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
|
|
20240628,160121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2160,35,2,1.65,454239950,213230,53.95,2115,2170,2070,2760,1490,2125,2130.28,1.40,0,-16383,2305,2215,2135,2045,1965,2175,2005,225,635,500,1400,5,1,44964143,971,4.81,0.69,12,0.47,449.00,3138.00,2580,20240618,-16.28,1242,20230726,73.91,2580,-16.28,20240618,1395,54.84,20240126,2580,-16.28,20240618,1242,73.91,20230726,3.44,N,001380,500,224 억,,627543,N,N,46,N,00,N
|
|
20240628,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2155,30,2,1.41,437130530,205303,51.95,2115,2170,2070,2760,1490,2125,2129.20,1.40,0,-15378,2305,2215,2135,2045,1965,2175,2005,225,635,500,1400,5,1,44964143,969,4.80,0.69,12,0.46,449.00,3138.00,2580,20240618,-16.47,1242,20230726,73.51,2580,-16.47,20240618,1395,54.48,20240126,2580,-16.47,20240618,1242,73.51,20230726,3.44,N,001380,500,224 억,,627543,N,N,56,N,00,N
|
|
20240628,140120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2155,30,2,1.41,398767100,187540,47.45,2115,2170,2070,2760,1490,2125,2126.30,1.40,0,-13427,2305,2215,2135,2045,1965,2175,2005,225,635,500,1400,5,1,44964143,969,4.80,0.69,12,0.42,449.00,3138.00,2580,20240618,-16.47,1242,20230726,73.51,2580,-16.47,20240618,1395,54.48,20240126,2580,-16.47,20240618,1242,73.51,20230726,3.44,N,001380,500,224 억,,627543,N,N,56,N,00,N
|
|
20240628,130120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2140,15,2,0.71,383087090,180249,45.61,2115,2170,2070,2760,1490,2125,2125.32,1.40,0,-12749,2305,2215,2135,2045,1965,2175,2005,225,635,500,1400,5,1,44964143,962,4.77,0.68,12,0.40,449.00,3138.00,2580,20240618,-17.05,1242,20230726,72.30,2580,-17.05,20240618,1395,53.41,20240126,2580,-17.05,20240618,1242,72.30,20230726,3.44,N,001380,500,224 억,,627543,N,N,56,N,00,N
|
|
20240628,120120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2160,35,2,1.65,283537755,134031,33.91,2115,2160,2070,2760,1490,2125,2115.46,1.40,0,-4102,2305,2215,2135,2045,1965,2175,2005,225,635,500,1400,5,1,44964143,971,4.81,0.69,12,0.30,449.00,3138.00,2580,20240618,-16.28,1242,20230726,73.91,2580,-16.28,20240618,1395,54.84,20240126,2580,-16.28,20240618,1242,73.91,20230726,3.44,N,001380,500,224 억,,627543,N,N,56,N,00,N
|
|
20240628,110120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2125,0,3,0.00,171263705,81557,20.64,2115,2135,2070,2760,1490,2125,2099.92,1.40,0,16279,2305,2215,2135,2045,1965,2175,2005,225,635,500,1400,5,1,44964143,955,4.73,0.68,12,0.18,449.00,3138.00,2580,20240618,-17.64,1242,20230726,71.10,2580,-17.64,20240618,1395,52.33,20240126,2580,-17.64,20240618,1242,71.10,20230726,3.44,N,001380,500,224 억,,627543,N,N,56,N,00,N
|
|
20240628,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2115,-10,5,-0.47,132874485,63494,16.07,2115,2130,2070,2760,1490,2125,2092.70,1.40,0,13041,2305,2215,2135,2045,1965,2175,2005,225,635,500,1400,5,1,44964143,951,4.71,0.67,12,0.14,449.00,3138.00,2580,20240618,-18.02,1242,20230726,70.29,2580,-18.02,20240618,1395,51.61,20240126,2580,-18.02,20240618,1242,70.29,20230726,3.44,N,001380,500,224 억,,627543,N,N,56,N,00,N
|
|
20240628,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2095,-30,5,-1.41,5290275,2509,0.63,2115,2115,2095,2760,1490,2125,2108.35,1.40,0,-547,2305,2215,2135,2045,1965,2175,2005,225,635,500,1400,5,1,44964143,942,4.67,0.67,12,0.01,449.00,3138.00,2580,20240618,-18.80,1242,20230726,68.68,2580,-18.80,20240618,1395,50.18,20240126,2580,-18.80,20240618,1242,68.68,20230726,3.44,N,001380,500,224 억,,627543,N,N,56,N,00,N
|
|
20240627,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2125,-95,5,-4.28,834964325,393362,131.85,2220,2225,2055,2885,1555,2220,2122.58,1.24,0,80163,2333,2276,2238,2181,2143,2257,2162,225,665,500,1460,5,1,44964143,955,4.73,0.68,12,0.87,449.00,3138.00,2580,20240618,-17.64,1242,20230726,71.10,2580,-17.64,20240618,1395,52.33,20240126,2580,-17.64,20240618,1242,71.10,20230726,3.44,N,001380,500,224 억,,557176,N,N,56,N,00,N
|
|
20240627,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2125,-95,5,-4.28,772627480,363745,121.92,2220,2225,2055,2885,1555,2220,2124.03,1.24,0,79389,2333,2276,2238,2181,2143,2257,2162,225,665,500,1460,5,1,44964143,955,4.73,0.68,12,0.81,449.00,3138.00,2580,20240618,-17.64,1242,20230726,71.10,2580,-17.64,20240618,1395,52.33,20240126,2580,-17.64,20240618,1242,71.10,20230726,3.44,N,001380,500,224 억,,557176,N,N,64,N,00,N
|
|
20240627,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2090,-130,5,-5.86,676507815,318332,106.70,2220,2225,2055,2885,1555,2220,2125.09,1.24,0,83749,2333,2276,2238,2181,2143,2257,2162,225,665,500,1460,5,1,44964143,940,4.65,0.67,12,0.71,449.00,3138.00,2580,20240618,-18.99,1242,20230726,68.28,2580,-18.99,20240618,1395,49.82,20240126,2580,-18.99,20240618,1242,68.28,20230726,3.44,N,001380,500,224 억,,557176,N,N,64,N,00,N
|
|
20240627,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2155,-65,5,-2.93,236567810,108703,36.44,2220,2225,2145,2885,1555,2220,2176.18,1.24,0,14942,2333,2276,2238,2181,2143,2257,2162,225,665,500,1460,5,1,44964143,969,4.80,0.69,12,0.24,449.00,3138.00,2580,20240618,-16.47,1242,20230726,73.51,2580,-16.47,20240618,1395,54.48,20240126,2580,-16.47,20240618,1242,73.51,20230726,3.44,N,001380,500,224 억,,557176,N,N,64,N,00,N
|
|
20240627,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2175,-45,5,-2.03,207113910,95075,31.87,2220,2225,2145,2885,1555,2220,2178.32,1.24,0,14751,2333,2276,2238,2181,2143,2257,2162,225,665,500,1460,5,1,44964143,978,4.84,0.69,12,0.21,449.00,3138.00,2580,20240618,-15.70,1242,20230726,75.12,2580,-15.70,20240618,1395,55.91,20240126,2580,-15.70,20240618,1242,75.12,20230726,3.44,N,001380,500,224 억,,557176,N,N,64,N,00,N
|
|
20240627,110120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2185,-35,5,-1.58,193155390,88656,29.72,2220,2225,2145,2885,1555,2220,2178.59,1.24,0,13786,2333,2276,2238,2181,2143,2257,2162,225,665,500,1460,5,1,44964143,982,4.87,0.70,12,0.20,449.00,3138.00,2580,20240618,-15.31,1242,20230726,75.93,2580,-15.31,20240618,1395,56.63,20240126,2580,-15.31,20240618,1242,75.93,20230726,3.44,N,001380,500,224 억,,557176,N,N,64,N,00,N
|
|
20240627,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2180,-40,5,-1.80,159063570,73072,24.49,2220,2225,2145,2885,1555,2220,2176.66,1.24,0,10036,2333,2276,2238,2181,2143,2257,2162,225,665,500,1460,5,1,44964143,980,4.86,0.69,12,0.16,449.00,3138.00,2580,20240618,-15.50,1242,20230726,75.52,2580,-15.50,20240618,1395,56.27,20240126,2580,-15.50,20240618,1242,75.52,20230726,3.44,N,001380,500,224 억,,557176,N,N,64,N,00,N
|
|
20240627,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2210,-10,5,-0.45,2900145,1306,0.44,2220,2225,2210,2885,1555,2220,2220.77,1.24,0,-265,2333,2276,2238,2181,2143,2257,2162,225,665,500,1460,5,1,44964143,994,4.92,0.70,12,0.00,449.00,3138.00,2580,20240618,-14.34,1242,20230726,77.94,2580,-14.34,20240618,1395,58.42,20240126,2580,-14.34,20240618,1242,77.94,20230726,3.44,N,001380,500,224 억,,557176,N,N,64,N,00,N
|
|
20240626,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2220,-60,5,-2.63,661664595,295709,71.66,2265,2295,2200,2960,1600,2280,2237.67,1.08,0,72549,2406,2342,2311,2247,2216,2327,2232,225,680,500,1500,5,1,44964143,998,4.94,0.71,12,0.66,449.00,3138.00,2580,20240618,-13.95,1242,20230726,78.74,2580,-13.95,20240618,1395,59.14,20240126,2580,-13.95,20240618,1242,78.74,20230726,3.39,N,001380,500,224 억,,484856,N,N,64,N,00,N
|
|
20240626,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2225,-55,5,-2.41,598699250,267273,64.77,2265,2295,2205,2960,1600,2280,2240.03,1.08,0,70711,2406,2342,2311,2247,2216,2327,2232,225,680,500,1500,5,1,44964143,1000,4.96,0.71,12,0.59,449.00,3138.00,2580,20240618,-13.76,1242,20230726,79.15,2580,-13.76,20240618,1395,59.50,20240126,2580,-13.76,20240618,1242,79.15,20230726,3.39,N,001380,500,224 억,,484856,N,N,72,N,00,N
