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
|
|
20240229,160804,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3810,65,2,1.74,564322075,148644,231.34,3730,3850,3695,4865,2625,3745,3796.42,4.33,0,-3136,3788,3766,3743,3721,3698,3777,3732,78,1120,500,2390,5,1,15604898,595,12.06,0.34,12,0.95,316.00,11352.00,6460,20230517,-41.02,3330,20230425,14.41,4550,-16.26,20240208,3415,11.57,20240124,6460,-41.02,20230517,3330,14.41,20230425,2.83,N,123700,500,78 억,,675430,N,N,28,N,00,N
|
|
20240229,150806,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3795,50,2,1.34,529398310,139459,217.04,3730,3850,3695,4865,2625,3745,3796.09,4.33,0,-1475,3788,3766,3743,3721,3698,3777,3732,78,1120,500,2390,5,1,15604898,592,12.01,0.33,12,0.89,316.00,11352.00,6460,20230517,-41.25,3330,20230425,13.96,4550,-16.59,20240208,3415,11.13,20240124,6460,-41.25,20230517,3330,13.96,20230425,2.83,N,123700,500,78 억,,675430,N,N,77,N,00,N
|
|
20240229,140807,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3830,85,2,2.27,457833905,120638,187.75,3730,3850,3695,4865,2625,3745,3795.11,4.33,0,42,3788,3766,3743,3721,3698,3777,3732,78,1120,500,2390,5,1,15604898,598,12.12,0.34,12,0.77,316.00,11352.00,6460,20230517,-40.71,3330,20230425,15.02,4550,-15.82,20240208,3415,12.15,20240124,6460,-40.71,20230517,3330,15.02,20230425,2.83,N,123700,500,78 억,,675430,N,N,77,N,00,N
|
|
20240229,130804,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3800,55,2,1.47,327940590,86703,134.94,3730,3825,3695,4865,2625,3745,3782.34,4.33,0,82,3788,3766,3743,3721,3698,3777,3732,78,1120,500,2390,5,1,15604898,593,12.03,0.33,12,0.56,316.00,11352.00,6460,20230517,-41.18,3330,20230425,14.11,4550,-16.48,20240208,3415,11.27,20240124,6460,-41.18,20230517,3330,14.11,20230425,2.83,N,123700,500,78 억,,675430,N,N,77,N,00,N
|
|
20240229,120805,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3810,65,2,1.74,294261140,77835,121.14,3730,3825,3695,4865,2625,3745,3780.58,4.33,0,-37,3788,3766,3743,3721,3698,3777,3732,78,1120,500,2390,5,1,15604898,595,12.06,0.34,12,0.50,316.00,11352.00,6460,20230517,-41.02,3330,20230425,14.41,4550,-16.26,20240208,3415,11.57,20240124,6460,-41.02,20230517,3330,14.41,20230425,2.83,N,123700,500,78 억,,675430,N,N,77,N,00,N
|
|
20240229,110806,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3815,70,2,1.87,256588410,67915,105.70,3730,3825,3695,4865,2625,3745,3778.08,4.33,0,-46,3788,3766,3743,3721,3698,3777,3732,78,1120,500,2390,5,1,15604898,595,12.07,0.34,12,0.44,316.00,11352.00,6460,20230517,-40.94,3330,20230425,14.56,4550,-16.15,20240208,3415,11.71,20240124,6460,-40.94,20230517,3330,14.56,20230425,2.83,N,123700,500,78 억,,675430,N,N,77,N,00,N
|
|
20240229,100807,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3810,65,2,1.74,168093170,44678,69.53,3730,3815,3695,4865,2625,3745,3762.33,4.33,0,1789,3788,3766,3743,3721,3698,3777,3732,78,1120,500,2390,5,1,15604898,595,12.06,0.34,12,0.29,316.00,11352.00,6460,20230517,-41.02,3330,20230425,14.41,4550,-16.26,20240208,3415,11.57,20240124,6460,-41.02,20230517,3330,14.41,20230425,2.83,N,123700,500,78 억,,675430,N,N,77,N,00,N
|
|
20240229,090805,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3710,-35,5,-0.93,18108765,4877,7.59,3730,3730,3705,4865,2625,3745,3713.10,4.33,0,430,3788,3766,3743,3721,3698,3777,3732,78,1120,500,2390,5,1,15604898,579,11.74,0.33,12,0.03,316.00,11352.00,6460,20230517,-42.57,3330,20230425,11.41,4550,-18.46,20240208,3415,8.64,20240124,6460,-42.57,20230517,3330,11.41,20230425,2.83,N,123700,500,78 억,,675430,N,N,77,N,00,N
|
|
20240228,160720,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3745,15,2,0.40,239333035,64043,56.43,3720,3765,3720,4845,2615,3730,3737.07,4.29,0,6701,3840,3785,3745,3690,3650,3765,3670,78,1115,500,2380,5,1,15604898,584,11.85,0.33,12,0.41,316.00,11352.00,6460,20230517,-42.03,3330,20230425,12.46,4550,-17.69,20240208,3415,9.66,20240124,6460,-42.03,20230517,3330,12.46,20230425,2.85,N,123700,500,78 억,,668719,N,N,77,N,00,N
|
|
20240228,150719,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3725,-5,5,-0.13,229320235,61366,54.07,3720,3765,3720,4845,2615,3730,3736.93,4.29,0,5247,3840,3785,3745,3690,3650,3765,3670,78,1115,500,2380,5,1,15604898,581,11.79,0.33,12,0.39,316.00,11352.00,6460,20230517,-42.34,3330,20230425,11.86,4550,-18.13,20240208,3415,9.08,20240124,6460,-42.34,20230517,3330,11.86,20230425,2.85,N,123700,500,78 억,,668719,N,N,7,N,00,N
|
|
20240228,140804,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3745,15,2,0.40,185291500,49566,43.67,3720,3765,3720,4845,2615,3730,3738.28,4.29,0,6183,3840,3785,3745,3690,3650,3765,3670,78,1115,500,2380,5,1,15604898,584,11.85,0.33,12,0.32,316.00,11352.00,6460,20230517,-42.03,3330,20230425,12.46,4550,-17.69,20240208,3415,9.66,20240124,6460,-42.03,20230517,3330,12.46,20230425,2.85,N,123700,500,78 억,,668719,N,N,7,N,00,N
|
|
20240228,130805,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3750,20,2,0.54,141753795,37905,33.40,3720,3765,3720,4845,2615,3730,3739.71,4.29,0,2443,3840,3785,3745,3690,3650,3765,3670,78,1115,500,2380,5,1,15604898,585,11.87,0.33,12,0.24,316.00,11352.00,6460,20230517,-41.95,3330,20230425,12.61,4550,-17.58,20240208,3415,9.81,20240124,6460,-41.95,20230517,3330,12.61,20230425,2.85,N,123700,500,78 억,,668719,N,N,7,N,00,N
|
|
20240228,120807,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3735,5,2,0.13,124801160,33363,29.40,3720,3765,3720,4845,2615,3730,3740.71,4.29,0,3142,3840,3785,3745,3690,3650,3765,3670,78,1115,500,2380,5,1,15604898,583,11.82,0.33,12,0.21,316.00,11352.00,6460,20230517,-42.18,3330,20230425,12.16,4550,-17.91,20240208,3415,9.37,20240124,6460,-42.18,20230517,3330,12.16,20230425,2.85,N,123700,500,78 억,,668719,N,N,7,N,00,N
