104 lines
43 KiB
CSV
104 lines
43 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
|
|
20240229,160658,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1250,15,2,1.21,149472011,120020,188.97,1233,1260,1230,1605,865,1235,1245.44,2.19,0,41799,1261,1248,1237,1224,1213,1254,1230,275,370,500,810,1,1,54902259,686,11.26,1.66,12,0.22,111.00,755.00,2000,20230512,-37.50,1150,20230308,8.70,1358,-7.95,20240103,1203,3.91,20240122,2000,-37.50,20230512,1150,8.70,20230308,0.54,N,090080,500,274 억,,1203036,N,N,94,N,00,N
|
|
20240229,150701,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1246,11,2,0.89,143814161,115488,181.84,1233,1260,1230,1605,865,1235,1245.32,2.19,0,40033,1261,1248,1237,1224,1213,1254,1230,275,370,500,810,1,1,54902259,684,11.23,1.65,12,0.21,111.00,755.00,2000,20230512,-37.70,1150,20230308,8.35,1358,-8.25,20240103,1203,3.57,20240122,2000,-37.70,20230512,1150,8.35,20230308,0.54,N,090080,500,274 억,,1203036,N,N,266,N,00,N
|
|
20240229,140703,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1248,13,2,1.05,126720546,101758,160.22,1233,1260,1230,1605,865,1235,1245.37,2.19,0,35272,1261,1248,1237,1224,1213,1254,1230,275,370,500,810,1,1,54902259,685,11.24,1.65,12,0.19,111.00,755.00,2000,20230512,-37.60,1150,20230308,8.52,1358,-8.10,20240103,1203,3.74,20240122,2000,-37.60,20230512,1150,8.52,20230308,0.54,N,090080,500,274 억,,1203036,N,N,266,N,00,N
|
|
20240229,130700,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1248,13,2,1.05,119183343,95719,150.71,1233,1260,1230,1605,865,1235,1245.19,2.19,0,32721,1261,1248,1237,1224,1213,1254,1230,275,370,500,810,1,1,54902259,685,11.24,1.65,12,0.17,111.00,755.00,2000,20230512,-37.60,1150,20230308,8.52,1358,-8.10,20240103,1203,3.74,20240122,2000,-37.60,20230512,1150,8.52,20230308,0.54,N,090080,500,274 억,,1203036,N,N,266,N,00,N
|
|
20240229,120700,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1248,13,2,1.05,106303214,85411,134.48,1233,1260,1230,1605,865,1235,1244.67,2.19,0,32605,1261,1248,1237,1224,1213,1254,1230,275,370,500,810,1,1,54902259,685,11.24,1.65,12,0.16,111.00,755.00,2000,20230512,-37.60,1150,20230308,8.52,1358,-8.10,20240103,1203,3.74,20240122,2000,-37.60,20230512,1150,8.52,20230308,0.54,N,090080,500,274 억,,1203036,N,N,266,N,00,N
|
|
20240229,110701,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1256,21,2,1.70,99125367,79669,125.44,1233,1260,1230,1605,865,1235,1244.28,2.19,0,31923,1261,1248,1237,1224,1213,1254,1230,275,370,500,810,1,1,54902259,690,11.32,1.66,12,0.15,111.00,755.00,2000,20230512,-37.20,1150,20230308,9.22,1358,-7.51,20240103,1203,4.41,20240122,2000,-37.20,20230512,1150,9.22,20230308,0.54,N,090080,500,274 억,,1203036,N,N,266,N,00,N
|
|
20240229,100702,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1249,14,2,1.13,73222516,58949,92.82,1233,1260,1230,1605,865,1235,1242.20,2.19,0,24669,1261,1248,1237,1224,1213,1254,1230,275,370,500,810,1,1,54902259,686,11.25,1.65,12,0.11,111.00,755.00,2000,20230512,-37.55,1150,20230308,8.61,1358,-8.03,20240103,1203,3.82,20240122,2000,-37.55,20230512,1150,8.61,20230308,0.54,N,090080,500,274 억,,1203036,N,N,266,N,00,N
|
|
20240229,090700,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1232,-3,5,-0.24,10318829,8329,13.11,1233,1260,1230,1605,865,1235,1239.16,2.19,0,-172,1261,1248,1237,1224,1213,1254,1230,275,370,500,810,1,1,54902259,676,11.10,1.63,12,0.02,111.00,755.00,2000,20230512,-38.40,1150,20230308,7.13,1358,-9.28,20240103,1203,2.41,20240122,2000,-38.40,20230512,1150,7.13,20230308,0.54,N,090080,500,274 억,,1203036,N,N,266,N,00,N
|
|
20240228,160621,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1235,6,2,0.49,78528342,63512,53.16,1229,1250,1226,1597,861,1229,1236.52,2.21,0,-12021,1246,1237,1231,1222,1216,1234,1219,275,368,500,810,1,1,54902259,678,11.13,1.64,12,0.12,111.00,755.00,2000,20230512,-38.25,1150,20230308,7.39,1358,-9.06,20240103,1203,2.66,20240122,2000,-38.25,20230512,1150,7.39,20230308,0.58,N,090080,500,274 억,,1215021,N,N,266,N,00,N
|
|
20240228,150621,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1235,6,2,0.49,69760364,56409,47.21,1229,1250,1226,1597,861,1229,1236.79,2.21,0,-11815,1246,1237,1231,1222,1216,1234,1219,275,368,500,810,1,1,54902259,678,11.13,1.64,12,0.10,111.00,755.00,2000,20230512,-38.25,1150,20230308,7.39,1358,-9.06,20240103,1203,2.66,20240122,2000,-38.25,20230512,1150,7.39,20230308,0.58,N,090080,500,274 억,,1215021,N,N,18,N,00,N
|
|
20240228,140701,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1236,7,2,0.57,61219639,49490,41.42,1229,1250,1226,1597,861,1229,1237.14,2.21,0,-11394,1246,1237,1231,1222,1216,1234,1219,275,368,500,810,1,1,54902259,679,11.14,1.64,12,0.09,111.00,755.00,2000,20230512,-38.20,1150,20230308,7.48,1358,-8.98,20240103,1203,2.74,20240122,2000,-38.20,20230512,1150,7.48,20230308,0.58,N,090080,500,274 억,,1215021,N,N,18,N,00,N
|
|
20240228,130700,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1235,6,2,0.49,51135446,41310,34.58,1229,1250,1226,1597,861,1229,1238.01,2.21,0,-11800,1246,1237,1231,1222,1216,1234,1219,275,368,500,810,1,1,54902259,678,11.13,1.64,12,0.08,111.00,755.00,2000,20230512,-38.25,1150,20230308,7.39,1358,-9.06,20240103,1203,2.66,20240122,2000,-38.25,20230512,1150,7.39,20230308,0.58,N,090080,500,274 억,,1215021,N,N,18,N,00,N
|
|
20240228,120701,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1239,10,2,0.81,44298548,35780,29.95,1229,1250,1226,1597,861,1229,1238.28,2.21,0,-11561,1246,1237,1231,1222,1216,1234,1219,275,368,500,810,1,1,54902259,680,11.16,1.64,12,0.07,111.00,755.00,2000,20230512,-38.05,1150,20230308,7.74,1358,-8.76,20240103,1203,2.99,20240122,2000,-38.05,20230512,1150,7.74,20230308,0.58,N,090080,500,274 억,,1215021,N,N,18,N,00,N
