
|
|
20240529,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1871,-19,5,-1.01,34155480,18137,10.99,1890,1904,1868,2455,1323,1890,1883.19,2.42,0,-6405,1970,1930,1859,1819,1748,1950,1839,225,565,500,1240,1,1,44964143,841,4.17,0.60,12,0.04,449.00,3138.00,2510,20240321,-25.46,1242,20230726,50.64,2510,-25.46,20240321,1395,34.12,20240126,2510,-25.46,20240321,1242,50.64,20230726,1.80,N,001380,500,224 억,,1087567,N,N,0,N,00,N
|
|
20240529,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1890,0,3,0.00,4016258,2125,1.29,1890,1894,1890,2455,1323,1890,1890.00,2.42,0,-859,1970,1930,1859,1819,1748,1950,1839,225,565,500,1240,1,1,44964143,850,4.21,0.60,12,0.00,449.00,3138.00,2510,20240321,-24.70,1242,20230726,52.17,2510,-24.70,20240321,1395,35.48,20240126,2510,-24.70,20240321,1242,52.17,20230726,1.80,N,001380,500,224 억,,1087567,N,N,0,N,00,N
|
|
20240528,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1890,110,2,6.18,302338517,164932,392.51,1812,1899,1788,2310,1246,1780,1833.15,2.30,0,48632,1829,1804,1792,1767,1755,1798,1761,225,530,500,1170,1,1,44964143,850,4.21,0.60,12,0.37,449.00,3138.00,2510,20240321,-24.70,1242,20230726,52.17,2510,-24.70,20240321,1395,35.48,20240126,2510,-24.70,20240321,1242,52.17,20230726,1.80,N,001380,500,224 억,,1032329,N,N,0,N,00,N
|
|
20240528,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1866,86,2,4.83,265759339,145519,346.31,1812,1866,1788,2310,1246,1780,1826.33,2.30,0,45408,1829,1804,1792,1767,1755,1798,1761,225,530,500,1170,1,1,44964143,839,4.16,0.59,12,0.32,449.00,3138.00,2510,20240321,-25.66,1242,20230726,50.24,2510,-25.66,20240321,1395,33.76,20240126,2510,-25.66,20240321,1242,50.24,20230726,1.80,N,001380,500,224 억,,1032329,N,N,0,N,00,N
|
|
20240528,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1858,78,2,4.38,252363730,138307,329.15,1812,1866,1788,2310,1246,1780,1824.71,2.30,0,48626,1829,1804,1792,1767,1755,1798,1761,225,530,500,1170,1,1,44964143,835,4.14,0.59,12,0.31,449.00,3138.00,2510,20240321,-25.98,1242,20230726,49.60,2510,-25.98,20240321,1395,33.19,20240126,2510,-25.98,20240321,1242,49.60,20230726,1.80,N,001380,500,224 억,,1032329,N,N,0,N,00,N
|
|
20240528,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1847,67,2,3.76,215254361,118335,281.62,1812,1861,1788,2310,1246,1780,1819.07,2.30,0,37604,1829,1804,1792,1767,1755,1798,1761,225,530,500,1170,1,1,44964143,830,4.11,0.59,12,0.26,449.00,3138.00,2510,20240321,-26.41,1242,20230726,48.71,2510,-26.41,20240321,1395,32.40,20240126,2510,-26.41,20240321,1242,48.71,20230726,1.80,N,001380,500,224 억,,1032329,N,N,0,N,00,N
|
|
20240528,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1858,78,2,4.38,211117928,116099,276.29,1812,1861,1788,2310,1246,1780,1818.47,2.30,0,37563,1829,1804,1792,1767,1755,1798,1761,225,530,500,1170,1,1,44964143,835,4.14,0.59,12,0.26,449.00,3138.00,2510,20240321,-25.98,1242,20230726,49.60,2510,-25.98,20240321,1395,33.19,20240126,2510,-25.98,20240321,1242,49.60,20230726,1.80,N,001380,500,224 억,,1032329,N,N,0,N,00,N
|
|
20240528,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1835,55,2,3.09,164449198,90943,216.43,1812,1850,1788,2310,1246,1780,1808.31,2.30,0,24344,1829,1804,1792,1767,1755,1798,1761,225,530,500,1170,1,1,44964143,825,4.09,0.58,12,0.20,449.00,3138.00,2510,20240321,-26.89,1242,20230726,47.75,2510,-26.89,20240321,1395,31.54,20240126,2510,-26.89,20240321,1242,47.75,20230726,1.80,N,001380,500,224 억,,1032329,N,N,0,N,00,N
|
|
20240528,100120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1818,38,2,2.13,139560498,77293,183.94,1812,1850,1788,2310,1246,1780,1805.65,2.30,0,18029,1829,1804,1792,1767,1755,1798,1761,225,530,500,1170,1,1,44964143,817,4.05,0.58,12,0.17,449.00,3138.00,2510,20240321,-27.57,1242,20230726,46.38,2510,-27.57,20240321,1395,30.32,20240126,2510,-27.57,20240321,1242,46.38,20230726,1.80,N,001380,500,224 억,,1032329,N,N,0,N,00,N
|
|
20240528,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1794,14,2,0.79,1882114,1041,2.48,1812,1812,1794,2310,1246,1780,1811.98,2.30,0,-1,1829,1804,1792,1767,1755,1798,1761,225,530,500,1170,1,1,44964143,807,4.00,0.57,12,0.00,449.00,3138.00,2510,20240321,-28.53,1242,20230726,44.44,2510,-28.53,20240321,1395,28.60,20240126,2510,-28.53,20240321,1242,44.44,20230726,1.80,N,001380,500,224 억,,1032329,N,N,0,N,00,N
|
|
20240527,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1780,-32,5,-1.77,75673879,42019,89.99,1817,1817,1780,2355,1269,1812,1800.94,2.32,0,-12442,1870,1841,1813,1784,1756,1827,1770,225,543,500,1190,1,1,44964143,800,3.96,0.57,12,0.09,449.00,3138.00,2510,20240321,-29.08,1242,20230726,43.32,2510,-29.08,20240321,1395,27.60,20240126,2510,-29.08,20240321,1242,43.32,20230726,1.80,N,001380,500,224 억,,1044767,N,N,0,N,00,N
|
|
20240527,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1806,-6,5,-0.33,63431184,35151,75.28,1817,1817,1790,2355,1269,1812,1804.53,2.32,0,-12603,1870,1841,1813,1784,1756,1827,1770,225,543,500,1190,1,1,44964143,812,4.02,0.58,12,0.08,449.00,3138.00,2510,20240321,-28.05,1242,20230726,45.41,2510,-28.05,20240321,1395,29.46,20240126,2510,-28.05,20240321,1242,45.41,20230726,1.80,N,001380,500,224 억,,1044767,N,N,0,N,00,N
|
|
20240527,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1805,-7,5,-0.39,55864156,30956,66.30,1817,1817,1790,2355,1269,1812,1804.63,2.32,0,-13488,1870,1841,1813,1784,1756,1827,1770,225,543,500,1190,1,1,44964143,812,4.02,0.58,12,0.07,449.00,3138.00,2510,20240321,-28.09,1242,20230726,45.33,2510,-28.09,20240321,1395,29.39,20240126,2510,-28.09,20240321,1242,45.33,20230726,1.80,N,001380,500,224 억,,1044767,N,N,0,N,00,N
|
|
20240527,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1798,-14,5,-0.77,50494814,27982,59.93,1817,1817,1790,2355,1269,1812,1804.54,2.32,0,-11128,1870,1841,1813,1784,1756,1827,1770,225,543,500,1190,1,1,44964143,808,4.00,0.57,12,0.06,449.00,3138.00,2510,20240321,-28.37,1242,20230726,44.77,2510,-28.37,20240321,1395,28.89,20240126,2510,-28.37,20240321,1242,44.77,20230726,1.80,N,001380,500,224 억,,1044767,N,N,0,N,00,N
|
|
20240527,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1794,-18,5,-0.99,37691023,20856,44.67,1817,1817,1792,2355,1269,1812,1807.20,2.32,0,-8888,1870,1841,1813,1784,1756,1827,1770,225,543,500,1190,1,1,44964143,807,4.00,0.57,12,0.05,449.00,3138.00,2510,20240321,-28.53,1242,20230726,44.44,2510,-28.53,20240321,1395,28.60,20240126,2510,-28.53,20240321,1242,44.44,20230726,1.80,N,001380,500,224 억,,1044767,N,N,0,N,00,N
|
|