|
|
20240228,110736,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3745,15,2,0.40,95629775,25537,22.50,3720,3765,3720,4845,2615,3730,3744.75,4.29,0,3830,3840,3785,3745,3690,3650,3765,3670,78,1115,500,2380,5,1,15604898,584,11.85,0.33,12,0.16,316.00,11352.00,6460,20230517,-42.03,3330,20230425,12.46,4550,-17.69,20240208,3415,9.66,20240124,6460,-42.03,20230517,3330,12.46,20230425,2.85,N,123700,500,78 억,,668719,N,N,7,N,00,N
|
|
20240228,100803,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3750,20,2,0.54,46410750,12400,10.93,3720,3765,3720,4845,2615,3730,3742.80,4.29,0,5869,3840,3785,3745,3690,3650,3765,3670,78,1115,500,2380,5,1,15604898,585,11.87,0.33,12,0.08,316.00,11352.00,6460,20230517,-41.95,3330,20230425,12.61,4550,-17.58,20240208,3415,9.81,20240124,6460,-41.95,20230517,3330,12.61,20230425,2.85,N,123700,500,78 억,,668719,N,N,7,N,00,N
|
|
20240228,090807,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3750,20,2,0.54,10256330,2746,2.42,3720,3765,3720,4845,2615,3730,3735.01,4.29,0,621,3840,3785,3745,3690,3650,3765,3670,78,1115,500,2380,5,1,15604898,585,11.87,0.33,12,0.02,316.00,11352.00,6460,20230517,-41.95,3330,20230425,12.61,4550,-17.58,20240208,3415,9.81,20240124,6460,-41.95,20230517,3330,12.61,20230425,2.85,N,123700,500,78 억,,668719,N,N,7,N,00,N
|
|
20240227,160805,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3730,-65,5,-1.71,420361510,112486,72.64,3795,3800,3705,4930,2660,3795,3736.86,4.25,0,4947,3885,3840,3800,3755,3715,3862,3777,78,1135,500,2420,5,1,15604898,582,11.80,0.33,12,0.72,316.00,11352.00,6460,20230517,-42.26,3330,20230425,12.01,4550,-18.02,20240208,3415,9.22,20240124,6460,-42.26,20230517,3330,12.01,20230425,2.79,N,123700,500,78 억,,663702,N,N,7,N,00,N
|
|
20240227,150807,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3720,-75,5,-1.98,391685325,104798,67.67,3795,3800,3705,4930,2660,3795,3737.36,4.25,0,1950,3885,3840,3800,3755,3715,3862,3777,78,1135,500,2420,5,1,15604898,581,11.77,0.33,12,0.67,316.00,11352.00,6460,20230517,-42.41,3330,20230425,11.71,4550,-18.24,20240208,3415,8.93,20240124,6460,-42.41,20230517,3330,11.71,20230425,2.79,N,123700,500,78 억,,663702,N,N,11,N,00,N
|
|
20240227,140802,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3720,-75,5,-1.98,349508470,93461,60.35,3795,3800,3705,4930,2660,3795,3739.44,4.25,0,-1919,3885,3840,3800,3755,3715,3862,3777,78,1135,500,2420,5,1,15604898,581,11.77,0.33,12,0.60,316.00,11352.00,6460,20230517,-42.41,3330,20230425,11.71,4550,-18.24,20240208,3415,8.93,20240124,6460,-42.41,20230517,3330,11.71,20230425,2.79,N,123700,500,78 억,,663702,N,N,11,N,00,N
|
|
20240227,130724,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3750,-45,5,-1.19,301674090,80609,52.05,3795,3800,3705,4930,2660,3795,3742.24,4.25,0,-5048,3885,3840,3800,3755,3715,3862,3777,78,1135,500,2420,5,1,15604898,585,11.87,0.33,12,0.52,316.00,11352.00,6460,20230517,-41.95,3330,20230425,12.61,4550,-17.58,20240208,3415,9.81,20240124,6460,-41.95,20230517,3330,12.61,20230425,2.79,N,123700,500,78 억,,663702,N,N,11,N,00,N
|
|
20240227,120807,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3740,-55,5,-1.45,281750060,75283,48.61,3795,3800,3705,4930,2660,3795,3742.34,4.25,0,-4436,3885,3840,3800,3755,3715,3862,3777,78,1135,500,2420,5,1,15604898,584,11.84,0.33,12,0.48,316.00,11352.00,6460,20230517,-42.11,3330,20230425,12.31,4550,-17.80,20240208,3415,9.52,20240124,6460,-42.11,20230517,3330,12.31,20230425,2.79,N,123700,500,78 억,,663702,N,N,11,N,00,N
|
|
20240227,110805,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3735,-60,5,-1.58,200315115,53390,34.48,3795,3800,3720,4930,2660,3795,3751.68,4.25,0,-7517,3885,3840,3800,3755,3715,3862,3777,78,1135,500,2420,5,1,15604898,583,11.82,0.33,12,0.34,316.00,11352.00,6460,20230517,-42.18,3330,20230425,12.16,4550,-17.91,20240208,3415,9.37,20240124,6460,-42.18,20230517,3330,12.16,20230425,2.79,N,123700,500,78 억,,663702,N,N,11,N,00,N
|
|
20240227,100801,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3765,-30,5,-0.79,162489060,43292,27.96,3795,3800,3720,4930,2660,3795,3753.04,4.25,0,-8221,3885,3840,3800,3755,3715,3862,3777,78,1135,500,2420,5,1,15604898,588,11.91,0.33,12,0.28,316.00,11352.00,6460,20230517,-41.72,3330,20230425,13.06,4550,-17.25,20240208,3415,10.25,20240124,6460,-41.72,20230517,3330,13.06,20230425,2.79,N,123700,500,78 억,,663702,N,N,11,N,00,N
|
|
20240227,090804,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3790,-5,5,-0.13,32947675,8720,5.63,3795,3800,3765,4930,2660,3795,3777.81,4.25,0,-5568,3885,3840,3800,3755,3715,3862,3777,78,1135,500,2420,5,1,15604898,591,11.99,0.33,12,0.06,316.00,11352.00,6460,20230517,-41.33,3330,20230425,13.81,4550,-16.70,20240208,3415,10.98,20240124,6460,-41.33,20230517,3330,13.81,20230425,2.79,N,123700,500,78 억,,663702,N,N,11,N,00,N
|
|
20240226,160803,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3795,-10,5,-0.26,574185995,151595,102.23,3760,3845,3760,4945,2665,3805,3787.59,4.04,0,30759,3908,3856,3828,3776,3748,3842,3762,78,1140,500,2430,5,1,15604898,592,12.01,0.33,12,0.97,316.00,11352.00,6460,20230517,-41.25,3330,20230425,13.96,4550,-16.59,20240208,3415,11.13,20240124,6460,-41.25,20230517,3330,13.96,20230425,2.85,N,123700,500,78 억,,630782,N,N,11,N,00,N
|
|
20240226,150756,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3790,-15,5,-0.39,546525105,144301,97.31,3760,3845,3760,4945,2665,3805,3787.36,4.04,0,29430,3908,3856,3828,3776,3748,3842,3762,78,1140,500,2430,5,1,15604898,591,11.99,0.33,12,0.92,316.00,11352.00,6460,20230517,-41.33,3330,20230425,13.81,4550,-16.70,20240208,3415,10.98,20240124,6460,-41.33,20230517,3330,13.81,20230425,2.85,N,123700,500,78 억,,630782,N,N,1,N,00,N