|
|
20240228,110631,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1237,8,2,0.65,33160671,26775,22.41,1229,1250,1226,1597,861,1229,1238.77,2.21,0,-9128,1246,1237,1231,1222,1216,1234,1219,275,368,500,810,1,1,54902259,679,11.14,1.64,12,0.05,111.00,755.00,2000,20230512,-38.15,1150,20230308,7.57,1358,-8.91,20240103,1203,2.83,20240122,2000,-38.15,20230512,1150,7.57,20230308,0.58,N,090080,500,274 억,,1215021,N,N,18,N,00,N
|
|
20240228,100658,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1240,11,2,0.90,29134570,23523,19.69,1229,1250,1226,1597,861,1229,1238.88,2.21,0,-7178,1246,1237,1231,1222,1216,1234,1219,275,368,500,810,1,1,54902259,681,11.17,1.64,12,0.04,111.00,755.00,2000,20230512,-38.00,1150,20230308,7.83,1358,-8.69,20240103,1203,3.08,20240122,2000,-38.00,20230512,1150,7.83,20230308,0.58,N,090080,500,274 억,,1215021,N,N,18,N,00,N
|
|
20240228,090702,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1231,2,2,0.16,3012505,2451,2.05,1229,1231,1229,1597,861,1229,1229.13,2.21,0,-186,1246,1237,1231,1222,1216,1234,1219,275,368,500,810,1,1,54902259,676,11.09,1.63,12,0.00,111.00,755.00,2000,20230512,-38.45,1150,20230308,7.04,1358,-9.35,20240103,1203,2.33,20240122,2000,-38.45,20230512,1150,7.04,20230308,0.58,N,090080,500,274 억,,1215021,N,N,18,N,00,N
|
|
20240227,160659,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1229,-6,5,-0.49,146908604,119399,77.33,1235,1240,1225,1605,865,1235,1230.34,2.28,0,-31724,1275,1255,1244,1224,1213,1249,1218,275,370,500,810,1,1,54902259,675,11.07,1.63,12,0.22,111.00,755.00,2000,20230512,-38.55,1150,20230308,6.87,1358,-9.50,20240103,1203,2.16,20240122,2000,-38.55,20230512,1150,6.87,20230308,0.54,N,090080,500,274 억,,1250151,N,N,18,N,00,N
|
|
20240227,150702,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1226,-9,5,-0.73,144565769,117491,76.09,1235,1240,1225,1605,865,1235,1230.38,2.28,0,-31680,1275,1255,1244,1224,1213,1249,1218,275,370,500,810,1,1,54902259,673,11.05,1.62,12,0.21,111.00,755.00,2000,20230512,-38.70,1150,20230308,6.61,1358,-9.72,20240103,1203,1.91,20240122,2000,-38.70,20230512,1150,6.61,20230308,0.54,N,090080,500,274 억,,1250151,N,N,32,N,00,N
|
|
20240227,140658,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1231,-4,5,-0.32,101573552,82472,53.41,1235,1240,1225,1605,865,1235,1231.54,2.28,0,-26624,1275,1255,1244,1224,1213,1249,1218,275,370,500,810,1,1,54902259,676,11.09,1.63,12,0.15,111.00,755.00,2000,20230512,-38.45,1150,20230308,7.04,1358,-9.35,20240103,1203,2.33,20240122,2000,-38.45,20230512,1150,7.04,20230308,0.54,N,090080,500,274 억,,1250151,N,N,32,N,00,N
|
|
20240227,130621,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1228,-7,5,-0.57,80867538,65624,42.50,1235,1240,1225,1605,865,1235,1232.22,2.28,0,-26188,1275,1255,1244,1224,1213,1249,1218,275,370,500,810,1,1,54902259,674,11.06,1.63,12,0.12,111.00,755.00,2000,20230512,-38.60,1150,20230308,6.78,1358,-9.57,20240103,1203,2.08,20240122,2000,-38.60,20230512,1150,6.78,20230308,0.54,N,090080,500,274 억,,1250151,N,N,32,N,00,N
|
|
20240227,120701,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1234,-1,5,-0.08,72267031,58639,37.98,1235,1240,1225,1605,865,1235,1232.33,2.28,0,-24072,1275,1255,1244,1224,1213,1249,1218,275,370,500,810,1,1,54902259,677,11.12,1.63,12,0.11,111.00,755.00,2000,20230512,-38.30,1150,20230308,7.30,1358,-9.13,20240103,1203,2.58,20240122,2000,-38.30,20230512,1150,7.30,20230308,0.54,N,090080,500,274 억,,1250151,N,N,32,N,00,N
|
|
20240227,110700,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1238,3,2,0.24,60641718,49217,31.88,1235,1240,1225,1605,865,1235,1232.03,2.28,0,-16688,1275,1255,1244,1224,1213,1249,1218,275,370,500,810,1,1,54902259,680,11.15,1.64,12,0.09,111.00,755.00,2000,20230512,-38.10,1150,20230308,7.65,1358,-8.84,20240103,1203,2.91,20240122,2000,-38.10,20230512,1150,7.65,20230308,0.54,N,090080,500,274 억,,1250151,N,N,32,N,00,N
|
|
20240227,100657,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1233,-2,5,-0.16,44346554,36004,23.32,1235,1240,1225,1605,865,1235,1231.55,2.28,0,-15784,1275,1255,1244,1224,1213,1249,1218,275,370,500,810,1,1,54902259,677,11.11,1.63,12,0.07,111.00,755.00,2000,20230512,-38.35,1150,20230308,7.22,1358,-9.20,20240103,1203,2.49,20240122,2000,-38.35,20230512,1150,7.22,20230308,0.54,N,090080,500,274 억,,1250151,N,N,32,N,00,N
|
|
20240227,090659,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1236,1,2,0.08,4120127,3336,2.16,1235,1236,1235,1605,865,1235,1235.10,2.28,0,-190,1275,1255,1244,1224,1213,1249,1218,275,370,500,810,1,1,54902259,679,11.14,1.64,12,0.01,111.00,755.00,2000,20230512,-38.20,1150,20230308,7.48,1358,-8.98,20240103,1203,2.74,20240122,2000,-38.20,20230512,1150,7.48,20230308,0.54,N,090080,500,274 억,,1250151,N,N,32,N,00,N
|
|
20240226,160657,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1235,-20,5,-1.59,191251409,154393,67.51,1264,1264,1233,1631,879,1255,1238.72,2.24,0,18318,1331,1292,1251,1212,1171,1272,1192,275,376,500,820,1,1,54902259,678,11.13,1.64,12,0.28,111.00,755.00,2000,20230512,-38.25,1150,20230308,7.39,1358,-9.06,20240103,1203,2.66,20240122,2000,-38.25,20230512,1150,7.39,20230308,0.55,N,090080,500,274 억,,1231732,N,N,32,N,00,N
|
|
