104 lines
44 KiB
CSV
104 lines
44 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,160323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1850,38,2,2.10,823422828,444311,111.65,1817,1887,1813,2355,1269,1812,1853.27,3.99,0,106415,1854,1832,1806,1784,1758,1844,1796,234,543,500,1120,1,1,46754933,865,4.76,0.96,03,0.95,389.00,1919.00,4250,20230712,-56.47,890,20230405,107.87,2070,-10.63,20240213,1618,14.34,20240117,4250,-56.47,20230712,890,107.87,20230405,1.02,N,018500,500,233 억,,1867271,N,N,49,N,00,N
|
|
20240229,150323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1852,40,2,2.21,787160028,424709,106.72,1817,1887,1813,2355,1269,1812,1853.41,3.99,0,104826,1854,1832,1806,1784,1758,1844,1796,234,543,500,1120,1,1,46754933,866,4.76,0.97,03,0.91,389.00,1919.00,4250,20230712,-56.42,890,20230405,108.09,2070,-10.53,20240213,1618,14.46,20240117,4250,-56.42,20230712,890,108.09,20230405,1.02,N,018500,500,233 억,,1867271,N,N,59,N,00,N
|
|
20240229,140324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1866,54,2,2.98,684182826,369203,92.77,1817,1887,1813,2355,1269,1812,1853.13,3.99,0,91274,1854,1832,1806,1784,1758,1844,1796,234,543,500,1120,1,1,46754933,872,4.80,0.97,03,0.79,389.00,1919.00,4250,20230712,-56.09,890,20230405,109.66,2070,-9.86,20240213,1618,15.33,20240117,4250,-56.09,20230712,890,109.66,20230405,1.02,N,018500,500,233 억,,1867271,N,N,59,N,00,N
|
|
20240229,130324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1851,39,2,2.15,607909640,328163,82.46,1817,1887,1813,2355,1269,1812,1852.46,3.99,0,68678,1854,1832,1806,1784,1758,1844,1796,234,543,500,1120,1,1,46754933,865,4.76,0.96,03,0.70,389.00,1919.00,4250,20230712,-56.45,890,20230405,107.98,2070,-10.58,20240213,1618,14.40,20240117,4250,-56.45,20230712,890,107.98,20230405,1.02,N,018500,500,233 억,,1867271,N,N,59,N,00,N
|
|
20240229,120325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1860,48,2,2.65,557015708,300617,75.54,1817,1887,1813,2355,1269,1812,1852.91,3.99,0,64933,1854,1832,1806,1784,1758,1844,1796,234,543,500,1120,1,1,46754933,870,4.78,0.97,03,0.64,389.00,1919.00,4250,20230712,-56.24,890,20230405,108.99,2070,-10.14,20240213,1618,14.96,20240117,4250,-56.24,20230712,890,108.99,20230405,1.02,N,018500,500,233 억,,1867271,N,N,59,N,00,N
|
|
20240229,110325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1843,31,2,1.71,504739135,272432,68.46,1817,1887,1813,2355,1269,1812,1852.72,3.99,0,62320,1854,1832,1806,1784,1758,1844,1796,234,543,500,1120,1,1,46754933,862,4.74,0.96,03,0.58,389.00,1919.00,4250,20230712,-56.64,890,20230405,107.08,2070,-10.97,20240213,1618,13.91,20240117,4250,-56.64,20230712,890,107.08,20230405,1.02,N,018500,500,233 억,,1867271,N,N,59,N,00,N
|
|
20240229,100325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1870,58,2,3.20,409411017,220836,55.49,1817,1887,1813,2355,1269,1812,1853.91,3.99,0,68684,1854,1832,1806,1784,1758,1844,1796,234,543,500,1120,1,1,46754933,874,4.81,0.97,03,0.47,389.00,1919.00,4250,20230712,-56.00,890,20230405,110.11,2070,-9.66,20240213,1618,15.57,20240117,4250,-56.00,20230712,890,110.11,20230405,1.02,N,018500,500,233 억,,1867271,N,N,59,N,00,N
|
|
20240229,090323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1813,1,2,0.06,16986081,9348,2.35,1817,1820,1813,2355,1269,1812,1817.08,3.99,0,-5586,1854,1832,1806,1784,1758,1844,1796,234,543,500,1120,1,1,46754933,848,4.66,0.94,03,0.02,389.00,1919.00,4250,20230712,-57.34,890,20230405,103.71,2070,-12.42,20240213,1618,12.05,20240117,4250,-57.34,20230712,890,103.71,20230405,1.02,N,018500,500,233 억,,1867271,N,N,59,N,00,N
|
|
20240228,160305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1812,18,2,1.00,712087959,395194,77.97,1792,1828,1780,2330,1256,1794,1801.87,3.95,0,5217,1914,1854,1822,1762,1730,1838,1746,234,536,500,1110,1,1,46754933,847,4.66,0.94,03,0.85,389.00,1919.00,4250,20230712,-57.36,890,20230405,103.60,2070,-12.46,20240213,1618,11.99,20240117,4250,-57.36,20230712,890,103.60,20230405,0.90,N,018500,500,233 억,,1846760,N,N,59,N,00,N
|
|
20240228,150308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1806,12,2,0.67,690304390,383148,75.59,1792,1828,1780,2330,1256,1794,1801.67,3.95,0,3261,1914,1854,1822,1762,1730,1838,1746,234,536,500,1110,1,1,46754933,844,4.64,0.94,03,0.82,389.00,1919.00,4250,20230712,-57.51,890,20230405,102.92,2070,-12.75,20240213,1618,11.62,20240117,4250,-57.51,20230712,890,102.92,20230405,0.90,N,018500,500,233 억,,1846760,N,N,2,N,00,N
|
|
20240228,140324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1800,6,2,0.33,646079570,358631,70.76,1792,1828,1780,2330,1256,1794,1801.52,3.95,0,-462,1914,1854,1822,1762,1730,1838,1746,234,536,500,1110,1,1,46754933,842,4.63,0.94,03,0.77,389.00,1919.00,4250,20230712,-57.65,890,20230405,102.25,2070,-13.04,20240213,1618,11.25,20240117,4250,-57.65,20230712,890,102.25,20230405,0.90,N,018500,500,233 억,,1846760,N,N,2,N,00,N
|
|
20240228,130324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1808,14,2,0.78,402701459,224362,44.27,1792,1817,1780,2330,1256,1794,1794.87,3.95,0,-39673,1914,1854,1822,1762,1730,1838,1746,234,536,500,1110,1,1,46754933,845,4.65,0.94,03,0.48,389.00,1919.00,4250,20230712,-57.46,890,20230405,103.15,2070,-12.66,20240213,1618,11.74,20240117,4250,-57.46,20230712,890,103.15,20230405,0.90,N,018500,500,233 억,,1846760,N,N,2,N,00,N
|
|
20240228,120326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1799,5,2,0.28,369143696,205730,40.59,1792,1817,1780,2330,1256,1794,1794.31,3.95,0,-34685,1914,1854,1822,1762,1730,1838,1746,234,536,500,1110,1,1,46754933,841,4.62,0.94,03,0.44,389.00,1919.00,4250,20230712,-57.67,890,20230405,102.13,2070,-13.09,20240213,1618,11.19,20240117,4250,-57.67,20230712,890,102.13,20230405,0.90,N,018500,500,233 억,,1846760,N,N,2,N,00,N