|
|
20240226,140759,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3805,0,3,0.00,507091165,133903,90.30,3760,3845,3760,4945,2665,3805,3786.96,4.04,0,27826,3908,3856,3828,3776,3748,3842,3762,78,1140,500,2430,5,1,15604898,594,12.04,0.34,12,0.86,316.00,11352.00,6460,20230517,-41.10,3330,20230425,14.26,4550,-16.37,20240208,3415,11.42,20240124,6460,-41.10,20230517,3330,14.26,20230425,2.85,N,123700,500,78 억,,630782,N,N,1,N,00,N
|
|
20240226,130754,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3800,-5,5,-0.13,475413550,125546,84.66,3760,3845,3760,4945,2665,3805,3786.73,4.04,0,30927,3908,3856,3828,3776,3748,3842,3762,78,1140,500,2430,5,1,15604898,593,12.03,0.33,12,0.80,316.00,11352.00,6460,20230517,-41.18,3330,20230425,14.11,4550,-16.48,20240208,3415,11.27,20240124,6460,-41.18,20230517,3330,14.11,20230425,2.85,N,123700,500,78 억,,630782,N,N,1,N,00,N
|
|
20240226,120754,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3815,10,2,0.26,386380890,102248,68.95,3760,3820,3760,4945,2665,3805,3778.79,4.04,0,34286,3908,3856,3828,3776,3748,3842,3762,78,1140,500,2430,5,1,15604898,595,12.07,0.34,12,0.66,316.00,11352.00,6460,20230517,-40.94,3330,20230425,14.56,4550,-16.15,20240208,3415,11.71,20240124,6460,-40.94,20230517,3330,14.56,20230425,2.85,N,123700,500,78 억,,630782,N,N,1,N,00,N
|
|
20240226,110753,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3785,-20,5,-0.53,328796215,87067,58.71,3760,3820,3760,4945,2665,3805,3776.26,4.04,0,28310,3908,3856,3828,3776,3748,3842,3762,78,1140,500,2430,5,1,15604898,591,11.98,0.33,12,0.56,316.00,11352.00,6460,20230517,-41.41,3330,20230425,13.66,4550,-16.81,20240208,3415,10.83,20240124,6460,-41.41,20230517,3330,13.66,20230425,2.85,N,123700,500,78 억,,630782,N,N,1,N,00,N
|
|
20240226,100751,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3795,-10,5,-0.26,215199915,57004,38.44,3760,3820,3760,4945,2665,3805,3775.02,4.04,0,8970,3908,3856,3828,3776,3748,3842,3762,78,1140,500,2430,5,1,15604898,592,12.01,0.33,12,0.37,316.00,11352.00,6460,20230517,-41.25,3330,20230425,13.96,4550,-16.59,20240208,3415,11.13,20240124,6460,-41.25,20230517,3330,13.96,20230425,2.85,N,123700,500,78 억,,630782,N,N,1,N,00,N
|
|
20240226,090750,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3770,-35,5,-0.92,82975645,22049,14.87,3760,3800,3760,4945,2665,3805,3762.68,4.04,0,-64,3908,3856,3828,3776,3748,3842,3762,78,1140,500,2430,5,1,15604898,588,11.93,0.33,12,0.14,316.00,11352.00,6460,20230517,-41.64,3330,20230425,13.21,4550,-17.14,20240208,3415,10.40,20240124,6460,-41.64,20230517,3330,13.21,20230425,2.85,N,123700,500,78 억,,630782,N,N,1,N,00,N
|
|
20240223,160751,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3805,-75,5,-1.93,561540675,146407,113.12,3880,3880,3800,5040,2720,3880,3835.63,4.11,0,-9035,3963,3921,3873,3831,3783,3897,3807,78,1160,500,2480,5,1,15604898,594,12.04,0.34,12,0.94,316.00,11352.00,6460,20230517,-41.10,3330,20230425,14.26,4550,-16.37,20240208,3415,11.42,20240124,6460,-41.10,20230517,3330,14.26,20230425,2.86,N,123700,500,78 억,,642001,N,N,1,N,00,N
|
|
20240223,150746,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3810,-70,5,-1.80,517490575,134843,104.19,3880,3880,3810,5040,2720,3880,3837.53,4.11,0,-8410,3963,3921,3873,3831,3783,3897,3807,78,1160,500,2480,5,1,15604898,595,12.06,0.34,12,0.86,316.00,11352.00,6460,20230517,-41.02,3330,20230425,14.41,4550,-16.26,20240208,3415,11.57,20240124,6460,-41.02,20230517,3330,14.41,20230425,2.86,N,123700,500,78 억,,642001,N,N,2,N,00,N
|
|
20240223,140747,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3850,-30,5,-0.77,440286530,114644,88.58,3880,3880,3815,5040,2720,3880,3840.25,4.11,0,-8845,3963,3921,3873,3831,3783,3897,3807,78,1160,500,2480,5,1,15604898,601,12.18,0.34,12,0.73,316.00,11352.00,6460,20230517,-40.40,3330,20230425,15.62,4550,-15.38,20240208,3415,12.74,20240124,6460,-40.40,20230517,3330,15.62,20230425,2.86,N,123700,500,78 억,,642001,N,N,2,N,00,N
|
|
20240223,130744,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3850,-30,5,-0.77,393341705,102386,79.11,3880,3880,3815,5040,2720,3880,3841.52,4.11,0,-9994,3963,3921,3873,3831,3783,3897,3807,78,1160,500,2480,5,1,15604898,601,12.18,0.34,12,0.66,316.00,11352.00,6460,20230517,-40.40,3330,20230425,15.62,4550,-15.38,20240208,3415,12.74,20240124,6460,-40.40,20230517,3330,15.62,20230425,2.86,N,123700,500,78 억,,642001,N,N,2,N,00,N
|
|
20240223,120746,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3835,-45,5,-1.16,327800520,85290,65.90,3880,3880,3815,5040,2720,3880,3843.10,4.11,0,-8055,3963,3921,3873,3831,3783,3897,3807,78,1160,500,2480,5,1,15604898,598,12.14,0.34,12,0.55,316.00,11352.00,6460,20230517,-40.63,3330,20230425,15.17,4550,-15.71,20240208,3415,12.30,20240124,6460,-40.63,20230517,3330,15.17,20230425,2.86,N,123700,500,78 억,,642001,N,N,2,N,00,N
|
|
20240223,110739,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3835,-45,5,-1.16,270101105,70218,54.25,3880,3880,3815,5040,2720,3880,3846.31,4.11,0,-6756,3963,3921,3873,3831,3783,3897,3807,78,1160,500,2480,5,1,15604898,598,12.14,0.34,12,0.45,316.00,11352.00,6460,20230517,-40.63,3330,20230425,15.17,4550,-15.71,20240208,3415,12.30,20240124,6460,-40.63,20230517,3330,15.17,20230425,2.86,N,123700,500,78 억,,642001,N,N,2,N,00,N
|
|