|
|
20240626,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2215,-65,5,-2.85,464646090,206649,50.08,2265,2295,2210,2960,1600,2280,2248.48,1.08,0,48167,2406,2342,2311,2247,2216,2327,2232,225,680,500,1500,5,1,44964143,996,4.93,0.71,12,0.46,449.00,3138.00,2580,20240618,-14.15,1242,20230726,78.34,2580,-14.15,20240618,1395,58.78,20240126,2580,-14.15,20240618,1242,78.34,20230726,3.39,N,001380,500,224 억,,484856,N,N,72,N,00,N
|
|
20240626,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2240,-40,5,-1.75,415368345,184474,44.70,2265,2295,2225,2960,1600,2280,2251.64,1.08,0,46386,2406,2342,2311,2247,2216,2327,2232,225,680,500,1500,5,1,44964143,1007,4.99,0.71,12,0.41,449.00,3138.00,2580,20240618,-13.18,1242,20230726,80.35,2580,-13.18,20240618,1395,60.57,20240126,2580,-13.18,20240618,1242,80.35,20230726,3.39,N,001380,500,224 억,,484856,N,N,72,N,00,N
|
|
20240626,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2250,-30,5,-1.32,341330735,151357,36.68,2265,2295,2225,2960,1600,2280,2255.14,1.08,0,40332,2406,2342,2311,2247,2216,2327,2232,225,680,500,1500,5,1,44964143,1012,5.01,0.72,12,0.34,449.00,3138.00,2580,20240618,-12.79,1242,20230726,81.16,2580,-12.79,20240618,1395,61.29,20240126,2580,-12.79,20240618,1242,81.16,20230726,3.39,N,001380,500,224 억,,484856,N,N,72,N,00,N
|
|
20240626,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2265,-15,5,-0.66,251194625,111160,26.94,2265,2295,2245,2960,1600,2280,2259.76,1.08,0,41026,2406,2342,2311,2247,2216,2327,2232,225,680,500,1500,5,1,44964143,1018,5.04,0.72,12,0.25,449.00,3138.00,2580,20240618,-12.21,1242,20230726,82.37,2580,-12.21,20240618,1395,62.37,20240126,2580,-12.21,20240618,1242,82.37,20230726,3.39,N,001380,500,224 억,,484856,N,N,72,N,00,N
|
|
20240626,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2275,-5,5,-0.22,211524910,93607,22.68,2265,2295,2245,2960,1600,2280,2259.71,1.08,0,35310,2406,2342,2311,2247,2216,2327,2232,225,680,500,1500,5,1,44964143,1023,5.07,0.72,12,0.21,449.00,3138.00,2580,20240618,-11.82,1242,20230726,83.17,2580,-11.82,20240618,1395,63.08,20240126,2580,-11.82,20240618,1242,83.17,20230726,3.39,N,001380,500,224 억,,484856,N,N,72,N,00,N
|
|
20240626,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2280,0,3,0.00,14441715,6379,1.55,2265,2280,2260,2960,1600,2280,2263.95,1.08,0,593,2406,2342,2311,2247,2216,2327,2232,225,680,500,1500,5,1,44964143,1025,5.08,0.73,12,0.01,449.00,3138.00,2580,20240618,-11.63,1242,20230726,83.57,2580,-11.63,20240618,1395,63.44,20240126,2580,-11.63,20240618,1242,83.57,20230726,3.39,N,001380,500,224 억,,484856,N,N,72,N,00,N
|
|
20240625,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2280,-75,5,-3.18,944403620,405157,104.86,2325,2375,2280,3060,1650,2355,2331.02,1.00,0,23950,2451,2402,2326,2277,2201,2427,2302,225,705,500,1550,5,1,44964143,1025,5.08,0.73,12,0.90,449.00,3138.00,2580,20240618,-11.63,1242,20230726,83.57,2580,-11.63,20240618,1395,63.44,20240126,2580,-11.63,20240618,1242,83.57,20230726,3.23,N,001380,500,224 억,,450707,N,N,72,N,00,N
|
|
20240625,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2315,-40,5,-1.70,835436575,357649,92.57,2325,2375,2290,3060,1650,2355,2335.91,1.00,0,29246,2451,2402,2326,2277,2201,2427,2302,225,705,500,1550,5,1,44964143,1041,5.16,0.74,12,0.80,449.00,3138.00,2580,20240618,-10.27,1242,20230726,86.39,2580,-10.27,20240618,1395,65.95,20240126,2580,-10.27,20240618,1242,86.39,20230726,3.23,N,001380,500,224 억,,450707,N,N,71,N,00,N
|
|
20240625,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2325,-30,5,-1.27,731650950,312617,80.91,2325,2375,2310,3060,1650,2355,2340.40,1.00,0,57638,2451,2402,2326,2277,2201,2427,2302,225,705,500,1550,5,1,44964143,1045,5.18,0.74,12,0.70,449.00,3138.00,2580,20240618,-9.88,1242,20230726,87.20,2580,-9.88,20240618,1395,66.67,20240126,2580,-9.88,20240618,1242,87.20,20230726,3.23,N,001380,500,224 억,,450707,N,N,71,N,00,N
|
|
20240625,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2335,-20,5,-0.85,561455260,239418,61.97,2325,2375,2310,3060,1650,2355,2345.08,1.00,0,43832,2451,2402,2326,2277,2201,2427,2302,225,705,500,1550,5,1,44964143,1050,5.20,0.74,12,0.53,449.00,3138.00,2580,20240618,-9.50,1242,20230726,88.00,2580,-9.50,20240618,1395,67.38,20240126,2580,-9.50,20240618,1242,88.00,20230726,3.23,N,001380,500,224 억,,450707,N,N,71,N,00,N
|
|
20240625,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2355,0,3,0.00,409444875,174274,45.11,2325,2375,2310,3060,1650,2355,2349.43,1.00,0,32271,2451,2402,2326,2277,2201,2427,2302,225,705,500,1550,5,1,44964143,1059,5.24,0.75,12,0.39,449.00,3138.00,2580,20240618,-8.72,1242,20230726,89.61,2580,-8.72,20240618,1395,68.82,20240126,2580,-8.72,20240618,1242,89.61,20230726,3.23,N,001380,500,224 억,,450707,N,N,71,N,00,N
|
|
20240625,110123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2360,5,2,0.21,359195780,152829,39.55,2325,2375,2310,3060,1650,2355,2350.31,1.00,0,28584,2451,2402,2326,2277,2201,2427,2302,225,705,500,1550,5,1,44964143,1061,5.26,0.75,12,0.34,449.00,3138.00,2580,20240618,-8.53,1242,20230726,90.02,2580,-8.53,20240618,1395,69.18,20240126,2580,-8.53,20240618,1242,90.02,20230726,3.23,N,001380,500,224 억,,450707,N,N,71,N,00,N
|
|
20240625,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2355,0,3,0.00,275380475,117152,30.32,2325,2375,2310,3060,1650,2355,2350.62,1.00,0,22426,2451,2402,2326,2277,2201,2427,2302,225,705,500,1550,5,1,44964143,1059,5.24,0.75,12,0.26,449.00,3138.00,2580,20240618,-8.72,1242,20230726,89.61,2580,-8.72,20240618,1395,68.82,20240126,2580,-8.72,20240618,1242,89.61,20230726,3.23,N,001380,500,224 억,,450707,N,N,71,N,00,N
|
|
20240625,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2340,-15,5,-0.64,15044390,6461,1.67,2325,2340,2320,3060,1650,2355,2328.33,1.00,0,-54,2451,2402,2326,2277,2201,2427,2302,225,705,500,1550,5,1,44964143,1052,5.21,0.75,12,0.01,449.00,3138.00,2580,20240618,-9.30,1242,20230726,88.41,2580,-9.30,20240618,1395,67.74,20240126,2580,-9.30,20240618,1242,88.41,20230726,3.23,N,001380,500,224 억,,450707,N,N,71,N,00,N
|
|
20240624,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2355,-5,5,-0.21,862707020,373552,22.64,2315,2375,2250,3065,1655,2360,2309.29,0.91,0,44153,2513,2436,2363,2286,2213,2400,2250,225,705,500,1550,5,1,44964143,1059,5.24,0.75,12,0.83,449.00,3138.00,2580,20240618,-8.72,1242,20230726,89.61,2580,-8.72,20240618,1395,68.82,20240126,2580,-8.72,20240618,1242,89.61,20230726,3.06,N,001380,500,224 억,,410938,N,N,71,N,00,N
|
|
20240624,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2325,-35,5,-1.48,690269275,299863,18.17,2315,2375,2250,3065,1655,2360,2301.95,0.91,0,26916,2513,2436,2363,2286,2213,2400,2250,225,705,500,1550,5,1,44964143,1045,5.18,0.74,12,0.67,449.00,3138.00,2580,20240618,-9.88,1242,20230726,87.20,2580,-9.88,20240618,1395,66.67,20240126,2580,-9.88,20240618,1242,87.20,20230726,3.06,N,001380,500,224 억,,410938,N,N,118,N,00,N
|
|
20240624,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2305,-55,5,-2.33,597131835,259512,15.73,2315,2375,2250,3065,1655,2360,2300.98,0.91,0,20544,2513,2436,2363,2286,2213,2400,2250,225,705,500,1550,5,1,44964143,1036,5.13,0.73,12,0.58,449.00,3138.00,2580,20240618,-10.66,1242,20230726,85.59,2580,-10.66,20240618,1395,65.23,20240126,2580,-10.66,20240618,1242,85.59,20230726,3.06,N,001380,500,224 억,,410938,N,N,118,N,00,N
|
|
20240624,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2295,-65,5,-2.75,516936950,224518,13.61,2315,2375,2250,3065,1655,2360,2302.43,0.91,0,22718,2513,2436,2363,2286,2213,2400,2250,225,705,500,1550,5,1,44964143,1032,5.11,0.73,12,0.50,449.00,3138.00,2580,20240618,-11.05,1242,20230726,84.78,2580,-11.05,20240618,1395,64.52,20240126,2580,-11.05,20240618,1242,84.78,20230726,3.06,N,001380,500,224 억,,410938,N,N,118,N,00,N