|
|
20240228,110311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1798,4,2,0.22,329898260,183887,36.28,1792,1817,1780,2330,1256,1794,1794.03,3.95,0,-27229,1914,1854,1822,1762,1730,1838,1746,234,536,500,1110,1,1,46754933,841,4.62,0.94,03,0.39,389.00,1919.00,4250,20230712,-57.69,890,20230405,102.02,2070,-13.14,20240213,1618,11.12,20240117,4250,-57.69,20230712,890,102.02,20230405,0.90,N,018500,500,233 억,,1846760,N,N,2,N,00,N
|
|
20240228,100322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1810,16,2,0.89,204419005,114041,22.50,1792,1817,1780,2330,1256,1794,1792.50,3.95,0,2191,1914,1854,1822,1762,1730,1838,1746,234,536,500,1110,1,1,46754933,846,4.65,0.94,03,0.24,389.00,1919.00,4250,20230712,-57.41,890,20230405,103.37,2070,-12.56,20240213,1618,11.87,20240117,4250,-57.41,20230712,890,103.37,20230405,0.90,N,018500,500,233 억,,1846760,N,N,2,N,00,N
|
|
20240228,090324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1798,4,2,0.22,23603114,13159,2.60,1792,1817,1792,2330,1256,1794,1793.69,3.95,0,3553,1914,1854,1822,1762,1730,1838,1746,234,536,500,1110,1,1,46754933,841,4.62,0.94,03,0.03,389.00,1919.00,4250,20230712,-57.69,890,20230405,102.02,2070,-13.14,20240213,1618,11.12,20240117,4250,-57.69,20230712,890,102.02,20230405,0.90,N,018500,500,233 억,,1846760,N,N,2,N,00,N
|
|
20240227,160324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1794,-76,5,-4.06,907902025,499556,82.49,1882,1882,1790,2430,1309,1870,1817.42,4.39,0,-204091,1964,1917,1851,1804,1738,1940,1827,234,560,500,1150,1,1,46754933,839,4.61,0.93,03,1.07,389.00,1919.00,4250,20230712,-57.79,890,20230405,101.57,2070,-13.33,20240213,1618,10.88,20240117,4250,-57.79,20230712,890,101.57,20230405,0.90,N,018500,500,233 억,,2054140,N,N,2,N,00,N
|
|
20240227,150324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1794,-76,5,-4.06,869451895,478160,78.95,1882,1882,1790,2430,1309,1870,1818.33,4.39,0,-188052,1964,1917,1851,1804,1738,1940,1827,234,560,500,1150,1,1,46754933,839,4.61,0.93,03,1.02,389.00,1919.00,4250,20230712,-57.79,890,20230405,101.57,2070,-13.33,20240213,1618,10.88,20240117,4250,-57.79,20230712,890,101.57,20230405,0.90,N,018500,500,233 억,,2054140,N,N,0,N,00,N
|
|
20240227,140325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1799,-71,5,-3.80,647662678,354695,58.57,1882,1882,1799,2430,1309,1870,1825.97,4.39,0,-158481,1964,1917,1851,1804,1738,1940,1827,234,560,500,1150,1,1,46754933,841,4.62,0.94,03,0.76,389.00,1919.00,4250,20230712,-57.67,890,20230405,102.13,2070,-13.09,20240213,1618,11.19,20240117,4250,-57.67,20230712,890,102.13,20230405,0.90,N,018500,500,233 억,,2054140,N,N,0,N,00,N
|
|
20240227,130302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1813,-57,5,-3.05,537262892,293473,48.46,1882,1882,1806,2430,1309,1870,1830.71,4.39,0,-118617,1964,1917,1851,1804,1738,1940,1827,234,560,500,1150,1,1,46754933,848,4.66,0.94,03,0.63,389.00,1919.00,4250,20230712,-57.34,890,20230405,103.71,2070,-12.42,20240213,1618,12.05,20240117,4250,-57.34,20230712,890,103.71,20230405,0.90,N,018500,500,233 억,,2054140,N,N,0,N,00,N
|
|
20240227,120325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1817,-53,5,-2.83,468236023,255358,42.16,1882,1882,1815,2430,1309,1870,1833.65,4.39,0,-111798,1964,1917,1851,1804,1738,1940,1827,234,560,500,1150,1,1,46754933,850,4.67,0.95,03,0.55,389.00,1919.00,4250,20230712,-57.25,890,20230405,104.16,2070,-12.22,20240213,1618,12.30,20240117,4250,-57.25,20230712,890,104.16,20230405,0.90,N,018500,500,233 억,,2054140,N,N,0,N,00,N
|
|
20240227,110324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1825,-45,5,-2.41,321823756,174893,28.88,1882,1882,1822,2430,1309,1870,1840.12,4.39,0,-80581,1964,1917,1851,1804,1738,1940,1827,234,560,500,1150,1,1,46754933,853,4.69,0.95,03,0.37,389.00,1919.00,4250,20230712,-57.06,890,20230405,105.06,2070,-11.84,20240213,1618,12.79,20240117,4250,-57.06,20230712,890,105.06,20230405,0.90,N,018500,500,233 억,,2054140,N,N,0,N,00,N
|
|
20240227,100324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1846,-24,5,-1.28,202963523,110004,18.16,1882,1882,1822,2430,1309,1870,1845.06,4.39,0,-49327,1964,1917,1851,1804,1738,1940,1827,234,560,500,1150,1,1,46754933,863,4.75,0.96,03,0.24,389.00,1919.00,4250,20230712,-56.56,890,20230405,107.42,2070,-10.82,20240213,1618,14.09,20240117,4250,-56.56,20230712,890,107.42,20230405,0.90,N,018500,500,233 억,,2054140,N,N,0,N,00,N
|
|
20240227,090323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1870,0,3,0.00,12226629,6508,1.07,1882,1882,1860,2430,1309,1870,1878.71,4.39,0,-2714,1964,1917,1851,1804,1738,1940,1827,234,560,500,1150,1,1,46754933,874,4.81,0.97,03,0.01,389.00,1919.00,4250,20230712,-56.00,890,20230405,110.11,2070,-9.66,20240213,1618,15.57,20240117,4250,-56.00,20230712,890,110.11,20230405,0.90,N,018500,500,233 억,,2054140,N,N,0,N,00,N
|
|
20240226,160322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1870,55,2,3.03,1110540857,602059,195.17,1815,1898,1785,2355,1271,1815,1844.42,4.05,0,154693,1847,1830,1815,1798,1783,1823,1791,234,540,500,1120,1,1,46754933,874,4.81,0.97,03,1.29,389.00,1919.00,4250,20230712,-56.00,890,20230405,110.11,2070,-9.66,20240213,1618,15.57,20240117,4250,-56.00,20230712,890,110.11,20230405,0.90,N,018500,500,233 억,,1894707,N,N,1,N,00,N
|
|