20240223,100742,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3840,-40,5,-1.03,197077725,51232,39.58,3880,3880,3815,5040,2720,3880,3846.36,4.11,0,-2543,3963,3921,3873,3831,3783,3897,3807,78,1160,500,2480,5,1,15604898,599,12.15,0.34,12,0.33,316.00,11352.00,6460,20230517,-40.56,3330,20230425,15.32,4550,-15.60,20240208,3415,12.45,20240124,6460,-40.56,20230517,3330,15.32,20230425,2.86,N,123700,500,78 억,,642001,N,N,2,N,00,N
|
|
20240223,090744,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3855,-25,5,-0.64,33566995,8677,6.70,3880,3880,3855,5040,2720,3880,3867.62,4.11,0,498,3963,3921,3873,3831,3783,3897,3807,78,1160,500,2480,5,1,15604898,602,12.20,0.34,12,0.06,316.00,11352.00,6460,20230517,-40.33,3330,20230425,15.77,4550,-15.27,20240208,3415,12.88,20240124,6460,-40.33,20230517,3330,15.77,20230425,2.86,N,123700,500,78 억,,642001,N,N,2,N,00,N
|
|
20240222,160735,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3880,-35,5,-0.89,495483695,128123,70.56,3900,3915,3825,5080,2745,3915,3867.19,3.97,0,20252,4095,4005,3935,3845,3775,3970,3810,78,1165,500,2500,5,1,15604898,605,12.28,0.34,12,0.82,316.00,11352.00,6460,20230517,-39.94,3330,20230425,16.52,4550,-14.73,20240208,3415,13.62,20240124,6460,-39.94,20230517,3330,16.52,20230425,2.91,N,123700,500,78 억,,619826,N,N,2,N,00,N
|
|
20240222,150743,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3870,-45,5,-1.15,477073855,123366,67.94,3900,3915,3825,5080,2745,3915,3867.09,3.97,0,18303,4095,4005,3935,3845,3775,3970,3810,78,1165,500,2500,5,1,15604898,604,12.25,0.34,12,0.79,316.00,11352.00,6460,20230517,-40.09,3330,20230425,16.22,4550,-14.95,20240208,3415,13.32,20240124,6460,-40.09,20230517,3330,16.22,20230425,2.91,N,123700,500,78 억,,619826,N,N,1,N,00,N
|
|
20240222,140739,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3875,-40,5,-1.02,424563920,109791,60.47,3900,3915,3825,5080,2745,3915,3866.96,3.97,0,15178,4095,4005,3935,3845,3775,3970,3810,78,1165,500,2500,5,1,15604898,605,12.26,0.34,12,0.70,316.00,11352.00,6460,20230517,-40.02,3330,20230425,16.37,4550,-14.84,20240208,3415,13.47,20240124,6460,-40.02,20230517,3330,16.37,20230425,2.91,N,123700,500,78 억,,619826,N,N,1,N,00,N
|
|
20240222,130728,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3890,-25,5,-0.64,397279740,102760,56.59,3900,3915,3825,5080,2745,3915,3866.03,3.97,0,13905,4095,4005,3935,3845,3775,3970,3810,78,1165,500,2500,5,1,15604898,607,12.31,0.34,12,0.66,316.00,11352.00,6460,20230517,-39.78,3330,20230425,16.82,4550,-14.51,20240208,3415,13.91,20240124,6460,-39.78,20230517,3330,16.82,20230425,2.91,N,123700,500,78 억,,619826,N,N,1,N,00,N
|
|
20240222,120739,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3875,-40,5,-1.02,348921660,90285,49.72,3900,3915,3825,5080,2745,3915,3864.60,3.97,0,13013,4095,4005,3935,3845,3775,3970,3810,78,1165,500,2500,5,1,15604898,605,12.26,0.34,12,0.58,316.00,11352.00,6460,20230517,-40.02,3330,20230425,16.37,4550,-14.84,20240208,3415,13.47,20240124,6460,-40.02,20230517,3330,16.37,20230425,2.91,N,123700,500,78 억,,619826,N,N,1,N,00,N
|
|
20240222,110735,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3870,-45,5,-1.15,275174600,71208,39.22,3900,3915,3825,5080,2745,3915,3864.29,3.97,0,15682,4095,4005,3935,3845,3775,3970,3810,78,1165,500,2500,5,1,15604898,604,12.25,0.34,12,0.46,316.00,11352.00,6460,20230517,-40.09,3330,20230425,16.22,4550,-14.95,20240208,3415,13.32,20240124,6460,-40.09,20230517,3330,16.22,20230425,2.91,N,123700,500,78 억,,619826,N,N,1,N,00,N
|
|
20240222,100728,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3840,-75,5,-1.92,196809995,50977,28.08,3900,3915,3825,5080,2745,3915,3860.63,3.97,0,14344,4095,4005,3935,3845,3775,3970,3810,78,1165,500,2500,5,1,15604898,599,12.15,0.34,12,0.33,316.00,11352.00,6460,20230517,-40.56,3330,20230425,15.32,4550,-15.60,20240208,3415,12.45,20240124,6460,-40.56,20230517,3330,15.32,20230425,2.91,N,123700,500,78 억,,619826,N,N,1,N,00,N
|
|
20240222,090741,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3895,-20,5,-0.51,61666405,15943,8.78,3900,3915,3825,5080,2745,3915,3867.55,3.97,0,3585,4095,4005,3935,3845,3775,3970,3810,78,1165,500,2500,5,1,15604898,608,12.33,0.34,12,0.10,316.00,11352.00,6460,20230517,-39.71,3330,20230425,16.97,4550,-14.40,20240208,3415,14.06,20240124,6460,-39.71,20230517,3330,16.97,20230425,2.91,N,123700,500,78 억,,619826,N,N,1,N,00,N
|
|
20240221,160734,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3915,-45,5,-1.14,709380970,180271,81.19,3990,4025,3865,5140,2775,3960,3935.08,4.05,0,-5783,4146,4052,3986,3892,3826,4020,3860,78,1180,500,2530,5,1,15604898,611,12.39,0.34,12,1.16,316.00,11352.00,6460,20230517,-39.40,3330,20230425,17.57,4550,-13.96,20240208,3415,14.64,20240124,6460,-39.40,20230517,3330,17.57,20230425,3.10,N,123700,500,78 억,,631667,N,N,1,N,00,N
|
|
20240221,150728,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3890,-70,5,-1.77,651497255,165431,74.51,3990,4025,3865,5140,2775,3960,3938.18,4.05,0,-8309,4146,4052,3986,3892,3826,4020,3860,78,1180,500,2530,5,1,15604898,607,12.31,0.34,12,1.06,316.00,11352.00,6460,20230517,-39.78,3330,20230425,16.82,4550,-14.51,20240208,3415,13.91,20240124,6460,-39.78,20230517,3330,16.82,20230425,3.10,N,123700,500,78 억,,631667,N,N,15,N,00,N
|
|
20240221,140728,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3920,-40,5,-1.01,479203500,121135,54.56,3990,4025,3890,5140,2775,3960,3955.94,4.05,0,-18304,4146,4052,3986,3892,3826,4020,3860,78,1180,500,2530,5,1,15604898,612,12.41,0.35,12,0.78,316.00,11352.00,6460,20230517,-39.32,3330,20230425,17.72,4550,-13.85,20240208,3415,14.79,20240124,6460,-39.32,20230517,3330,17.72,20230425,3.10,N,123700,500,78 억,,631667,N,N,15,N,00,N
|
|