20240226,150655,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1235,-20,5,-1.59,185129591,149437,65.34,1264,1264,1233,1631,879,1255,1238.83,2.24,0,18544,1331,1292,1251,1212,1171,1272,1192,275,376,500,820,1,1,54902259,678,11.13,1.64,12,0.27,111.00,755.00,2000,20230512,-38.25,1150,20230308,7.39,1358,-9.06,20240103,1203,2.66,20240122,2000,-38.25,20230512,1150,7.39,20230308,0.55,N,090080,500,274 억,,1231732,N,N,8,N,00,N
|
|
20240226,140655,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1236,-19,5,-1.51,163675674,132081,57.75,1264,1264,1233,1631,879,1255,1239.19,2.24,0,18544,1331,1292,1251,1212,1171,1272,1192,275,376,500,820,1,1,54902259,679,11.14,1.64,12,0.24,111.00,755.00,2000,20230512,-38.20,1150,20230308,7.48,1358,-8.98,20240103,1203,2.74,20240122,2000,-38.20,20230512,1150,7.48,20230308,0.55,N,090080,500,274 억,,1231732,N,N,8,N,00,N
|
|
20240226,130651,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1240,-15,5,-1.20,128864294,103927,45.44,1264,1264,1233,1631,879,1255,1239.93,2.24,0,4500,1331,1292,1251,1212,1171,1272,1192,275,376,500,820,1,1,54902259,681,11.17,1.64,12,0.19,111.00,755.00,2000,20230512,-38.00,1150,20230308,7.83,1358,-8.69,20240103,1203,3.08,20240122,2000,-38.00,20230512,1150,7.83,20230308,0.55,N,090080,500,274 억,,1231732,N,N,8,N,00,N
|
|
20240226,120650,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1240,-15,5,-1.20,115057977,92821,40.59,1264,1264,1233,1631,879,1255,1239.55,2.24,0,4575,1331,1292,1251,1212,1171,1272,1192,275,376,500,820,1,1,54902259,681,11.17,1.64,12,0.17,111.00,755.00,2000,20230512,-38.00,1150,20230308,7.83,1358,-8.69,20240103,1203,3.08,20240122,2000,-38.00,20230512,1150,7.83,20230308,0.55,N,090080,500,274 억,,1231732,N,N,8,N,00,N
|
|
20240226,110650,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1239,-16,5,-1.27,101108721,81586,35.67,1264,1264,1233,1631,879,1255,1239.27,2.24,0,-1616,1331,1292,1251,1212,1171,1272,1192,275,376,500,820,1,1,54902259,680,11.16,1.64,12,0.15,111.00,755.00,2000,20230512,-38.05,1150,20230308,7.74,1358,-8.76,20240103,1203,2.99,20240122,2000,-38.05,20230512,1150,7.74,20230308,0.55,N,090080,500,274 억,,1231732,N,N,8,N,00,N
|
|
20240226,100647,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1243,-12,5,-0.96,90090015,72671,31.78,1264,1264,1234,1631,879,1255,1239.67,2.24,0,-635,1331,1292,1251,1212,1171,1272,1192,275,376,500,820,1,1,54902259,682,11.20,1.65,12,0.13,111.00,755.00,2000,20230512,-37.85,1150,20230308,8.09,1358,-8.47,20240103,1203,3.33,20240122,2000,-37.85,20230512,1150,8.09,20230308,0.55,N,090080,500,274 억,,1231732,N,N,8,N,00,N
|
|
20240226,090648,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1242,-13,5,-1.04,3013094,2419,1.06,1264,1264,1240,1631,879,1255,1245.11,2.24,0,-219,1331,1292,1251,1212,1171,1272,1192,275,376,500,820,1,1,54902259,682,11.19,1.65,12,0.00,111.00,755.00,2000,20230512,-37.90,1150,20230308,8.00,1358,-8.54,20240103,1203,3.24,20240122,2000,-37.90,20230512,1150,8.00,20230308,0.55,N,090080,500,274 억,,1231732,N,N,8,N,00,N
|
|
20240223,160648,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1255,-14,5,-1.10,286294543,228671,425.04,1280,1290,1210,1649,889,1269,1251.87,2.29,0,-22578,1284,1276,1269,1261,1254,1273,1258,275,380,500,830,1,1,54902259,689,11.31,1.66,12,0.42,111.00,755.00,2000,20230512,-37.25,1150,20230308,9.13,1358,-7.58,20240103,1203,4.32,20240122,2000,-37.25,20230512,1150,9.13,20230308,0.57,N,090080,500,274 억,,1254644,N,N,8,N,00,N
|
|
20240223,150644,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1256,-13,5,-1.02,279335758,223131,414.74,1280,1290,1210,1649,889,1269,1251.76,2.29,0,-19041,1284,1276,1269,1261,1254,1273,1258,275,380,500,830,1,1,54902259,690,11.32,1.66,12,0.41,111.00,755.00,2000,20230512,-37.20,1150,20230308,9.22,1358,-7.51,20240103,1203,4.41,20240122,2000,-37.20,20230512,1150,9.22,20230308,0.57,N,090080,500,274 억,,1254644,N,N,35,N,00,N
|
|
20240223,140646,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1255,-14,5,-1.10,256020134,204516,380.14,1280,1290,1210,1649,889,1269,1251.69,2.29,0,-14512,1284,1276,1269,1261,1254,1273,1258,275,380,500,830,1,1,54902259,689,11.31,1.66,12,0.37,111.00,755.00,2000,20230512,-37.25,1150,20230308,9.13,1358,-7.58,20240103,1203,4.32,20240122,2000,-37.25,20230512,1150,9.13,20230308,0.57,N,090080,500,274 억,,1254644,N,N,35,N,00,N
|
|
20240223,130644,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1265,-4,5,-0.32,249794971,199562,370.93,1280,1290,1210,1649,889,1269,1251.57,2.29,0,-11680,1284,1276,1269,1261,1254,1273,1258,275,380,500,830,1,1,54902259,695,11.40,1.68,12,0.36,111.00,755.00,2000,20230512,-36.75,1150,20230308,10.00,1358,-6.85,20240103,1203,5.15,20240122,2000,-36.75,20230512,1150,10.00,20230308,0.57,N,090080,500,274 억,,1254644,N,N,35,N,00,N
|
|
20240223,120645,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1251,-18,5,-1.42,188653661,150888,280.46,1280,1280,1210,1649,889,1269,1250.08,2.29,0,-7904,1284,1276,1269,1261,1254,1273,1258,275,380,500,830,1,1,54902259,687,11.27,1.66,12,0.27,111.00,755.00,2000,20230512,-37.45,1150,20230308,8.78,1358,-7.88,20240103,1203,3.99,20240122,2000,-37.45,20230512,1150,8.78,20230308,0.57,N,090080,500,274 억,,1254644,N,N,35,N,00,N
|
|
20240223,110639,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1248,-21,5,-1.65,182780191,146180,271.71,1280,1280,1210,1649,889,1269,1250.16,2.29,0,-6780,1284,1276,1269,1261,1254,1273,1258,275,380,500,830,1,1,54902259,685,11.24,1.65,12,0.27,111.00,755.00,2000,20230512,-37.60,1150,20230308,8.52,1358,-8.10,20240103,1203,3.74,20240122,2000,-37.60,20230512,1150,8.52,20230308,0.57,N,090080,500,274 억,,1254644,N,N,35,N,00,N
|
|
