118 lines
49 KiB
CSV
118 lines
49 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
|
|
20240123,120120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1449,-1,5,-0.07,23760216,16552,33.56,1450,1466,1421,1885,1015,1450,1435.49,1.21,0,1816,1478,1463,1456,1441,1434,1460,1438,225,435,500,950,1,1,44964143,652,-26.83,0.54,12,0.04,-54.00,2696.00,1818,20231129,-20.30,1170,20230411,23.85,1555,-6.82,20240102,1412,2.62,20240117,1818,-20.30,20231129,1170,23.85,20230411,2.86,N,001380,500,224 억,,543906,N,N,35,N,00,N
|
|
20240123,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1453,3,2,0.21,20815802,14508,29.42,1450,1466,1421,1885,1015,1450,1434.78,1.21,0,1802,1478,1463,1456,1441,1434,1460,1438,225,435,500,950,1,1,44964143,653,-26.91,0.54,12,0.03,-54.00,2696.00,1818,20231129,-20.08,1170,20230411,24.19,1555,-6.56,20240102,1412,2.90,20240117,1818,-20.08,20231129,1170,24.19,20230411,2.86,N,001380,500,224 억,,543906,N,N,35,N,00,N
|
|
20240123,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1440,-10,5,-0.69,19976267,13925,28.24,1450,1466,1421,1885,1015,1450,1434.56,1.21,0,1707,1478,1463,1456,1441,1434,1460,1438,225,435,500,950,1,1,44964143,647,-26.67,0.53,12,0.03,-54.00,2696.00,1818,20231129,-20.79,1170,20230411,23.08,1555,-7.40,20240102,1412,1.98,20240117,1818,-20.79,20231129,1170,23.08,20230411,2.86,N,001380,500,224 억,,543906,N,N,35,N,00,N
|
|
20240123,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1434,-16,5,-1.10,3585548,2475,5.02,1450,1450,1434,1885,1015,1450,1448.71,1.21,0,-2351,1478,1463,1456,1441,1434,1460,1438,225,435,500,950,1,1,44964143,645,-26.56,0.53,12,0.01,-54.00,2696.00,1818,20231129,-21.12,1170,20230411,22.56,1555,-7.78,20240102,1412,1.56,20240117,1818,-21.12,20231129,1170,22.56,20230411,2.86,N,001380,500,224 억,,543906,N,N,35,N,00,N
|
|
20240119,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1459,19,2,1.32,53257348,36579,83.08,1440,1466,1440,1872,1008,1440,1455.95,1.22,0,4083,1489,1464,1446,1421,1403,1455,1412,225,432,500,950,1,1,44964143,656,-27.02,0.54,12,0.08,-54.00,2696.00,1818,20231129,-19.75,1170,20230411,24.70,1555,-6.17,20240102,1412,3.33,20240117,1818,-19.75,20231129,1170,24.70,20230411,2.82,N,001380,500,224 억,,550510,N,N,28,N,00,N
|
|
20240119,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1458,18,2,1.25,47585553,32682,74.23,1440,1466,1440,1872,1008,1440,1456.02,1.22,0,3118,1489,1464,1446,1421,1403,1455,1412,225,432,500,950,1,1,44964143,656,-27.00,0.54,12,0.07,-54.00,2696.00,1818,20231129,-19.80,1170,20230411,24.62,1555,-6.24,20240102,1412,3.26,20240117,1818,-19.80,20231129,1170,24.62,20230411,2.82,N,001380,500,224 억,,550510,N,N,23,N,00,N
|
|
20240119,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1461,21,2,1.46,46971441,32260,73.27,1440,1466,1440,1872,1008,1440,1456.03,1.22,0,3351,1489,1464,1446,1421,1403,1455,1412,225,432,500,950,1,1,44964143,657,-27.06,0.54,12,0.07,-54.00,2696.00,1818,20231129,-19.64,1170,20230411,24.87,1555,-6.05,20240102,1412,3.47,20240117,1818,-19.64,20231129,1170,24.87,20230411,2.82,N,001380,500,224 억,,550510,N,N,23,N,00,N
|
|
20240119,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1459,19,2,1.32,41539693,28542,64.83,1440,1466,1440,1872,1008,1440,1455.39,1.22,0,4208,1489,1464,1446,1421,1403,1455,1412,225,432,500,950,1,1,44964143,656,-27.02,0.54,12,0.06,-54.00,2696.00,1818,20231129,-19.75,1170,20230411,24.70,1555,-6.17,20240102,1412,3.33,20240117,1818,-19.75,20231129,1170,24.70,20230411,2.82,N,001380,500,224 억,,550510,N,N,23,N,00,N
|
|
20240119,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1452,12,2,0.83,32363085,22203,50.43,1440,1466,1440,1872,1008,1440,1457.60,1.22,0,3603,1489,1464,1446,1421,1403,1455,1412,225,432,500,950,1,1,44964143,653,-26.89,0.54,12,0.05,-54.00,2696.00,1818,20231129,-20.13,1170,20230411,24.10,1555,-6.62,20240102,1412,2.83,20240117,1818,-20.13,20231129,1170,24.10,20230411,2.82,N,001380,500,224 억,,550510,N,N,23,N,00,N
|
|