20240226,150322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1875,60,2,3.31,1078904443,585145,189.69,1815,1898,1785,2355,1271,1815,1843.87,4.05,0,153017,1847,1830,1815,1798,1783,1823,1791,234,540,500,1120,1,1,46754933,877,4.82,0.98,03,1.25,389.00,1919.00,4250,20230712,-55.88,890,20230405,110.67,2070,-9.42,20240213,1618,15.88,20240117,4250,-55.88,20230712,890,110.67,20230405,0.90,N,018500,500,233 억,,1894707,N,N,1,N,00,N
|
|
20240226,140322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1870,55,2,3.03,937229953,509224,165.08,1815,1898,1785,2355,1271,1815,1840.56,4.05,0,127763,1847,1830,1815,1798,1783,1823,1791,234,540,500,1120,1,1,46754933,874,4.81,0.97,03,1.09,389.00,1919.00,4250,20230712,-56.00,890,20230405,110.11,2070,-9.66,20240213,1618,15.57,20240117,4250,-56.00,20230712,890,110.11,20230405,0.90,N,018500,500,233 억,,1894707,N,N,1,N,00,N
|
|
20240226,130322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1873,58,2,3.20,810488299,441971,143.28,1815,1889,1785,2355,1271,1815,1833.85,4.05,0,109215,1847,1830,1815,1798,1783,1823,1791,234,540,500,1120,1,1,46754933,876,4.81,0.98,03,0.95,389.00,1919.00,4250,20230712,-55.93,890,20230405,110.45,2070,-9.52,20240213,1618,15.76,20240117,4250,-55.93,20230712,890,110.45,20230405,0.90,N,018500,500,233 억,,1894707,N,N,1,N,00,N
|
|
20240226,120321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1835,20,2,1.10,417289551,231422,75.02,1815,1840,1785,2355,1271,1815,1803.10,4.05,0,63039,1847,1830,1815,1798,1783,1823,1791,234,540,500,1120,1,1,46754933,858,4.72,0.96,03,0.49,389.00,1919.00,4250,20230712,-56.82,890,20230405,106.18,2070,-11.35,20240213,1618,13.41,20240117,4250,-56.82,20230712,890,106.18,20230405,0.90,N,018500,500,233 억,,1894707,N,N,1,N,00,N
|
|
20240226,110320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1808,-7,5,-0.39,278080175,154968,50.24,1815,1830,1785,2355,1271,1815,1794.30,4.05,0,12872,1847,1830,1815,1798,1783,1823,1791,234,540,500,1120,1,1,46754933,845,4.65,0.94,03,0.33,389.00,1919.00,4250,20230712,-57.46,890,20230405,103.15,2070,-12.66,20240213,1618,11.74,20240117,4250,-57.46,20230712,890,103.15,20230405,0.90,N,018500,500,233 억,,1894707,N,N,1,N,00,N
|
|
20240226,100317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1795,-20,5,-1.10,236565965,131937,42.77,1815,1830,1785,2355,1271,1815,1792.85,4.05,0,11846,1847,1830,1815,1798,1783,1823,1791,234,540,500,1120,1,1,46754933,839,4.61,0.94,03,0.28,389.00,1919.00,4250,20230712,-57.76,890,20230405,101.69,2070,-13.29,20240213,1618,10.94,20240117,4250,-57.76,20230712,890,101.69,20230405,0.90,N,018500,500,233 억,,1894707,N,N,1,N,00,N
|
|
20240226,090316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1800,-15,5,-0.83,30670652,16988,5.51,1815,1830,1795,2355,1271,1815,1804.83,4.05,0,-1627,1847,1830,1815,1798,1783,1823,1791,234,540,500,1120,1,1,46754933,842,4.63,0.94,03,0.04,389.00,1919.00,4250,20230712,-57.65,890,20230405,102.25,2070,-13.04,20240213,1618,11.25,20240117,4250,-57.65,20230712,890,102.25,20230405,0.90,N,018500,500,233 억,,1894707,N,N,1,N,00,N
|
|
20240223,160319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1815,-6,5,-0.33,555326795,307175,118.73,1821,1832,1800,2365,1275,1821,1807.83,4.14,0,-39873,1885,1853,1835,1803,1785,1844,1794,234,544,500,1120,1,1,46754933,849,4.67,0.95,03,0.66,389.00,1919.00,4250,20230712,-57.29,890,20230405,103.93,2070,-12.32,20240213,1618,12.18,20240117,4250,-57.29,20230712,890,103.93,20230405,0.90,N,018500,500,233 억,,1935672,N,N,1,N,00,N
|
|
20240223,150317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1807,-14,5,-0.77,498247689,275620,106.53,1821,1832,1800,2365,1275,1821,1807.73,4.14,0,-34956,1885,1853,1835,1803,1785,1844,1794,234,544,500,1120,1,1,46754933,845,4.65,0.94,03,0.59,389.00,1919.00,4250,20230712,-57.48,890,20230405,103.03,2070,-12.71,20240213,1618,11.68,20240117,4250,-57.48,20230712,890,103.03,20230405,0.90,N,018500,500,233 억,,1935672,N,N,0,N,00,N
|
|
20240223,140317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1805,-16,5,-0.88,472392704,261294,100.99,1821,1832,1800,2365,1275,1821,1807.90,4.14,0,-28764,1885,1853,1835,1803,1785,1844,1794,234,544,500,1120,1,1,46754933,844,4.64,0.94,03,0.56,389.00,1919.00,4250,20230712,-57.53,890,20230405,102.81,2070,-12.80,20240213,1618,11.56,20240117,4250,-57.53,20230712,890,102.81,20230405,0.90,N,018500,500,233 억,,1935672,N,N,0,N,00,N
|
|
20240223,130317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1801,-20,5,-1.10,415301066,229626,88.75,1821,1832,1800,2365,1275,1821,1808.60,4.14,0,-32790,1885,1853,1835,1803,1785,1844,1794,234,544,500,1120,1,1,46754933,842,4.63,0.94,03,0.49,389.00,1919.00,4250,20230712,-57.62,890,20230405,102.36,2070,-13.00,20240213,1618,11.31,20240117,4250,-57.62,20230712,890,102.36,20230405,0.90,N,018500,500,233 억,,1935672,N,N,0,N,00,N
|
|
20240223,120318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1809,-12,5,-0.66,311937046,172286,66.59,1821,1832,1800,2365,1275,1821,1810.58,4.14,0,-25873,1885,1853,1835,1803,1785,1844,1794,234,544,500,1120,1,1,46754933,846,4.65,0.94,03,0.37,389.00,1919.00,4250,20230712,-57.44,890,20230405,103.26,2070,-12.61,20240213,1618,11.80,20240117,4250,-57.44,20230712,890,103.26,20230405,0.90,N,018500,500,233 억,,1935672,N,N,0,N,00,N
|
|
20240223,110317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1814,-7,5,-0.38,257880621,142467,55.07,1821,1832,1800,2365,1275,1821,1810.11,4.14,0,-23433,1885,1853,1835,1803,1785,1844,1794,234,544,500,1120,1,1,46754933,848,4.66,0.95,03,0.30,389.00,1919.00,4250,20230712,-57.32,890,20230405,103.82,2070,-12.37,20240213,1618,12.11,20240117,4250,-57.32,20230712,890,103.82,20230405,0.90,N,018500,500,233 억,,1935672,N,N,0,N,00,N
|
|