20240223,100639,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1256,-13,5,-1.02,87584792,69694,129.54,1280,1280,1247,1649,889,1269,1256.40,2.29,0,-6413,1284,1276,1269,1261,1254,1273,1258,275,380,500,830,1,1,54902259,690,11.32,1.66,12,0.13,111.00,755.00,2000,20230512,-37.20,1150,20230308,9.22,1358,-7.51,20240103,1203,4.41,20240122,2000,-37.20,20230512,1150,9.22,20230308,0.57,N,090080,500,274 억,,1254644,N,N,35,N,00,N
|
|
20240223,090642,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1260,-9,5,-0.71,14661800,11563,21.49,1280,1280,1260,1649,889,1269,1267.82,2.29,0,-6434,1284,1276,1269,1261,1254,1273,1258,275,380,500,830,1,1,54902259,692,11.35,1.67,12,0.02,111.00,755.00,2000,20230512,-37.00,1150,20230308,9.57,1358,-7.22,20240103,1203,4.74,20240122,2000,-37.00,20230512,1150,9.57,20230308,0.57,N,090080,500,274 억,,1254644,N,N,35,N,00,N
|
|
20240222,160634,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1269,4,2,0.32,68200393,53769,54.76,1272,1277,1262,1644,886,1265,1268.41,2.29,0,-2769,1277,1270,1266,1259,1255,1269,1258,275,379,500,830,1,1,54902259,697,11.43,1.68,12,0.10,111.00,755.00,2000,20230512,-36.55,1150,20230308,10.35,1358,-6.55,20240103,1203,5.49,20240122,2000,-36.55,20230512,1150,10.35,20230308,0.61,N,090080,500,274 억,,1257377,N,N,35,N,00,N
|
|
20240222,150643,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1265,0,3,0.00,64399695,50768,51.70,1272,1277,1262,1644,886,1265,1268.52,2.29,0,-3575,1277,1270,1266,1259,1255,1269,1258,275,379,500,830,1,1,54902259,695,11.40,1.68,12,0.09,111.00,755.00,2000,20230512,-36.75,1150,20230308,10.00,1358,-6.85,20240103,1203,5.15,20240122,2000,-36.75,20230512,1150,10.00,20230308,0.61,N,090080,500,274 억,,1257377,N,N,1,N,00,N
|
|
20240222,140638,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1271,6,2,0.47,49330894,38862,39.58,1272,1277,1262,1644,886,1265,1269.40,2.29,0,-3739,1277,1270,1266,1259,1255,1269,1258,275,379,500,830,1,1,54902259,698,11.45,1.68,12,0.07,111.00,755.00,2000,20230512,-36.45,1150,20230308,10.52,1358,-6.41,20240103,1203,5.65,20240122,2000,-36.45,20230512,1150,10.52,20230308,0.61,N,090080,500,274 억,,1257377,N,N,1,N,00,N
|
|
20240222,130628,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1265,0,3,0.00,41381399,32598,33.20,1272,1277,1262,1644,886,1265,1269.47,2.29,0,-3061,1277,1270,1266,1259,1255,1269,1258,275,379,500,830,1,1,54902259,695,11.40,1.68,12,0.06,111.00,755.00,2000,20230512,-36.75,1150,20230308,10.00,1358,-6.85,20240103,1203,5.15,20240122,2000,-36.75,20230512,1150,10.00,20230308,0.61,N,090080,500,274 억,,1257377,N,N,1,N,00,N
|
|
20240222,120638,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1269,4,2,0.32,38427146,30265,30.82,1272,1277,1262,1644,886,1265,1269.71,2.29,0,-3001,1277,1270,1266,1259,1255,1269,1258,275,379,500,830,1,1,54902259,697,11.43,1.68,12,0.06,111.00,755.00,2000,20230512,-36.55,1150,20230308,10.35,1358,-6.55,20240103,1203,5.49,20240122,2000,-36.55,20230512,1150,10.35,20230308,0.61,N,090080,500,274 억,,1257377,N,N,1,N,00,N
|
|
20240222,110634,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1268,3,2,0.24,33736212,26562,27.05,1272,1277,1262,1644,886,1265,1270.12,2.29,0,-2967,1277,1270,1266,1259,1255,1269,1258,275,379,500,830,1,1,54902259,696,11.42,1.68,12,0.05,111.00,755.00,2000,20230512,-36.60,1150,20230308,10.26,1358,-6.63,20240103,1203,5.40,20240122,2000,-36.60,20230512,1150,10.26,20230308,0.61,N,090080,500,274 억,,1257377,N,N,1,N,00,N
|
|
20240222,100629,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1273,8,2,0.63,22262824,17548,17.87,1272,1274,1262,1644,886,1265,1268.72,2.29,0,-1804,1277,1270,1266,1259,1255,1269,1258,275,379,500,830,1,1,54902259,699,11.47,1.69,12,0.03,111.00,755.00,2000,20230512,-36.35,1150,20230308,10.70,1358,-6.26,20240103,1203,5.82,20240122,2000,-36.35,20230512,1150,10.70,20230308,0.61,N,090080,500,274 억,,1257377,N,N,1,N,00,N
|
|
20240222,090640,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1267,2,2,0.16,3079048,2427,2.47,1272,1272,1265,1644,886,1265,1268.92,2.29,0,-1519,1277,1270,1266,1259,1255,1269,1258,275,379,500,830,1,1,54902259,696,11.41,1.68,12,0.00,111.00,755.00,2000,20230512,-36.65,1150,20230308,10.17,1358,-6.70,20240103,1203,5.32,20240122,2000,-36.65,20230512,1150,10.17,20230308,0.61,N,090080,500,274 억,,1257377,N,N,1,N,00,N
|
|
20240221,160634,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1265,-6,5,-0.47,124366648,98141,86.34,1270,1273,1262,1652,890,1271,1267.20,2.31,0,-10626,1295,1283,1276,1264,1257,1279,1260,275,381,500,830,1,1,54902259,695,11.40,1.68,12,0.18,111.00,755.00,2000,20230512,-36.75,1150,20230308,10.00,1358,-6.85,20240103,1203,5.15,20240122,2000,-36.75,20230512,1150,10.00,20230308,0.57,N,090080,500,274 억,,1268003,N,N,1,N,00,N
|
|
20240221,150628,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1272,1,2,0.08,106208160,83782,73.71,1270,1273,1264,1652,890,1271,1267.65,2.31,0,-10338,1295,1283,1276,1264,1257,1279,1260,275,381,500,830,1,1,54902259,698,11.46,1.68,12,0.15,111.00,755.00,2000,20230512,-36.40,1150,20230308,10.61,1358,-6.33,20240103,1203,5.74,20240122,2000,-36.40,20230512,1150,10.61,20230308,0.57,N,090080,500,274 억,,1268003,N,N,34,N,00,N
|
|
20240221,140630,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1272,1,2,0.08,92631645,73072,64.28,1270,1273,1264,1652,890,1271,1267.65,2.31,0,-9856,1295,1283,1276,1264,1257,1279,1260,275,381,500,830,1,1,54902259,698,11.46,1.68,12,0.13,111.00,755.00,2000,20230512,-36.40,1150,20230308,10.61,1358,-6.33,20240103,1203,5.74,20240122,2000,-36.40,20230512,1150,10.61,20230308,0.57,N,090080,500,274 억,,1268003,N,N,34,N,00,N