20240119,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1466,26,2,1.81,32164763,22067,50.12,1440,1466,1440,1872,1008,1440,1457.60,1.22,0,3612,1489,1464,1446,1421,1403,1455,1412,225,432,500,950,1,1,44964143,659,-27.15,0.54,12,0.05,-54.00,2696.00,1818,20231129,-19.36,1170,20230411,25.30,1555,-5.72,20240102,1412,3.82,20240117,1818,-19.36,20231129,1170,25.30,20230411,2.82,N,001380,500,224 억,,550510,N,N,23,N,00,N
|
|
20240119,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1462,22,2,1.53,17831737,12250,27.82,1440,1466,1440,1872,1008,1440,1455.65,1.22,0,4532,1489,1464,1446,1421,1403,1455,1412,225,432,500,950,1,1,44964143,657,-27.07,0.54,12,0.03,-54.00,2696.00,1818,20231129,-19.58,1170,20230411,24.96,1555,-5.98,20240102,1412,3.54,20240117,1818,-19.58,20231129,1170,24.96,20230411,2.82,N,001380,500,224 억,,550510,N,N,23,N,00,N
|
|
20240119,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1447,7,2,0.49,2630894,1827,4.15,1440,1447,1440,1872,1008,1440,1440.01,1.22,0,-233,1489,1464,1446,1421,1403,1455,1412,225,432,500,950,1,1,44964143,651,-26.80,0.54,12,0.00,-54.00,2696.00,1818,20231129,-20.41,1170,20230411,23.68,1555,-6.95,20240102,1412,2.48,20240117,1818,-20.41,20231129,1170,23.68,20230411,2.82,N,001380,500,224 억,,550510,N,N,23,N,00,N
|
|
20240118,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1440,11,2,0.77,63305557,43997,30.05,1450,1471,1428,1857,1001,1429,1438.86,1.23,0,-2813,1528,1478,1445,1395,1362,1462,1379,225,428,500,940,1,1,44964143,647,-26.67,0.53,12,0.10,-54.00,2696.00,1818,20231129,-20.79,1170,20230411,23.08,1555,-7.40,20240102,1412,1.98,20240117,1818,-20.79,20231129,1170,23.08,20230411,2.83,N,001380,500,224 억,,553354,N,N,23,N,00,N
|
|
20240118,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1436,7,2,0.49,61794404,42947,29.34,1450,1471,1428,1857,1001,1429,1438.85,1.23,0,-3116,1528,1478,1445,1395,1362,1462,1379,225,428,500,940,1,1,44964143,646,-26.59,0.53,12,0.10,-54.00,2696.00,1818,20231129,-21.01,1170,20230411,22.74,1555,-7.65,20240102,1412,1.70,20240117,1818,-21.01,20231129,1170,22.74,20230411,2.83,N,001380,500,224 억,,553354,N,N,30,N,00,N
|
|
20240118,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1428,-1,5,-0.07,55872180,38820,26.52,1450,1471,1428,1857,1001,1429,1439.26,1.23,0,-881,1528,1478,1445,1395,1362,1462,1379,225,428,500,940,1,1,44964143,642,-26.44,0.53,12,0.09,-54.00,2696.00,1818,20231129,-21.45,1170,20230411,22.05,1555,-8.17,20240102,1412,1.13,20240117,1818,-21.45,20231129,1170,22.05,20230411,2.83,N,001380,500,224 억,,553354,N,N,30,N,00,N
|
|
20240118,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1447,18,2,1.26,36567010,25351,17.32,1450,1471,1428,1857,1001,1429,1442.43,1.23,0,4726,1528,1478,1445,1395,1362,1462,1379,225,428,500,940,1,1,44964143,651,-26.80,0.54,12,0.06,-54.00,2696.00,1818,20231129,-20.41,1170,20230411,23.68,1555,-6.95,20240102,1412,2.48,20240117,1818,-20.41,20231129,1170,23.68,20230411,2.83,N,001380,500,224 억,,553354,N,N,30,N,00,N
|
|
20240118,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1443,14,2,0.98,36001910,24958,17.05,1450,1471,1428,1857,1001,1429,1442.50,1.23,0,4563,1528,1478,1445,1395,1362,1462,1379,225,428,500,940,1,1,44964143,649,-26.72,0.54,12,0.06,-54.00,2696.00,1818,20231129,-20.63,1170,20230411,23.33,1555,-7.20,20240102,1412,2.20,20240117,1818,-20.63,20231129,1170,23.33,20230411,2.83,N,001380,500,224 억,,553354,N,N,30,N,00,N
|
|
20240118,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1463,34,2,2.38,33268188,23081,15.77,1450,1471,1428,1857,1001,1429,1441.37,1.23,0,5420,1528,1478,1445,1395,1362,1462,1379,225,428,500,940,1,1,44964143,658,-27.09,0.54,12,0.05,-54.00,2696.00,1818,20231129,-19.53,1170,20230411,25.04,1555,-5.92,20240102,1412,3.61,20240117,1818,-19.53,20231129,1170,25.04,20230411,2.83,N,001380,500,224 억,,553354,N,N,30,N,00,N
|
|
20240118,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1438,9,2,0.63,11180723,7813,5.34,1450,1456,1428,1857,1001,1429,1431.04,1.23,0,2578,1528,1478,1445,1395,1362,1462,1379,225,428,500,940,1,1,44964143,647,-26.63,0.53,12,0.02,-54.00,2696.00,1818,20231129,-20.90,1170,20230411,22.91,1555,-7.52,20240102,1412,1.84,20240117,1818,-20.90,20231129,1170,22.91,20230411,2.83,N,001380,500,224 억,,553354,N,N,30,N,00,N