|
|
20240624,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2290,-70,5,-2.97,487429930,211623,12.82,2315,2375,2250,3065,1655,2360,2303.29,0.91,0,23361,2513,2436,2363,2286,2213,2400,2250,225,705,500,1550,5,1,44964143,1030,5.10,0.73,12,0.47,449.00,3138.00,2580,20240618,-11.24,1242,20230726,84.38,2580,-11.24,20240618,1395,64.16,20240126,2580,-11.24,20240618,1242,84.38,20230726,3.06,N,001380,500,224 억,,410938,N,N,118,N,00,N
|
|
20240624,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2290,-70,5,-2.97,432123475,187354,11.35,2315,2375,2250,3065,1655,2360,2306.45,0.91,0,21366,2513,2436,2363,2286,2213,2400,2250,225,705,500,1550,5,1,44964143,1030,5.10,0.73,12,0.42,449.00,3138.00,2580,20240618,-11.24,1242,20230726,84.38,2580,-11.24,20240618,1395,64.16,20240126,2580,-11.24,20240618,1242,84.38,20230726,3.06,N,001380,500,224 억,,410938,N,N,118,N,00,N
|
|
20240624,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2335,-25,5,-1.06,371517455,161096,9.76,2315,2375,2250,3065,1655,2360,2306.18,0.91,0,17416,2513,2436,2363,2286,2213,2400,2250,225,705,500,1550,5,1,44964143,1050,5.20,0.74,12,0.36,449.00,3138.00,2580,20240618,-9.50,1242,20230726,88.00,2580,-9.50,20240618,1395,67.38,20240126,2580,-9.50,20240618,1242,88.00,20230726,3.06,N,001380,500,224 억,,410938,N,N,118,N,00,N
|
|
20240624,090120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2350,-10,5,-0.42,33221530,14207,0.86,2315,2375,2315,3065,1655,2360,2338.37,0.91,0,257,2513,2436,2363,2286,2213,2400,2250,225,705,500,1550,5,1,44964143,1057,5.23,0.75,12,0.03,449.00,3138.00,2580,20240618,-8.91,1242,20230726,89.21,2580,-8.91,20240618,1395,68.46,20240126,2580,-8.91,20240618,1242,89.21,20230726,3.06,N,001380,500,224 억,,410938,N,N,118,N,00,N
|
|
20240621,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2360,55,2,2.39,3858787380,1637702,115.25,2435,2440,2290,2995,1615,2305,2356.28,1.04,0,-58423,2388,2346,2278,2236,2168,2367,2257,225,690,500,1520,5,1,44964143,1061,5.26,0.75,12,3.64,449.00,3138.00,2580,20240618,-8.53,1242,20230726,90.02,2580,-8.53,20240618,1395,69.18,20240126,2580,-8.53,20240618,1242,90.02,20230726,3.04,N,001380,500,224 억,,468147,N,N,118,N,00,N
|
|
20240621,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2320,15,2,0.65,3672018400,1557744,109.63,2435,2440,2290,2995,1615,2305,2357.34,1.04,0,-62987,2388,2346,2278,2236,2168,2367,2257,225,690,500,1520,5,1,44964143,1043,5.17,0.74,12,3.46,449.00,3138.00,2580,20240618,-10.08,1242,20230726,86.80,2580,-10.08,20240618,1395,66.31,20240126,2580,-10.08,20240618,1242,86.80,20230726,3.04,N,001380,500,224 억,,468147,N,N,51,N,00,N
|
|
20240621,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2340,35,2,1.52,3380947395,1432316,100.80,2435,2440,2290,2995,1615,2305,2360.56,1.04,0,-70955,2388,2346,2278,2236,2168,2367,2257,225,690,500,1520,5,1,44964143,1052,5.21,0.75,12,3.19,449.00,3138.00,2580,20240618,-9.30,1242,20230726,88.41,2580,-9.30,20240618,1395,67.74,20240126,2580,-9.30,20240618,1242,88.41,20230726,3.04,N,001380,500,224 억,,468147,N,N,51,N,00,N
|
|
20240621,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2360,55,2,2.39,3257378605,1379386,97.07,2435,2440,2290,2995,1615,2305,2361.56,1.04,0,-72276,2388,2346,2278,2236,2168,2367,2257,225,690,500,1520,5,1,44964143,1061,5.26,0.75,12,3.07,449.00,3138.00,2580,20240618,-8.53,1242,20230726,90.02,2580,-8.53,20240618,1395,69.18,20240126,2580,-8.53,20240618,1242,90.02,20230726,3.04,N,001380,500,224 억,,468147,N,N,51,N,00,N
|
|
20240621,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2360,55,2,2.39,3092991815,1309563,92.16,2435,2440,2290,2995,1615,2305,2361.94,1.04,0,-70569,2388,2346,2278,2236,2168,2367,2257,225,690,500,1520,5,1,44964143,1061,5.26,0.75,12,2.91,449.00,3138.00,2580,20240618,-8.53,1242,20230726,90.02,2580,-8.53,20240618,1395,69.18,20240126,2580,-8.53,20240618,1242,90.02,20230726,3.04,N,001380,500,224 억,,468147,N,N,51,N,00,N
|
|
20240621,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2340,35,2,1.52,2897737830,1226903,86.34,2435,2440,2290,2995,1615,2305,2361.93,1.04,0,-73262,2388,2346,2278,2236,2168,2367,2257,225,690,500,1520,5,1,44964143,1052,5.21,0.75,12,2.73,449.00,3138.00,2580,20240618,-9.30,1242,20230726,88.41,2580,-9.30,20240618,1395,67.74,20240126,2580,-9.30,20240618,1242,88.41,20230726,3.04,N,001380,500,224 억,,468147,N,N,51,N,00,N
|
|
20240621,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2360,55,2,2.39,2582484220,1091850,76.84,2435,2440,2290,2995,1615,2305,2365.35,1.04,0,-87227,2388,2346,2278,2236,2168,2367,2257,225,690,500,1520,5,1,44964143,1061,5.26,0.75,12,2.43,449.00,3138.00,2580,20240618,-8.53,1242,20230726,90.02,2580,-8.53,20240618,1395,69.18,20240126,2580,-8.53,20240618,1242,90.02,20230726,3.04,N,001380,500,224 억,,468147,N,N,51,N,00,N
|
|
20240621,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2365,60,2,2.60,737655325,306072,21.54,2435,2440,2365,2995,1615,2305,2410.80,1.04,0,-24896,2388,2346,2278,2236,2168,2367,2257,225,690,500,1520,5,1,44964143,1063,5.27,0.75,12,0.68,449.00,3138.00,2580,20240618,-8.33,1242,20230726,90.42,2580,-8.33,20240618,1395,69.53,20240126,2580,-8.33,20240618,1242,90.42,20230726,3.04,N,001380,500,224 억,,468147,N,N,51,N,00,N
|
|
20240620,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2305,35,2,1.54,2275113715,997664,41.64,2265,2320,2210,2950,1590,2270,2280.31,1.09,0,-16850,2543,2406,2313,2176,2083,2360,2130,225,680,500,1490,5,1,44964143,1036,5.13,0.73,12,2.22,449.00,3138.00,2580,20240618,-10.66,1242,20230726,85.59,2580,-10.66,20240618,1395,65.23,20240126,2580,-10.66,20240618,1242,85.59,20230726,2.71,N,001380,500,224 억,,490954,N,N,51,N,00,N
|
|
20240620,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2295,25,2,1.10,1896389745,833348,34.78,2265,2315,2210,2950,1590,2270,2275.66,1.09,0,-14304,2543,2406,2313,2176,2083,2360,2130,225,680,500,1490,5,1,44964143,1032,5.11,0.73,12,1.85,449.00,3138.00,2580,20240618,-11.05,1242,20230726,84.78,2580,-11.05,20240618,1395,64.52,20240126,2580,-11.05,20240618,1242,84.78,20230726,2.71,N,001380,500,224 억,,490954,N,N,64,N,00,N
|
|
20240620,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2290,20,2,0.88,1601421810,704959,29.42,2265,2310,2210,2950,1590,2270,2271.67,1.09,0,-2180,2543,2406,2313,2176,2083,2360,2130,225,680,500,1490,5,1,44964143,1030,5.10,0.73,12,1.57,449.00,3138.00,2580,20240618,-11.24,1242,20230726,84.38,2580,-11.24,20240618,1395,64.16,20240126,2580,-11.24,20240618,1242,84.38,20230726,2.71,N,001380,500,224 억,,490954,N,N,64,N,00,N
|
|
20240620,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2290,20,2,0.88,1478804570,651417,27.19,2265,2310,2210,2950,1590,2270,2270.14,1.09,0,9718,2543,2406,2313,2176,2083,2360,2130,225,680,500,1490,5,1,44964143,1030,5.10,0.73,12,1.45,449.00,3138.00,2580,20240618,-11.24,1242,20230726,84.38,2580,-11.24,20240618,1395,64.16,20240126,2580,-11.24,20240618,1242,84.38,20230726,2.71,N,001380,500,224 억,,490954,N,N,64,N,00,N
|
|
20240620,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2260,-10,5,-0.44,1127779570,497660,20.77,2265,2310,2210,2950,1590,2270,2266.12,1.09,0,46049,2543,2406,2313,2176,2083,2360,2130,225,680,500,1490,5,1,44964143,1016,5.03,0.72,12,1.11,449.00,3138.00,2580,20240618,-12.40,1242,20230726,81.96,2580,-12.40,20240618,1395,62.01,20240126,2580,-12.40,20240618,1242,81.96,20230726,2.71,N,001380,500,224 억,,490954,N,N,64,N,00,N
|
|
20240620,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2270,0,3,0.00,765179255,338122,14.11,2265,2305,2210,2950,1590,2270,2262.91,1.09,0,51569,2543,2406,2313,2176,2083,2360,2130,225,680,500,1490,5,1,44964143,1021,5.06,0.72,12,0.75,449.00,3138.00,2580,20240618,-12.02,1242,20230726,82.77,2580,-12.02,20240618,1395,62.72,20240126,2580,-12.02,20240618,1242,82.77,20230726,2.71,N,001380,500,224 억,,490954,N,N,64,N,00,N