20240223,100315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1815,-6,5,-0.33,206512096,114248,44.16,1821,1824,1800,2365,1275,1821,1807.58,4.14,0,-27542,1885,1853,1835,1803,1785,1844,1794,234,544,500,1120,1,1,46754933,849,4.67,0.95,03,0.24,389.00,1919.00,4250,20230712,-57.29,890,20230405,103.93,2070,-12.32,20240213,1618,12.18,20240117,4250,-57.29,20230712,890,103.93,20230405,0.90,N,018500,500,233 억,,1935672,N,N,0,N,00,N
|
|
20240223,090315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1816,-5,5,-0.27,12941644,7125,2.75,1821,1821,1811,2365,1275,1821,1816.37,4.14,0,-5695,1885,1853,1835,1803,1785,1844,1794,234,544,500,1120,1,1,46754933,849,4.67,0.95,03,0.02,389.00,1919.00,4250,20230712,-57.27,890,20230405,104.04,2070,-12.27,20240213,1618,12.24,20240117,4250,-57.27,20230712,890,104.04,20230405,0.90,N,018500,500,233 억,,1935672,N,N,0,N,00,N
|
|
20240222,160310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1821,-15,5,-0.82,468480728,255717,74.43,1835,1867,1817,2385,1286,1836,1831.87,4.34,0,-89591,1871,1853,1832,1814,1793,1843,1804,234,549,500,1130,1,1,46754933,851,4.68,0.95,03,0.55,389.00,1919.00,4250,20230712,-57.15,890,20230405,104.61,2070,-12.03,20240213,1618,12.55,20240117,4250,-57.15,20230712,890,104.61,20230405,0.93,N,018500,500,233 억,,2028553,N,N,0,N,00,N
|
|
20240222,150317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1825,-11,5,-0.60,418327356,228168,66.41,1835,1867,1821,2385,1286,1836,1833.30,4.34,0,-78121,1871,1853,1832,1814,1793,1843,1804,234,549,500,1130,1,1,46754933,853,4.69,0.95,03,0.49,389.00,1919.00,4250,20230712,-57.06,890,20230405,105.06,2070,-11.84,20240213,1618,12.79,20240117,4250,-57.06,20230712,890,105.06,20230405,0.93,N,018500,500,233 억,,2028553,N,N,0,N,00,N
|
|
20240222,140316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1831,-5,5,-0.27,330699531,180179,52.44,1835,1867,1821,2385,1286,1836,1835.36,4.34,0,-55709,1871,1853,1832,1814,1793,1843,1804,234,549,500,1130,1,1,46754933,856,4.71,0.95,03,0.39,389.00,1919.00,4250,20230712,-56.92,890,20230405,105.73,2070,-11.55,20240213,1618,13.16,20240117,4250,-56.92,20230712,890,105.73,20230405,0.93,N,018500,500,233 억,,2028553,N,N,0,N,00,N
|
|
20240222,130310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1833,-3,5,-0.16,308024830,167813,48.84,1835,1867,1821,2385,1286,1836,1835.49,4.34,0,-53754,1871,1853,1832,1814,1793,1843,1804,234,549,500,1130,1,1,46754933,857,4.71,0.96,03,0.36,389.00,1919.00,4250,20230712,-56.87,890,20230405,105.96,2070,-11.45,20240213,1618,13.29,20240117,4250,-56.87,20230712,890,105.96,20230405,0.93,N,018500,500,233 억,,2028553,N,N,0,N,00,N
|
|
20240222,120315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1825,-11,5,-0.60,236388817,128656,37.45,1835,1867,1821,2385,1286,1836,1837.49,4.34,0,-57886,1871,1853,1832,1814,1793,1843,1804,234,549,500,1130,1,1,46754933,853,4.69,0.95,03,0.28,389.00,1919.00,4250,20230712,-57.06,890,20230405,105.06,2070,-11.84,20240213,1618,12.79,20240117,4250,-57.06,20230712,890,105.06,20230405,0.93,N,018500,500,233 억,,2028553,N,N,0,N,00,N
|
|
20240222,110315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1839,3,2,0.16,164629994,89372,26.01,1835,1867,1828,2385,1286,1836,1842.84,4.34,0,-32157,1871,1853,1832,1814,1793,1843,1804,234,549,500,1130,1,1,46754933,860,4.73,0.96,03,0.19,389.00,1919.00,4250,20230712,-56.73,890,20230405,106.63,2070,-11.16,20240213,1618,13.66,20240117,4250,-56.73,20230712,890,106.63,20230405,0.93,N,018500,500,233 억,,2028553,N,N,0,N,00,N
|
|
20240222,100313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1837,1,2,0.05,137231466,74452,21.67,1835,1867,1828,2385,1286,1836,1844.34,4.34,0,-26278,1871,1853,1832,1814,1793,1843,1804,234,549,500,1130,1,1,46754933,859,4.72,0.96,03,0.16,389.00,1919.00,4250,20230712,-56.78,890,20230405,106.40,2070,-11.26,20240213,1618,13.54,20240117,4250,-56.78,20230712,890,106.40,20230405,0.93,N,018500,500,233 억,,2028553,N,N,0,N,00,N
|
|
20240222,090316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1857,21,2,1.14,77660783,42070,12.24,1835,1867,1835,2385,1286,1836,1849.10,4.34,0,-10372,1871,1853,1832,1814,1793,1843,1804,234,549,500,1130,1,1,46754933,868,4.77,0.97,03,0.09,389.00,1919.00,4250,20230712,-56.31,890,20230405,108.65,2070,-10.29,20240213,1618,14.77,20240117,4250,-56.31,20230712,890,108.65,20230405,0.93,N,018500,500,233 억,,2028553,N,N,0,N,00,N
|
|
20240221,160313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1836,-12,5,-0.65,628900150,343509,88.49,1847,1850,1811,2400,1294,1848,1830.81,4.49,0,-66136,1905,1876,1856,1827,1807,1866,1817,234,552,500,1140,1,1,46754933,858,4.72,0.96,03,0.73,389.00,1919.00,4250,20230712,-56.80,890,20230405,106.29,2070,-11.30,20240213,1618,13.47,20240117,4250,-56.80,20230712,890,106.29,20230405,0.91,N,018500,500,233 억,,2100049,N,N,1,N,00,N
|
|
20240221,150310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1833,-15,5,-0.81,596663933,325931,83.96,1847,1850,1811,2400,1294,1848,1830.64,4.49,0,-63594,1905,1876,1856,1827,1807,1866,1817,234,552,500,1140,1,1,46754933,857,4.71,0.96,03,0.70,389.00,1919.00,4250,20230712,-56.87,890,20230405,105.96,2070,-11.45,20240213,1618,13.29,20240117,4250,-56.87,20230712,890,105.96,20230405,0.91,N,018500,500,233 억,,2100049,N,N,1,N,00,N
|
|
20240221,140312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1841,-7,5,-0.38,544509832,297535,76.64,1847,1850,1811,2400,1294,1848,1830.07,4.49,0,-51548,1905,1876,1856,1827,1807,1866,1817,234,552,500,1140,1,1,46754933,861,4.73,0.96,03,0.64,389.00,1919.00,4250,20230712,-56.68,890,20230405,106.85,2070,-11.06,20240213,1618,13.78,20240117,4250,-56.68,20230712,890,106.85,20230405,0.91,N,018500,500,233 억,,2100049,N,N,1,N,00,N