20240527,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1808,-4,5,-0.22,23701357,13082,28.02,1817,1817,1805,2355,1269,1812,1811.75,2.32,0,-4430,1870,1841,1813,1784,1756,1827,1770,225,543,500,1190,1,1,44964143,813,4.03,0.58,12,0.03,449.00,3138.00,2510,20240321,-27.97,1242,20230726,45.57,2510,-27.97,20240321,1395,29.61,20240126,2510,-27.97,20240321,1242,45.57,20230726,1.80,N,001380,500,224 억,,1044767,N,N,0,N,00,N
|
|
20240527,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1815,3,2,0.17,18106447,9985,21.38,1817,1817,1805,2355,1269,1812,1813.37,2.32,0,-1886,1870,1841,1813,1784,1756,1827,1770,225,543,500,1190,1,1,44964143,816,4.04,0.58,12,0.02,449.00,3138.00,2510,20240321,-27.69,1242,20230726,46.14,2510,-27.69,20240321,1395,30.11,20240126,2510,-27.69,20240321,1242,46.14,20230726,1.80,N,001380,500,224 억,,1044767,N,N,0,N,00,N
|
|
20240527,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1812,0,3,0.00,7952896,4377,9.37,1817,1817,1812,2355,1269,1812,1817.00,2.32,0,-4,1870,1841,1813,1784,1756,1827,1770,225,543,500,1190,1,1,44964143,815,4.04,0.58,12,0.01,449.00,3138.00,2510,20240321,-27.81,1242,20230726,45.89,2510,-27.81,20240321,1395,29.89,20240126,2510,-27.81,20240321,1242,45.89,20230726,1.80,N,001380,500,224 억,,1044767,N,N,0,N,00,N
|
|
20240524,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1812,-13,5,-0.71,84108819,46693,102.37,1825,1842,1785,2370,1278,1825,1801.32,2.37,0,-20835,1861,1842,1806,1787,1751,1852,1797,225,545,500,1200,1,1,44964143,815,4.04,0.58,12,0.10,449.00,3138.00,2510,20240321,-27.81,1242,20230726,45.89,2510,-27.81,20240321,1395,29.89,20240126,2510,-27.81,20240321,1242,45.89,20230726,1.81,N,001380,500,224 억,,1065632,N,N,0,N,00,N
|
|
20240524,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1796,-29,5,-1.59,64886361,35970,78.86,1825,1842,1791,2370,1278,1825,1803.90,2.37,0,-11484,1861,1842,1806,1787,1751,1852,1797,225,545,500,1200,1,1,44964143,808,4.00,0.57,12,0.08,449.00,3138.00,2510,20240321,-28.45,1242,20230726,44.61,2510,-28.45,20240321,1395,28.75,20240126,2510,-28.45,20240321,1242,44.61,20230726,1.81,N,001380,500,224 억,,1065632,N,N,0,N,00,N
|
|
20240524,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1810,-15,5,-0.82,43897486,24296,53.26,1825,1842,1791,2370,1278,1825,1806.78,2.37,0,-4666,1861,1842,1806,1787,1751,1852,1797,225,545,500,1200,1,1,44964143,814,4.03,0.58,12,0.05,449.00,3138.00,2510,20240321,-27.89,1242,20230726,45.73,2510,-27.89,20240321,1395,29.75,20240126,2510,-27.89,20240321,1242,45.73,20230726,1.81,N,001380,500,224 억,,1065632,N,N,0,N,00,N
|
|
20240524,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1821,-4,5,-0.22,41453704,22950,50.31,1825,1842,1791,2370,1278,1825,1806.26,2.37,0,-4603,1861,1842,1806,1787,1751,1852,1797,225,545,500,1200,1,1,44964143,819,4.06,0.58,12,0.05,449.00,3138.00,2510,20240321,-27.45,1242,20230726,46.62,2510,-27.45,20240321,1395,30.54,20240126,2510,-27.45,20240321,1242,46.62,20230726,1.81,N,001380,500,224 억,,1065632,N,N,0,N,00,N
|
|
20240524,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1818,-7,5,-0.38,36256976,20092,44.05,1825,1842,1791,2370,1278,1825,1804.55,2.37,0,-3675,1861,1842,1806,1787,1751,1852,1797,225,545,500,1200,1,1,44964143,817,4.05,0.58,12,0.04,449.00,3138.00,2510,20240321,-27.57,1242,20230726,46.38,2510,-27.57,20240321,1395,30.32,20240126,2510,-27.57,20240321,1242,46.38,20230726,1.81,N,001380,500,224 억,,1065632,N,N,0,N,00,N
|
|
20240524,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1804,-21,5,-1.15,30910957,17129,37.55,1825,1842,1791,2370,1278,1825,1804.60,2.37,0,-3009,1861,1842,1806,1787,1751,1852,1797,225,545,500,1200,1,1,44964143,811,4.02,0.57,12,0.04,449.00,3138.00,2510,20240321,-28.13,1242,20230726,45.25,2510,-28.13,20240321,1395,29.32,20240126,2510,-28.13,20240321,1242,45.25,20230726,1.81,N,001380,500,224 억,,1065632,N,N,0,N,00,N
|
|
20240524,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1801,-24,5,-1.32,18446597,10197,22.35,1825,1842,1791,2370,1278,1825,1809.02,2.37,0,-1773,1861,1842,1806,1787,1751,1852,1797,225,545,500,1200,1,1,44964143,810,4.01,0.57,12,0.02,449.00,3138.00,2510,20240321,-28.25,1242,20230726,45.01,2510,-28.25,20240321,1395,29.10,20240126,2510,-28.25,20240321,1242,45.01,20230726,1.81,N,001380,500,224 억,,1065632,N,N,0,N,00,N
|
|
20240524,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1821,-4,5,-0.22,2126150,1171,2.57,1825,1825,1803,2370,1278,1825,1815.67,2.37,0,-273,1861,1842,1806,1787,1751,1852,1797,225,545,500,1200,1,1,44964143,819,4.06,0.58,12,0.00,449.00,3138.00,2510,20240321,-27.45,1242,20230726,46.62,2510,-27.45,20240321,1395,30.54,20240126,2510,-27.45,20240321,1242,46.62,20230726,1.81,N,001380,500,224 억,,1065632,N,N,0,N,00,N
|
|
20240523,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1825,35,2,1.96,81889967,45414,56.16,1790,1825,1770,2325,1253,1790,1803.19,2.35,0,-6780,1850,1820,1795,1765,1740,1807,1752,225,535,500,1180,1,1,44964143,821,4.06,0.58,12,0.10,449.00,3138.00,2510,20240321,-27.29,1242,20230726,46.94,2510,-27.29,20240321,1395,30.82,20240126,2510,-27.29,20240321,1242,46.94,20230726,1.80,N,001380,500,224 억,,1058551,N,N,0,N,00,N
|
|
20240523,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1806,16,2,0.89,72569624,40272,49.80,1790,1824,1770,2325,1253,1790,1801.99,2.35,0,-7316,1850,1820,1795,1765,1740,1807,1752,225,535,500,1180,1,1,44964143,812,4.02,0.58,12,0.09,449.00,3138.00,2510,20240321,-28.05,1242,20230726,45.41,2510,-28.05,20240321,1395,29.46,20240126,2510,-28.05,20240321,1242,45.41,20230726,1.80,N,001380,500,224 억,,1058551,N,N,0,N,00,N
|
|
20240523,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1801,11,2,0.61,57032191,31653,39.14,1790,1824,1770,2325,1253,1790,1801.79,2.35,0,-8578,1850,1820,1795,1765,1740,1807,1752,225,535,500,1180,1,1,44964143,810,4.01,0.57,12,0.07,449.00,3138.00,2510,20240321,-28.25,1242,20230726,45.01,2510,-28.25,20240321,1395,29.10,20240126,2510,-28.25,20240321,1242,45.01,20230726,1.80,N,001380,500,224 억,,1058551,N,N,0,N,00,N
|
|
20240523,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1811,21,2,1.17,46182295,25644,31.71,1790,1824,1770,2325,1253,1790,1800.90,2.35,0,-8923,1850,1820,1795,1765,1740,1807,1752,225,535,500,1180,1,1,44964143,814,4.03,0.58,12,0.06,449.00,3138.00,2510,20240321,-27.85,1242,20230726,45.81,2510,-27.85,20240321,1395,29.82,20240126,2510,-27.85,20240321,1242,45.81,20230726,1.80,N,001380,500,224 억,,1058551,N,N,0,N,00,N
|
|
20240523,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1812,22,2,1.23,40779215,22647,28.00,1790,1824,1770,2325,1253,1790,1800.65,2.35,0,-7636,1850,1820,1795,1765,1740,1807,1752,225,535,500,1180,1,1,44964143,815,4.04,0.58,12,0.05,449.00,3138.00,2510,20240321,-27.81,1242,20230726,45.89,2510,-27.81,20240321,1395,29.89,20240126,2510,-27.81,20240321,1242,45.89,20230726,1.80,N,001380,500,224 억,,1058551,N,N,0,N,00,N