|
|
20240620,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2265,-5,5,-0.22,546371530,240758,10.05,2265,2305,2240,2950,1590,2270,2269.37,1.09,0,39399,2543,2406,2313,2176,2083,2360,2130,225,680,500,1490,5,1,44964143,1018,5.04,0.72,12,0.54,449.00,3138.00,2580,20240618,-12.21,1242,20230726,82.37,2580,-12.21,20240618,1395,62.37,20240126,2580,-12.21,20240618,1242,82.37,20230726,2.71,N,001380,500,224 억,,490954,N,N,64,N,00,N
|
|
20240620,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2270,0,3,0.00,41486050,18315,0.76,2265,2270,2250,2950,1590,2270,2263.08,1.09,0,1482,2543,2406,2313,2176,2083,2360,2130,225,680,500,1490,5,1,44964143,1021,5.06,0.72,12,0.04,449.00,3138.00,2580,20240618,-12.02,1242,20230726,82.77,2580,-12.02,20240618,1395,62.72,20240126,2580,-12.02,20240618,1242,82.77,20230726,2.71,N,001380,500,224 억,,490954,N,N,64,N,00,N
|
|
20240619,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2270,-60,5,-2.58,5519068470,2362164,21.69,2405,2450,2220,3025,1635,2330,2336.48,1.40,0,-152000,2810,2570,2340,2100,1870,2690,2220,225,695,500,1530,5,1,44964143,1021,5.06,0.72,12,5.25,449.00,3138.00,2580,20240618,-12.02,1242,20230726,82.77,2580,-12.02,20240618,1395,62.72,20240126,2580,-12.02,20240618,1242,82.77,20230726,2.09,N,001380,500,224 억,,631305,N,N,64,N,00,N
|
|
20240619,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2275,-55,5,-2.36,5229758215,2233658,20.51,2405,2450,2255,3025,1635,2330,2341.34,1.40,0,-153352,2810,2570,2340,2100,1870,2690,2220,225,695,500,1530,5,1,44964143,1023,5.07,0.72,12,4.97,449.00,3138.00,2580,20240618,-11.82,1242,20230726,83.17,2580,-11.82,20240618,1395,63.08,20240126,2580,-11.82,20240618,1242,83.17,20230726,2.09,N,001380,500,224 억,,631305,N,N,30,N,00,N
|
|
20240619,140120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2275,-55,5,-2.36,5085305710,2170357,19.93,2405,2450,2255,3025,1635,2330,2343.07,1.40,0,-151108,2810,2570,2340,2100,1870,2690,2220,225,695,500,1530,5,1,44964143,1023,5.07,0.72,12,4.83,449.00,3138.00,2580,20240618,-11.82,1242,20230726,83.17,2580,-11.82,20240618,1395,63.08,20240126,2580,-11.82,20240618,1242,83.17,20230726,2.09,N,001380,500,224 억,,631305,N,N,30,N,00,N
|
|
20240619,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2260,-70,5,-3.00,4860081220,2071447,19.02,2405,2450,2255,3025,1635,2330,2346.23,1.40,0,-159348,2810,2570,2340,2100,1870,2690,2220,225,695,500,1530,5,1,44964143,1016,5.03,0.72,12,4.61,449.00,3138.00,2580,20240618,-12.40,1242,20230726,81.96,2580,-12.40,20240618,1395,62.01,20240126,2580,-12.40,20240618,1242,81.96,20230726,2.09,N,001380,500,224 억,,631305,N,N,30,N,00,N
|
|
20240619,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2295,-35,5,-1.50,2341407720,1003549,9.21,2405,2405,2270,3025,1635,2330,2333.13,1.40,0,-153911,2810,2570,2340,2100,1870,2690,2220,225,695,500,1530,5,1,44964143,1032,5.11,0.73,12,2.23,449.00,3138.00,2580,20240618,-11.05,1242,20230726,84.78,2580,-11.05,20240618,1395,64.52,20240126,2580,-11.05,20240618,1242,84.78,20230726,2.09,N,001380,500,224 억,,631305,N,N,30,N,00,N
|
|
20240619,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2290,-40,5,-1.72,2163159825,925697,8.50,2405,2405,2270,3025,1635,2330,2336.79,1.40,0,-157412,2810,2570,2340,2100,1870,2690,2220,225,695,500,1530,5,1,44964143,1030,5.10,0.73,12,2.06,449.00,3138.00,2580,20240618,-11.24,1242,20230726,84.38,2580,-11.24,20240618,1395,64.16,20240126,2580,-11.24,20240618,1242,84.38,20230726,2.09,N,001380,500,224 억,,631305,N,N,30,N,00,N
|
|
20240619,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2330,0,3,0.00,1948336695,832615,7.64,2405,2405,2270,3025,1635,2330,2340.02,1.40,0,-148160,2810,2570,2340,2100,1870,2690,2220,225,695,500,1530,5,1,44964143,1048,5.19,0.74,12,1.85,449.00,3138.00,2580,20240618,-9.69,1242,20230726,87.60,2580,-9.69,20240618,1395,67.03,20240126,2580,-9.69,20240618,1242,87.60,20230726,2.09,N,001380,500,224 억,,631305,N,N,30,N,00,N
|
|
20240619,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2350,20,2,0.86,481684085,201424,1.85,2405,2405,2350,3025,1635,2330,2391.39,1.40,0,-49653,2810,2570,2340,2100,1870,2690,2220,225,695,500,1530,5,1,44964143,1057,5.23,0.75,12,0.45,449.00,3138.00,2580,20240618,-8.91,1242,20230726,89.21,2580,-8.91,20240618,1395,68.46,20240126,2580,-8.91,20240618,1242,89.21,20230726,2.09,N,001380,500,224 억,,631305,N,N,30,N,00,N
|
|
20240618,160117,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2330,135,2,6.15,26166281825,10847647,153.15,2280,2580,2110,2850,1540,2195,2412.21,1.81,0,-168339,2608,2401,2138,1931,1668,2505,2035,225,655,500,1440,5,1,44964143,1048,5.19,0.74,12,24.13,449.00,3138.00,2580,20240618,-9.69,1242,20230726,87.60,2580,-9.69,20240618,1395,67.03,20240126,2580,-9.69,20240618,1242,87.60,20230726,2.10,N,001380,500,224 억,,814883,N,N,30,N,00,N
|
|
20240618,150117,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2325,130,2,5.92,25723384015,10656673,150.46,2280,2580,2110,2850,1540,2195,2413.86,1.81,0,-175110,2608,2401,2138,1931,1668,2505,2035,225,655,500,1440,5,1,44964143,1045,5.18,0.74,12,23.70,449.00,3138.00,2580,20240618,-9.88,1242,20230726,87.20,2580,-9.88,20240618,1395,66.67,20240126,2580,-9.88,20240618,1242,87.20,20230726,2.10,N,001380,500,224 억,,814883,N,N,30,N,00,N
|
|
20240618,140117,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2315,120,2,5.47,23713566885,9800179,138.36,2280,2580,2110,2850,1540,2195,2419.75,1.81,0,-191768,2608,2401,2138,1931,1668,2505,2035,225,655,500,1440,5,1,44964143,1041,5.16,0.74,12,21.80,449.00,3138.00,2580,20240618,-10.27,1242,20230726,86.39,2580,-10.27,20240618,1395,65.95,20240126,2580,-10.27,20240618,1242,86.39,20230726,2.10,N,001380,500,224 억,,814883,N,N,30,N,00,N
|
|
20240618,130117,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2385,190,2,8.66,21493985840,8853459,125.00,2280,2580,2110,2850,1540,2195,2427.79,1.81,0,-228938,2608,2401,2138,1931,1668,2505,2035,225,655,500,1440,5,1,44964143,1072,5.31,0.76,12,19.69,449.00,3138.00,2580,20240618,-7.56,1242,20230726,92.03,2580,-7.56,20240618,1395,70.97,20240126,2580,-7.56,20240618,1242,92.03,20230726,2.10,N,001380,500,224 억,,814883,N,N,30,N,00,N
|
|
20240618,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2230,35,2,1.59,3083703535,1401644,19.79,2280,2300,2110,2850,1540,2195,2200.07,1.81,0,13118,2608,2401,2138,1931,1668,2505,2035,225,655,500,1440,5,1,44964143,1003,4.97,0.71,12,3.12,449.00,3138.00,2510,20240321,-11.16,1242,20230726,79.55,2510,-11.16,20240321,1395,59.86,20240126,2510,-11.16,20240321,1242,79.55,20230726,2.10,N,001380,500,224 억,,814883,N,N,30,N,00,N
|
|
20240618,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2165,-30,5,-1.37,1710636375,782284,11.04,2280,2295,2110,2850,1540,2195,2186.70,1.81,0,-31736,2608,2401,2138,1931,1668,2505,2035,225,655,500,1440,5,1,44964143,973,4.82,0.69,12,1.74,449.00,3138.00,2510,20240321,-13.75,1242,20230726,74.32,2510,-13.75,20240321,1395,55.20,20240126,2510,-13.75,20240321,1242,74.32,20230726,2.10,N,001380,500,224 억,,814883,N,N,30,N,00,N
|
|
20240618,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2140,-55,5,-2.51,1468823430,669807,9.46,2280,2295,2110,2850,1540,2195,2192.90,1.81,0,-36274,2608,2401,2138,1931,1668,2505,2035,225,655,500,1440,5,1,44964143,962,4.77,0.68,12,1.49,449.00,3138.00,2510,20240321,-14.74,1242,20230726,72.30,2510,-14.74,20240321,1395,53.41,20240126,2510,-14.74,20240321,1242,72.30,20230726,2.10,N,001380,500,224 억,,814883,N,N,30,N,00,N
|
|
20240618,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2225,30,2,1.37,495651545,219742,3.10,2280,2295,2205,2850,1540,2195,2256.08,1.81,0,-9903,2608,2401,2138,1931,1668,2505,2035,225,655,500,1440,5,1,44964143,1000,4.96,0.71,12,0.49,449.00,3138.00,2510,20240321,-11.35,1242,20230726,79.15,2510,-11.35,20240321,1395,59.50,20240126,2510,-11.35,20240321,1242,79.15,20230726,2.10,N,001380,500,224 억,,814883,N,N,30,N,00,N