|
|
20240221,130312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1818,-30,5,-1.62,434425503,237419,61.16,1847,1850,1811,2400,1294,1848,1829.78,4.49,0,-62007,1905,1876,1856,1827,1807,1866,1817,234,552,500,1140,1,1,46754933,850,4.67,0.95,03,0.51,389.00,1919.00,4250,20230712,-57.22,890,20230405,104.27,2070,-12.17,20240213,1618,12.36,20240117,4250,-57.22,20230712,890,104.27,20230405,0.91,N,018500,500,233 억,,2100049,N,N,1,N,00,N
|
|
20240221,120312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1817,-31,5,-1.68,387184502,211423,54.46,1847,1850,1811,2400,1294,1848,1831.33,4.49,0,-44562,1905,1876,1856,1827,1807,1866,1817,234,552,500,1140,1,1,46754933,850,4.67,0.95,03,0.45,389.00,1919.00,4250,20230712,-57.25,890,20230405,104.16,2070,-12.22,20240213,1618,12.30,20240117,4250,-57.25,20230712,890,104.16,20230405,0.91,N,018500,500,233 억,,2100049,N,N,1,N,00,N
|
|
20240221,110314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1826,-22,5,-1.19,317507982,173157,44.60,1847,1850,1811,2400,1294,1848,1833.64,4.49,0,-19869,1905,1876,1856,1827,1807,1866,1817,234,552,500,1140,1,1,46754933,854,4.69,0.95,03,0.37,389.00,1919.00,4250,20230712,-57.04,890,20230405,105.17,2070,-11.79,20240213,1618,12.86,20240117,4250,-57.04,20230712,890,105.17,20230405,0.91,N,018500,500,233 억,,2100049,N,N,1,N,00,N
|
|
20240221,100312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1840,-8,5,-0.43,263448549,143627,37.00,1847,1850,1811,2400,1294,1848,1834.26,4.49,0,-17388,1905,1876,1856,1827,1807,1866,1817,234,552,500,1140,1,1,46754933,860,4.73,0.96,03,0.31,389.00,1919.00,4250,20230712,-56.71,890,20230405,106.74,2070,-11.11,20240213,1618,13.72,20240117,4250,-56.71,20230712,890,106.74,20230405,0.91,N,018500,500,233 억,,2100049,N,N,1,N,00,N
|
|
20240221,090309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1826,-22,5,-1.19,14322496,7802,2.01,1847,1847,1824,2400,1294,1848,1835.75,4.49,0,-4684,1905,1876,1856,1827,1807,1866,1817,234,552,500,1140,1,1,46754933,854,4.69,0.95,03,0.02,389.00,1919.00,4250,20230712,-57.04,890,20230405,105.17,2070,-11.79,20240213,1618,12.86,20240117,4250,-57.04,20230712,890,105.17,20230405,0.91,N,018500,500,233 억,,2100049,N,N,1,N,00,N
|
|
20240220,160307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1848,-37,5,-1.96,718117336,388002,93.73,1885,1885,1836,2450,1320,1885,1850.81,4.47,0,13399,1944,1914,1898,1868,1852,1906,1860,234,565,500,1160,1,1,46754933,864,4.75,0.96,03,0.83,389.00,1919.00,4250,20230712,-56.52,890,20230405,107.64,2070,-10.72,20240213,1618,14.22,20240117,4250,-56.52,20230712,890,107.64,20230405,0.91,N,018500,500,233 억,,2090338,N,N,1,N,00,N
|
|
20240220,150310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1845,-40,5,-2.12,693630584,374734,90.52,1885,1885,1836,2450,1320,1885,1850.99,4.47,0,13811,1944,1914,1898,1868,1852,1906,1860,234,565,500,1160,1,1,46754933,863,4.74,0.96,03,0.80,389.00,1919.00,4250,20230712,-56.59,890,20230405,107.30,2070,-10.87,20240213,1618,14.03,20240117,4250,-56.59,20230712,890,107.30,20230405,0.91,N,018500,500,233 억,,2090338,N,N,2,N,00,N
|
|
20240220,140310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1848,-37,5,-1.96,642347441,346898,83.80,1885,1885,1836,2450,1320,1885,1851.69,4.47,0,17168,1944,1914,1898,1868,1852,1906,1860,234,565,500,1160,1,1,46754933,864,4.75,0.96,03,0.74,389.00,1919.00,4250,20230712,-56.52,890,20230405,107.64,2070,-10.72,20240213,1618,14.22,20240117,4250,-56.52,20230712,890,107.64,20230405,0.91,N,018500,500,233 억,,2090338,N,N,2,N,00,N
|
|
20240220,130310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1847,-38,5,-2.02,527287894,284406,68.70,1885,1885,1836,2450,1320,1885,1854.00,4.47,0,18477,1944,1914,1898,1868,1852,1906,1860,234,565,500,1160,1,1,46754933,864,4.75,0.96,03,0.61,389.00,1919.00,4250,20230712,-56.54,890,20230405,107.53,2070,-10.77,20240213,1618,14.15,20240117,4250,-56.54,20230712,890,107.53,20230405,0.91,N,018500,500,233 억,,2090338,N,N,2,N,00,N
|
|
20240220,120309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1841,-44,5,-2.33,488080787,263136,63.57,1885,1885,1836,2450,1320,1885,1854.86,4.47,0,17968,1944,1914,1898,1868,1852,1906,1860,234,565,500,1160,1,1,46754933,861,4.73,0.96,03,0.56,389.00,1919.00,4250,20230712,-56.68,890,20230405,106.85,2070,-11.06,20240213,1618,13.78,20240117,4250,-56.68,20230712,890,106.85,20230405,0.91,N,018500,500,233 억,,2090338,N,N,2,N,00,N
|
|
20240220,110309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1840,-45,5,-2.39,413799215,222794,53.82,1885,1885,1840,2450,1320,1885,1857.32,4.47,0,12190,1944,1914,1898,1868,1852,1906,1860,234,565,500,1160,1,1,46754933,860,4.73,0.96,03,0.48,389.00,1919.00,4250,20230712,-56.71,890,20230405,106.74,2070,-11.11,20240213,1618,13.72,20240117,4250,-56.71,20230712,890,106.74,20230405,0.91,N,018500,500,233 억,,2090338,N,N,2,N,00,N
|
|
20240220,100258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1859,-26,5,-1.38,255266679,137045,33.11,1885,1885,1846,2450,1320,1885,1862.65,4.47,0,11581,1944,1914,1898,1868,1852,1906,1860,234,565,500,1160,1,1,46754933,869,4.78,0.97,03,0.29,389.00,1919.00,4250,20230712,-56.26,890,20230405,108.88,2070,-10.19,20240213,1618,14.89,20240117,4250,-56.26,20230712,890,108.88,20230405,0.91,N,018500,500,233 억,,2090338,N,N,2,N,00,N
|
|
20240220,090311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1872,-13,5,-0.69,30293356,16174,3.91,1885,1885,1870,2450,1320,1885,1872.97,4.47,0,9041,1944,1914,1898,1868,1852,1906,1860,234,565,500,1160,1,1,46754933,875,4.81,0.98,03,0.03,389.00,1919.00,4250,20230712,-55.95,890,20230405,110.34,2070,-9.57,20240213,1618,15.70,20240117,4250,-55.95,20230712,890,110.34,20230405,0.91,N,018500,500,233 억,,2090338,N,N,2,N,00,N