|
|
20240221,130630,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1272,1,2,0.08,83921354,66205,58.24,1270,1273,1264,1652,890,1271,1267.57,2.31,0,-10584,1295,1283,1276,1264,1257,1279,1260,275,381,500,830,1,1,54902259,698,11.46,1.68,12,0.12,111.00,755.00,2000,20230512,-36.40,1150,20230308,10.61,1358,-6.33,20240103,1203,5.74,20240122,2000,-36.40,20230512,1150,10.61,20230308,0.57,N,090080,500,274 억,,1268003,N,N,34,N,00,N
|
|
20240221,120629,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1271,0,3,0.00,75547661,59597,52.43,1270,1273,1264,1652,890,1271,1267.61,2.31,0,-7794,1295,1283,1276,1264,1257,1279,1260,275,381,500,830,1,1,54902259,698,11.45,1.68,12,0.11,111.00,755.00,2000,20230512,-36.45,1150,20230308,10.52,1358,-6.41,20240103,1203,5.65,20240122,2000,-36.45,20230512,1150,10.52,20230308,0.57,N,090080,500,274 억,,1268003,N,N,34,N,00,N
|
|
20240221,110636,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1271,0,3,0.00,65416577,51600,45.39,1270,1273,1264,1652,890,1271,1267.73,2.31,0,-7696,1295,1283,1276,1264,1257,1279,1260,275,381,500,830,1,1,54902259,698,11.45,1.68,12,0.09,111.00,755.00,2000,20230512,-36.45,1150,20230308,10.52,1358,-6.41,20240103,1203,5.65,20240122,2000,-36.45,20230512,1150,10.52,20230308,0.57,N,090080,500,274 억,,1268003,N,N,34,N,00,N
|
|
20240221,100628,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1266,-5,5,-0.39,30378185,23981,21.10,1270,1271,1265,1652,890,1271,1266.65,2.31,0,-4873,1295,1283,1276,1264,1257,1279,1260,275,381,500,830,1,1,54902259,695,11.41,1.68,12,0.04,111.00,755.00,2000,20230512,-36.70,1150,20230308,10.09,1358,-6.77,20240103,1203,5.24,20240122,2000,-36.70,20230512,1150,10.09,20230308,0.57,N,090080,500,274 억,,1268003,N,N,34,N,00,N
|
|
20240221,090628,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1269,-2,5,-0.16,1569229,1236,1.09,1270,1270,1265,1652,890,1271,1268.31,2.31,0,-278,1295,1283,1276,1264,1257,1279,1260,275,381,500,830,1,1,54902259,697,11.43,1.68,12,0.00,111.00,755.00,2000,20230512,-36.55,1150,20230308,10.35,1358,-6.55,20240103,1203,5.49,20240122,2000,-36.55,20230512,1150,10.35,20230308,0.57,N,090080,500,274 억,,1268003,N,N,34,N,00,N
|
|
20240220,160622,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1271,-18,5,-1.40,144520953,113414,89.40,1288,1288,1269,1675,903,1289,1274.28,2.33,0,-13756,1325,1306,1293,1274,1261,1300,1268,275,386,500,850,1,1,54902259,698,11.45,1.68,12,0.21,111.00,755.00,2000,20230512,-36.45,1150,20230308,10.52,1358,-6.41,20240103,1203,5.65,20240122,2000,-36.45,20230512,1150,10.52,20230308,0.53,N,090080,500,274 억,,1281759,N,N,34,N,00,N
|
|
20240220,150625,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1271,-18,5,-1.40,140222370,110033,86.74,1288,1288,1269,1675,903,1289,1274.37,2.33,0,-10863,1325,1306,1293,1274,1261,1300,1268,275,386,500,850,1,1,54902259,698,11.45,1.68,12,0.20,111.00,755.00,2000,20230512,-36.45,1150,20230308,10.52,1358,-6.41,20240103,1203,5.65,20240122,2000,-36.45,20230512,1150,10.52,20230308,0.53,N,090080,500,274 억,,1281759,N,N,92,N,00,N
|
|
20240220,140626,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1273,-16,5,-1.24,120301452,94352,74.37,1288,1288,1270,1675,903,1289,1275.03,2.33,0,-8344,1325,1306,1293,1274,1261,1300,1268,275,386,500,850,1,1,54902259,699,11.47,1.69,12,0.17,111.00,755.00,2000,20230512,-36.35,1150,20230308,10.70,1358,-6.26,20240103,1203,5.82,20240122,2000,-36.35,20230512,1150,10.70,20230308,0.53,N,090080,500,274 억,,1281759,N,N,92,N,00,N
|
|
20240220,130626,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1272,-17,5,-1.32,110100496,86348,68.07,1288,1288,1270,1675,903,1289,1275.08,2.33,0,-5384,1325,1306,1293,1274,1261,1300,1268,275,386,500,850,1,1,54902259,698,11.46,1.68,12,0.16,111.00,755.00,2000,20230512,-36.40,1150,20230308,10.61,1358,-6.33,20240103,1203,5.74,20240122,2000,-36.40,20230512,1150,10.61,20230308,0.53,N,090080,500,274 억,,1281759,N,N,92,N,00,N
|
|
20240220,120621,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1273,-16,5,-1.24,94296975,73912,58.26,1288,1288,1270,1675,903,1289,1275.80,2.33,0,-2695,1325,1306,1293,1274,1261,1300,1268,275,386,500,850,1,1,54902259,699,11.47,1.69,12,0.13,111.00,755.00,2000,20230512,-36.35,1150,20230308,10.70,1358,-6.26,20240103,1203,5.82,20240122,2000,-36.35,20230512,1150,10.70,20230308,0.53,N,090080,500,274 억,,1281759,N,N,92,N,00,N
|
|
20240220,110622,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1272,-17,5,-1.32,76283362,59733,47.09,1288,1288,1272,1675,903,1289,1277.07,2.33,0,-1807,1325,1306,1293,1274,1261,1300,1268,275,386,500,850,1,1,54902259,698,11.46,1.68,12,0.11,111.00,755.00,2000,20230512,-36.40,1150,20230308,10.61,1358,-6.33,20240103,1203,5.74,20240122,2000,-36.40,20230512,1150,10.61,20230308,0.53,N,090080,500,274 억,,1281759,N,N,92,N,00,N
|
|
20240220,100613,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1274,-15,5,-1.16,47677669,37280,29.39,1288,1288,1273,1675,903,1289,1278.91,2.33,0,1196,1325,1306,1293,1274,1261,1300,1268,275,386,500,850,1,1,54902259,699,11.48,1.69,12,0.07,111.00,755.00,2000,20230512,-36.30,1150,20230308,10.78,1358,-6.19,20240103,1203,5.90,20240122,2000,-36.30,20230512,1150,10.78,20230308,0.53,N,090080,500,274 억,,1281759,N,N,92,N,00,N
|
|
20240220,090628,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1286,-3,5,-0.23,9763704,7599,5.99,1288,1288,1283,1675,903,1289,1284.87,2.33,0,858,1325,1306,1293,1274,1261,1300,1268,275,386,500,850,1,1,54902259,706,11.59,1.70,12,0.01,111.00,755.00,2000,20230512,-35.70,1150,20230308,11.83,1358,-5.30,20240103,1203,6.90,20240122,2000,-35.70,20230512,1150,11.83,20230308,0.53,N,090080,500,274 억,,1281759,N,N,92,N,00,N