|
|
20240617,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2195,314,2,16.69,15434603320,7047887,23874.15,1875,2345,1875,2445,1317,1881,2189.96,2.33,0,-236908,1911,1896,1885,1870,1859,1890,1864,225,564,500,1240,5,1,44964143,987,4.89,0.70,12,15.67,449.00,3138.00,2510,20240321,-12.55,1242,20230726,76.73,2510,-12.55,20240321,1395,57.35,20240126,2510,-12.55,20240321,1242,76.73,20230726,2.11,N,001380,500,224 억,,1045540,N,N,30,N,00,N
|
|
20240617,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2205,324,2,17.22,15000303585,6849822,23203.22,1875,2345,1875,2445,1317,1881,2189.88,2.33,0,-228409,1911,1896,1885,1870,1859,1890,1864,225,564,500,1240,5,1,44964143,991,4.91,0.70,12,15.23,449.00,3138.00,2510,20240321,-12.15,1242,20230726,77.54,2510,-12.15,20240321,1395,58.06,20240126,2510,-12.15,20240321,1242,77.54,20230726,2.11,N,001380,500,224 억,,1045540,N,N,14,N,00,N
|
|
20240617,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2165,284,2,15.10,14342195220,6546798,22176.75,1875,2345,1875,2445,1317,1881,2190.72,2.33,0,-235180,1911,1896,1885,1870,1859,1890,1864,225,564,500,1240,5,1,44964143,973,4.82,0.69,12,14.56,449.00,3138.00,2510,20240321,-13.75,1242,20230726,74.32,2510,-13.75,20240321,1395,55.20,20240126,2510,-13.75,20240321,1242,74.32,20230726,2.11,N,001380,500,224 억,,1045540,N,N,14,N,00,N
|
|
20240617,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2155,274,2,14.57,13237245230,6041811,20466.15,1875,2345,1875,2445,1317,1881,2190.94,2.33,0,-270615,1911,1896,1885,1870,1859,1890,1864,225,564,500,1240,5,1,44964143,969,4.80,0.69,12,13.44,449.00,3138.00,2510,20240321,-14.14,1242,20230726,73.51,2510,-14.14,20240321,1395,54.48,20240126,2510,-14.14,20240321,1242,73.51,20230726,2.11,N,001380,500,224 억,,1045540,N,N,14,N,00,N
|
|
20240617,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2155,274,2,14.57,10133150485,4646087,15738.24,1875,2345,1875,2445,1317,1881,2181.01,2.33,0,-186302,1911,1896,1885,1870,1859,1890,1864,225,564,500,1240,5,1,44964143,969,4.80,0.69,12,10.33,449.00,3138.00,2510,20240321,-14.14,1242,20230726,73.51,2510,-14.14,20240321,1395,54.48,20240126,2510,-14.14,20240321,1242,73.51,20230726,2.11,N,001380,500,224 억,,1045540,N,N,14,N,00,N
|
|
20240617,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2205,324,2,17.22,8474656610,3887674,13169.18,1875,2345,1875,2445,1317,1881,2179.88,2.33,0,-264417,1911,1896,1885,1870,1859,1890,1864,225,564,500,1240,5,1,44964143,991,4.91,0.70,12,8.65,449.00,3138.00,2510,20240321,-12.15,1242,20230726,77.54,2510,-12.15,20240321,1395,58.06,20240126,2510,-12.15,20240321,1242,77.54,20230726,2.11,N,001380,500,224 억,,1045540,N,N,14,N,00,N
|
|
20240617,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1979,98,2,5.21,1144796825,581035,1968.21,1875,2070,1875,2445,1317,1881,1970.27,2.33,0,1617,1911,1896,1885,1870,1859,1890,1864,225,564,500,1240,1,1,44964143,890,4.41,0.63,12,1.29,449.00,3138.00,2510,20240321,-21.16,1242,20230726,59.34,2510,-21.16,20240321,1395,41.86,20240126,2510,-21.16,20240321,1242,59.34,20230726,2.11,N,001380,500,224 억,,1045540,N,N,14,N,00,N
|
|
20240617,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1894,13,2,0.69,28184,15,0.05,1875,1894,1875,2445,1317,1881,1878.93,2.33,0,-1,1911,1896,1885,1870,1859,1890,1864,225,564,500,1240,1,1,44964143,852,4.22,0.60,12,0.00,449.00,3138.00,2510,20240321,-24.54,1242,20230726,52.50,2510,-24.54,20240321,1395,35.77,20240126,2510,-24.54,20240321,1242,52.50,20230726,2.11,N,001380,500,224 억,,1045540,N,N,14,N,00,N
|
|
20240614,160114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1881,-11,5,-0.58,54747548,28999,36.04,1889,1900,1874,2455,1325,1892,1887.91,2.35,0,-10898,1924,1908,1889,1873,1854,1916,1881,225,563,500,1240,1,1,44964143,846,4.19,0.60,12,0.06,449.00,3138.00,2510,20240321,-25.06,1242,20230726,51.45,2510,-25.06,20240321,1395,34.84,20240126,2510,-25.06,20240321,1242,51.45,20230726,2.10,N,001380,500,224 억,,1056412,N,N,14,N,00,N
|
|
20240614,150114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1892,0,3,0.00,50556280,26777,33.27,1889,1900,1874,2455,1325,1892,1888.05,2.35,0,-10619,1924,1908,1889,1873,1854,1916,1881,225,563,500,1240,1,1,44964143,851,4.21,0.60,12,0.06,449.00,3138.00,2510,20240321,-24.62,1242,20230726,52.33,2510,-24.62,20240321,1395,35.63,20240126,2510,-24.62,20240321,1242,52.33,20230726,2.10,N,001380,500,224 억,,1056412,N,N,220,N,00,N
|
|
20240614,140114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1895,3,2,0.16,39442816,20908,25.98,1889,1900,1874,2455,1325,1892,1886.49,2.35,0,-5292,1924,1908,1889,1873,1854,1916,1881,225,563,500,1240,1,1,44964143,852,4.22,0.60,12,0.05,449.00,3138.00,2510,20240321,-24.50,1242,20230726,52.58,2510,-24.50,20240321,1395,35.84,20240126,2510,-24.50,20240321,1242,52.58,20230726,2.10,N,001380,500,224 억,,1056412,N,N,220,N,00,N
|
|
20240614,130114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1898,6,2,0.32,28053517,14865,18.47,1889,1900,1874,2455,1325,1892,1887.22,2.35,0,-4944,1924,1908,1889,1873,1854,1916,1881,225,563,500,1240,1,1,44964143,853,4.23,0.60,12,0.03,449.00,3138.00,2510,20240321,-24.38,1242,20230726,52.82,2510,-24.38,20240321,1395,36.06,20240126,2510,-24.38,20240321,1242,52.82,20230726,2.10,N,001380,500,224 억,,1056412,N,N,220,N,00,N
|
|
20240614,120114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1887,-5,5,-0.26,12975635,6897,8.57,1889,1891,1874,2455,1325,1892,1881.34,2.35,0,-3690,1924,1908,1889,1873,1854,1916,1881,225,563,500,1240,1,1,44964143,848,4.20,0.60,12,0.02,449.00,3138.00,2510,20240321,-24.82,1242,20230726,51.93,2510,-24.82,20240321,1395,35.27,20240126,2510,-24.82,20240321,1242,51.93,20230726,2.10,N,001380,500,224 억,,1056412,N,N,220,N,00,N
|
|
20240614,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1874,-18,5,-0.95,8409793,4470,5.55,1889,1891,1874,2455,1325,1892,1881.39,2.35,0,-2582,1924,1908,1889,1873,1854,1916,1881,225,563,500,1240,1,1,44964143,843,4.17,0.60,12,0.01,449.00,3138.00,2510,20240321,-25.34,1242,20230726,50.89,2510,-25.34,20240321,1395,34.34,20240126,2510,-25.34,20240321,1242,50.89,20230726,2.10,N,001380,500,224 억,,1056412,N,N,220,N,00,N
|
|
20240614,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1889,-3,5,-0.16,3169160,1677,2.08,1889,1891,1884,2455,1325,1892,1889.78,2.35,0,-349,1924,1908,1889,1873,1854,1916,1881,225,563,500,1240,1,1,44964143,849,4.21,0.60,12,0.00,449.00,3138.00,2510,20240321,-24.74,1242,20230726,52.09,2510,-24.74,20240321,1395,35.41,20240126,2510,-24.74,20240321,1242,52.09,20230726,2.10,N,001380,500,224 억,,1056412,N,N,220,N,00,N
|
|
20240614,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1887,-5,5,-0.26,166230,88,0.11,1889,1889,1887,2455,1325,1892,1888.98,2.35,0,-1,1924,1908,1889,1873,1854,1916,1881,225,563,500,1240,1,1,44964143,848,4.20,0.60,12,0.00,449.00,3138.00,2510,20240321,-24.82,1242,20230726,51.93,2510,-24.82,20240321,1395,35.27,20240126,2510,-24.82,20240321,1242,51.93,20230726,2.10,N,001380,500,224 억,,1056412,N,N,220,N,00,N
|
|
20240613,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1892,2,2,0.11,151088331,80463,113.26,1882,1905,1870,2455,1323,1890,1877.74,2.36,0,-11532,1948,1918,1895,1865,1842,1907,1854,225,565,500,1240,1,1,44964143,851,4.21,0.60,12,0.18,449.00,3138.00,2510,20240321,-24.62,1242,20230726,52.33,2510,-24.62,20240321,1395,35.63,20240126,2510,-24.62,20240321,1242,52.33,20230726,2.08,N,001380,500,224 억,,1059762,N,N,220,N,00,N
|
|
20240613,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1898,8,2,0.42,147239043,78427,110.39,1882,1905,1870,2455,1323,1890,1877.40,2.36,0,-10450,1948,1918,1895,1865,1842,1907,1854,225,565,500,1240,1,1,44964143,853,4.23,0.60,12,0.17,449.00,3138.00,2510,20240321,-24.38,1242,20230726,52.82,2510,-24.38,20240321,1395,36.06,20240126,2510,-24.38,20240321,1242,52.82,20230726,2.08,N,001380,500,224 억,,1059762,N,N,6,N,00,N