|
|
20240523,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1804,14,2,0.78,30348316,16856,20.84,1790,1824,1770,2325,1253,1790,1800.45,2.35,0,-5992,1850,1820,1795,1765,1740,1807,1752,225,535,500,1180,1,1,44964143,811,4.02,0.57,12,0.04,449.00,3138.00,2510,20240321,-28.13,1242,20230726,45.25,2510,-28.13,20240321,1395,29.32,20240126,2510,-28.13,20240321,1242,45.25,20230726,1.80,N,001380,500,224 억,,1058551,N,N,0,N,00,N
|
|
20240523,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1799,9,2,0.50,24589505,13661,16.89,1790,1824,1770,2325,1253,1790,1799.98,2.35,0,-4911,1850,1820,1795,1765,1740,1807,1752,225,535,500,1180,1,1,44964143,809,4.01,0.57,12,0.03,449.00,3138.00,2510,20240321,-28.33,1242,20230726,44.85,2510,-28.33,20240321,1395,28.96,20240126,2510,-28.33,20240321,1242,44.85,20230726,1.80,N,001380,500,224 억,,1058551,N,N,0,N,00,N
|
|
20240523,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1822,32,2,1.79,1595668,892,1.10,1790,1822,1770,2325,1253,1790,1788.87,2.35,0,-265,1850,1820,1795,1765,1740,1807,1752,225,535,500,1180,1,1,44964143,819,4.06,0.58,12,0.00,449.00,3138.00,2510,20240321,-27.41,1242,20230726,46.70,2510,-27.41,20240321,1395,30.61,20240126,2510,-27.41,20240321,1242,46.70,20230726,1.80,N,001380,500,224 억,,1058551,N,N,0,N,00,N
|
|
20240522,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1790,-35,5,-1.92,144391927,80853,75.89,1825,1825,1770,2370,1278,1825,1785.70,2.38,0,-26827,1885,1855,1828,1798,1771,1841,1784,225,545,500,1200,1,1,44964143,805,3.99,0.57,12,0.18,449.00,3138.00,2510,20240321,-28.69,1242,20230726,44.12,2510,-28.69,20240321,1395,28.32,20240126,2510,-28.69,20240321,1242,44.12,20230726,1.72,N,001380,500,224 억,,1069798,N,N,17,N,00,N
|
|
20240522,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1794,-31,5,-1.70,137572945,77033,72.30,1825,1825,1770,2370,1278,1825,1785.73,2.38,0,-25785,1885,1855,1828,1798,1771,1841,1784,225,545,500,1200,1,1,44964143,807,4.00,0.57,12,0.17,449.00,3138.00,2510,20240321,-28.53,1242,20230726,44.44,2510,-28.53,20240321,1395,28.60,20240126,2510,-28.53,20240321,1242,44.44,20230726,1.72,N,001380,500,224 억,,1069798,N,N,17,N,00,N
|
|
20240522,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1775,-50,5,-2.74,115546838,64632,60.66,1825,1825,1770,2370,1278,1825,1787.57,2.38,0,-25201,1885,1855,1828,1798,1771,1841,1784,225,545,500,1200,1,1,44964143,798,3.95,0.57,12,0.14,449.00,3138.00,2510,20240321,-29.28,1242,20230726,42.91,2510,-29.28,20240321,1395,27.24,20240126,2510,-29.28,20240321,1242,42.91,20230726,1.72,N,001380,500,224 억,,1069798,N,N,17,N,00,N
|
|
20240522,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1773,-52,5,-2.85,96297408,53766,50.47,1825,1825,1773,2370,1278,1825,1790.84,2.38,0,-24883,1885,1855,1828,1798,1771,1841,1784,225,545,500,1200,1,1,44964143,797,3.95,0.57,12,0.12,449.00,3138.00,2510,20240321,-29.36,1242,20230726,42.75,2510,-29.36,20240321,1395,27.10,20240126,2510,-29.36,20240321,1242,42.75,20230726,1.72,N,001380,500,224 억,,1069798,N,N,17,N,00,N
|
|
20240522,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1780,-45,5,-2.47,76536227,42649,40.03,1825,1825,1780,2370,1278,1825,1794.32,2.38,0,-17884,1885,1855,1828,1798,1771,1841,1784,225,545,500,1200,1,1,44964143,800,3.96,0.57,12,0.09,449.00,3138.00,2510,20240321,-29.08,1242,20230726,43.32,2510,-29.08,20240321,1395,27.60,20240126,2510,-29.08,20240321,1242,43.32,20230726,1.72,N,001380,500,224 억,,1069798,N,N,17,N,00,N
|
|
20240522,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1796,-29,5,-1.59,28691278,15862,14.89,1825,1825,1795,2370,1278,1825,1808.46,2.38,0,-5964,1885,1855,1828,1798,1771,1841,1784,225,545,500,1200,1,1,44964143,808,4.00,0.57,12,0.04,449.00,3138.00,2510,20240321,-28.45,1242,20230726,44.61,2510,-28.45,20240321,1395,28.75,20240126,2510,-28.45,20240321,1242,44.61,20230726,1.72,N,001380,500,224 억,,1069798,N,N,17,N,00,N
|
|
20240522,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1800,-25,5,-1.37,19397785,10696,10.04,1825,1825,1800,2370,1278,1825,1813.19,2.38,0,-5013,1885,1855,1828,1798,1771,1841,1784,225,545,500,1200,1,1,44964143,809,4.01,0.57,12,0.02,449.00,3138.00,2510,20240321,-28.29,1242,20230726,44.93,2510,-28.29,20240321,1395,29.03,20240126,2510,-28.29,20240321,1242,44.93,20230726,1.72,N,001380,500,224 억,,1069798,N,N,17,N,00,N
|
|
20240522,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1824,-1,5,-0.05,7103638,3900,3.66,1825,1825,1805,2370,1278,1825,1821.11,2.38,0,-1563,1885,1855,1828,1798,1771,1841,1784,225,545,500,1200,1,1,44964143,820,4.06,0.58,12,0.01,449.00,3138.00,2510,20240321,-27.33,1242,20230726,46.86,2510,-27.33,20240321,1395,30.75,20240126,2510,-27.33,20240321,1242,46.86,20230726,1.72,N,001380,500,224 억,,1069798,N,N,17,N,00,N
|
|
20240521,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1825,-22,5,-1.19,193812436,106521,26.26,1847,1858,1801,2400,1293,1847,1819.48,2.34,0,-8227,1979,1913,1839,1773,1699,1876,1736,225,553,500,1210,1,1,44964143,821,4.06,0.58,12,0.24,449.00,3138.00,2510,20240321,-27.29,1242,20230726,46.94,2510,-27.29,20240321,1395,30.82,20240126,2510,-27.29,20240321,1242,46.94,20230726,1.70,N,001380,500,224 억,,1052624,N,N,17,N,00,N
|
|
20240521,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1821,-26,5,-1.41,185595382,102018,25.15,1847,1858,1801,2400,1293,1847,1819.24,2.34,0,-9993,1979,1913,1839,1773,1699,1876,1736,225,553,500,1210,1,1,44964143,819,4.06,0.58,12,0.23,449.00,3138.00,2510,20240321,-27.45,1242,20230726,46.62,2510,-27.45,20240321,1395,30.54,20240126,2510,-27.45,20240321,1242,46.62,20230726,1.70,N,001380,500,224 억,,1052624,N,N,27,N,00,N
|
|
20240521,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1815,-32,5,-1.73,165014830,90700,22.36,1847,1858,1801,2400,1293,1847,1819.35,2.34,0,-10240,1979,1913,1839,1773,1699,1876,1736,225,553,500,1210,1,1,44964143,816,4.04,0.58,12,0.20,449.00,3138.00,2510,20240321,-27.69,1242,20230726,46.14,2510,-27.69,20240321,1395,30.11,20240126,2510,-27.69,20240321,1242,46.14,20230726,1.70,N,001380,500,224 억,,1052624,N,N,27,N,00,N
|
|
20240521,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1805,-42,5,-2.27,137211945,75334,18.57,1847,1858,1801,2400,1293,1847,1821.38,2.34,0,-15467,1979,1913,1839,1773,1699,1876,1736,225,553,500,1210,1,1,44964143,812,4.02,0.58,12,0.17,449.00,3138.00,2510,20240321,-28.09,1242,20230726,45.33,2510,-28.09,20240321,1395,29.39,20240126,2510,-28.09,20240321,1242,45.33,20230726,1.70,N,001380,500,224 억,,1052624,N,N,27,N,00,N