|
|
20240219,160623,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1289,-4,5,-0.31,163774167,126851,90.77,1310,1312,1280,1680,906,1293,1291.02,2.38,0,-23422,1312,1302,1284,1274,1256,1307,1279,275,387,500,850,1,1,54902259,708,11.61,1.71,12,0.23,111.00,755.00,2000,20230512,-35.55,1150,20230308,12.09,1358,-5.08,20240103,1203,7.15,20240122,2000,-35.55,20230512,1150,12.09,20230308,0.53,N,090080,500,274 억,,1306084,N,N,92,N,00,N
|
|
20240219,150628,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1289,-4,5,-0.31,158070447,122424,87.60,1310,1312,1280,1680,906,1293,1291.12,2.38,0,-23210,1312,1302,1284,1274,1256,1307,1279,275,387,500,850,1,1,54902259,708,11.61,1.71,12,0.22,111.00,755.00,2000,20230512,-35.55,1150,20230308,12.09,1358,-5.08,20240103,1203,7.15,20240122,2000,-35.55,20230512,1150,12.09,20230308,0.53,N,090080,500,274 억,,1306084,N,N,37,N,00,N
|
|
20240219,140627,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1289,-4,5,-0.31,133999705,103703,74.21,1310,1312,1280,1680,906,1293,1292.12,2.38,0,-21507,1312,1302,1284,1274,1256,1307,1279,275,387,500,850,1,1,54902259,708,11.61,1.71,12,0.19,111.00,755.00,2000,20230512,-35.55,1150,20230308,12.09,1358,-5.08,20240103,1203,7.15,20240122,2000,-35.55,20230512,1150,12.09,20230308,0.53,N,090080,500,274 억,,1306084,N,N,37,N,00,N
|
|
20240219,130627,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1289,-4,5,-0.31,123150897,95287,68.18,1310,1312,1280,1680,906,1293,1292.40,2.38,0,-20670,1312,1302,1284,1274,1256,1307,1279,275,387,500,850,1,1,54902259,708,11.61,1.71,12,0.17,111.00,755.00,2000,20230512,-35.55,1150,20230308,12.09,1358,-5.08,20240103,1203,7.15,20240122,2000,-35.55,20230512,1150,12.09,20230308,0.53,N,090080,500,274 억,,1306084,N,N,37,N,00,N
|
|
20240219,120626,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1284,-9,5,-0.70,104334588,80680,57.73,1310,1312,1280,1680,906,1293,1293.20,2.38,0,-13287,1312,1302,1284,1274,1256,1307,1279,275,387,500,850,1,1,54902259,705,11.57,1.70,12,0.15,111.00,755.00,2000,20230512,-35.80,1150,20230308,11.65,1358,-5.45,20240103,1203,6.73,20240122,2000,-35.80,20230512,1150,11.65,20230308,0.53,N,090080,500,274 억,,1306084,N,N,37,N,00,N
|
|
20240219,110624,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1290,-3,5,-0.23,76286670,58830,42.10,1310,1312,1289,1680,906,1293,1296.95,2.38,0,-9453,1312,1302,1284,1274,1256,1307,1279,275,387,500,850,1,1,54902259,708,11.62,1.71,12,0.11,111.00,755.00,2000,20230512,-35.50,1150,20230308,12.17,1358,-5.01,20240103,1203,7.23,20240122,2000,-35.50,20230512,1150,12.17,20230308,0.53,N,090080,500,274 억,,1306084,N,N,37,N,00,N
|
|
20240219,100620,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1290,-3,5,-0.23,58248570,44861,32.10,1310,1312,1289,1680,906,1293,1298.85,2.38,0,-965,1312,1302,1284,1274,1256,1307,1279,275,387,500,850,1,1,54902259,708,11.62,1.71,12,0.08,111.00,755.00,2000,20230512,-35.50,1150,20230308,12.17,1358,-5.01,20240103,1203,7.23,20240122,2000,-35.50,20230512,1150,12.17,20230308,0.53,N,090080,500,274 억,,1306084,N,N,37,N,00,N
|
|
20240219,090621,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1307,14,2,1.08,22446599,17220,12.32,1310,1312,1295,1680,906,1293,1305.95,2.38,0,3080,1312,1302,1284,1274,1256,1307,1279,275,387,500,850,1,1,54902259,718,11.77,1.73,12,0.03,111.00,755.00,2000,20230512,-34.65,1150,20230308,13.65,1358,-3.76,20240103,1203,8.65,20240122,2000,-34.65,20230512,1150,13.65,20230308,0.53,N,090080,500,274 억,,1306084,N,N,37,N,00,N
|
|
20240216,160618,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1293,17,2,1.33,177584719,138652,138.60,1276,1294,1266,1658,894,1276,1280.80,2.34,0,23819,1304,1290,1278,1264,1252,1284,1258,275,382,500,840,1,1,54902259,710,11.65,1.71,12,0.25,111.00,755.00,2000,20230512,-35.35,1150,20230308,12.43,1358,-4.79,20240103,1203,7.48,20240122,2000,-35.35,20230512,1150,12.43,20230308,0.53,N,090080,500,274 억,,1282265,N,N,37,N,00,N
|
|
20240216,150623,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1292,16,2,1.25,169190036,132155,132.10,1276,1294,1266,1658,894,1276,1280.24,2.34,0,22010,1304,1290,1278,1264,1252,1284,1258,275,382,500,840,1,1,54902259,709,11.64,1.71,12,0.24,111.00,755.00,2000,20230512,-35.40,1150,20230308,12.35,1358,-4.86,20240103,1203,7.40,20240122,2000,-35.40,20230512,1150,12.35,20230308,0.53,N,090080,500,274 억,,1282265,N,N,36,N,00,N
|
|
20240216,140626,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1288,12,2,0.94,116206554,90987,90.95,1276,1288,1266,1658,894,1276,1277.18,2.34,0,6528,1304,1290,1278,1264,1252,1284,1258,275,382,500,840,1,1,54902259,707,11.60,1.71,12,0.17,111.00,755.00,2000,20230512,-35.60,1150,20230308,12.00,1358,-5.15,20240103,1203,7.07,20240122,2000,-35.60,20230512,1150,12.00,20230308,0.53,N,090080,500,274 억,,1282265,N,N,36,N,00,N
|
|
20240216,130619,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1285,9,2,0.71,99491702,77980,77.95,1276,1287,1266,1658,894,1276,1275.86,2.34,0,4027,1304,1290,1278,1264,1252,1284,1258,275,382,500,840,1,1,54902259,705,11.58,1.70,12,0.14,111.00,755.00,2000,20230512,-35.75,1150,20230308,11.74,1358,-5.38,20240103,1203,6.82,20240122,2000,-35.75,20230512,1150,11.74,20230308,0.53,N,090080,500,274 억,,1282265,N,N,36,N,00,N
|
|