|
|
20240613,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1890,0,3,0.00,141032111,75138,105.76,1882,1905,1870,2455,1323,1890,1876.97,2.36,0,-10496,1948,1918,1895,1865,1842,1907,1854,225,565,500,1240,1,1,44964143,850,4.21,0.60,12,0.17,449.00,3138.00,2510,20240321,-24.70,1242,20230726,52.17,2510,-24.70,20240321,1395,35.48,20240126,2510,-24.70,20240321,1242,52.17,20230726,2.08,N,001380,500,224 억,,1059762,N,N,6,N,00,N
|
|
20240613,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1881,-9,5,-0.48,140490596,74851,105.36,1882,1905,1870,2455,1323,1890,1876.93,2.36,0,-10452,1948,1918,1895,1865,1842,1907,1854,225,565,500,1240,1,1,44964143,846,4.19,0.60,12,0.17,449.00,3138.00,2510,20240321,-25.06,1242,20230726,51.45,2510,-25.06,20240321,1395,34.84,20240126,2510,-25.06,20240321,1242,51.45,20230726,2.08,N,001380,500,224 억,,1059762,N,N,6,N,00,N
|
|
20240613,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1880,-10,5,-0.53,135880470,72404,101.92,1882,1905,1870,2455,1323,1890,1876.70,2.36,0,-10137,1948,1918,1895,1865,1842,1907,1854,225,565,500,1240,1,1,44964143,845,4.19,0.60,12,0.16,449.00,3138.00,2510,20240321,-25.10,1242,20230726,51.37,2510,-25.10,20240321,1395,34.77,20240126,2510,-25.10,20240321,1242,51.37,20230726,2.08,N,001380,500,224 억,,1059762,N,N,6,N,00,N
|
|
20240613,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1875,-15,5,-0.79,92645196,49396,69.53,1882,1890,1870,2455,1323,1890,1875.56,2.36,0,-16029,1948,1918,1895,1865,1842,1907,1854,225,565,500,1240,1,1,44964143,843,4.18,0.60,12,0.11,449.00,3138.00,2510,20240321,-25.30,1242,20230726,50.97,2510,-25.30,20240321,1395,34.41,20240126,2510,-25.30,20240321,1242,50.97,20230726,2.08,N,001380,500,224 억,,1059762,N,N,6,N,00,N
|
|
20240613,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1888,-2,5,-0.11,32909070,17495,24.63,1882,1890,1875,2455,1323,1890,1881.05,2.36,0,-9288,1948,1918,1895,1865,1842,1907,1854,225,565,500,1240,1,1,44964143,849,4.20,0.60,12,0.04,449.00,3138.00,2510,20240321,-24.78,1242,20230726,52.01,2510,-24.78,20240321,1395,35.34,20240126,2510,-24.78,20240321,1242,52.01,20230726,2.08,N,001380,500,224 억,,1059762,N,N,6,N,00,N
|
|
20240613,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1889,-1,5,-0.05,536492,285,0.40,1882,1890,1882,2455,1323,1890,1882.12,2.36,0,-81,1948,1918,1895,1865,1842,1907,1854,225,565,500,1240,1,1,44964143,849,4.21,0.60,12,0.00,449.00,3138.00,2510,20240321,-24.74,1242,20230726,52.09,2510,-24.74,20240321,1395,35.41,20240126,2510,-24.74,20240321,1242,52.09,20230726,2.08,N,001380,500,224 억,,1059762,N,N,6,N,00,N
|
|
20240612,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1890,-12,5,-0.63,135153502,71029,93.93,1907,1925,1872,2470,1332,1902,1902.79,2.37,0,-3655,1996,1948,1919,1871,1842,1934,1857,225,568,500,1250,1,1,44964143,850,4.21,0.60,12,0.16,449.00,3138.00,2510,20240321,-24.70,1242,20230726,52.17,2510,-24.70,20240321,1395,35.48,20240126,2510,-24.70,20240321,1242,52.17,20230726,2.10,N,001380,500,224 억,,1065189,N,N,6,N,00,N
|
|
20240612,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1899,-3,5,-0.16,123165875,64682,85.54,1907,1925,1872,2470,1332,1902,1904.18,2.37,0,-1247,1996,1948,1919,1871,1842,1934,1857,225,568,500,1250,1,1,44964143,854,4.23,0.61,12,0.14,449.00,3138.00,2510,20240321,-24.34,1242,20230726,52.90,2510,-24.34,20240321,1395,36.13,20240126,2510,-24.34,20240321,1242,52.90,20230726,2.10,N,001380,500,224 억,,1065189,N,N,28,N,00,N
|
|
20240612,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1912,10,2,0.53,100425140,52692,69.68,1907,1925,1872,2470,1332,1902,1905.89,2.37,0,-678,1996,1948,1919,1871,1842,1934,1857,225,568,500,1250,1,1,44964143,860,4.26,0.61,12,0.12,449.00,3138.00,2510,20240321,-23.82,1242,20230726,53.95,2510,-23.82,20240321,1395,37.06,20240126,2510,-23.82,20240321,1242,53.95,20230726,2.10,N,001380,500,224 억,,1065189,N,N,28,N,00,N
|
|
20240612,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1912,10,2,0.53,97297547,51054,67.51,1907,1925,1872,2470,1332,1902,1905.78,2.37,0,-543,1996,1948,1919,1871,1842,1934,1857,225,568,500,1250,1,1,44964143,860,4.26,0.61,12,0.11,449.00,3138.00,2510,20240321,-23.82,1242,20230726,53.95,2510,-23.82,20240321,1395,37.06,20240126,2510,-23.82,20240321,1242,53.95,20230726,2.10,N,001380,500,224 억,,1065189,N,N,28,N,00,N
|
|
20240612,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1925,23,2,1.21,86107303,45173,59.74,1907,1925,1872,2470,1332,1902,1906.17,2.37,0,-2517,1996,1948,1919,1871,1842,1934,1857,225,568,500,1250,1,1,44964143,866,4.29,0.61,12,0.10,449.00,3138.00,2510,20240321,-23.31,1242,20230726,54.99,2510,-23.31,20240321,1395,37.99,20240126,2510,-23.31,20240321,1242,54.99,20230726,2.10,N,001380,500,224 억,,1065189,N,N,28,N,00,N
|
|
20240612,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1908,6,2,0.32,60340786,31754,41.99,1907,1920,1872,2470,1332,1902,1900.26,2.37,0,-2781,1996,1948,1919,1871,1842,1934,1857,225,568,500,1250,1,1,44964143,858,4.25,0.61,12,0.07,449.00,3138.00,2510,20240321,-23.98,1242,20230726,53.62,2510,-23.98,20240321,1395,36.77,20240126,2510,-23.98,20240321,1242,53.62,20230726,2.10,N,001380,500,224 억,,1065189,N,N,28,N,00,N
|
|
20240612,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1895,-7,5,-0.37,52833150,27827,36.80,1907,1915,1872,2470,1332,1902,1898.63,2.37,0,-3551,1996,1948,1919,1871,1842,1934,1857,225,568,500,1250,1,1,44964143,852,4.22,0.60,12,0.06,449.00,3138.00,2510,20240321,-24.50,1242,20230726,52.58,2510,-24.50,20240321,1395,35.84,20240126,2510,-24.50,20240321,1242,52.58,20230726,2.10,N,001380,500,224 억,,1065189,N,N,28,N,00,N
|
|
20240612,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1902,0,3,0.00,5082628,2666,3.53,1907,1907,1902,2470,1332,1902,1906.46,2.37,0,-570,1996,1948,1919,1871,1842,1934,1857,225,568,500,1250,1,1,44964143,855,4.24,0.61,12,0.01,449.00,3138.00,2510,20240321,-24.22,1242,20230726,53.14,2510,-24.22,20240321,1395,36.34,20240126,2510,-24.22,20240321,1242,53.14,20230726,2.10,N,001380,500,224 억,,1065189,N,N,28,N,00,N
|
|
20240610,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1940,-32,5,-1.62,204936980,104689,28.16,1942,1986,1940,2560,1381,1972,1957.60,2.51,0,-32503,2105,2038,1963,1896,1821,2072,1930,225,588,500,1300,1,1,44964143,872,4.32,0.62,12,0.23,449.00,3138.00,2510,20240321,-22.71,1242,20230726,56.20,2510,-22.71,20240321,1395,39.07,20240126,2510,-22.71,20240321,1242,56.20,20230726,2.05,N,001380,500,224 억,,1128691,N,N,27,N,00,N
|
|
20240610,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1966,-6,5,-0.30,186072140,95000,25.56,1942,1986,1942,2560,1381,1972,1958.64,2.51,0,-29007,2105,2038,1963,1896,1821,2072,1930,225,588,500,1300,1,1,44964143,884,4.38,0.63,12,0.21,449.00,3138.00,2510,20240321,-21.67,1242,20230726,58.29,2510,-21.67,20240321,1395,40.93,20240126,2510,-21.67,20240321,1242,58.29,20230726,2.05,N,001380,500,224 억,,1128691,N,N,7,N,00,N
|
|
20240610,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1954,-18,5,-0.91,139457553,71095,19.13,1942,1986,1942,2560,1381,1972,1961.55,2.51,0,-19389,2105,2038,1963,1896,1821,2072,1930,225,588,500,1300,1,1,44964143,879,4.35,0.62,12,0.16,449.00,3138.00,2510,20240321,-22.15,1242,20230726,57.33,2510,-22.15,20240321,1395,40.07,20240126,2510,-22.15,20240321,1242,57.33,20230726,2.05,N,001380,500,224 억,,1128691,N,N,7,N,00,N
|
|
20240610,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1973,1,2,0.05,117028527,59617,16.04,1942,1986,1942,2560,1381,1972,1962.99,2.51,0,-11767,2105,2038,1963,1896,1821,2072,1930,225,588,500,1300,1,1,44964143,887,4.39,0.63,12,0.13,449.00,3138.00,2510,20240321,-21.39,1242,20230726,58.86,2510,-21.39,20240321,1395,41.43,20240126,2510,-21.39,20240321,1242,58.86,20230726,2.05,N,001380,500,224 억,,1128691,N,N,7,N,00,N