20240221,130728,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3925,-35,5,-0.88,374784200,94442,42.54,3990,4025,3925,5140,2775,3960,3968.41,4.05,0,-18473,4146,4052,3986,3892,3826,4020,3860,78,1180,500,2530,5,1,15604898,612,12.42,0.35,12,0.61,316.00,11352.00,6460,20230517,-39.24,3330,20230425,17.87,4550,-13.74,20240208,3415,14.93,20240124,6460,-39.24,20230517,3330,17.87,20230425,3.10,N,123700,500,78 억,,631667,N,N,15,N,00,N
|
|
20240221,120728,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3955,-5,5,-0.13,313122370,78787,35.49,3990,4025,3930,5140,2775,3960,3974.30,4.05,0,-13341,4146,4052,3986,3892,3826,4020,3860,78,1180,500,2530,5,1,15604898,617,12.52,0.35,12,0.50,316.00,11352.00,6460,20230517,-38.78,3330,20230425,18.77,4550,-13.08,20240208,3415,15.81,20240124,6460,-38.78,20230517,3330,18.77,20230425,3.10,N,123700,500,78 억,,631667,N,N,15,N,00,N
|
|
20240221,110735,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3965,5,2,0.13,269171770,67698,30.49,3990,4025,3930,5140,2775,3960,3976.08,4.05,0,-9576,4146,4052,3986,3892,3826,4020,3860,78,1180,500,2530,5,1,15604898,619,12.55,0.35,12,0.43,316.00,11352.00,6460,20230517,-38.62,3330,20230425,19.07,4550,-12.86,20240208,3415,16.11,20240124,6460,-38.62,20230517,3330,19.07,20230425,3.10,N,123700,500,78 억,,631667,N,N,15,N,00,N
|
|
20240221,100728,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3960,0,3,0.00,195081045,48999,22.07,3990,4025,3930,5140,2775,3960,3981.34,4.05,0,-7839,4146,4052,3986,3892,3826,4020,3860,78,1180,500,2530,5,1,15604898,618,12.53,0.35,12,0.31,316.00,11352.00,6460,20230517,-38.70,3330,20230425,18.92,4550,-12.97,20240208,3415,15.96,20240124,6460,-38.70,20230517,3330,18.92,20230425,3.10,N,123700,500,78 억,,631667,N,N,15,N,00,N
|
|
20240221,090727,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3980,20,2,0.51,35937490,9025,4.06,3990,4000,3960,5140,2775,3960,3982.09,4.05,0,-316,4146,4052,3986,3892,3826,4020,3860,78,1180,500,2530,5,1,15604898,621,12.59,0.35,12,0.06,316.00,11352.00,6460,20230517,-38.39,3330,20230425,19.52,4550,-12.53,20240208,3415,16.54,20240124,6460,-38.39,20230517,3330,19.52,20230425,3.10,N,123700,500,78 억,,631667,N,N,15,N,00,N
|
|
20240220,160721,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3960,-120,5,-2.94,879703655,220809,82.84,4080,4080,3920,5300,2860,4080,3984.08,3.95,0,13450,4190,4135,4075,4020,3960,4162,4047,78,1220,500,2610,5,1,15604898,618,12.53,0.35,12,1.41,316.00,11352.00,6460,20230517,-38.70,3330,20230425,18.92,4550,-12.97,20240208,3415,15.96,20240124,6460,-38.70,20230517,3330,18.92,20230425,3.10,N,123700,500,78 억,,616557,N,N,15,N,00,N
|
|
20240220,150724,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3955,-125,5,-3.06,841546675,211166,79.22,4080,4080,3920,5300,2860,4080,3985.24,3.95,0,12854,4190,4135,4075,4020,3960,4162,4047,78,1220,500,2610,5,1,15604898,617,12.52,0.35,12,1.35,316.00,11352.00,6460,20230517,-38.78,3330,20230425,18.77,4550,-13.08,20240208,3415,15.81,20240124,6460,-38.78,20230517,3330,18.77,20230425,3.10,N,123700,500,78 억,,616557,N,N,33,N,00,N
|
|
20240220,140721,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3945,-135,5,-3.31,782252820,196115,73.57,4080,4080,3920,5300,2860,4080,3988.75,3.95,0,8413,4190,4135,4075,4020,3960,4162,4047,78,1220,500,2610,5,1,15604898,616,12.48,0.35,12,1.26,316.00,11352.00,6460,20230517,-38.93,3330,20230425,18.47,4550,-13.30,20240208,3415,15.52,20240124,6460,-38.93,20230517,3330,18.47,20230425,3.10,N,123700,500,78 억,,616557,N,N,33,N,00,N
|
|
20240220,130724,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3960,-120,5,-2.94,591409365,147728,55.42,4080,4080,3955,5300,2860,4080,4003.37,3.95,0,1984,4190,4135,4075,4020,3960,4162,4047,78,1220,500,2610,5,1,15604898,618,12.53,0.35,12,0.95,316.00,11352.00,6460,20230517,-38.70,3330,20230425,18.92,4550,-12.97,20240208,3415,15.96,20240124,6460,-38.70,20230517,3330,18.92,20230425,3.10,N,123700,500,78 억,,616557,N,N,33,N,00,N
|
|
20240220,120719,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3975,-105,5,-2.57,537375125,134107,50.31,4080,4080,3960,5300,2860,4080,4007.06,3.95,0,2461,4190,4135,4075,4020,3960,4162,4047,78,1220,500,2610,5,1,15604898,620,12.58,0.35,12,0.86,316.00,11352.00,6460,20230517,-38.47,3330,20230425,19.37,4550,-12.64,20240208,3415,16.40,20240124,6460,-38.47,20230517,3330,19.37,20230425,3.10,N,123700,500,78 억,,616557,N,N,33,N,00,N
|
|
20240220,110720,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3985,-95,5,-2.33,419259990,104402,39.17,4080,4080,3980,5300,2860,4080,4015.82,3.95,0,2355,4190,4135,4075,4020,3960,4162,4047,78,1220,500,2610,5,1,15604898,622,12.61,0.35,12,0.67,316.00,11352.00,6460,20230517,-38.31,3330,20230425,19.67,4550,-12.42,20240208,3415,16.69,20240124,6460,-38.31,20230517,3330,19.67,20230425,3.10,N,123700,500,78 억,,616557,N,N,33,N,00,N
|
|
20240220,100712,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3990,-90,5,-2.21,294287435,73145,27.44,4080,4080,3990,5300,2860,4080,4023.34,3.95,0,2983,4190,4135,4075,4020,3960,4162,4047,78,1220,500,2610,5,1,15604898,623,12.63,0.35,12,0.47,316.00,11352.00,6460,20230517,-38.24,3330,20230425,19.82,4550,-12.31,20240208,3415,16.84,20240124,6460,-38.24,20230517,3330,19.82,20230425,3.10,N,123700,500,78 억,,616557,N,N,33,N,00,N
|
|
20240220,090728,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4065,-15,5,-0.37,46952650,11556,4.34,4080,4080,4045,5300,2860,4080,4063.05,3.95,0,-284,4190,4135,4075,4020,3960,4162,4047,78,1220,500,2610,5,1,15604898,634,12.86,0.36,12,0.07,316.00,11352.00,6460,20230517,-37.07,3330,20230425,22.07,4550,-10.66,20240208,3415,19.03,20240124,6460,-37.07,20230517,3330,22.07,20230425,3.10,N,123700,500,78 억,,616557,N,N,33,N,00,N