20240216,120620,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1282,6,2,0.47,80505937,63182,63.16,1276,1282,1266,1658,894,1276,1274.19,2.34,0,-2359,1304,1290,1278,1264,1252,1284,1258,275,382,500,840,1,1,54902259,704,11.55,1.70,12,0.12,111.00,755.00,2000,20230512,-35.90,1150,20230308,11.48,1358,-5.60,20240103,1203,6.57,20240122,2000,-35.90,20230512,1150,11.48,20230308,0.53,N,090080,500,274 억,,1282265,N,N,36,N,00,N
|
|
20240216,110628,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1276,0,3,0.00,67950628,53344,53.32,1276,1278,1266,1658,894,1276,1273.82,2.34,0,-3438,1304,1290,1278,1264,1252,1284,1258,275,382,500,840,1,1,54902259,701,11.50,1.69,12,0.10,111.00,755.00,2000,20230512,-36.20,1150,20230308,10.96,1358,-6.04,20240103,1203,6.07,20240122,2000,-36.20,20230512,1150,10.96,20230308,0.53,N,090080,500,274 억,,1282265,N,N,36,N,00,N
|
|
20240216,100621,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1274,-2,5,-0.16,63296142,49693,49.67,1276,1278,1266,1658,894,1276,1273.74,2.34,0,-5343,1304,1290,1278,1264,1252,1284,1258,275,382,500,840,1,1,54902259,699,11.48,1.69,12,0.09,111.00,755.00,2000,20230512,-36.30,1150,20230308,10.78,1358,-6.19,20240103,1203,5.90,20240122,2000,-36.30,20230512,1150,10.78,20230308,0.53,N,090080,500,274 억,,1282265,N,N,36,N,00,N
|
|
20240216,090614,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1270,-6,5,-0.47,11017036,8635,8.63,1276,1276,1268,1658,894,1276,1275.86,2.34,0,-188,1304,1290,1278,1264,1252,1284,1258,275,382,500,840,1,1,54902259,697,11.44,1.68,12,0.02,111.00,755.00,2000,20230512,-36.50,1150,20230308,10.43,1358,-6.48,20240103,1203,5.57,20240122,2000,-36.50,20230512,1150,10.43,20230308,0.53,N,090080,500,274 억,,1282265,N,N,36,N,00,N
|
|
20240215,160617,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1276,-1,5,-0.08,127227015,99838,116.10,1280,1292,1266,1660,894,1277,1274.26,2.36,0,-5009,1293,1285,1271,1263,1249,1289,1267,275,383,500,840,1,1,54902259,701,11.50,1.69,12,0.18,111.00,755.00,2000,20230512,-36.20,1150,20230308,10.96,1358,-6.04,20240103,1203,6.07,20240122,2000,-36.20,20230512,1150,10.96,20230308,0.53,N,090080,500,274 억,,1293672,N,N,36,N,00,N
|
|
20240215,150621,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1277,0,3,0.00,100731932,78968,91.83,1280,1292,1266,1660,894,1277,1275.56,2.36,0,-4654,1293,1285,1271,1263,1249,1289,1267,275,383,500,840,1,1,54902259,701,11.50,1.69,12,0.14,111.00,755.00,2000,20230512,-36.15,1150,20230308,11.04,1358,-5.96,20240103,1203,6.15,20240122,2000,-36.15,20230512,1150,11.04,20230308,0.53,N,090080,500,274 억,,1293672,N,N,5,N,00,N
|
|
20240215,140617,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1278,1,2,0.08,98009677,76834,89.35,1280,1292,1266,1660,894,1277,1275.55,2.36,0,-3893,1293,1285,1271,1263,1249,1289,1267,275,383,500,840,1,1,54902259,702,11.51,1.69,12,0.14,111.00,755.00,2000,20230512,-36.10,1150,20230308,11.13,1358,-5.89,20240103,1203,6.23,20240122,2000,-36.10,20230512,1150,11.13,20230308,0.53,N,090080,500,274 억,,1293672,N,N,5,N,00,N
|
|
20240215,130612,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1290,13,2,1.02,90668070,71090,82.67,1280,1292,1266,1660,894,1277,1275.34,2.36,0,245,1293,1285,1271,1263,1249,1289,1267,275,383,500,840,1,1,54902259,708,11.62,1.71,12,0.13,111.00,755.00,2000,20230512,-35.50,1150,20230308,12.17,1358,-5.01,20240103,1203,7.23,20240122,2000,-35.50,20230512,1150,12.17,20230308,0.53,N,090080,500,274 억,,1293672,N,N,5,N,00,N
|
|
20240215,120617,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1273,-4,5,-0.31,73257272,57489,66.85,1280,1292,1266,1660,894,1277,1274.16,2.36,0,2219,1293,1285,1271,1263,1249,1289,1267,275,383,500,840,1,1,54902259,699,11.47,1.69,12,0.10,111.00,755.00,2000,20230512,-36.35,1150,20230308,10.70,1358,-6.26,20240103,1203,5.82,20240122,2000,-36.35,20230512,1150,10.70,20230308,0.53,N,090080,500,274 억,,1293672,N,N,5,N,00,N
|
|
20240215,110613,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1270,-7,5,-0.55,69174673,54279,63.12,1280,1292,1266,1660,894,1277,1274.30,2.36,0,2456,1293,1285,1271,1263,1249,1289,1267,275,383,500,840,1,1,54902259,697,11.44,1.68,12,0.10,111.00,755.00,2000,20230512,-36.50,1150,20230308,10.43,1358,-6.48,20240103,1203,5.57,20240122,2000,-36.50,20230512,1150,10.43,20230308,0.53,N,090080,500,274 억,,1293672,N,N,5,N,00,N
|
|
20240215,100612,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1269,-8,5,-0.63,39971505,31263,36.35,1280,1292,1268,1660,894,1277,1278.70,2.36,0,-521,1293,1285,1271,1263,1249,1289,1267,275,383,500,840,1,1,54902259,697,11.43,1.68,12,0.06,111.00,755.00,2000,20230512,-36.55,1150,20230308,10.35,1358,-6.55,20240103,1203,5.49,20240122,2000,-36.55,20230512,1150,10.35,20230308,0.53,N,090080,500,274 억,,1293672,N,N,5,N,00,N
|
|
20240215,090614,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1285,8,2,0.63,5494343,4292,4.99,1280,1292,1280,1660,894,1277,1284.92,2.36,0,517,1293,1285,1271,1263,1249,1289,1267,275,383,500,840,1,1,54902259,705,11.58,1.70,12,0.01,111.00,755.00,2000,20230512,-35.75,1150,20230308,11.74,1358,-5.38,20240103,1203,6.82,20240122,2000,-35.75,20230512,1150,11.74,20230308,0.53,N,090080,500,274 억,,1293672,N,N,5,N,00,N
|
|
20240214,160609,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1277,11,2,0.87,108472729,85385,92.34,1266,1279,1257,1645,887,1266,1270.39,2.33,0,11158,1304,1284,1262,1242,1220,1295,1253,275,379,500,830,1,1,54902259,701,11.50,1.69,12,0.16,111.00,755.00,2000,20230512,-36.15,1150,20230308,11.04,1358,-5.96,20240103,1203,6.15,20240122,2000,-36.15,20230512,1150,11.04,20230308,0.55,N,090080,500,274 억,,1279265,N,N,5,N,00,N
|
|