|
|
20240521,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1803,-44,5,-2.38,116219617,63746,15.71,1847,1858,1801,2400,1293,1847,1823.17,2.34,0,-15455,1979,1913,1839,1773,1699,1876,1736,225,553,500,1210,1,1,44964143,811,4.02,0.57,12,0.14,449.00,3138.00,2510,20240321,-28.17,1242,20230726,45.17,2510,-28.17,20240321,1395,29.25,20240126,2510,-28.17,20240321,1242,45.17,20230726,1.70,N,001380,500,224 억,,1052624,N,N,27,N,00,N
|
|
20240521,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1813,-34,5,-1.84,85978183,47022,11.59,1847,1858,1806,2400,1293,1847,1828.47,2.34,0,-13521,1979,1913,1839,1773,1699,1876,1736,225,553,500,1210,1,1,44964143,815,4.04,0.58,12,0.10,449.00,3138.00,2510,20240321,-27.77,1242,20230726,45.97,2510,-27.77,20240321,1395,29.96,20240126,2510,-27.77,20240321,1242,45.97,20230726,1.70,N,001380,500,224 억,,1052624,N,N,27,N,00,N
|
|
20240521,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1820,-27,5,-1.46,42033765,22819,5.62,1847,1858,1818,2400,1293,1847,1842.05,2.34,0,-7622,1979,1913,1839,1773,1699,1876,1736,225,553,500,1210,1,1,44964143,818,4.05,0.58,12,0.05,449.00,3138.00,2510,20240321,-27.49,1242,20230726,46.54,2510,-27.49,20240321,1395,30.47,20240126,2510,-27.49,20240321,1242,46.54,20230726,1.70,N,001380,500,224 억,,1052624,N,N,27,N,00,N
|
|
20240521,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1833,-14,5,-0.76,4758127,2580,0.64,1847,1847,1833,2400,1293,1847,1844.23,2.34,0,-1657,1979,1913,1839,1773,1699,1876,1736,225,553,500,1210,1,1,44964143,824,4.08,0.58,12,0.01,449.00,3138.00,2510,20240321,-26.97,1242,20230726,47.58,2510,-26.97,20240321,1395,31.40,20240126,2510,-26.97,20240321,1242,47.58,20230726,1.70,N,001380,500,224 억,,1052624,N,N,27,N,00,N
|
|
20240517,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1905,-62,5,-3.15,404395786,211135,270.73,1967,1967,1905,2555,1377,1967,1915.34,2.24,0,55134,2002,1984,1967,1949,1932,1976,1941,225,588,500,1290,1,1,44964143,857,4.24,0.61,12,0.47,449.00,3138.00,2510,20240321,-24.10,1242,20230726,53.38,2510,-24.10,20240321,1395,36.56,20240126,2510,-24.10,20240321,1242,53.38,20230726,1.68,N,001380,500,224 억,,1006740,N,N,1,N,00,N
|
|
20240517,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1910,-57,5,-2.90,331377106,172861,221.65,1967,1967,1905,2555,1377,1967,1917.01,2.24,0,48583,2002,1984,1967,1949,1932,1976,1941,225,588,500,1290,1,1,44964143,859,4.25,0.61,12,0.38,449.00,3138.00,2510,20240321,-23.90,1242,20230726,53.78,2510,-23.90,20240321,1395,36.92,20240126,2510,-23.90,20240321,1242,53.78,20230726,1.68,N,001380,500,224 억,,1006740,N,N,41,N,00,N
|
|
20240517,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1909,-58,5,-2.95,287710832,149994,192.33,1967,1967,1905,2555,1377,1967,1918.15,2.24,0,38710,2002,1984,1967,1949,1932,1976,1941,225,588,500,1290,1,1,44964143,858,4.25,0.61,12,0.33,449.00,3138.00,2510,20240321,-23.94,1242,20230726,53.70,2510,-23.94,20240321,1395,36.85,20240126,2510,-23.94,20240321,1242,53.70,20230726,1.68,N,001380,500,224 억,,1006740,N,N,41,N,00,N
|
|
20240517,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1909,-58,5,-2.95,256582976,133726,171.47,1967,1967,1905,2555,1377,1967,1918.72,2.24,0,33361,2002,1984,1967,1949,1932,1976,1941,225,588,500,1290,1,1,44964143,858,4.25,0.61,12,0.30,449.00,3138.00,2510,20240321,-23.94,1242,20230726,53.70,2510,-23.94,20240321,1395,36.85,20240126,2510,-23.94,20240321,1242,53.70,20230726,1.68,N,001380,500,224 억,,1006740,N,N,41,N,00,N
|
|
20240517,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1907,-60,5,-3.05,211714482,110217,141.33,1967,1967,1907,2555,1377,1967,1920.89,2.24,0,20114,2002,1984,1967,1949,1932,1976,1941,225,588,500,1290,1,1,44964143,857,4.25,0.61,12,0.25,449.00,3138.00,2510,20240321,-24.02,1242,20230726,53.54,2510,-24.02,20240321,1395,36.70,20240126,2510,-24.02,20240321,1242,53.54,20230726,1.68,N,001380,500,224 억,,1006740,N,N,41,N,00,N
|
|
20240517,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1915,-52,5,-2.64,129773156,67318,86.32,1967,1967,1913,2555,1377,1967,1927.76,2.24,0,5664,2002,1984,1967,1949,1932,1976,1941,225,588,500,1290,1,1,44964143,861,4.27,0.61,12,0.15,449.00,3138.00,2510,20240321,-23.71,1242,20230726,54.19,2510,-23.71,20240321,1395,37.28,20240126,2510,-23.71,20240321,1242,54.19,20230726,1.68,N,001380,500,224 억,,1006740,N,N,41,N,00,N
|
|
20240517,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1933,-34,5,-1.73,94245675,48790,62.56,1967,1967,1920,2555,1377,1967,1931.66,2.24,0,5264,2002,1984,1967,1949,1932,1976,1941,225,588,500,1290,1,1,44964143,869,4.31,0.62,12,0.11,449.00,3138.00,2510,20240321,-22.99,1242,20230726,55.64,2510,-22.99,20240321,1395,38.57,20240126,2510,-22.99,20240321,1242,55.64,20230726,1.68,N,001380,500,224 억,,1006740,N,N,41,N,00,N
|
|
20240517,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1966,-1,5,-0.05,1633153,834,1.07,1967,1967,1950,2555,1377,1967,1958.22,2.24,0,-621,2002,1984,1967,1949,1932,1976,1941,225,588,500,1290,1,1,44964143,884,4.38,0.63,12,0.00,449.00,3138.00,2510,20240321,-21.67,1242,20230726,58.29,2510,-21.67,20240321,1395,40.93,20240126,2510,-21.67,20240321,1242,58.29,20230726,1.68,N,001380,500,224 억,,1006740,N,N,41,N,00,N
|
|
20240516,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1967,-18,5,-0.91,152052898,77155,343.84,1972,1985,1950,2580,1390,1985,1970.75,2.29,0,-18701,2007,1995,1977,1965,1947,2002,1972,225,595,500,1310,1,1,44964143,884,4.38,0.63,12,0.17,449.00,3138.00,2510,20240321,-21.63,1242,20230726,58.37,2510,-21.63,20240321,1395,41.00,20240126,2510,-21.63,20240321,1242,58.37,20230726,1.67,N,001380,500,224 억,,1028567,N,N,41,N,00,N
|
|
20240516,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1962,-23,5,-1.16,140522200,71297,317.74,1972,1985,1950,2580,1390,1985,1970.94,2.29,0,-17193,2007,1995,1977,1965,1947,2002,1972,225,595,500,1310,1,1,44964143,882,4.37,0.63,12,0.16,449.00,3138.00,2510,20240321,-21.83,1242,20230726,57.97,2510,-21.83,20240321,1395,40.65,20240126,2510,-21.83,20240321,1242,57.97,20230726,1.67,N,001380,500,224 억,,1028567,N,N,40,N,00,N
|
|
20240516,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1972,-13,5,-0.65,125613265,63687,283.82,1972,1985,1950,2580,1390,1985,1972.35,2.29,0,-16562,2007,1995,1977,1965,1947,2002,1972,225,595,500,1310,1,1,44964143,887,4.39,0.63,12,0.14,449.00,3138.00,2510,20240321,-21.43,1242,20230726,58.78,2510,-21.43,20240321,1395,41.36,20240126,2510,-21.43,20240321,1242,58.78,20230726,1.67,N,001380,500,224 억,,1028567,N,N,40,N,00,N