|
|
20240118,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1450,21,2,1.47,482389,332,0.23,1450,1456,1450,1857,1001,1429,1452.98,1.23,0,-26,1528,1478,1445,1395,1362,1462,1379,225,428,500,940,1,1,44964143,652,-26.85,0.54,12,0.00,-54.00,2696.00,1818,20231129,-20.24,1170,20230411,23.93,1555,-6.75,20240102,1412,2.69,20240117,1818,-20.24,20231129,1170,23.93,20230411,2.83,N,001380,500,224 억,,553354,N,N,30,N,00,N
|
|
20240117,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1429,-56,5,-3.77,210744811,145981,196.67,1495,1495,1412,1930,1040,1485,1443.68,1.39,0,-66980,1509,1496,1482,1469,1455,1490,1463,225,445,500,980,1,1,44964143,643,-26.46,0.53,12,0.32,-54.00,2696.00,1818,20231129,-21.40,1170,20230411,22.14,1555,-8.10,20240102,1412,1.20,20240117,1818,-21.40,20231129,1170,22.14,20230411,2.86,N,001380,500,224 억,,626175,N,N,30,N,00,N
|
|
20240117,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1415,-70,5,-4.71,202129055,139935,188.52,1495,1495,1412,1930,1040,1485,1444.45,1.39,0,-65415,1509,1496,1482,1469,1455,1490,1463,225,445,500,980,1,1,44964143,636,-26.20,0.52,12,0.31,-54.00,2696.00,1818,20231129,-22.17,1170,20230411,20.94,1555,-9.00,20240102,1412,0.21,20240117,1818,-22.17,20231129,1170,20.94,20230411,2.86,N,001380,500,224 억,,626175,N,N,59,N,00,N
|
|
20240117,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1433,-52,5,-3.50,156909655,108131,145.68,1495,1495,1427,1930,1040,1485,1451.11,1.39,0,-56154,1509,1496,1482,1469,1455,1490,1463,225,445,500,980,1,1,44964143,644,-26.54,0.53,12,0.24,-54.00,2696.00,1818,20231129,-21.18,1170,20230411,22.48,1555,-7.85,20240102,1427,0.42,20240117,1818,-21.18,20231129,1170,22.48,20230411,2.86,N,001380,500,224 억,,626175,N,N,59,N,00,N
|
|
20240117,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1433,-52,5,-3.50,150180491,103425,139.34,1495,1495,1427,1930,1040,1485,1452.07,1.39,0,-54610,1509,1496,1482,1469,1455,1490,1463,225,445,500,980,1,1,44964143,644,-26.54,0.53,12,0.23,-54.00,2696.00,1818,20231129,-21.18,1170,20230411,22.48,1555,-7.85,20240102,1427,0.42,20240117,1818,-21.18,20231129,1170,22.48,20230411,2.86,N,001380,500,224 억,,626175,N,N,59,N,00,N
|
|
20240117,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1430,-55,5,-3.70,133820098,91989,123.93,1495,1495,1430,1930,1040,1485,1454.74,1.39,0,-52997,1509,1496,1482,1469,1455,1490,1463,225,445,500,980,1,1,44964143,643,-26.48,0.53,12,0.20,-54.00,2696.00,1818,20231129,-21.34,1170,20230411,22.22,1555,-8.04,20240102,1430,0.00,20240117,1818,-21.34,20231129,1170,22.22,20230411,2.86,N,001380,500,224 억,,626175,N,N,59,N,00,N
|
|
20240117,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1442,-43,5,-2.90,105279408,72116,97.16,1495,1495,1440,1930,1040,1485,1459.86,1.39,0,-43812,1509,1496,1482,1469,1455,1490,1463,225,445,500,980,1,1,44964143,648,-26.70,0.53,12,0.16,-54.00,2696.00,1818,20231129,-20.68,1170,20230411,23.25,1555,-7.27,20240102,1440,0.14,20240117,1818,-20.68,20231129,1170,23.25,20230411,2.86,N,001380,500,224 억,,626175,N,N,59,N,00,N
|
|
20240117,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1457,-28,5,-1.89,92038952,62956,84.82,1495,1495,1440,1930,1040,1485,1461.96,1.39,0,-43836,1509,1496,1482,1469,1455,1490,1463,225,445,500,980,1,1,44964143,655,-26.98,0.54,12,0.14,-54.00,2696.00,1818,20231129,-19.86,1170,20230411,24.53,1555,-6.30,20240102,1440,1.18,20240117,1818,-19.86,20231129,1170,24.53,20230411,2.86,N,001380,500,224 억,,626175,N,N,59,N,00,N
|
|
20240117,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1495,10,2,0.67,185380,124,0.17,1495,1495,1495,1930,1040,1485,1495.00,1.39,0,-3,1509,1496,1482,1469,1455,1490,1463,225,445,500,980,1,1,44964143,672,-27.69,0.55,12,0.00,-54.00,2696.00,1818,20231129,-17.77,1170,20230411,27.78,1555,-3.86,20240102,1468,1.84,20240116,1818,-17.77,20231129,1170,27.78,20230411,2.86,N,001380,500,224 억,,626175,N,N,59,N,00,N
|
|