|
|
20240219,160722,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4080,50,2,1.24,1080072170,265232,69.74,4015,4130,4015,5230,2825,4030,4072.19,3.62,0,51124,4200,4115,4040,3955,3880,4077,3917,78,1200,500,2570,5,1,15604898,637,12.91,0.36,12,1.70,316.00,11352.00,6460,20230517,-36.84,3330,20230425,22.52,4550,-10.33,20240208,3415,19.47,20240124,6460,-36.84,20230517,3330,22.52,20230425,3.23,N,123700,500,78 억,,565193,N,N,33,N,00,N
|
|
20240219,150727,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4055,25,2,0.62,1028326070,252518,66.40,4015,4130,4015,5230,2825,4030,4072.30,3.62,0,50926,4200,4115,4040,3955,3880,4077,3917,78,1200,500,2570,5,1,15604898,633,12.83,0.36,12,1.62,316.00,11352.00,6460,20230517,-37.23,3330,20230425,21.77,4550,-10.88,20240208,3415,18.74,20240124,6460,-37.23,20230517,3330,21.77,20230425,3.23,N,123700,500,78 억,,565193,N,N,13,N,00,N
|
|
20240219,140725,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4040,10,2,0.25,980227325,240641,63.28,4015,4130,4015,5230,2825,4030,4073.42,3.62,0,46955,4200,4115,4040,3955,3880,4077,3917,78,1200,500,2570,5,1,15604898,630,12.78,0.36,12,1.54,316.00,11352.00,6460,20230517,-37.46,3330,20230425,21.32,4550,-11.21,20240208,3415,18.30,20240124,6460,-37.46,20230517,3330,21.32,20230425,3.23,N,123700,500,78 억,,565193,N,N,13,N,00,N
|
|
20240219,130725,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4030,0,3,0.00,903844095,221753,58.31,4015,4130,4015,5230,2825,4030,4075.92,3.62,0,44100,4200,4115,4040,3955,3880,4077,3917,78,1200,500,2570,5,1,15604898,629,12.75,0.36,12,1.42,316.00,11352.00,6460,20230517,-37.62,3330,20230425,21.02,4550,-11.43,20240208,3415,18.01,20240124,6460,-37.62,20230517,3330,21.02,20230425,3.23,N,123700,500,78 억,,565193,N,N,13,N,00,N
|
|
20240219,120724,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4065,35,2,0.87,690496565,168904,44.41,4015,4130,4015,5230,2825,4030,4088.13,3.62,0,29630,4200,4115,4040,3955,3880,4077,3917,78,1200,500,2570,5,1,15604898,634,12.86,0.36,12,1.08,316.00,11352.00,6460,20230517,-37.07,3330,20230425,22.07,4550,-10.66,20240208,3415,19.03,20240124,6460,-37.07,20230517,3330,22.07,20230425,3.23,N,123700,500,78 억,,565193,N,N,13,N,00,N
|
|
20240219,110722,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4080,50,2,1.24,632868070,154748,40.69,4015,4130,4015,5230,2825,4030,4089.71,3.62,0,32218,4200,4115,4040,3955,3880,4077,3917,78,1200,500,2570,5,1,15604898,637,12.91,0.36,12,0.99,316.00,11352.00,6460,20230517,-36.84,3330,20230425,22.52,4550,-10.33,20240208,3415,19.47,20240124,6460,-36.84,20230517,3330,22.52,20230425,3.23,N,123700,500,78 억,,565193,N,N,13,N,00,N
|
|
20240219,100718,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4105,75,2,1.86,538047945,131588,34.60,4015,4130,4015,5230,2825,4030,4088.93,3.62,0,33873,4200,4115,4040,3955,3880,4077,3917,78,1200,500,2570,5,1,15604898,641,12.99,0.36,12,0.84,316.00,11352.00,6460,20230517,-36.46,3330,20230425,23.27,4550,-9.78,20240208,3415,20.20,20240124,6460,-36.46,20230517,3330,23.27,20230425,3.23,N,123700,500,78 억,,565193,N,N,13,N,00,N
|
|
20240219,090718,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4060,30,2,0.74,105526455,26055,6.85,4015,4085,4015,5230,2825,4030,4050.22,3.62,0,17196,4200,4115,4040,3955,3880,4077,3917,78,1200,500,2570,5,1,15604898,634,12.85,0.36,12,0.17,316.00,11352.00,6460,20230517,-37.15,3330,20230425,21.92,4550,-10.77,20240208,3415,18.89,20240124,6460,-37.15,20230517,3330,21.92,20230425,3.23,N,123700,500,78 억,,565193,N,N,13,N,00,N
|
|
20240216,160715,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4030,15,2,0.37,1523596605,377453,52.76,4055,4125,3965,5210,2815,4015,4036.63,3.31,0,47201,4495,4255,4130,3890,3765,4192,3827,78,1195,500,2560,5,1,15604898,629,12.75,0.36,12,2.42,316.00,11352.00,6460,20230517,-37.62,3330,20230425,21.02,4550,-11.43,20240208,3415,18.01,20240124,6460,-37.62,20230517,3330,21.02,20230425,2.81,N,123700,500,78 억,,516409,N,N,13,N,00,N
|
|
20240216,150721,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4040,25,2,0.62,1460705140,361857,50.58,4055,4125,3965,5210,2815,4015,4036.80,3.31,0,38754,4495,4255,4130,3890,3765,4192,3827,78,1195,500,2560,5,1,15604898,630,12.78,0.36,12,2.32,316.00,11352.00,6460,20230517,-37.46,3330,20230425,21.32,4550,-11.21,20240208,3415,18.30,20240124,6460,-37.46,20230517,3330,21.32,20230425,2.81,N,123700,500,78 억,,516409,N,N,9,N,00,N
|
|
20240216,140724,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4070,55,2,1.37,1320913145,327371,45.76,4055,4125,3965,5210,2815,4015,4035.02,3.31,0,29001,4495,4255,4130,3890,3765,4192,3827,78,1195,500,2560,5,1,15604898,635,12.88,0.36,12,2.10,316.00,11352.00,6460,20230517,-37.00,3330,20230425,22.22,4550,-10.55,20240208,3415,19.18,20240124,6460,-37.00,20230517,3330,22.22,20230425,2.81,N,123700,500,78 억,,516409,N,N,9,N,00,N
|
|
20240216,130715,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4040,25,2,0.62,1026422955,255233,35.67,4055,4085,3965,5210,2815,4015,4021.56,3.31,0,30472,4495,4255,4130,3890,3765,4192,3827,78,1195,500,2560,5,1,15604898,630,12.78,0.36,12,1.64,316.00,11352.00,6460,20230517,-37.46,3330,20230425,21.32,4550,-11.21,20240208,3415,18.30,20240124,6460,-37.46,20230517,3330,21.32,20230425,2.81,N,123700,500,78 억,,516409,N,N,9,N,00,N
|
|
20240216,120719,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3995,-20,5,-0.50,875447420,217421,30.39,4055,4085,3970,5210,2815,4015,4026.60,3.31,0,17836,4495,4255,4130,3890,3765,4192,3827,78,1195,500,2560,5,1,15604898,623,12.64,0.35,12,1.39,316.00,11352.00,6460,20230517,-38.16,3330,20230425,19.97,4550,-12.20,20240208,3415,16.98,20240124,6460,-38.16,20230517,3330,19.97,20230425,2.81,N,123700,500,78 억,,516409,N,N,9,N,00,N