|
|
20240516,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1973,-12,5,-0.60,114164305,57878,257.93,1972,1985,1950,2580,1390,1985,1972.50,2.29,0,-11444,2007,1995,1977,1965,1947,2002,1972,225,595,500,1310,1,1,44964143,887,4.39,0.63,12,0.13,449.00,3138.00,2510,20240321,-21.39,1242,20230726,58.86,2510,-21.39,20240321,1395,41.43,20240126,2510,-21.39,20240321,1242,58.86,20230726,1.67,N,001380,500,224 억,,1028567,N,N,40,N,00,N
|
|
20240516,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1978,-7,5,-0.35,71166099,35978,160.34,1972,1985,1967,2580,1390,1985,1978.04,2.29,0,-8023,2007,1995,1977,1965,1947,2002,1972,225,595,500,1310,1,1,44964143,889,4.41,0.63,12,0.08,449.00,3138.00,2510,20240321,-21.20,1242,20230726,59.26,2510,-21.20,20240321,1395,41.79,20240126,2510,-21.20,20240321,1242,59.26,20230726,1.67,N,001380,500,224 억,,1028567,N,N,40,N,00,N
|
|
20240516,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1978,-7,5,-0.35,60276177,30455,135.72,1972,1985,1967,2580,1390,1985,1979.19,2.29,0,-8210,2007,1995,1977,1965,1947,2002,1972,225,595,500,1310,1,1,44964143,889,4.41,0.63,12,0.07,449.00,3138.00,2510,20240321,-21.20,1242,20230726,59.26,2510,-21.20,20240321,1395,41.79,20240126,2510,-21.20,20240321,1242,59.26,20230726,1.67,N,001380,500,224 억,,1028567,N,N,40,N,00,N
|
|
20240516,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1984,-1,5,-0.05,25046730,12658,56.41,1972,1985,1967,2580,1390,1985,1978.73,2.29,0,-3180,2007,1995,1977,1965,1947,2002,1972,225,595,500,1310,1,1,44964143,892,4.42,0.63,12,0.03,449.00,3138.00,2510,20240321,-20.96,1242,20230726,59.74,2510,-20.96,20240321,1395,42.22,20240126,2510,-20.96,20240321,1242,59.74,20230726,1.67,N,001380,500,224 억,,1028567,N,N,40,N,00,N
|
|
20240516,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1984,-1,5,-0.05,59185,30,0.13,1972,1984,1971,2580,1390,1985,1972.83,2.29,0,-6,2007,1995,1977,1965,1947,2002,1972,225,595,500,1310,1,1,44964143,892,4.42,0.63,12,0.00,449.00,3138.00,2510,20240321,-20.96,1242,20230726,59.74,2510,-20.96,20240321,1395,42.22,20240126,2510,-20.96,20240321,1242,59.74,20230726,1.67,N,001380,500,224 억,,1028567,N,N,40,N,00,N
|
|
20240514,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1985,20,2,1.02,44249258,22437,41.91,1975,1989,1959,2550,1376,1965,1972.16,2.28,0,1791,2025,1995,1975,1945,1925,1985,1935,225,585,500,1290,1,1,44964143,893,4.42,0.63,12,0.05,449.00,3138.00,2510,20240321,-20.92,1242,20230726,59.82,2510,-20.92,20240321,1395,42.29,20240126,2510,-20.92,20240321,1242,59.82,20230726,1.67,N,001380,500,224 억,,1026747,N,N,40,N,00,N
|
|
20240514,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1976,11,2,0.56,38334537,19432,36.29,1975,1989,1959,2550,1376,1965,1972.75,2.28,0,1828,2025,1995,1975,1945,1925,1985,1935,225,585,500,1290,1,1,44964143,888,4.40,0.63,12,0.04,449.00,3138.00,2510,20240321,-21.27,1242,20230726,59.10,2510,-21.27,20240321,1395,41.65,20240126,2510,-21.27,20240321,1242,59.10,20230726,1.67,N,001380,500,224 억,,1026747,N,N,113,N,00,N
|
|
20240514,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1968,3,2,0.15,30339238,15402,28.77,1975,1980,1959,2550,1376,1965,1969.82,2.28,0,2442,2025,1995,1975,1945,1925,1985,1935,225,585,500,1290,1,1,44964143,885,4.38,0.63,12,0.03,449.00,3138.00,2510,20240321,-21.59,1242,20230726,58.45,2510,-21.59,20240321,1395,41.08,20240126,2510,-21.59,20240321,1242,58.45,20230726,1.67,N,001380,500,224 억,,1026747,N,N,113,N,00,N
|
|
20240514,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1970,5,2,0.25,19296893,9806,18.32,1975,1977,1959,2550,1376,1965,1967.87,2.28,0,971,2025,1995,1975,1945,1925,1985,1935,225,585,500,1290,1,1,44964143,886,4.39,0.63,12,0.02,449.00,3138.00,2510,20240321,-21.51,1242,20230726,58.62,2510,-21.51,20240321,1395,41.22,20240126,2510,-21.51,20240321,1242,58.62,20230726,1.67,N,001380,500,224 억,,1026747,N,N,113,N,00,N
|
|
20240514,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1963,-2,5,-0.10,14857880,7554,14.11,1975,1977,1959,2550,1376,1965,1966.89,2.28,0,979,2025,1995,1975,1945,1925,1985,1935,225,585,500,1290,1,1,44964143,883,4.37,0.63,12,0.02,449.00,3138.00,2510,20240321,-21.79,1242,20230726,58.05,2510,-21.79,20240321,1395,40.72,20240126,2510,-21.79,20240321,1242,58.05,20230726,1.67,N,001380,500,224 억,,1026747,N,N,113,N,00,N
|
|
20240514,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1976,11,2,0.56,12793907,6504,12.15,1975,1977,1959,2550,1376,1965,1967.08,2.28,0,1110,2025,1995,1975,1945,1925,1985,1935,225,585,500,1290,1,1,44964143,888,4.40,0.63,12,0.01,449.00,3138.00,2510,20240321,-21.27,1242,20230726,59.10,2510,-21.27,20240321,1395,41.65,20240126,2510,-21.27,20240321,1242,59.10,20230726,1.67,N,001380,500,224 억,,1026747,N,N,113,N,00,N
|
|
20240514,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1974,9,2,0.46,8810556,4483,8.37,1975,1975,1959,2550,1376,1965,1965.33,2.28,0,1194,2025,1995,1975,1945,1925,1985,1935,225,585,500,1290,1,1,44964143,888,4.40,0.63,12,0.01,449.00,3138.00,2510,20240321,-21.35,1242,20230726,58.94,2510,-21.35,20240321,1395,41.51,20240126,2510,-21.35,20240321,1242,58.94,20230726,1.67,N,001380,500,224 억,,1026747,N,N,113,N,00,N
|
|
20240514,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1975,10,2,0.51,27650,14,0.03,1975,1975,1975,2550,1376,1965,1975.00,2.28,0,-4,2025,1995,1975,1945,1925,1985,1935,225,585,500,1290,1,1,44964143,888,4.40,0.63,12,0.00,449.00,3138.00,2510,20240321,-21.31,1242,20230726,59.02,2510,-21.31,20240321,1395,41.58,20240126,2510,-21.31,20240321,1242,59.02,20230726,1.67,N,001380,500,224 억,,1026747,N,N,113,N,00,N
|
|
20240513,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1965,-28,5,-1.40,105662155,53535,114.08,1993,2005,1955,2590,1396,1993,1973.70,2.30,0,-9342,2049,2021,2002,1974,1955,2011,1964,225,597,500,1310,1,1,44964143,884,4.38,0.63,12,0.12,449.00,3138.00,2510,20240321,-21.71,1196,20230504,64.30,2510,-21.71,20240321,1395,40.86,20240126,2510,-21.71,20240321,1242,58.21,20230726,1.66,N,001380,500,224 억,,1036089,N,N,113,N,00,N
|
|
20240513,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1971,-22,5,-1.10,95559286,48415,103.17,1993,2005,1955,2590,1396,1993,1973.75,2.30,0,-8822,2049,2021,2002,1974,1955,2011,1964,225,597,500,1310,1,1,44964143,886,4.39,0.63,12,0.11,449.00,3138.00,2510,20240321,-21.47,1196,20230504,64.80,2510,-21.47,20240321,1395,41.29,20240126,2510,-21.47,20240321,1242,58.70,20230726,1.66,N,001380,500,224 억,,1036089,N,N,43,N,00,N
|
|