20240116,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1485,8,2,0.54,109493391,74165,115.64,1495,1495,1468,1920,1034,1477,1476.35,1.37,0,11812,1504,1490,1481,1467,1458,1486,1463,225,443,500,970,1,1,44964143,668,-27.50,0.55,12,0.16,-54.00,2696.00,1818,20231129,-18.32,1170,20230411,26.92,1555,-4.50,20240102,1468,1.16,20240116,1818,-18.32,20231129,1170,26.92,20230411,2.91,N,001380,500,224 억,,616146,N,N,59,N,00,N
|
|
20240116,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1486,9,2,0.61,108118172,73237,114.20,1495,1495,1468,1920,1034,1477,1476.28,1.37,0,11607,1504,1490,1481,1467,1458,1486,1463,225,443,500,970,1,1,44964143,668,-27.52,0.55,12,0.16,-54.00,2696.00,1818,20231129,-18.26,1170,20230411,27.01,1555,-4.44,20240102,1468,1.23,20240116,1818,-18.26,20231129,1170,27.01,20230411,2.91,N,001380,500,224 억,,616146,N,N,64,N,00,N
|
|
20240116,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1483,6,2,0.41,100545934,68103,106.19,1495,1495,1468,1920,1034,1477,1476.38,1.37,0,11762,1504,1490,1481,1467,1458,1486,1463,225,443,500,970,1,1,44964143,667,-27.46,0.55,12,0.15,-54.00,2696.00,1818,20231129,-18.43,1170,20230411,26.75,1555,-4.63,20240102,1468,1.02,20240116,1818,-18.43,20231129,1170,26.75,20230411,2.91,N,001380,500,224 억,,616146,N,N,64,N,00,N
|
|
20240116,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1483,6,2,0.41,98825663,66943,104.38,1495,1495,1468,1920,1034,1477,1476.26,1.37,0,11760,1504,1490,1481,1467,1458,1486,1463,225,443,500,970,1,1,44964143,667,-27.46,0.55,12,0.15,-54.00,2696.00,1818,20231129,-18.43,1170,20230411,26.75,1555,-4.63,20240102,1468,1.02,20240116,1818,-18.43,20231129,1170,26.75,20230411,2.91,N,001380,500,224 억,,616146,N,N,64,N,00,N
|
|
20240116,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1483,6,2,0.41,96270123,65217,101.69,1495,1495,1468,1920,1034,1477,1476.15,1.37,0,12448,1504,1490,1481,1467,1458,1486,1463,225,443,500,970,1,1,44964143,667,-27.46,0.55,12,0.15,-54.00,2696.00,1818,20231129,-18.43,1170,20230411,26.75,1555,-4.63,20240102,1468,1.02,20240116,1818,-18.43,20231129,1170,26.75,20230411,2.91,N,001380,500,224 억,,616146,N,N,64,N,00,N
|
|
20240116,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1482,5,2,0.34,93828798,63562,99.11,1495,1495,1468,1920,1034,1477,1476.17,1.37,0,11644,1504,1490,1481,1467,1458,1486,1463,225,443,500,970,1,1,44964143,666,-27.44,0.55,12,0.14,-54.00,2696.00,1818,20231129,-18.48,1170,20230411,26.67,1555,-4.69,20240102,1468,0.95,20240116,1818,-18.48,20231129,1170,26.67,20230411,2.91,N,001380,500,224 억,,616146,N,N,64,N,00,N
|
|
20240116,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1478,1,2,0.07,49402347,33349,52.00,1495,1495,1476,1920,1034,1477,1481.41,1.37,0,9034,1504,1490,1481,1467,1458,1486,1463,225,443,500,970,1,1,44964143,665,-27.37,0.55,12,0.07,-54.00,2696.00,1818,20231129,-18.70,1170,20230411,26.32,1555,-4.95,20240102,1469,0.61,20240112,1818,-18.70,20231129,1170,26.32,20230411,2.91,N,001380,500,224 억,,616146,N,N,64,N,00,N
|
|
20240116,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1495,18,2,1.22,457743,309,0.48,1495,1495,1495,1920,1034,1477,1495.00,1.37,0,-11,1504,1490,1481,1467,1458,1486,1463,225,443,500,970,1,1,44964143,672,-27.69,0.55,12,0.00,-54.00,2696.00,1818,20231129,-17.77,1170,20230411,27.78,1555,-3.86,20240102,1469,1.77,20240112,1818,-17.77,20231129,1170,27.78,20230411,2.91,N,001380,500,224 억,,616146,N,N,64,N,00,N
|
|
20240115,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1477,-8,5,-0.54,94316072,63803,58.42,1485,1495,1472,1930,1040,1485,1478.24,1.34,0,12933,1523,1503,1486,1466,1449,1495,1458,225,445,500,980,1,1,44964143,664,-27.35,0.55,12,0.14,-54.00,2696.00,1818,20231129,-18.76,1170,20230411,26.24,1555,-5.02,20240102,1469,0.54,20240112,1818,-18.76,20231129,1170,26.24,20230411,2.90,N,001380,500,224 억,,604543,N,N,64,N,00,N
|
|
20240115,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1480,-5,5,-0.34,92005922,62239,56.99,1485,1495,1472,1930,1040,1485,1478.27,1.34,0,12556,1523,1503,1486,1466,1449,1495,1458,225,445,500,980,1,1,44964143,665,-27.41,0.55,12,0.14,-54.00,2696.00,1818,20231129,-18.59,1170,20230411,26.50,1555,-4.82,20240102,1469,0.75,20240112,1818,-18.59,20231129,1170,26.50,20230411,2.90,N,001380,500,224 억,,604543,N,N,62,N,00,N