|
|
20240610,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1968,-4,5,-0.20,94442060,48140,12.95,1942,1986,1942,2560,1381,1972,1961.80,2.51,0,-6630,2105,2038,1963,1896,1821,2072,1930,225,588,500,1300,1,1,44964143,885,4.38,0.63,12,0.11,449.00,3138.00,2510,20240321,-21.59,1242,20230726,58.45,2510,-21.59,20240321,1395,41.08,20240126,2510,-21.59,20240321,1242,58.45,20230726,2.05,N,001380,500,224 억,,1128691,N,N,7,N,00,N
|
|
20240610,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1974,2,2,0.10,83331707,42489,11.43,1942,1986,1942,2560,1381,1972,1961.23,2.51,0,-5427,2105,2038,1963,1896,1821,2072,1930,225,588,500,1300,1,1,44964143,888,4.40,0.63,12,0.09,449.00,3138.00,2510,20240321,-21.35,1242,20230726,58.94,2510,-21.35,20240321,1395,41.51,20240126,2510,-21.35,20240321,1242,58.94,20230726,2.05,N,001380,500,224 억,,1128691,N,N,7,N,00,N
|
|
20240610,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1975,3,2,0.15,59386139,30331,8.16,1942,1986,1942,2560,1381,1972,1957.89,2.51,0,2050,2105,2038,1963,1896,1821,2072,1930,225,588,500,1300,1,1,44964143,888,4.40,0.63,12,0.07,449.00,3138.00,2510,20240321,-21.31,1242,20230726,59.02,2510,-21.31,20240321,1395,41.58,20240126,2510,-21.31,20240321,1242,59.02,20230726,2.05,N,001380,500,224 억,,1128691,N,N,7,N,00,N
|
|
20240610,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1950,-22,5,-1.12,21020229,10786,2.90,1942,1972,1942,2560,1381,1972,1948.62,2.51,0,-1409,2105,2038,1963,1896,1821,2072,1930,225,588,500,1300,1,1,44964143,877,4.34,0.62,12,0.02,449.00,3138.00,2510,20240321,-22.31,1242,20230726,57.00,2510,-22.31,20240321,1395,39.78,20240126,2510,-22.31,20240321,1242,57.00,20230726,2.05,N,001380,500,224 억,,1128691,N,N,7,N,00,N
|
|
20240607,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1972,84,2,4.45,728448170,368666,434.01,1888,2030,1888,2450,1322,1888,1975.90,2.49,0,11524,1916,1901,1873,1858,1830,1909,1866,225,562,500,1240,1,1,44964143,887,4.39,0.63,12,0.82,449.00,3138.00,2510,20240321,-21.43,1242,20230726,58.78,2510,-21.43,20240321,1395,41.36,20240126,2510,-21.43,20240321,1242,58.78,20230726,1.96,N,001380,500,224 억,,1118657,N,N,7,N,00,N
|
|
20240607,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1960,72,2,3.81,695200568,351772,414.12,1888,2030,1888,2450,1322,1888,1976.28,2.49,0,18542,1916,1901,1873,1858,1830,1909,1866,225,562,500,1240,1,1,44964143,881,4.37,0.62,12,0.78,449.00,3138.00,2510,20240321,-21.91,1242,20230726,57.81,2510,-21.91,20240321,1395,40.50,20240126,2510,-21.91,20240321,1242,57.81,20230726,1.96,N,001380,500,224 억,,1118657,N,N,7,N,00,N
|
|
20240607,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1989,101,2,5.35,629651689,318521,374.97,1888,2030,1888,2450,1322,1888,1976.80,2.49,0,23535,1916,1901,1873,1858,1830,1909,1866,225,562,500,1240,1,1,44964143,894,4.43,0.63,12,0.71,449.00,3138.00,2510,20240321,-20.76,1242,20230726,60.14,2510,-20.76,20240321,1395,42.58,20240126,2510,-20.76,20240321,1242,60.14,20230726,1.96,N,001380,500,224 억,,1118657,N,N,7,N,00,N
|
|
20240607,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1997,109,2,5.77,586026070,296534,349.09,1888,2030,1888,2450,1322,1888,1976.25,2.49,0,25067,1916,1901,1873,1858,1830,1909,1866,225,562,500,1240,1,1,44964143,898,4.45,0.64,12,0.66,449.00,3138.00,2510,20240321,-20.44,1242,20230726,60.79,2510,-20.44,20240321,1395,43.15,20240126,2510,-20.44,20240321,1242,60.79,20230726,1.96,N,001380,500,224 억,,1118657,N,N,7,N,00,N
|
|
20240607,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1997,109,2,5.77,553860940,280398,330.09,1888,2030,1888,2450,1322,1888,1975.27,2.49,0,33932,1916,1901,1873,1858,1830,1909,1866,225,562,500,1240,1,1,44964143,898,4.45,0.64,12,0.62,449.00,3138.00,2510,20240321,-20.44,1242,20230726,60.79,2510,-20.44,20240321,1395,43.15,20240126,2510,-20.44,20240321,1242,60.79,20230726,1.96,N,001380,500,224 억,,1118657,N,N,7,N,00,N
|
|
20240607,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1981,93,2,4.93,513849930,260360,306.50,1888,2030,1888,2450,1322,1888,1973.61,2.49,0,34437,1916,1901,1873,1858,1830,1909,1866,225,562,500,1240,1,1,44964143,891,4.41,0.63,12,0.58,449.00,3138.00,2510,20240321,-21.08,1242,20230726,59.50,2510,-21.08,20240321,1395,42.01,20240126,2510,-21.08,20240321,1242,59.50,20230726,1.96,N,001380,500,224 억,,1118657,N,N,7,N,00,N
|
|
20240607,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1980,92,2,4.87,402283614,204487,240.73,1888,2030,1888,2450,1322,1888,1967.28,2.49,0,40589,1916,1901,1873,1858,1830,1909,1866,225,562,500,1240,1,1,44964143,890,4.41,0.63,12,0.45,449.00,3138.00,2510,20240321,-21.12,1242,20230726,59.42,2510,-21.12,20240321,1395,41.94,20240126,2510,-21.12,20240321,1242,59.42,20230726,1.96,N,001380,500,224 억,,1118657,N,N,7,N,00,N
|
|
20240607,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1905,17,2,0.90,10782122,5662,6.67,1888,1906,1888,2450,1322,1888,1904.30,2.49,0,-4111,1916,1901,1873,1858,1830,1909,1866,225,562,500,1240,1,1,44964143,857,4.24,0.61,12,0.01,449.00,3138.00,2510,20240321,-24.10,1242,20230726,53.38,2510,-24.10,20240321,1395,36.56,20240126,2510,-24.10,20240321,1242,53.38,20230726,1.96,N,001380,500,224 억,,1118657,N,N,7,N,00,N
|
|
20240605,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1888,18,2,0.96,158642619,84833,72.15,1849,1888,1845,2430,1309,1870,1870.06,2.49,0,242,1904,1886,1857,1839,1810,1896,1849,225,560,500,1230,1,1,44964143,849,4.20,0.60,12,0.19,449.00,3138.00,2510,20240321,-24.78,1242,20230726,52.01,2510,-24.78,20240321,1395,35.34,20240126,2510,-24.78,20240321,1242,52.01,20230726,1.89,N,001380,500,224 억,,1118446,N,N,7,N,00,N
|
|
20240605,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1887,17,2,0.91,142578220,76314,64.90,1849,1888,1845,2430,1309,1870,1868.31,2.49,0,3858,1904,1886,1857,1839,1810,1896,1849,225,560,500,1230,1,1,44964143,848,4.20,0.60,12,0.17,449.00,3138.00,2510,20240321,-24.82,1242,20230726,51.93,2510,-24.82,20240321,1395,35.27,20240126,2510,-24.82,20240321,1242,51.93,20230726,1.89,N,001380,500,224 억,,1118446,N,N,0,N,00,N
|
|
20240605,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1884,14,2,0.75,114336503,61318,52.15,1849,1886,1845,2430,1309,1870,1864.65,2.49,0,5377,1904,1886,1857,1839,1810,1896,1849,225,560,500,1230,1,1,44964143,847,4.20,0.60,12,0.14,449.00,3138.00,2510,20240321,-24.94,1242,20230726,51.69,2510,-24.94,20240321,1395,35.05,20240126,2510,-24.94,20240321,1242,51.69,20230726,1.89,N,001380,500,224 억,,1118446,N,N,0,N,00,N
|
|
20240605,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1875,5,2,0.27,102299199,54917,46.71,1849,1878,1845,2430,1309,1870,1862.80,2.49,0,7020,1904,1886,1857,1839,1810,1896,1849,225,560,500,1230,1,1,44964143,843,4.18,0.60,12,0.12,449.00,3138.00,2510,20240321,-25.30,1242,20230726,50.97,2510,-25.30,20240321,1395,34.41,20240126,2510,-25.30,20240321,1242,50.97,20230726,1.89,N,001380,500,224 억,,1118446,N,N,0,N,00,N
|
|
20240605,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1875,5,2,0.27,74870773,40287,34.26,1849,1875,1845,2430,1309,1870,1858.44,2.49,0,-2893,1904,1886,1857,1839,1810,1896,1849,225,560,500,1230,1,1,44964143,843,4.18,0.60,12,0.09,449.00,3138.00,2510,20240321,-25.30,1242,20230726,50.97,2510,-25.30,20240321,1395,34.41,20240126,2510,-25.30,20240321,1242,50.97,20230726,1.89,N,001380,500,224 억,,1118446,N,N,0,N,00,N
|
|
20240605,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1872,2,2,0.11,69862184,37606,31.98,1849,1873,1845,2430,1309,1870,1857.74,2.49,0,-2052,1904,1886,1857,1839,1810,1896,1849,225,560,500,1230,1,1,44964143,842,4.17,0.60,12,0.08,449.00,3138.00,2510,20240321,-25.42,1242,20230726,50.72,2510,-25.42,20240321,1395,34.19,20240126,2510,-25.42,20240321,1242,50.72,20230726,1.89,N,001380,500,224 억,,1118446,N,N,0,N,00,N