20240513,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1979,-14,5,-0.70,92453779,46837,99.81,1993,2005,1955,2590,1396,1993,1973.94,2.30,0,-8351,2049,2021,2002,1974,1955,2011,1964,225,597,500,1310,1,1,44964143,890,4.41,0.63,12,0.10,449.00,3138.00,2510,20240321,-21.16,1196,20230504,65.47,2510,-21.16,20240321,1395,41.86,20240126,2510,-21.16,20240321,1242,59.34,20230726,1.66,N,001380,500,224 억,,1036089,N,N,43,N,00,N
|
|
20240513,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1991,-2,5,-0.10,90079636,45632,97.24,1993,2005,1955,2590,1396,1993,1974.04,2.30,0,-7947,2049,2021,2002,1974,1955,2011,1964,225,597,500,1310,1,1,44964143,895,4.43,0.63,12,0.10,449.00,3138.00,2510,20240321,-20.68,1196,20230504,66.47,2510,-20.68,20240321,1395,42.72,20240126,2510,-20.68,20240321,1242,60.31,20230726,1.66,N,001380,500,224 억,,1036089,N,N,43,N,00,N
|
|
20240513,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1960,-33,5,-1.66,71268783,36082,76.89,1993,2005,1960,2590,1396,1993,1975.18,2.30,0,-6454,2049,2021,2002,1974,1955,2011,1964,225,597,500,1310,1,1,44964143,881,4.37,0.62,12,0.08,449.00,3138.00,2510,20240321,-21.91,1196,20230504,63.88,2510,-21.91,20240321,1395,40.50,20240126,2510,-21.91,20240321,1242,57.81,20230726,1.66,N,001380,500,224 억,,1036089,N,N,43,N,00,N
|
|
20240513,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1972,-21,5,-1.05,49535131,25030,53.34,1993,2005,1965,2590,1396,1993,1979.02,2.30,0,-5305,2049,2021,2002,1974,1955,2011,1964,225,597,500,1310,1,1,44964143,887,4.39,0.63,12,0.06,449.00,3138.00,2510,20240321,-21.43,1196,20230504,64.88,2510,-21.43,20240321,1395,41.36,20240126,2510,-21.43,20240321,1242,58.78,20230726,1.66,N,001380,500,224 억,,1036089,N,N,43,N,00,N
|
|
20240513,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1987,-6,5,-0.30,19402041,9754,20.79,1993,2005,1986,2590,1396,1993,1989.13,2.30,0,-1196,2049,2021,2002,1974,1955,2011,1964,225,597,500,1310,1,1,44964143,893,4.43,0.63,12,0.02,449.00,3138.00,2510,20240321,-20.84,1196,20230504,66.14,2510,-20.84,20240321,1395,42.44,20240126,2510,-20.84,20240321,1242,59.98,20230726,1.66,N,001380,500,224 억,,1036089,N,N,43,N,00,N
|
|
20240513,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1993,0,3,0.00,1680099,843,1.80,1993,1993,1993,2590,1396,1993,1993.00,2.30,0,-48,2049,2021,2002,1974,1955,2011,1964,225,597,500,1310,1,1,44964143,896,4.44,0.64,12,0.00,449.00,3138.00,2510,20240321,-20.60,1196,20230504,66.64,2510,-20.60,20240321,1395,42.87,20240126,2510,-20.60,20240321,1242,60.47,20230726,1.66,N,001380,500,224 억,,1036089,N,N,43,N,00,N
|
|
20240510,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1993,-22,5,-1.09,93389429,46877,131.31,2030,2030,1983,2615,1415,2015,1992.22,2.33,0,-8555,2053,2033,2015,1995,1977,2025,1987,225,600,500,1320,1,1,44964143,896,4.44,0.64,12,0.10,449.00,3138.00,2510,20240321,-20.60,1196,20230504,66.64,2510,-20.60,20240321,1395,42.87,20240126,2510,-20.60,20240321,1242,60.47,20230726,1.66,N,001380,500,224 억,,1049408,N,N,43,N,00,N
|
|
20240510,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1993,-22,5,-1.09,87419062,43881,122.92,2030,2030,1983,2615,1415,2015,1992.18,2.33,0,-9062,2053,2033,2015,1995,1977,2025,1987,225,600,500,1320,1,1,44964143,896,4.44,0.64,12,0.10,449.00,3138.00,2510,20240321,-20.60,1196,20230504,66.64,2510,-20.60,20240321,1395,42.87,20240126,2510,-20.60,20240321,1242,60.47,20230726,1.66,N,001380,500,224 억,,1049408,N,N,7,N,00,N
|
|
20240510,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1994,-21,5,-1.04,85337966,42836,119.99,2030,2030,1983,2615,1415,2015,1992.20,2.33,0,-8177,2053,2033,2015,1995,1977,2025,1987,225,600,500,1320,1,1,44964143,897,4.44,0.64,12,0.10,449.00,3138.00,2510,20240321,-20.56,1196,20230504,66.72,2510,-20.56,20240321,1395,42.94,20240126,2510,-20.56,20240321,1242,60.55,20230726,1.66,N,001380,500,224 억,,1049408,N,N,7,N,00,N
|
|
20240510,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1994,-21,5,-1.04,83506258,41916,117.41,2030,2030,1983,2615,1415,2015,1992.23,2.33,0,-7846,2053,2033,2015,1995,1977,2025,1987,225,600,500,1320,1,1,44964143,897,4.44,0.64,12,0.09,449.00,3138.00,2510,20240321,-20.56,1196,20230504,66.72,2510,-20.56,20240321,1395,42.94,20240126,2510,-20.56,20240321,1242,60.55,20230726,1.66,N,001380,500,224 억,,1049408,N,N,7,N,00,N
|
|
20240510,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1993,-22,5,-1.09,78987781,39641,111.04,2030,2030,1983,2615,1415,2015,1992.58,2.33,0,-7506,2053,2033,2015,1995,1977,2025,1987,225,600,500,1320,1,1,44964143,896,4.44,0.64,12,0.09,449.00,3138.00,2510,20240321,-20.60,1196,20230504,66.64,2510,-20.60,20240321,1395,42.87,20240126,2510,-20.60,20240321,1242,60.47,20230726,1.66,N,001380,500,224 억,,1049408,N,N,7,N,00,N
|
|
20240510,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1994,-21,5,-1.04,77808330,39049,109.38,2030,2030,1983,2615,1415,2015,1992.58,2.33,0,-7162,2053,2033,2015,1995,1977,2025,1987,225,600,500,1320,1,1,44964143,897,4.44,0.64,12,0.09,449.00,3138.00,2510,20240321,-20.56,1196,20230504,66.72,2510,-20.56,20240321,1395,42.94,20240126,2510,-20.56,20240321,1242,60.55,20230726,1.66,N,001380,500,224 억,,1049408,N,N,7,N,00,N
|
|
20240510,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2000,-15,5,-0.74,35084796,17556,49.18,2030,2030,1992,2615,1415,2015,1998.45,2.33,0,-6166,2053,2033,2015,1995,1977,2025,1987,225,600,500,1320,5,1,44964143,899,4.45,0.64,12,0.04,449.00,3138.00,2510,20240321,-20.32,1196,20230504,67.22,2510,-20.32,20240321,1395,43.37,20240126,2510,-20.32,20240321,1242,61.03,20230726,1.66,N,001380,500,224 억,,1049408,N,N,7,N,00,N
|
|
20240510,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2015,0,3,0.00,2223785,1103,3.09,2030,2030,2015,2615,1415,2015,2016.13,2.33,0,-1048,2053,2033,2015,1995,1977,2025,1987,225,600,500,1320,5,1,44964143,906,4.49,0.64,12,0.00,449.00,3138.00,2510,20240321,-19.72,1196,20230504,68.48,2510,-19.72,20240321,1395,44.44,20240126,2510,-19.72,20240321,1242,62.24,20230726,1.66,N,001380,500,224 억,,1049408,N,N,7,N,00,N
|
|
20240509,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2015,5,2,0.25,71464762,35566,153.58,2035,2035,1997,2610,1410,2010,2009.36,2.35,0,-8060,2048,2028,2000,1980,1952,2034,1986,225,600,500,1320,5,1,44964143,906,4.49,0.64,12,0.08,449.00,3138.00,2510,20240321,-19.72,1196,20230504,68.48,2510,-19.72,20240321,1395,44.44,20240126,2510,-19.72,20240321,1242,62.24,20230726,1.66,N,001380,500,224 억,,1058096,N,N,7,N,00,N
|
|