|
|
20240115,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1487,2,2,0.13,62981478,42574,38.98,1485,1495,1472,1930,1040,1485,1479.34,1.34,0,12199,1523,1503,1486,1466,1449,1495,1458,225,445,500,980,1,1,44964143,669,-27.54,0.55,12,0.09,-54.00,2696.00,1818,20231129,-18.21,1170,20230411,27.09,1555,-4.37,20240102,1469,1.23,20240112,1818,-18.21,20231129,1170,27.09,20230411,2.90,N,001380,500,224 억,,604543,N,N,62,N,00,N
|
|
20240115,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1485,0,3,0.00,59591087,40284,36.89,1485,1495,1472,1930,1040,1485,1479.27,1.34,0,12163,1523,1503,1486,1466,1449,1495,1458,225,445,500,980,1,1,44964143,668,-27.50,0.55,12,0.09,-54.00,2696.00,1818,20231129,-18.32,1170,20230411,26.92,1555,-4.50,20240102,1469,1.09,20240112,1818,-18.32,20231129,1170,26.92,20230411,2.90,N,001380,500,224 억,,604543,N,N,62,N,00,N
|
|
20240115,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1485,0,3,0.00,18178228,12241,11.21,1485,1495,1472,1930,1040,1485,1485.03,1.34,0,-546,1523,1503,1486,1466,1449,1495,1458,225,445,500,980,1,1,44964143,668,-27.50,0.55,12,0.03,-54.00,2696.00,1818,20231129,-18.32,1170,20230411,26.92,1555,-4.50,20240102,1469,1.09,20240112,1818,-18.32,20231129,1170,26.92,20230411,2.90,N,001380,500,224 억,,604543,N,N,62,N,00,N
|
|
20240115,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1483,-2,5,-0.13,14455501,9731,8.91,1485,1495,1472,1930,1040,1485,1485.51,1.34,0,-875,1523,1503,1486,1466,1449,1495,1458,225,445,500,980,1,1,44964143,667,-27.46,0.55,12,0.02,-54.00,2696.00,1818,20231129,-18.43,1170,20230411,26.75,1555,-4.63,20240102,1469,0.95,20240112,1818,-18.43,20231129,1170,26.75,20230411,2.90,N,001380,500,224 억,,604543,N,N,62,N,00,N
|
|
20240115,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1493,8,2,0.54,13152369,8856,8.11,1485,1495,1472,1930,1040,1485,1485.14,1.34,0,-831,1523,1503,1486,1466,1449,1495,1458,225,445,500,980,1,1,44964143,671,-27.65,0.55,12,0.02,-54.00,2696.00,1818,20231129,-17.88,1170,20230411,27.61,1555,-3.99,20240102,1469,1.63,20240112,1818,-17.88,20231129,1170,27.61,20230411,2.90,N,001380,500,224 억,,604543,N,N,62,N,00,N
|
|
20240115,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1495,10,2,0.67,2361169,1590,1.46,1485,1495,1485,1930,1040,1485,1485.01,1.34,0,-206,1523,1503,1486,1466,1449,1495,1458,225,445,500,980,1,1,44964143,672,-27.69,0.55,12,0.00,-54.00,2696.00,1818,20231129,-17.77,1170,20230411,27.78,1555,-3.86,20240102,1469,1.77,20240112,1818,-17.77,20231129,1170,27.78,20230411,2.90,N,001380,500,224 억,,604543,N,N,62,N,00,N
|
|
20240112,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1485,-13,5,-0.87,161754005,109209,106.51,1498,1506,1469,1947,1049,1498,1481.14,1.39,0,-17576,1532,1514,1497,1479,1462,1506,1471,225,449,500,980,1,1,44964143,668,-27.50,0.55,12,0.24,-54.00,2696.00,1818,20231129,-18.32,1170,20230411,26.92,1555,-4.50,20240102,1469,1.09,20240112,1818,-18.32,20231129,1170,26.92,20230411,2.89,N,001380,500,224 억,,624553,N,N,62,N,00,N
|
|
20240112,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1488,-10,5,-0.67,158105658,106745,104.10,1498,1506,1469,1947,1049,1498,1481.15,1.39,0,-17488,1532,1514,1497,1479,1462,1506,1471,225,449,500,980,1,1,44964143,669,-27.56,0.55,12,0.24,-54.00,2696.00,1818,20231129,-18.15,1170,20230411,27.18,1555,-4.31,20240102,1469,1.29,20240112,1818,-18.15,20231129,1170,27.18,20230411,2.89,N,001380,500,224 억,,624553,N,N,91,N,00,N
|
|
20240112,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1479,-19,5,-1.27,115226313,77866,75.94,1498,1506,1469,1947,1049,1498,1479.80,1.39,0,-24526,1532,1514,1497,1479,1462,1506,1471,225,449,500,980,1,1,44964143,665,-27.39,0.55,12,0.17,-54.00,2696.00,1818,20231129,-18.65,1170,20230411,26.41,1555,-4.89,20240102,1469,0.68,20240112,1818,-18.65,20231129,1170,26.41,20230411,2.89,N,001380,500,224 억,,624553,N,N,91,N,00,N
|
|