|
|
20240219,160309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1885,-24,5,-1.26,784060351,413452,52.63,1909,1928,1882,2480,1337,1909,1896.38,4.48,0,14766,2059,1983,1890,1814,1721,1937,1768,234,571,500,1180,1,1,46754933,881,4.85,0.98,03,0.88,389.00,1919.00,4250,20230712,-55.65,890,20230405,111.80,2070,-8.94,20240213,1618,16.50,20240117,4250,-55.65,20230712,890,111.80,20230405,0.89,N,018500,500,233 억,,2094315,N,N,2,N,00,N
|
|
20240219,150311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1889,-20,5,-1.05,741967200,391116,49.79,1909,1928,1882,2480,1337,1909,1897.05,4.48,0,12637,2059,1983,1890,1814,1721,1937,1768,234,571,500,1180,1,1,46754933,883,4.86,0.98,03,0.84,389.00,1919.00,4250,20230712,-55.55,890,20230405,112.25,2070,-8.74,20240213,1618,16.75,20240117,4250,-55.55,20230712,890,112.25,20230405,0.89,N,018500,500,233 억,,2094315,N,N,1,N,00,N
|
|
20240219,140311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1895,-14,5,-0.73,627219703,330237,42.04,1909,1928,1886,2480,1337,1909,1899.30,4.48,0,2067,2059,1983,1890,1814,1721,1937,1768,234,571,500,1180,1,1,46754933,886,4.87,0.99,03,0.71,389.00,1919.00,4250,20230712,-55.41,890,20230405,112.92,2070,-8.45,20240213,1618,17.12,20240117,4250,-55.41,20230712,890,112.92,20230405,0.89,N,018500,500,233 억,,2094315,N,N,1,N,00,N
|
|
20240219,130311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1895,-14,5,-0.73,534768709,281304,35.81,1909,1928,1888,2480,1337,1909,1901.03,4.48,0,4591,2059,1983,1890,1814,1721,1937,1768,234,571,500,1180,1,1,46754933,886,4.87,0.99,03,0.60,389.00,1919.00,4250,20230712,-55.41,890,20230405,112.92,2070,-8.45,20240213,1618,17.12,20240117,4250,-55.41,20230712,890,112.92,20230405,0.89,N,018500,500,233 억,,2094315,N,N,1,N,00,N
|
|
20240219,120310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1902,-7,5,-0.37,420283680,220782,28.10,1909,1928,1894,2480,1337,1909,1903.61,4.48,0,3300,2059,1983,1890,1814,1721,1937,1768,234,571,500,1180,1,1,46754933,889,4.89,0.99,03,0.47,389.00,1919.00,4250,20230712,-55.25,890,20230405,113.71,2070,-8.12,20240213,1618,17.55,20240117,4250,-55.25,20230712,890,113.71,20230405,0.89,N,018500,500,233 억,,2094315,N,N,1,N,00,N
|
|
20240219,110309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1906,-3,5,-0.16,333678566,175144,22.29,1909,1928,1894,2480,1337,1909,1905.17,4.48,0,-2902,2059,1983,1890,1814,1721,1937,1768,234,571,500,1180,1,1,46754933,891,4.90,0.99,03,0.37,389.00,1919.00,4250,20230712,-55.15,890,20230405,114.16,2070,-7.92,20240213,1618,17.80,20240117,4250,-55.15,20230712,890,114.16,20230405,0.89,N,018500,500,233 억,,2094315,N,N,1,N,00,N
|
|
20240219,100308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1907,-2,5,-0.10,222309729,116613,14.84,1909,1928,1894,2480,1337,1909,1906.39,4.48,0,17007,2059,1983,1890,1814,1721,1937,1768,234,571,500,1180,1,1,46754933,892,4.90,0.99,03,0.25,389.00,1919.00,4250,20230712,-55.13,890,20230405,114.27,2070,-7.87,20240213,1618,17.86,20240117,4250,-55.13,20230712,890,114.27,20230405,0.89,N,018500,500,233 억,,2094315,N,N,1,N,00,N
|
|
20240219,090309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1913,4,2,0.21,14328533,7510,0.96,1909,1916,1902,2480,1337,1909,1907.93,4.48,0,-2933,2059,1983,1890,1814,1721,1937,1768,234,571,500,1180,1,1,46754933,894,4.92,1.00,03,0.02,389.00,1919.00,4250,20230712,-54.99,890,20230405,114.94,2070,-7.58,20240213,1618,18.23,20240117,4250,-54.99,20230712,890,114.94,20230405,0.89,N,018500,500,233 억,,2094315,N,N,1,N,00,N
|
|
20240216,160307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1909,-49,5,-2.50,1499135008,784464,170.64,1966,1966,1797,2545,1371,1958,1911.03,4.21,0,110308,2017,1987,1963,1933,1909,1975,1921,234,587,500,1210,1,1,46754933,893,4.91,0.99,03,1.68,389.00,1919.00,4250,20230712,-55.08,890,20230405,114.49,2070,-7.78,20240213,1618,17.99,20240117,4250,-55.08,20230712,890,114.49,20230405,0.94,N,018500,500,233 억,,1970281,N,N,1,N,00,N
|
|
20240216,150308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1909,-49,5,-2.50,1462103419,765045,166.42,1966,1966,1797,2545,1371,1958,1911.13,4.21,0,103218,2017,1987,1963,1933,1909,1975,1921,234,587,500,1210,1,1,46754933,893,4.91,0.99,03,1.64,389.00,1919.00,4250,20230712,-55.08,890,20230405,114.49,2070,-7.78,20240213,1618,17.99,20240117,4250,-55.08,20230712,890,114.49,20230405,0.94,N,018500,500,233 억,,1970281,N,N,0,N,00,N
|
|
20240216,140310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1900,-58,5,-2.96,1340342736,701022,152.49,1966,1966,1797,2545,1371,1958,1911.98,4.21,0,98355,2017,1987,1963,1933,1909,1975,1921,234,587,500,1210,1,1,46754933,888,4.88,0.99,03,1.50,389.00,1919.00,4250,20230712,-55.29,890,20230405,113.48,2070,-8.21,20240213,1618,17.43,20240117,4250,-55.29,20230712,890,113.48,20230405,0.94,N,018500,500,233 억,,1970281,N,N,0,N,00,N
|
|
20240216,130307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1912,-46,5,-2.35,1208514727,631803,137.43,1966,1966,1797,2545,1371,1958,1912.80,4.21,0,72130,2017,1987,1963,1933,1909,1975,1921,234,587,500,1210,1,1,46754933,894,4.92,1.00,03,1.35,389.00,1919.00,4250,20230712,-55.01,890,20230405,114.83,2070,-7.63,20240213,1618,18.17,20240117,4250,-55.01,20230712,890,114.83,20230405,0.94,N,018500,500,233 억,,1970281,N,N,0,N,00,N
|
|