|
|
20240605,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1870,0,3,0.00,59126807,31858,27.09,1849,1873,1845,2430,1309,1870,1855.95,2.49,0,-4531,1904,1886,1857,1839,1810,1896,1849,225,560,500,1230,1,1,44964143,841,4.16,0.60,12,0.07,449.00,3138.00,2510,20240321,-25.50,1242,20230726,50.56,2510,-25.50,20240321,1395,34.05,20240126,2510,-25.50,20240321,1242,50.56,20230726,1.89,N,001380,500,224 억,,1118446,N,N,0,N,00,N
|
|
20240605,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1848,-22,5,-1.18,19931660,10776,9.16,1849,1856,1848,2430,1309,1870,1849.63,2.49,0,-431,1904,1886,1857,1839,1810,1896,1849,225,560,500,1230,1,1,44964143,831,4.12,0.59,12,0.02,449.00,3138.00,2510,20240321,-26.37,1242,20230726,48.79,2510,-26.37,20240321,1395,32.47,20240126,2510,-26.37,20240321,1242,48.79,20230726,1.89,N,001380,500,224 억,,1118446,N,N,0,N,00,N
|
|
20240604,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1870,22,2,1.19,217916762,117231,116.55,1860,1875,1828,2400,1294,1848,1858.77,2.44,0,20937,1882,1864,1830,1812,1778,1874,1822,225,552,500,1210,1,1,44964143,841,4.16,0.60,12,0.26,449.00,3138.00,2510,20240321,-25.50,1242,20230726,50.56,2510,-25.50,20240321,1395,34.05,20240126,2510,-25.50,20240321,1242,50.56,20230726,1.89,N,001380,500,224 억,,1099067,N,N,0,N,00,N
|
|
20240604,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1865,17,2,0.92,202164594,108790,108.16,1860,1875,1828,2400,1294,1848,1858.30,2.44,0,22148,1882,1864,1830,1812,1778,1874,1822,225,552,500,1210,1,1,44964143,839,4.15,0.59,12,0.24,449.00,3138.00,2510,20240321,-25.70,1242,20230726,50.16,2510,-25.70,20240321,1395,33.69,20240126,2510,-25.70,20240321,1242,50.16,20230726,1.89,N,001380,500,224 억,,1099067,N,N,0,N,00,N
|
|
20240604,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1862,14,2,0.76,169939076,91466,90.93,1860,1875,1828,2400,1294,1848,1857.95,2.44,0,26153,1882,1864,1830,1812,1778,1874,1822,225,552,500,1210,1,1,44964143,837,4.15,0.59,12,0.20,449.00,3138.00,2510,20240321,-25.82,1242,20230726,49.92,2510,-25.82,20240321,1395,33.48,20240126,2510,-25.82,20240321,1242,49.92,20230726,1.89,N,001380,500,224 억,,1099067,N,N,0,N,00,N
|
|
20240604,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1863,15,2,0.81,167187681,89989,89.47,1860,1875,1828,2400,1294,1848,1857.87,2.44,0,25397,1882,1864,1830,1812,1778,1874,1822,225,552,500,1210,1,1,44964143,838,4.15,0.59,12,0.20,449.00,3138.00,2510,20240321,-25.78,1242,20230726,50.00,2510,-25.78,20240321,1395,33.55,20240126,2510,-25.78,20240321,1242,50.00,20230726,1.89,N,001380,500,224 억,,1099067,N,N,0,N,00,N
|
|
20240604,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1867,19,2,1.03,164773998,88692,88.18,1860,1875,1828,2400,1294,1848,1857.82,2.44,0,25478,1882,1864,1830,1812,1778,1874,1822,225,552,500,1210,1,1,44964143,839,4.16,0.59,12,0.20,449.00,3138.00,2510,20240321,-25.62,1242,20230726,50.32,2510,-25.62,20240321,1395,33.84,20240126,2510,-25.62,20240321,1242,50.32,20230726,1.89,N,001380,500,224 억,,1099067,N,N,0,N,00,N
|
|
20240604,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1871,23,2,1.24,74182352,39940,39.71,1860,1875,1828,2400,1294,1848,1857.34,2.44,0,-2583,1882,1864,1830,1812,1778,1874,1822,225,552,500,1210,1,1,44964143,841,4.17,0.60,12,0.09,449.00,3138.00,2510,20240321,-25.46,1242,20230726,50.64,2510,-25.46,20240321,1395,34.12,20240126,2510,-25.46,20240321,1242,50.64,20230726,1.89,N,001380,500,224 억,,1099067,N,N,0,N,00,N
|
|
20240604,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1853,5,2,0.27,40316633,21790,21.66,1860,1868,1828,2400,1294,1848,1850.24,2.44,0,-6763,1882,1864,1830,1812,1778,1874,1822,225,552,500,1210,1,1,44964143,833,4.13,0.59,12,0.05,449.00,3138.00,2510,20240321,-26.18,1242,20230726,49.19,2510,-26.18,20240321,1395,32.83,20240126,2510,-26.18,20240321,1242,49.19,20230726,1.89,N,001380,500,224 억,,1099067,N,N,0,N,00,N
|
|
20240604,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1859,11,2,0.60,994684,535,0.53,1860,1860,1845,2400,1294,1848,1859.22,2.44,0,-109,1882,1864,1830,1812,1778,1874,1822,225,552,500,1210,1,1,44964143,836,4.14,0.59,12,0.00,449.00,3138.00,2510,20240321,-25.94,1242,20230726,49.68,2510,-25.94,20240321,1395,33.26,20240126,2510,-25.94,20240321,1242,49.68,20230726,1.89,N,001380,500,224 억,,1099067,N,N,0,N,00,N
|
|
20240603,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1848,37,2,2.04,182965592,100584,107.53,1829,1848,1796,2350,1268,1811,1818.74,2.36,0,37273,1853,1832,1796,1775,1739,1842,1785,225,539,500,1190,1,1,44964143,831,4.12,0.59,12,0.22,449.00,3138.00,2510,20240321,-26.37,1242,20230726,48.79,2510,-26.37,20240321,1395,32.47,20240126,2510,-26.37,20240321,1242,48.79,20230726,1.90,N,001380,500,224 억,,1061287,N,N,0,N,00,N
|
|
20240603,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1844,33,2,1.82,169999403,93557,100.02,1829,1844,1796,2350,1268,1811,1817.07,2.36,0,35460,1853,1832,1796,1775,1739,1842,1785,225,539,500,1190,1,1,44964143,829,4.11,0.59,12,0.21,449.00,3138.00,2510,20240321,-26.53,1242,20230726,48.47,2510,-26.53,20240321,1395,32.19,20240126,2510,-26.53,20240321,1242,48.47,20230726,1.90,N,001380,500,224 억,,1061287,N,N,0,N,00,N
|
|
20240603,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1816,5,2,0.28,127736258,70559,75.43,1829,1829,1796,2350,1268,1811,1810.35,2.36,0,22204,1853,1832,1796,1775,1739,1842,1785,225,539,500,1190,1,1,44964143,817,4.04,0.58,12,0.16,449.00,3138.00,2510,20240321,-27.65,1242,20230726,46.22,2510,-27.65,20240321,1395,30.18,20240126,2510,-27.65,20240321,1242,46.22,20230726,1.90,N,001380,500,224 억,,1061287,N,N,0,N,00,N
|
|
20240603,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1816,5,2,0.28,107588732,59507,63.62,1829,1829,1796,2350,1268,1811,1808.00,2.36,0,12932,1853,1832,1796,1775,1739,1842,1785,225,539,500,1190,1,1,44964143,817,4.04,0.58,12,0.13,449.00,3138.00,2510,20240321,-27.65,1242,20230726,46.22,2510,-27.65,20240321,1395,30.18,20240126,2510,-27.65,20240321,1242,46.22,20230726,1.90,N,001380,500,224 억,,1061287,N,N,0,N,00,N
|
|
20240603,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1809,-2,5,-0.11,105293886,58240,62.26,1829,1829,1796,2350,1268,1811,1807.93,2.36,0,12705,1853,1832,1796,1775,1739,1842,1785,225,539,500,1190,1,1,44964143,813,4.03,0.58,12,0.13,449.00,3138.00,2510,20240321,-27.93,1242,20230726,45.65,2510,-27.93,20240321,1395,29.68,20240126,2510,-27.93,20240321,1242,45.65,20230726,1.90,N,001380,500,224 억,,1061287,N,N,0,N,00,N
|
|
20240603,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1814,3,2,0.17,46415152,25669,27.44,1829,1829,1796,2350,1268,1811,1808.22,2.36,0,12045,1853,1832,1796,1775,1739,1842,1785,225,539,500,1190,1,1,44964143,816,4.04,0.58,12,0.06,449.00,3138.00,2510,20240321,-27.73,1242,20230726,46.05,2510,-27.73,20240321,1395,30.04,20240126,2510,-27.73,20240321,1242,46.05,20230726,1.90,N,001380,500,224 억,,1061287,N,N,0,N,00,N
|
|
20240603,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1823,12,2,0.66,36598100,20267,21.67,1829,1829,1796,2350,1268,1811,1805.80,2.36,0,10358,1853,1832,1796,1775,1739,1842,1785,225,539,500,1190,1,1,44964143,820,4.06,0.58,12,0.05,449.00,3138.00,2510,20240321,-27.37,1242,20230726,46.78,2510,-27.37,20240321,1395,30.68,20240126,2510,-27.37,20240321,1242,46.78,20230726,1.90,N,001380,500,224 억,,1061287,N,N,0,N,00,N
|
|
20240603,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1829,18,2,0.99,3085523,1687,1.80,1829,1829,1829,2350,1268,1811,1829.00,2.36,0,-556,1853,1832,1796,1775,1739,1842,1785,225,539,500,1190,1,1,44964143,822,4.07,0.58,12,0.00,449.00,3138.00,2510,20240321,-27.13,1242,20230726,47.26,2510,-27.13,20240321,1395,31.11,20240126,2510,-27.13,20240321,1242,47.26,20230726,1.90,N,001380,500,224 억,,1061287,N,N,0,N,00,N
|