20240509,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2015,5,2,0.25,69655887,34668,149.70,2035,2035,1997,2610,1410,2010,2009.23,2.35,0,-8021,2048,2028,2000,1980,1952,2034,1986,225,600,500,1320,5,1,44964143,906,4.49,0.64,12,0.08,449.00,3138.00,2510,20240321,-19.72,1196,20230504,68.48,2510,-19.72,20240321,1395,44.44,20240126,2510,-19.72,20240321,1242,62.24,20230726,1.66,N,001380,500,224 억,,1058096,N,N,11,N,00,N
|
|
20240509,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2010,0,3,0.00,62178487,30933,133.57,2035,2035,1997,2610,1410,2010,2010.10,2.35,0,-9420,2048,2028,2000,1980,1952,2034,1986,225,600,500,1320,5,1,44964143,904,4.48,0.64,12,0.07,449.00,3138.00,2510,20240321,-19.92,1196,20230504,68.06,2510,-19.92,20240321,1395,44.09,20240126,2510,-19.92,20240321,1242,61.84,20230726,1.66,N,001380,500,224 억,,1058096,N,N,11,N,00,N
|
|
20240509,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2025,15,2,0.75,54744992,27239,117.62,2035,2035,1997,2610,1410,2010,2009.80,2.35,0,-9420,2048,2028,2000,1980,1952,2034,1986,225,600,500,1320,5,1,44964143,911,4.51,0.65,12,0.06,449.00,3138.00,2510,20240321,-19.32,1196,20230504,69.31,2510,-19.32,20240321,1395,45.16,20240126,2510,-19.32,20240321,1242,63.04,20230726,1.66,N,001380,500,224 억,,1058096,N,N,11,N,00,N
|
|
20240509,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2010,0,3,0.00,44201534,22009,95.04,2035,2035,1997,2610,1410,2010,2008.34,2.35,0,-8579,2048,2028,2000,1980,1952,2034,1986,225,600,500,1320,5,1,44964143,904,4.48,0.64,12,0.05,449.00,3138.00,2510,20240321,-19.92,1196,20230504,68.06,2510,-19.92,20240321,1395,44.09,20240126,2510,-19.92,20240321,1242,61.84,20230726,1.66,N,001380,500,224 억,,1058096,N,N,11,N,00,N
|
|
20240509,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2005,-5,5,-0.25,35389943,17607,76.03,2035,2035,1998,2610,1410,2010,2009.99,2.35,0,-6451,2048,2028,2000,1980,1952,2034,1986,225,600,500,1320,5,1,44964143,902,4.47,0.64,12,0.04,449.00,3138.00,2510,20240321,-20.12,1196,20230504,67.64,2510,-20.12,20240321,1395,43.73,20240126,2510,-20.12,20240321,1242,61.43,20230726,1.66,N,001380,500,224 억,,1058096,N,N,11,N,00,N
|
|
20240509,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2015,5,2,0.25,19728080,9781,42.24,2035,2035,2005,2610,1410,2010,2016.98,2.35,0,-4308,2048,2028,2000,1980,1952,2034,1986,225,600,500,1320,5,1,44964143,906,4.49,0.64,12,0.02,449.00,3138.00,2510,20240321,-19.72,1196,20230504,68.48,2510,-19.72,20240321,1395,44.44,20240126,2510,-19.72,20240321,1242,62.24,20230726,1.66,N,001380,500,224 억,,1058096,N,N,11,N,00,N
|
|
20240509,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2020,10,2,0.50,489300,241,1.04,2035,2035,2020,2610,1410,2010,2030.29,2.35,0,-109,2048,2028,2000,1980,1952,2034,1986,225,600,500,1320,5,1,44964143,908,4.50,0.64,12,0.00,449.00,3138.00,2510,20240321,-19.52,1196,20230504,68.90,2510,-19.52,20240321,1395,44.80,20240126,2510,-19.52,20240321,1242,62.64,20230726,1.66,N,001380,500,224 억,,1058096,N,N,11,N,00,N
|
|
20240508,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2010,21,2,1.06,45794127,23004,31.29,2010,2020,1972,2585,1393,1989,1990.70,2.35,0,1288,2070,2029,2009,1968,1948,2019,1958,225,596,500,1310,5,1,44964143,904,4.48,0.64,12,0.05,449.00,3138.00,2510,20240321,-19.92,1196,20230504,68.06,2510,-19.92,20240321,1395,44.09,20240126,2510,-19.92,20240321,1242,61.84,20230726,1.63,N,001380,500,224 억,,1057359,N,N,11,N,00,N
|
|
20240508,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1994,5,2,0.25,34283970,17257,23.47,2010,2020,1972,2585,1393,1989,1986.67,2.35,0,-2277,2070,2029,2009,1968,1948,2019,1958,225,596,500,1310,1,1,44964143,897,4.44,0.64,12,0.04,449.00,3138.00,2510,20240321,-20.56,1196,20230504,66.72,2510,-20.56,20240321,1395,42.94,20240126,2510,-20.56,20240321,1242,60.55,20230726,1.63,N,001380,500,224 억,,1057359,N,N,34,N,00,N
|
|
20240508,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1990,1,2,0.05,26720601,13459,18.31,2010,2020,1972,2585,1393,1989,1985.33,2.35,0,-3064,2070,2029,2009,1968,1948,2019,1958,225,596,500,1310,1,1,44964143,895,4.43,0.63,12,0.03,449.00,3138.00,2510,20240321,-20.72,1196,20230504,66.39,2510,-20.72,20240321,1395,42.65,20240126,2510,-20.72,20240321,1242,60.23,20230726,1.63,N,001380,500,224 억,,1057359,N,N,34,N,00,N
|
|
20240508,130114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1985,-4,5,-0.20,22659293,11413,15.53,2010,2020,1972,2585,1393,1989,1985.39,2.35,0,-3346,2070,2029,2009,1968,1948,2019,1958,225,596,500,1310,1,1,44964143,893,4.42,0.63,12,0.03,449.00,3138.00,2510,20240321,-20.92,1196,20230504,65.97,2510,-20.92,20240321,1395,42.29,20240126,2510,-20.92,20240321,1242,59.82,20230726,1.63,N,001380,500,224 억,,1057359,N,N,34,N,00,N
|
|
20240508,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1987,-2,5,-0.10,16351452,8231,11.20,2010,2020,1972,2585,1393,1989,1986.57,2.35,0,-2384,2070,2029,2009,1968,1948,2019,1958,225,596,500,1310,1,1,44964143,893,4.43,0.63,12,0.02,449.00,3138.00,2510,20240321,-20.84,1196,20230504,66.14,2510,-20.84,20240321,1395,42.44,20240126,2510,-20.84,20240321,1242,59.98,20230726,1.63,N,001380,500,224 억,,1057359,N,N,34,N,00,N
|
|
20240508,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1989,0,3,0.00,14337344,7218,9.82,2010,2020,1972,2585,1393,1989,1986.33,2.35,0,-1722,2070,2029,2009,1968,1948,2019,1958,225,596,500,1310,1,1,44964143,894,4.43,0.63,12,0.02,449.00,3138.00,2510,20240321,-20.76,1196,20230504,66.30,2510,-20.76,20240321,1395,42.58,20240126,2510,-20.76,20240321,1242,60.14,20230726,1.63,N,001380,500,224 억,,1057359,N,N,34,N,00,N
|
|
20240508,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1998,9,2,0.45,9928748,4998,6.80,2010,2020,1972,2585,1393,1989,1986.54,2.35,0,-665,2070,2029,2009,1968,1948,2019,1958,225,596,500,1310,1,1,44964143,898,4.45,0.64,12,0.01,449.00,3138.00,2510,20240321,-20.40,1196,20230504,67.06,2510,-20.40,20240321,1395,43.23,20240126,2510,-20.40,20240321,1242,60.87,20230726,1.63,N,001380,500,224 억,,1057359,N,N,34,N,00,N
|
|
20240508,090114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2020,31,2,1.56,372175,185,0.25,2010,2020,2010,2585,1393,1989,2011.76,2.35,0,-16,2070,2029,2009,1968,1948,2019,1958,225,596,500,1310,5,1,44964143,908,4.50,0.64,12,0.00,449.00,3138.00,2510,20240321,-19.52,1196,20230504,68.90,2510,-19.52,20240321,1395,44.80,20240126,2510,-19.52,20240321,1242,62.64,20230726,1.63,N,001380,500,224 억,,1057359,N,N,34,N,00,N
|
|
20240503,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2030,-90,5,-4.25,239844045,115999,105.75,2125,2125,2020,2755,1485,2120,2067.64,2.43,0,-32889,2213,2166,2113,2066,2013,2190,2090,225,635,500,1390,5,1,44964143,913,4.52,0.65,12,0.26,449.00,3138.00,2510,20240321,-19.12,1196,20230504,69.73,2510,-19.12,20240321,1395,45.52,20240126,2510,-19.12,20240321,1196,69.73,20230504,1.64,N,001380,500,224 억,,1092496,N,N,1086,N,00,N