20240112,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1487,-11,5,-0.73,64607553,43534,42.46,1498,1506,1474,1947,1049,1498,1484.07,1.39,0,-22074,1532,1514,1497,1479,1462,1506,1471,225,449,500,980,1,1,44964143,669,-27.54,0.55,12,0.10,-54.00,2696.00,1818,20231129,-18.21,1170,20230411,27.09,1555,-4.37,20240102,1474,0.88,20240112,1818,-18.21,20231129,1170,27.09,20230411,2.89,N,001380,500,224 억,,624553,N,N,91,N,00,N
|
|
20240112,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1489,-9,5,-0.60,60862408,41014,40.00,1498,1506,1474,1947,1049,1498,1483.94,1.39,0,-21163,1532,1514,1497,1479,1462,1506,1471,225,449,500,980,1,1,44964143,670,-27.57,0.55,12,0.09,-54.00,2696.00,1818,20231129,-18.10,1170,20230411,27.26,1555,-4.24,20240102,1474,1.02,20240112,1818,-18.10,20231129,1170,27.26,20230411,2.89,N,001380,500,224 억,,624553,N,N,91,N,00,N
|
|
20240112,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1486,-12,5,-0.80,39325372,26526,25.87,1498,1506,1474,1947,1049,1498,1482.52,1.39,0,-10289,1532,1514,1497,1479,1462,1506,1471,225,449,500,980,1,1,44964143,668,-27.52,0.55,12,0.06,-54.00,2696.00,1818,20231129,-18.26,1170,20230411,27.01,1555,-4.44,20240102,1474,0.81,20240112,1818,-18.26,20231129,1170,27.01,20230411,2.89,N,001380,500,224 억,,624553,N,N,91,N,00,N
|
|
20240112,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1482,-16,5,-1.07,25219277,16983,16.56,1498,1506,1475,1947,1049,1498,1484.97,1.39,0,-8182,1532,1514,1497,1479,1462,1506,1471,225,449,500,980,1,1,44964143,666,-27.44,0.55,12,0.04,-54.00,2696.00,1818,20231129,-18.48,1170,20230411,26.67,1555,-4.69,20240102,1475,0.47,20240112,1818,-18.48,20231129,1170,26.67,20230411,2.89,N,001380,500,224 억,,624553,N,N,91,N,00,N
|
|
20240112,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1498,0,3,0.00,37450,25,0.02,1498,1498,1498,1947,1049,1498,1498.00,1.39,0,-3,1532,1514,1497,1479,1462,1506,1471,225,449,500,980,1,1,44964143,674,-27.74,0.56,12,0.00,-54.00,2696.00,1818,20231129,-17.60,1170,20230411,28.03,1555,-3.67,20240102,1477,1.42,20240109,1818,-17.60,20231129,1170,28.03,20230411,2.89,N,001380,500,224 억,,624553,N,N,91,N,00,N
|
|
20240111,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1498,-2,5,-0.13,152215286,102036,107.13,1500,1515,1480,1950,1050,1500,1491.78,1.36,0,14393,1560,1529,1505,1474,1450,1545,1490,225,450,500,990,1,1,44964143,674,-27.74,0.56,12,0.23,-54.00,2696.00,1818,20231129,-17.60,1170,20230411,28.03,1555,-3.67,20240102,1477,1.42,20240109,1818,-17.60,20231129,1170,28.03,20230411,2.85,N,001380,500,224 억,,611065,N,N,91,N,00,N
|
|
20240111,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1497,-3,5,-0.20,119232714,79799,83.78,1500,1515,1485,1950,1050,1500,1494.16,1.36,0,14962,1560,1529,1505,1474,1450,1545,1490,225,450,500,990,1,1,44964143,673,-27.72,0.56,12,0.18,-54.00,2696.00,1818,20231129,-17.66,1170,20230411,27.95,1555,-3.73,20240102,1477,1.35,20240109,1818,-17.66,20231129,1170,27.95,20230411,2.85,N,001380,500,224 억,,611065,N,N,93,N,00,N
|
|
20240111,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1499,-1,5,-0.07,115198692,77105,80.95,1500,1515,1485,1950,1050,1500,1494.05,1.36,0,15873,1560,1529,1505,1474,1450,1545,1490,225,450,500,990,1,1,44964143,674,-27.76,0.56,12,0.17,-54.00,2696.00,1818,20231129,-17.55,1170,20230411,28.12,1555,-3.60,20240102,1477,1.49,20240109,1818,-17.55,20231129,1170,28.12,20230411,2.85,N,001380,500,224 억,,611065,N,N,93,N,00,N
|
|
20240111,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1501,1,2,0.07,62581651,41758,43.84,1500,1515,1492,1950,1050,1500,1498.67,1.36,0,-1051,1560,1529,1505,1474,1450,1545,1490,225,450,500,990,1,1,44964143,675,-27.80,0.56,12,0.09,-54.00,2696.00,1818,20231129,-17.44,1170,20230411,28.29,1555,-3.47,20240102,1477,1.62,20240109,1818,-17.44,20231129,1170,28.29,20230411,2.85,N,001380,500,224 억,,611065,N,N,93,N,00,N
|
|
20240111,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1503,3,2,0.20,34219981,22827,23.97,1500,1515,1492,1950,1050,1500,1499.10,1.36,0,-176,1560,1529,1505,1474,1450,1545,1490,225,450,500,990,1,1,44964143,676,-27.83,0.56,12,0.05,-54.00,2696.00,1818,20231129,-17.33,1170,20230411,28.46,1555,-3.34,20240102,1477,1.76,20240109,1818,-17.33,20231129,1170,28.46,20230411,2.85,N,001380,500,224 억,,611065,N,N,93,N,00,N