20240214,150610,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1275,9,2,0.71,99947321,78702,85.11,1266,1279,1257,1645,887,1266,1269.97,2.33,0,11336,1304,1284,1262,1242,1220,1295,1253,275,379,500,830,1,1,54902259,700,11.49,1.69,12,0.14,111.00,755.00,2000,20230512,-36.25,1150,20230308,10.87,1358,-6.11,20240103,1203,5.99,20240122,2000,-36.25,20230512,1150,10.87,20230308,0.55,N,090080,500,274 억,,1279265,N,N,6,N,00,N
|
|
20240214,140609,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1275,9,2,0.71,93651923,73770,79.78,1266,1279,1257,1645,887,1266,1269.53,2.33,0,10904,1304,1284,1262,1242,1220,1295,1253,275,379,500,830,1,1,54902259,700,11.49,1.69,12,0.13,111.00,755.00,2000,20230512,-36.25,1150,20230308,10.87,1358,-6.11,20240103,1203,5.99,20240122,2000,-36.25,20230512,1150,10.87,20230308,0.55,N,090080,500,274 억,,1279265,N,N,6,N,00,N
|
|
20240214,130610,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1277,11,2,0.87,86183380,67920,73.45,1266,1279,1257,1645,887,1266,1268.91,2.33,0,10323,1304,1284,1262,1242,1220,1295,1253,275,379,500,830,1,1,54902259,701,11.50,1.69,12,0.12,111.00,755.00,2000,20230512,-36.15,1150,20230308,11.04,1358,-5.96,20240103,1203,6.15,20240122,2000,-36.15,20230512,1150,11.04,20230308,0.55,N,090080,500,274 억,,1279265,N,N,6,N,00,N
|
|
20240214,120605,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1277,11,2,0.87,80444080,63427,68.59,1266,1277,1257,1645,887,1266,1268.31,2.33,0,10322,1304,1284,1262,1242,1220,1295,1253,275,379,500,830,1,1,54902259,701,11.50,1.69,12,0.12,111.00,755.00,2000,20230512,-36.15,1150,20230308,11.04,1358,-5.96,20240103,1203,6.15,20240122,2000,-36.15,20230512,1150,11.04,20230308,0.55,N,090080,500,274 억,,1279265,N,N,6,N,00,N
|
|
20240214,110611,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1271,5,2,0.39,52748189,41710,45.11,1266,1277,1257,1645,887,1266,1264.63,2.33,0,9949,1304,1284,1262,1242,1220,1295,1253,275,379,500,830,1,1,54902259,698,11.45,1.68,12,0.08,111.00,755.00,2000,20230512,-36.45,1150,20230308,10.52,1358,-6.41,20240103,1203,5.65,20240122,2000,-36.45,20230512,1150,10.52,20230308,0.55,N,090080,500,274 억,,1279265,N,N,6,N,00,N
|
|
20240214,090602,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1258,-8,5,-0.63,17472178,13885,15.02,1266,1266,1257,1645,887,1266,1258.13,2.33,0,1928,1304,1284,1262,1242,1220,1295,1253,275,379,500,830,1,1,54902259,691,11.33,1.67,12,0.03,111.00,755.00,2000,20230512,-37.10,1150,20230308,9.39,1358,-7.36,20240103,1203,4.57,20240122,2000,-37.10,20230512,1150,9.39,20230308,0.55,N,090080,500,274 억,,1279265,N,N,6,N,00,N
|
|
20240213,160603,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1266,2,2,0.16,116830094,92447,119.81,1264,1282,1240,1643,885,1264,1263.75,2.28,0,24842,1280,1272,1266,1258,1252,1269,1255,275,379,500,830,1,1,54902259,695,11.41,1.68,12,0.17,111.00,755.00,2000,20230512,-36.70,1150,20230308,10.09,1358,-6.77,20240103,1203,5.24,20240122,2000,-36.70,20230512,1150,10.09,20230308,0.55,N,090080,500,274 억,,1253059,N,N,6,N,00,N
|
|
20240213,150601,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1265,1,2,0.08,111419972,88172,114.27,1264,1282,1240,1643,885,1264,1263.66,2.28,0,25388,1280,1272,1266,1258,1252,1269,1255,275,379,500,830,1,1,54902259,695,11.40,1.68,12,0.16,111.00,755.00,2000,20230512,-36.75,1150,20230308,10.00,1358,-6.85,20240103,1203,5.15,20240122,2000,-36.75,20230512,1150,10.00,20230308,0.55,N,090080,500,274 억,,1253059,N,N,7,N,00,N
|
|
20240213,140609,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1264,0,3,0.00,84198740,66575,86.28,1264,1282,1240,1643,885,1264,1264.74,2.28,0,16387,1280,1272,1266,1258,1252,1269,1255,275,379,500,830,1,1,54902259,694,11.39,1.67,12,0.12,111.00,755.00,2000,20230512,-36.80,1150,20230308,9.91,1358,-6.92,20240103,1203,5.07,20240122,2000,-36.80,20230512,1150,9.91,20230308,0.55,N,090080,500,274 억,,1253059,N,N,7,N,00,N
|
|
20240213,130601,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1267,3,2,0.24,65634719,51908,67.27,1264,1282,1240,1643,885,1264,1264.46,2.28,0,15285,1280,1272,1266,1258,1252,1269,1255,275,379,500,830,1,1,54902259,696,11.41,1.68,12,0.09,111.00,755.00,2000,20230512,-36.65,1150,20230308,10.17,1358,-6.70,20240103,1203,5.32,20240122,2000,-36.65,20230512,1150,10.17,20230308,0.55,N,090080,500,274 억,,1253059,N,N,7,N,00,N
|
|
20240213,120608,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1265,1,2,0.08,60733130,48032,62.25,1264,1282,1240,1643,885,1264,1264.44,2.28,0,16068,1280,1272,1266,1258,1252,1269,1255,275,379,500,830,1,1,54902259,695,11.40,1.68,12,0.09,111.00,755.00,2000,20230512,-36.75,1150,20230308,10.00,1358,-6.85,20240103,1203,5.15,20240122,2000,-36.75,20230512,1150,10.00,20230308,0.55,N,090080,500,274 억,,1253059,N,N,7,N,00,N
|
|
20240213,110607,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1265,1,2,0.08,54835312,43368,56.20,1264,1282,1240,1643,885,1264,1264.43,2.28,0,16461,1280,1272,1266,1258,1252,1269,1255,275,379,500,830,1,1,54902259,695,11.40,1.68,12,0.08,111.00,755.00,2000,20230512,-36.75,1150,20230308,10.00,1358,-6.85,20240103,1203,5.15,20240122,2000,-36.75,20230512,1150,10.00,20230308,0.55,N,090080,500,274 억,,1253059,N,N,7,N,00,N
|
|
20240213,100508,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1260,-4,5,-0.32,31442481,24910,32.28,1264,1267,1240,1643,885,1264,1262.13,2.28,0,10373,1280,1272,1266,1258,1252,1269,1255,275,379,500,830,1,1,54902259,692,11.35,1.67,12,0.05,111.00,755.00,2000,20230512,-37.00,1150,20230308,9.57,1358,-7.22,20240103,1203,4.74,20240122,2000,-37.00,20230512,1150,9.57,20230308,0.55,N,090080,500,274 억,,1253059,N,N,7,N,00,N
|