20240216,120309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1900,-58,5,-2.96,1079042183,563802,122.64,1966,1966,1797,2545,1371,1958,1913.87,4.21,0,67639,2017,1987,1963,1933,1909,1975,1921,234,587,500,1210,1,1,46754933,888,4.88,0.99,03,1.21,389.00,1919.00,4250,20230712,-55.29,890,20230405,113.48,2070,-8.21,20240213,1618,17.43,20240117,4250,-55.29,20230712,890,113.48,20230405,0.94,N,018500,500,233 억,,1970281,N,N,0,N,00,N
|
|
20240216,110310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1897,-61,5,-3.12,938339139,489813,106.55,1966,1966,1797,2545,1371,1958,1915.71,4.21,0,64566,2017,1987,1963,1933,1909,1975,1921,234,587,500,1210,1,1,46754933,887,4.88,0.99,03,1.05,389.00,1919.00,4250,20230712,-55.36,890,20230405,113.15,2070,-8.36,20240213,1618,17.24,20240117,4250,-55.36,20230712,890,113.15,20230405,0.94,N,018500,500,233 억,,1970281,N,N,0,N,00,N
|
|
20240216,100308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1944,-14,5,-0.72,158098083,81291,17.68,1966,1966,1935,2545,1371,1958,1944.84,4.21,0,-29522,2017,1987,1963,1933,1909,1975,1921,234,587,500,1210,1,1,46754933,909,5.00,1.01,03,0.17,389.00,1919.00,4250,20230712,-54.26,890,20230405,118.43,2070,-6.09,20240213,1618,20.15,20240117,4250,-54.26,20230712,890,118.43,20230405,0.94,N,018500,500,233 억,,1970281,N,N,0,N,00,N
|
|
20240216,090304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1939,-19,5,-0.97,30629242,15727,3.42,1966,1966,1935,2545,1371,1958,1947.56,4.21,0,-10328,2017,1987,1963,1933,1909,1975,1921,234,587,500,1210,1,1,46754933,907,4.98,1.01,03,0.03,389.00,1919.00,4250,20230712,-54.38,890,20230405,117.87,2070,-6.33,20240213,1618,19.84,20240117,4250,-54.38,20230712,890,117.87,20230405,0.94,N,018500,500,233 억,,1970281,N,N,0,N,00,N
|
|
20240215,160307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1958,-8,5,-0.41,891364225,455986,96.87,1972,1993,1939,2555,1377,1966,1954.73,4.41,0,-90177,2024,1995,1958,1929,1892,2009,1943,234,589,500,1210,1,1,46754933,915,5.03,1.02,03,0.98,389.00,1919.00,4250,20230712,-53.93,890,20230405,120.00,2070,-5.41,20240213,1618,21.01,20240117,4250,-53.93,20230712,890,120.00,20230405,0.75,N,018500,500,233 억,,2062340,N,N,0,N,00,N
|
|
20240215,150308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1959,-7,5,-0.36,824938698,422030,89.66,1972,1993,1939,2555,1377,1966,1954.67,4.41,0,-84248,2024,1995,1958,1929,1892,2009,1943,234,589,500,1210,1,1,46754933,916,5.04,1.02,03,0.90,389.00,1919.00,4250,20230712,-53.91,890,20230405,120.11,2070,-5.36,20240213,1618,21.08,20240117,4250,-53.91,20230712,890,120.11,20230405,0.75,N,018500,500,233 억,,2062340,N,N,0,N,00,N
|
|
20240215,140306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1967,1,2,0.05,749353349,383380,81.45,1972,1993,1939,2555,1377,1966,1954.57,4.41,0,-73127,2024,1995,1958,1929,1892,2009,1943,234,589,500,1210,1,1,46754933,920,5.06,1.03,03,0.82,389.00,1919.00,4250,20230712,-53.72,890,20230405,121.01,2070,-4.98,20240213,1618,21.57,20240117,4250,-53.72,20230712,890,121.01,20230405,0.75,N,018500,500,233 억,,2062340,N,N,0,N,00,N
|
|
20240215,130305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1962,-4,5,-0.20,692001352,354160,75.24,1972,1993,1939,2555,1377,1966,1953.89,4.41,0,-59167,2024,1995,1958,1929,1892,2009,1943,234,589,500,1210,1,1,46754933,917,5.04,1.02,03,0.76,389.00,1919.00,4250,20230712,-53.84,890,20230405,120.45,2070,-5.22,20240213,1618,21.26,20240117,4250,-53.84,20230712,890,120.45,20230405,0.75,N,018500,500,233 억,,2062340,N,N,0,N,00,N
|
|
20240215,120307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1952,-14,5,-0.71,622193714,318418,67.65,1972,1993,1939,2555,1377,1966,1953.98,4.41,0,-55325,2024,1995,1958,1929,1892,2009,1943,234,589,500,1210,1,1,46754933,913,5.02,1.02,03,0.68,389.00,1919.00,4250,20230712,-54.07,890,20230405,119.33,2070,-5.70,20240213,1618,20.64,20240117,4250,-54.07,20230712,890,119.33,20230405,0.75,N,018500,500,233 억,,2062340,N,N,0,N,00,N
|
|
20240215,110305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1954,-12,5,-0.61,560982960,286995,60.97,1972,1993,1939,2555,1377,1966,1954.64,4.41,0,-62606,2024,1995,1958,1929,1892,2009,1943,234,589,500,1210,1,1,46754933,914,5.02,1.02,03,0.61,389.00,1919.00,4250,20230712,-54.02,890,20230405,119.55,2070,-5.60,20240213,1618,20.77,20240117,4250,-54.02,20230712,890,119.55,20230405,0.75,N,018500,500,233 억,,2062340,N,N,0,N,00,N
|
|
20240215,100305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1949,-17,5,-0.86,444418584,227021,48.23,1972,1993,1940,2555,1377,1966,1957.57,4.41,0,-42783,2024,1995,1958,1929,1892,2009,1943,234,589,500,1210,1,1,46754933,911,5.01,1.02,03,0.49,389.00,1919.00,4250,20230712,-54.14,890,20230405,118.99,2070,-5.85,20240213,1618,20.46,20240117,4250,-54.14,20230712,890,118.99,20230405,0.75,N,018500,500,233 억,,2062340,N,N,0,N,00,N
|
|
20240215,090303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1986,20,2,1.02,40960670,20681,4.39,1972,1987,1972,2555,1377,1966,1981.34,4.41,0,474,2024,1995,1958,1929,1892,2009,1943,234,589,500,1210,1,1,46754933,929,5.11,1.03,03,0.04,389.00,1919.00,4250,20230712,-53.27,890,20230405,123.15,2070,-4.06,20240213,1618,22.74,20240117,4250,-53.27,20230712,890,123.15,20230405,0.75,N,018500,500,233 억,,2062340,N,N,0,N,00,N
|
|
20240214,160303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1966,-4,5,-0.20,922418424,468903,39.43,1955,1987,1921,2560,1379,1970,1967.18,4.42,0,-18980,2112,2041,1999,1928,1886,2020,1907,234,590,500,1220,1,1,46754933,919,5.05,1.02,03,1.00,389.00,1919.00,4250,20230712,-53.74,890,20230405,120.90,2070,-5.02,20240213,1618,21.51,20240117,4250,-53.74,20230712,890,120.90,20230405,0.77,N,018500,500,233 억,,2064786,N,N,0,N,00,N
|
|