|
|
20240111,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1495,-5,5,-0.33,30731356,20499,21.52,1500,1515,1492,1950,1050,1500,1499.16,1.36,0,-217,1560,1529,1505,1474,1450,1545,1490,225,450,500,990,1,1,44964143,672,-27.69,0.55,12,0.05,-54.00,2696.00,1818,20231129,-17.77,1170,20230411,27.78,1555,-3.86,20240102,1477,1.22,20240109,1818,-17.77,20231129,1170,27.78,20230411,2.85,N,001380,500,224 억,,611065,N,N,93,N,00,N
|
|
20240111,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1503,3,2,0.20,22835052,15216,15.98,1500,1515,1493,1950,1050,1500,1500.73,1.36,0,895,1560,1529,1505,1474,1450,1545,1490,225,450,500,990,1,1,44964143,676,-27.83,0.56,12,0.03,-54.00,2696.00,1818,20231129,-17.33,1170,20230411,28.46,1555,-3.34,20240102,1477,1.76,20240109,1818,-17.33,20231129,1170,28.46,20230411,2.85,N,001380,500,224 억,,611065,N,N,93,N,00,N
|
|
20240111,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1510,10,2,0.67,762660,508,0.53,1500,1510,1500,1950,1050,1500,1501.30,1.36,0,-161,1560,1529,1505,1474,1450,1545,1490,225,450,500,990,1,1,44964143,679,-27.96,0.56,12,0.00,-54.00,2696.00,1818,20231129,-16.94,1170,20230411,29.06,1555,-2.89,20240102,1477,2.23,20240109,1818,-16.94,20231129,1170,29.06,20230411,2.85,N,001380,500,224 억,,611065,N,N,93,N,00,N
|
|
20240110,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1500,4,2,0.27,142489644,95248,80.83,1496,1536,1481,1944,1048,1496,1495.99,1.37,0,-601,1524,1509,1493,1478,1462,1502,1471,225,448,500,980,1,1,44964143,674,-27.78,0.56,12,0.21,-54.00,2696.00,1818,20231129,-17.49,1170,20230411,28.21,1555,-3.54,20240102,1477,1.56,20240109,1818,-17.49,20231129,1170,28.21,20230411,2.83,N,001380,500,224 억,,617265,N,N,93,N,00,N
|
|
20240110,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1510,14,2,0.94,136672747,91377,77.54,1496,1536,1481,1944,1048,1496,1495.70,1.37,0,1134,1524,1509,1493,1478,1462,1502,1471,225,448,500,980,1,1,44964143,679,-27.96,0.56,12,0.20,-54.00,2696.00,1818,20231129,-16.94,1170,20230411,29.06,1555,-2.89,20240102,1477,2.23,20240109,1818,-16.94,20231129,1170,29.06,20230411,2.83,N,001380,500,224 억,,617265,N,N,38,N,00,N
|
|
20240110,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1524,28,2,1.87,132219829,88435,75.05,1496,1536,1481,1944,1048,1496,1495.11,1.37,0,2306,1524,1509,1493,1478,1462,1502,1471,225,448,500,980,1,1,44964143,685,-28.22,0.57,12,0.20,-54.00,2696.00,1818,20231129,-16.17,1170,20230411,30.26,1555,-1.99,20240102,1477,3.18,20240109,1818,-16.17,20231129,1170,30.26,20230411,2.83,N,001380,500,224 억,,617265,N,N,38,N,00,N
|
|
20240110,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1501,5,2,0.33,101302293,68035,57.73,1496,1508,1481,1944,1048,1496,1488.96,1.37,0,4070,1524,1509,1493,1478,1462,1502,1471,225,448,500,980,1,1,44964143,675,-27.80,0.56,12,0.15,-54.00,2696.00,1818,20231129,-17.44,1170,20230411,28.29,1555,-3.47,20240102,1477,1.62,20240109,1818,-17.44,20231129,1170,28.29,20230411,2.83,N,001380,500,224 억,,617265,N,N,38,N,00,N
|
|
20240110,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1487,-9,5,-0.60,80843856,54359,46.13,1496,1508,1481,1944,1048,1496,1487.20,1.37,0,1552,1524,1509,1493,1478,1462,1502,1471,225,448,500,980,1,1,44964143,669,-27.54,0.55,12,0.12,-54.00,2696.00,1818,20231129,-18.21,1170,20230411,27.09,1555,-4.37,20240102,1477,0.68,20240109,1818,-18.21,20231129,1170,27.09,20230411,2.83,N,001380,500,224 억,,617265,N,N,38,N,00,N
|
|
20240110,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1488,-8,5,-0.53,66692661,44823,38.04,1496,1508,1482,1944,1048,1496,1487.89,1.37,0,-1725,1524,1509,1493,1478,1462,1502,1471,225,448,500,980,1,1,44964143,669,-27.56,0.55,12,0.10,-54.00,2696.00,1818,20231129,-18.15,1170,20230411,27.18,1555,-4.31,20240102,1477,0.74,20240109,1818,-18.15,20231129,1170,27.18,20230411,2.83,N,001380,500,224 억,,617265,N,N,38,N,00,N
|
|