|
|
20240216,110727,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4025,10,2,0.25,657816210,162958,22.78,4055,4085,4000,5210,2815,4015,4036.96,3.31,0,6049,4495,4255,4130,3890,3765,4192,3827,78,1195,500,2560,5,1,15604898,628,12.74,0.35,12,1.04,316.00,11352.00,6460,20230517,-37.69,3330,20230425,20.87,4550,-11.54,20240208,3415,17.86,20240124,6460,-37.69,20230517,3330,20.87,20230425,2.81,N,123700,500,78 억,,516409,N,N,9,N,00,N
|
|
20240216,100721,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4040,25,2,0.62,469528820,116079,16.22,4055,4085,4015,5210,2815,4015,4045.38,3.31,0,12417,4495,4255,4130,3890,3765,4192,3827,78,1195,500,2560,5,1,15604898,630,12.78,0.36,12,0.74,316.00,11352.00,6460,20230517,-37.46,3330,20230425,21.32,4550,-11.21,20240208,3415,18.30,20240124,6460,-37.46,20230517,3330,21.32,20230425,2.81,N,123700,500,78 억,,516409,N,N,9,N,00,N
|
|
20240216,090713,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4060,45,2,1.12,163587500,40374,5.64,4055,4085,4035,5210,2815,4015,4053.51,3.31,0,6262,4495,4255,4130,3890,3765,4192,3827,78,1195,500,2560,5,1,15604898,634,12.85,0.36,12,0.26,316.00,11352.00,6460,20230517,-37.15,3330,20230425,21.92,4550,-10.77,20240208,3415,18.89,20240124,6460,-37.15,20230517,3330,21.92,20230425,2.81,N,123700,500,78 억,,516409,N,N,9,N,00,N
|
|
20240215,160713,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4015,-70,5,-1.71,2898019140,705230,88.65,4190,4370,4005,5310,2860,4085,4109.46,3.42,0,-18567,4278,4181,4093,3996,3908,4137,3952,78,1225,500,2610,5,1,15604898,627,12.71,0.35,12,4.52,316.00,11352.00,6460,20230517,-37.85,3330,20230425,20.57,4550,-11.76,20240208,3415,17.57,20240124,6460,-37.85,20230517,3330,20.57,20230425,2.65,N,123700,500,78 억,,534030,N,N,9,N,00,N
|
|
20240215,150719,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4020,-65,5,-1.59,2701478645,656268,82.49,4190,4370,4020,5310,2860,4085,4116.43,3.42,0,-19795,4278,4181,4093,3996,3908,4137,3952,78,1225,500,2610,5,1,15604898,627,12.72,0.35,12,4.21,316.00,11352.00,6460,20230517,-37.77,3330,20230425,20.72,4550,-11.65,20240208,3415,17.72,20240124,6460,-37.77,20230517,3330,20.72,20230425,2.65,N,123700,500,78 억,,534030,N,N,0,N,00,N
|
|
20240215,140714,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4065,-20,5,-0.49,2411389755,584415,73.46,4190,4370,4035,5310,2860,4085,4126.16,3.42,0,-9203,4278,4181,4093,3996,3908,4137,3952,78,1225,500,2610,5,1,15604898,634,12.86,0.36,12,3.75,316.00,11352.00,6460,20230517,-37.07,3330,20230425,22.07,4550,-10.66,20240208,3415,19.03,20240124,6460,-37.07,20230517,3330,22.07,20230425,2.65,N,123700,500,78 억,,534030,N,N,0,N,00,N
|
|
20240215,130704,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4050,-35,5,-0.86,2284190905,552957,69.51,4190,4370,4035,5310,2860,4085,4130.87,3.42,0,-10605,4278,4181,4093,3996,3908,4137,3952,78,1225,500,2610,5,1,15604898,632,12.82,0.36,12,3.54,316.00,11352.00,6460,20230517,-37.31,3330,20230425,21.62,4550,-10.99,20240208,3415,18.59,20240124,6460,-37.31,20230517,3330,21.62,20230425,2.65,N,123700,500,78 억,,534030,N,N,0,N,00,N
|
|
20240215,120714,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4075,-10,5,-0.24,2105372385,508810,63.96,4190,4370,4035,5310,2860,4085,4137.84,3.42,0,-12393,4278,4181,4093,3996,3908,4137,3952,78,1225,500,2610,5,1,15604898,636,12.90,0.36,12,3.26,316.00,11352.00,6460,20230517,-36.92,3330,20230425,22.37,4550,-10.44,20240208,3415,19.33,20240124,6460,-36.92,20230517,3330,22.37,20230425,2.65,N,123700,500,78 억,,534030,N,N,0,N,00,N
|
|
20240215,110711,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4090,5,2,0.12,1852171970,446525,56.13,4190,4370,4035,5310,2860,4085,4147.98,3.42,0,-15852,4278,4181,4093,3996,3908,4137,3952,78,1225,500,2610,5,1,15604898,638,12.94,0.36,12,2.86,316.00,11352.00,6460,20230517,-36.69,3330,20230425,22.82,4550,-10.11,20240208,3415,19.77,20240124,6460,-36.69,20230517,3330,22.82,20230425,2.65,N,123700,500,78 억,,534030,N,N,0,N,00,N
|
|
20240215,100709,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4080,-5,5,-0.12,1689162600,406668,51.12,4190,4370,4035,5310,2860,4085,4153.67,3.42,0,-6760,4278,4181,4093,3996,3908,4137,3952,78,1225,500,2610,5,1,15604898,637,12.91,0.36,12,2.61,316.00,11352.00,6460,20230517,-36.84,3330,20230425,22.52,4550,-10.33,20240208,3415,19.47,20240124,6460,-36.84,20230517,3330,22.52,20230425,2.65,N,123700,500,78 억,,534030,N,N,0,N,00,N
|
|
20240215,090711,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4140,55,2,1.35,939492780,222850,28.01,4190,4370,4120,5310,2860,4085,4215.83,3.42,0,-29342,4278,4181,4093,3996,3908,4137,3952,78,1225,500,2610,5,1,15604898,646,13.10,0.36,12,1.43,316.00,11352.00,6460,20230517,-35.91,3330,20230425,24.32,4550,-9.01,20240208,3415,21.23,20240124,6460,-35.91,20230517,3330,24.32,20230425,2.65,N,123700,500,78 억,,534030,N,N,0,N,00,N
|
|
20240214,160706,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4085,-185,5,-4.33,3219822310,785488,62.00,4125,4190,4005,5550,2990,4270,4099.14,3.93,0,-63776,4413,4341,4198,4126,3983,4377,4162,78,1280,500,2730,5,1,15604898,637,12.93,0.36,12,5.03,316.00,11352.00,6460,20230517,-36.76,3330,20230425,22.67,4550,-10.22,20240208,3415,19.62,20240124,6460,-36.76,20230517,3330,22.67,20230425,2.08,N,123700,500,78 억,,613086,N,N,2,N,00,N
|
|