20240214,150304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1967,-3,5,-0.15,861952623,438159,36.85,1955,1987,1921,2560,1379,1970,1967.21,4.42,0,-19275,2112,2041,1999,1928,1886,2020,1907,234,590,500,1220,1,1,46754933,920,5.06,1.03,03,0.94,389.00,1919.00,4250,20230712,-53.72,890,20230405,121.01,2070,-4.98,20240213,1618,21.57,20240117,4250,-53.72,20230712,890,121.01,20230405,0.77,N,018500,500,233 억,,2064786,N,N,0,N,00,N
|
|
20240214,140303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1967,-3,5,-0.15,762996663,387889,32.62,1955,1987,1921,2560,1379,1970,1967.04,4.42,0,-19309,2112,2041,1999,1928,1886,2020,1907,234,590,500,1220,1,1,46754933,920,5.06,1.03,03,0.83,389.00,1919.00,4250,20230712,-53.72,890,20230405,121.01,2070,-4.98,20240213,1618,21.57,20240117,4250,-53.72,20230712,890,121.01,20230405,0.77,N,018500,500,233 억,,2064786,N,N,0,N,00,N
|
|
20240214,130306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1972,2,2,0.10,641697347,326516,27.46,1955,1985,1921,2560,1379,1970,1965.27,4.42,0,-8840,2112,2041,1999,1928,1886,2020,1907,234,590,500,1220,1,1,46754933,922,5.07,1.03,03,0.70,389.00,1919.00,4250,20230712,-53.60,890,20230405,121.57,2070,-4.73,20240213,1618,21.88,20240117,4250,-53.60,20230712,890,121.57,20230405,0.77,N,018500,500,233 억,,2064786,N,N,0,N,00,N
|
|
20240214,120302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1964,-6,5,-0.30,478974704,244224,20.54,1955,1983,1921,2560,1379,1970,1961.17,4.42,0,18867,2112,2041,1999,1928,1886,2020,1907,234,590,500,1220,1,1,46754933,918,5.05,1.02,03,0.52,389.00,1919.00,4250,20230712,-53.79,890,20230405,120.67,2070,-5.12,20240213,1618,21.38,20240117,4250,-53.79,20230712,890,120.67,20230405,0.77,N,018500,500,233 억,,2064786,N,N,0,N,00,N
|
|
20240214,110305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1980,10,2,0.51,371899077,189912,15.97,1955,1983,1921,2560,1379,1970,1958.20,4.42,0,13899,2112,2041,1999,1928,1886,2020,1907,234,590,500,1220,1,1,46754933,926,5.09,1.03,03,0.41,389.00,1919.00,4250,20230712,-53.41,890,20230405,122.47,2070,-4.35,20240213,1618,22.37,20240117,4250,-53.41,20230712,890,122.47,20230405,0.77,N,018500,500,233 억,,2064786,N,N,0,N,00,N
|
|
20240214,090259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1970,0,3,0.00,63938324,32855,2.76,1955,1970,1921,2560,1379,1970,1945.24,4.42,0,12631,2112,2041,1999,1928,1886,2020,1907,234,590,500,1220,1,1,46754933,921,5.06,1.03,03,0.07,389.00,1919.00,4250,20230712,-53.65,890,20230405,121.35,2070,-4.83,20240213,1618,21.76,20240117,4250,-53.65,20230712,890,121.35,20230405,0.77,N,018500,500,233 억,,2064786,N,N,0,N,00,N
|
|
20240213,160259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1970,-12,5,-0.61,2355573080,1180144,47.56,2010,2070,1957,2575,1388,1982,1996.01,4.42,0,-4797,2092,2037,1932,1877,1772,2064,1904,234,593,500,1220,1,1,46754933,921,5.06,1.03,03,2.52,389.00,1919.00,4250,20230712,-53.65,890,20230405,121.35,2070,-4.83,20240213,1618,21.76,20240117,4250,-53.65,20230712,890,121.35,20230405,0.80,N,018500,500,233 억,,2068345,N,N,0,N,00,N
|
|
20240213,150257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1982,0,3,0.00,2227478638,1115344,44.95,2010,2070,1957,2575,1388,1982,1997.12,4.42,0,-7135,2092,2037,1932,1877,1772,2064,1904,234,593,500,1220,1,1,46754933,927,5.10,1.03,03,2.39,389.00,1919.00,4250,20230712,-53.36,890,20230405,122.70,2070,-4.25,20240213,1618,22.50,20240117,4250,-53.36,20230712,890,122.70,20230405,0.80,N,018500,500,233 억,,2068345,N,N,0,N,00,N
|
|
20240213,140305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1972,-10,5,-0.50,2112829918,1057332,42.61,2010,2070,1957,2575,1388,1982,1998.27,4.42,0,3823,2092,2037,1932,1877,1772,2064,1904,234,593,500,1220,1,1,46754933,922,5.07,1.03,03,2.26,389.00,1919.00,4250,20230712,-53.60,890,20230405,121.57,2070,-4.73,20240213,1618,21.88,20240117,4250,-53.60,20230712,890,121.57,20230405,0.80,N,018500,500,233 억,,2068345,N,N,0,N,00,N
|
|
20240213,130301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1988,6,2,0.30,1925963978,962821,38.80,2010,2070,1957,2575,1388,1982,2000.33,4.42,0,14769,2092,2037,1932,1877,1772,2064,1904,234,593,500,1220,1,1,46754933,929,5.11,1.04,03,2.06,389.00,1919.00,4250,20230712,-53.22,890,20230405,123.37,2070,-3.96,20240213,1618,22.87,20240117,4250,-53.22,20230712,890,123.37,20230405,0.80,N,018500,500,233 억,,2068345,N,N,0,N,00,N
|
|
20240213,120302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1984,2,2,0.10,1855950772,927481,37.38,2010,2070,1957,2575,1388,1982,2001.07,4.42,0,3956,2092,2037,1932,1877,1772,2064,1904,234,593,500,1220,1,1,46754933,928,5.10,1.03,03,1.98,389.00,1919.00,4250,20230712,-53.32,890,20230405,122.92,2070,-4.15,20240213,1618,22.62,20240117,4250,-53.32,20230712,890,122.92,20230405,0.80,N,018500,500,233 억,,2068345,N,N,0,N,00,N
|
|
20240213,110303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2015,33,2,1.66,1675851962,836869,33.72,2010,2070,1957,2575,1388,1982,2002.53,4.42,0,19560,2092,2037,1932,1877,1772,2064,1904,234,593,500,1220,5,1,46754933,942,5.18,1.05,03,1.79,389.00,1919.00,4250,20230712,-52.59,890,20230405,126.40,2070,-2.66,20240213,1618,24.54,20240117,4250,-52.59,20230712,890,126.40,20230405,0.80,N,018500,500,233 억,,2068345,N,N,0,N,00,N
|
|
20240213,100241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2005,23,2,1.16,1285587108,641986,25.87,2010,2070,1957,2575,1388,1982,2002.52,4.42,0,-9909,2092,2037,1932,1877,1772,2064,1904,234,593,500,1220,5,1,46754933,937,5.15,1.04,03,1.37,389.00,1919.00,4250,20230712,-52.82,890,20230405,125.28,2070,-3.14,20240213,1618,23.92,20240117,4250,-52.82,20230712,890,125.28,20230405,0.80,N,018500,500,233 억,,2068345,N,N,0,N,00,N
|