|
|
20240503,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2050,-70,5,-3.30,226936445,109649,99.96,2125,2125,2020,2755,1485,2120,2069.66,2.43,0,-30569,2213,2166,2113,2066,2013,2190,2090,225,635,500,1390,5,1,44964143,922,4.57,0.65,12,0.24,449.00,3138.00,2510,20240321,-18.33,1196,20230504,71.40,2510,-18.33,20240321,1395,46.95,20240126,2510,-18.33,20240321,1196,71.40,20230504,1.64,N,001380,500,224 억,,1092496,N,N,56,N,00,N
|
|
20240503,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2070,-50,5,-2.36,199411715,96217,87.71,2125,2125,2020,2755,1485,2120,2072.52,2.43,0,-24746,2213,2166,2113,2066,2013,2190,2090,225,635,500,1390,5,1,44964143,931,4.61,0.66,12,0.21,449.00,3138.00,2510,20240321,-17.53,1196,20230504,73.08,2510,-17.53,20240321,1395,48.39,20240126,2510,-17.53,20240321,1196,73.08,20230504,1.64,N,001380,500,224 억,,1092496,N,N,56,N,00,N
|
|
20240503,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2055,-65,5,-3.07,193842985,93516,85.25,2125,2125,2020,2755,1485,2120,2072.83,2.43,0,-23609,2213,2166,2113,2066,2013,2190,2090,225,635,500,1390,5,1,44964143,924,4.58,0.65,12,0.21,449.00,3138.00,2510,20240321,-18.13,1196,20230504,71.82,2510,-18.13,20240321,1395,47.31,20240126,2510,-18.13,20240321,1196,71.82,20230504,1.64,N,001380,500,224 억,,1092496,N,N,56,N,00,N
|
|
20240503,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2065,-55,5,-2.59,133479765,64025,58.37,2125,2125,2060,2755,1485,2120,2084.81,2.43,0,-17880,2213,2166,2113,2066,2013,2190,2090,225,635,500,1390,5,1,44964143,929,4.60,0.66,12,0.14,449.00,3138.00,2510,20240321,-17.73,1196,20230504,72.66,2510,-17.73,20240321,1395,48.03,20240126,2510,-17.73,20240321,1196,72.66,20230504,1.64,N,001380,500,224 억,,1092496,N,N,56,N,00,N
|
|
20240503,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2080,-40,5,-1.89,113168200,54185,49.40,2125,2125,2065,2755,1485,2120,2088.55,2.43,0,-10600,2213,2166,2113,2066,2013,2190,2090,225,635,500,1390,5,1,44964143,935,4.63,0.66,12,0.12,449.00,3138.00,2510,20240321,-17.13,1196,20230504,73.91,2510,-17.13,20240321,1395,49.10,20240126,2510,-17.13,20240321,1196,73.91,20230504,1.64,N,001380,500,224 억,,1092496,N,N,56,N,00,N
|
|
20240503,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2080,-40,5,-1.89,84921225,40561,36.98,2125,2125,2065,2755,1485,2120,2093.66,2.43,0,-6825,2213,2166,2113,2066,2013,2190,2090,225,635,500,1390,5,1,44964143,935,4.63,0.66,12,0.09,449.00,3138.00,2510,20240321,-17.13,1196,20230504,73.91,2510,-17.13,20240321,1395,49.10,20240126,2510,-17.13,20240321,1196,73.91,20230504,1.64,N,001380,500,224 억,,1092496,N,N,56,N,00,N
|
|
20240503,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2125,5,2,0.24,937110,441,0.40,2125,2125,2125,2755,1485,2120,2125.00,2.43,0,-288,2213,2166,2113,2066,2013,2190,2090,225,635,500,1390,5,1,44964143,955,4.73,0.68,12,0.00,449.00,3138.00,2510,20240321,-15.34,1196,20230504,77.68,2510,-15.34,20240321,1395,52.33,20240126,2510,-15.34,20240321,1196,77.68,20230504,1.64,N,001380,500,224 억,,1092496,N,N,56,N,00,N
|
|
20240502,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2120,10,2,0.47,230953985,109685,120.72,2115,2160,2060,2740,1480,2110,2105.51,2.43,0,2645,2166,2137,2116,2087,2066,2152,2102,225,630,500,1390,5,1,44964143,953,4.72,0.68,12,0.24,449.00,3138.00,2510,20240321,-15.54,1193,20230425,77.70,2510,-15.54,20240321,1395,51.97,20240126,2510,-15.54,20240321,1196,77.26,20230504,1.63,N,001380,500,224 억,,1090533,N,N,56,N,00,N
|
|
20240502,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2115,5,2,0.24,210120755,99830,109.88,2115,2160,2060,2740,1480,2110,2104.78,2.43,0,5004,2166,2137,2116,2087,2066,2152,2102,225,630,500,1390,5,1,44964143,951,4.71,0.67,12,0.22,449.00,3138.00,2510,20240321,-15.74,1193,20230425,77.28,2510,-15.74,20240321,1395,51.61,20240126,2510,-15.74,20240321,1196,76.84,20230504,1.63,N,001380,500,224 억,,1090533,N,N,0,N,00,N
|
|
20240502,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2115,5,2,0.24,189956255,90276,99.36,2115,2160,2060,2740,1480,2110,2104.17,2.43,0,7228,2166,2137,2116,2087,2066,2152,2102,225,630,500,1390,5,1,44964143,951,4.71,0.67,12,0.20,449.00,3138.00,2510,20240321,-15.74,1193,20230425,77.28,2510,-15.74,20240321,1395,51.61,20240126,2510,-15.74,20240321,1196,76.84,20230504,1.63,N,001380,500,224 억,,1090533,N,N,0,N,00,N
|
|
20240502,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2140,30,2,1.42,182879795,86929,95.68,2115,2160,2060,2740,1480,2110,2103.78,2.43,0,6804,2166,2137,2116,2087,2066,2152,2102,225,630,500,1390,5,1,44964143,962,4.77,0.68,12,0.19,449.00,3138.00,2510,20240321,-14.74,1193,20230425,79.38,2510,-14.74,20240321,1395,53.41,20240126,2510,-14.74,20240321,1196,78.93,20230504,1.63,N,001380,500,224 억,,1090533,N,N,0,N,00,N
|
|
20240502,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2095,-15,5,-0.71,151537310,72186,79.45,2115,2160,2060,2740,1480,2110,2099.25,2.43,0,3539,2166,2137,2116,2087,2066,2152,2102,225,630,500,1390,5,1,44964143,942,4.67,0.67,12,0.16,449.00,3138.00,2510,20240321,-16.53,1193,20230425,75.61,2510,-16.53,20240321,1395,50.18,20240126,2510,-16.53,20240321,1196,75.17,20230504,1.63,N,001380,500,224 억,,1090533,N,N,0,N,00,N
|
|
20240502,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2130,20,2,0.95,124757375,59420,65.40,2115,2160,2060,2740,1480,2110,2099.57,2.43,0,4042,2166,2137,2116,2087,2066,2152,2102,225,630,500,1390,5,1,44964143,958,4.74,0.68,12,0.13,449.00,3138.00,2510,20240321,-15.14,1193,20230425,78.54,2510,-15.14,20240321,1395,52.69,20240126,2510,-15.14,20240321,1196,78.09,20230504,1.63,N,001380,500,224 억,,1090533,N,N,0,N,00,N
|
|
20240502,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2100,-10,5,-0.47,87629385,41999,46.23,2115,2120,2060,2740,1480,2110,2086.43,2.43,0,674,2166,2137,2116,2087,2066,2152,2102,225,630,500,1390,5,1,44964143,944,4.68,0.67,12,0.09,449.00,3138.00,2510,20240321,-16.33,1193,20230425,76.03,2510,-16.33,20240321,1395,50.54,20240126,2510,-16.33,20240321,1196,75.59,20230504,1.63,N,001380,500,224 억,,1090533,N,N,0,N,00,N
|
|
20240502,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2115,5,2,0.24,9781100,4629,5.09,2115,2120,2100,2740,1480,2110,2113.05,2.43,0,-305,2166,2137,2116,2087,2066,2152,2102,225,630,500,1390,5,1,44964143,951,4.71,0.67,12,0.01,449.00,3138.00,2510,20240321,-15.74,1193,20230425,77.28,2510,-15.74,20240321,1395,51.61,20240126,2510,-15.74,20240321,1196,76.84,20230504,1.63,N,001380,500,224 억,,1090533,N,N,0,N,00,N
|