20240214,150707,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4100,-170,5,-3.98,3072077630,749365,59.15,4125,4190,4005,5550,2990,4270,4099.57,3.93,0,-61363,4413,4341,4198,4126,3983,4377,4162,78,1280,500,2730,5,1,15604898,640,12.97,0.36,12,4.80,316.00,11352.00,6460,20230517,-36.53,3330,20230425,23.12,4550,-9.89,20240208,3415,20.06,20240124,6460,-36.53,20230517,3330,23.12,20230425,2.08,N,123700,500,78 억,,613086,N,N,2,N,00,N
|
|
20240214,140705,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4120,-150,5,-3.51,2818503295,687572,54.27,4125,4190,4005,5550,2990,4270,4099.21,3.93,0,-55980,4413,4341,4198,4126,3983,4377,4162,78,1280,500,2730,5,1,15604898,643,13.04,0.36,12,4.41,316.00,11352.00,6460,20230517,-36.22,3330,20230425,23.72,4550,-9.45,20240208,3415,20.64,20240124,6460,-36.22,20230517,3330,23.72,20230425,2.08,N,123700,500,78 억,,613086,N,N,2,N,00,N
|
|
20240214,130706,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4150,-120,5,-2.81,2501513975,610653,48.20,4125,4190,4005,5550,2990,4270,4096.45,3.93,0,-55719,4413,4341,4198,4126,3983,4377,4162,78,1280,500,2730,5,1,15604898,648,13.13,0.37,12,3.91,316.00,11352.00,6460,20230517,-35.76,3330,20230425,24.62,4550,-8.79,20240208,3415,21.52,20240124,6460,-35.76,20230517,3330,24.62,20230425,2.08,N,123700,500,78 억,,613086,N,N,2,N,00,N
|
|
20240214,120700,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4130,-140,5,-3.28,2313311820,565100,44.60,4125,4190,4005,5550,2990,4270,4093.63,3.93,0,-54744,4413,4341,4198,4126,3983,4377,4162,78,1280,500,2730,5,1,15604898,644,13.07,0.36,12,3.62,316.00,11352.00,6460,20230517,-36.07,3330,20230425,24.02,4550,-9.23,20240208,3415,20.94,20240124,6460,-36.07,20230517,3330,24.02,20230425,2.08,N,123700,500,78 억,,613086,N,N,2,N,00,N
|
|
20240214,110707,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4090,-180,5,-4.22,2067651190,505356,39.89,4125,4190,4005,5550,2990,4270,4091.47,3.93,0,-55135,4413,4341,4198,4126,3983,4377,4162,78,1280,500,2730,5,1,15604898,638,12.94,0.36,12,3.24,316.00,11352.00,6460,20230517,-36.69,3330,20230425,22.82,4550,-10.11,20240208,3415,19.77,20240124,6460,-36.69,20230517,3330,22.82,20230425,2.08,N,123700,500,78 억,,613086,N,N,2,N,00,N
|
|
20240214,090657,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4100,-170,5,-3.98,337829335,82087,6.48,4125,4150,4090,5550,2990,4270,4115.48,3.93,0,-2374,4413,4341,4198,4126,3983,4377,4162,78,1280,500,2730,5,1,15604898,640,12.97,0.36,12,0.53,316.00,11352.00,6460,20230517,-36.53,3330,20230425,23.12,4550,-9.89,20240208,3415,20.06,20240124,6460,-36.53,20230517,3330,23.12,20230425,2.08,N,123700,500,78 억,,613086,N,N,2,N,00,N
|
|
20240213,160657,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4270,140,2,3.39,4368320635,1054909,41.61,4130,4270,4055,5360,2895,4130,4140.78,4.24,0,-70674,4723,4426,4253,3956,3783,4340,3870,78,1230,500,2640,5,1,15604898,666,13.51,0.38,12,6.76,316.00,11352.00,6460,20230517,-33.90,3330,20230425,28.23,4550,-6.15,20240208,3415,25.04,20240124,6460,-33.90,20230517,3330,28.23,20230425,2.34,N,123700,500,78 억,,662324,N,N,2,N,00,N
|
|
20240213,150656,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4185,55,2,1.33,3231577575,786408,31.02,4130,4200,4055,5360,2895,4130,4109.25,4.24,0,-35082,4723,4426,4253,3956,3783,4340,3870,78,1230,500,2640,5,1,15604898,653,13.24,0.37,12,5.04,316.00,11352.00,6460,20230517,-35.22,3330,20230425,25.68,4550,-8.02,20240208,3415,22.55,20240124,6460,-35.22,20230517,3330,25.68,20230425,2.34,N,123700,500,78 억,,662324,N,N,4,N,00,N
|
|
20240213,140703,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4085,-45,5,-1.09,2483511215,604783,23.86,4130,4200,4055,5360,2895,4130,4106.40,4.24,0,-19873,4723,4426,4253,3956,3783,4340,3870,78,1230,500,2640,5,1,15604898,637,12.93,0.36,12,3.88,316.00,11352.00,6460,20230517,-36.76,3330,20230425,22.67,4550,-10.22,20240208,3415,19.62,20240124,6460,-36.76,20230517,3330,22.67,20230425,2.34,N,123700,500,78 억,,662324,N,N,4,N,00,N
|
|
20240213,130655,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4120,-10,5,-0.24,1949496150,474791,18.73,4130,4200,4055,5360,2895,4130,4105.94,4.24,0,-7691,4723,4426,4253,3956,3783,4340,3870,78,1230,500,2640,5,1,15604898,643,13.04,0.36,12,3.04,316.00,11352.00,6460,20230517,-36.22,3330,20230425,23.72,4550,-9.45,20240208,3415,20.64,20240124,6460,-36.22,20230517,3330,23.72,20230425,2.34,N,123700,500,78 억,,662324,N,N,4,N,00,N
|
|
20240213,120704,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4110,-20,5,-0.48,1830619190,445879,17.59,4130,4200,4055,5360,2895,4130,4105.57,4.24,0,-7710,4723,4426,4253,3956,3783,4340,3870,78,1230,500,2640,5,1,15604898,641,13.01,0.36,12,2.86,316.00,11352.00,6460,20230517,-36.38,3330,20230425,23.42,4550,-9.67,20240208,3415,20.35,20240124,6460,-36.38,20230517,3330,23.42,20230425,2.34,N,123700,500,78 억,,662324,N,N,4,N,00,N
|
|
20240213,110705,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4120,-10,5,-0.24,1649826870,401773,15.85,4130,4200,4055,5360,2895,4130,4106.29,4.24,0,-10236,4723,4426,4253,3956,3783,4340,3870,78,1230,500,2640,5,1,15604898,643,13.04,0.36,12,2.57,316.00,11352.00,6460,20230517,-36.22,3330,20230425,23.72,4550,-9.45,20240208,3415,20.64,20240124,6460,-36.22,20230517,3330,23.72,20230425,2.34,N,123700,500,78 억,,662324,N,N,4,N,00,N
|
|
20240213,100553,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4115,-15,5,-0.36,1281496940,312112,12.31,4130,4200,4055,5360,2895,4130,4105.79,4.24,0,-7759,4723,4426,4253,3956,3783,4340,3870,78,1230,500,2640,5,1,15604898,642,13.02,0.36,12,2.00,316.00,11352.00,6460,20230517,-36.30,3330,20230425,23.57,4550,-9.56,20240208,3415,20.50,20240124,6460,-36.30,20230517,3330,23.57,20230425,2.34,N,123700,500,78 억,,662324,N,N,4,N,00,N
|