20240110,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1492,-4,5,-0.27,18078427,12160,10.32,1496,1508,1484,1944,1048,1496,1486.60,1.37,0,-3141,1524,1509,1493,1478,1462,1502,1471,225,448,500,980,1,1,44964143,671,-27.63,0.55,12,0.03,-54.00,2696.00,1818,20231129,-17.93,1170,20230411,27.52,1555,-4.05,20240102,1477,1.02,20240109,1818,-17.93,20231129,1170,27.52,20230411,2.83,N,001380,500,224 억,,617265,N,N,38,N,00,N
|
|
20240110,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1505,9,2,0.60,2245630,1501,1.27,1496,1505,1494,1944,1048,1496,1496.10,1.37,0,-1149,1524,1509,1493,1478,1462,1502,1471,225,448,500,980,1,1,44964143,677,-27.87,0.56,12,0.00,-54.00,2696.00,1818,20231129,-17.22,1170,20230411,28.63,1555,-3.22,20240102,1477,1.90,20240109,1818,-17.22,20231129,1170,28.63,20230411,2.83,N,001380,500,224 억,,617265,N,N,38,N,00,N
|
|
20240109,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1496,0,3,0.00,174690697,117451,87.94,1505,1508,1477,1944,1048,1496,1487.35,1.42,0,-17311,1520,1507,1500,1487,1480,1504,1484,225,448,500,980,1,1,44964143,673,-27.70,0.55,12,0.26,-54.00,2696.00,1818,20231129,-17.71,1170,20230411,27.86,1555,-3.79,20240102,1477,1.29,20240109,1818,-17.71,20231129,1170,27.86,20230411,2.69,N,001380,500,224 억,,637105,N,N,38,N,00,N
|
|
20240109,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1490,-6,5,-0.40,150624118,101297,75.84,1505,1508,1477,1944,1048,1496,1486.96,1.42,0,-15723,1520,1507,1500,1487,1480,1504,1484,225,448,500,980,1,1,44964143,670,-27.59,0.55,12,0.23,-54.00,2696.00,1818,20231129,-18.04,1170,20230411,27.35,1555,-4.18,20240102,1477,0.88,20240109,1818,-18.04,20231129,1170,27.35,20230411,2.69,N,001380,500,224 억,,637105,N,N,105,N,00,N
|
|
20240109,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1486,-10,5,-0.67,146104294,98259,73.57,1505,1508,1477,1944,1048,1496,1486.93,1.42,0,-16646,1520,1507,1500,1487,1480,1504,1484,225,448,500,980,1,1,44964143,668,-27.52,0.55,12,0.22,-54.00,2696.00,1818,20231129,-18.26,1170,20230411,27.01,1555,-4.44,20240102,1477,0.61,20240109,1818,-18.26,20231129,1170,27.01,20230411,2.69,N,001380,500,224 억,,637105,N,N,105,N,00,N
|
|
20240109,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1483,-13,5,-0.87,135822306,91333,68.38,1505,1508,1477,1944,1048,1496,1487.11,1.42,0,-15735,1520,1507,1500,1487,1480,1504,1484,225,448,500,980,1,1,44964143,667,-27.46,0.55,12,0.20,-54.00,2696.00,1818,20231129,-18.43,1170,20230411,26.75,1555,-4.63,20240102,1477,0.41,20240109,1818,-18.43,20231129,1170,26.75,20230411,2.69,N,001380,500,224 억,,637105,N,N,105,N,00,N
|
|
20240109,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1479,-17,5,-1.14,103777502,69662,52.16,1505,1508,1479,1944,1048,1496,1489.73,1.42,0,-7804,1520,1507,1500,1487,1480,1504,1484,225,448,500,980,1,1,44964143,665,-27.39,0.55,12,0.15,-54.00,2696.00,1818,20231129,-18.65,1170,20230411,26.41,1555,-4.89,20240102,1479,0.00,20240109,1818,-18.65,20231129,1170,26.41,20230411,2.69,N,001380,500,224 억,,637105,N,N,105,N,00,N
|
|
20240109,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1488,-8,5,-0.53,87684770,58800,44.02,1505,1508,1481,1944,1048,1496,1491.24,1.42,0,-5629,1520,1507,1500,1487,1480,1504,1484,225,448,500,980,1,1,44964143,669,-27.56,0.55,12,0.13,-54.00,2696.00,1818,20231129,-18.15,1170,20230411,27.18,1555,-4.31,20240102,1481,0.47,20240109,1818,-18.15,20231129,1170,27.18,20230411,2.69,N,001380,500,224 억,,637105,N,N,105,N,00,N
|
|
20240109,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1489,-7,5,-0.47,75083328,50303,37.66,1505,1508,1482,1944,1048,1496,1492.62,1.42,0,-5051,1520,1507,1500,1487,1480,1504,1484,225,448,500,980,1,1,44964143,670,-27.57,0.55,12,0.11,-54.00,2696.00,1818,20231129,-18.10,1170,20230411,27.26,1555,-4.24,20240102,1482,0.47,20240109,1818,-18.10,20231129,1170,27.26,20230411,2.69,N,001380,500,224 억,,637105,N,N,105,N,00,N
|
|
20240109,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1505,9,2,0.60,598990,398,0.30,1505,1505,1505,1944,1048,1496,1505.00,1.42,0,0,1520,1507,1500,1487,1480,1504,1484,225,448,500,980,1,1,44964143,677,-27.87,0.56,12,0.00,-54.00,2696.00,1818,20231129,-17.22,1170,20230411,28.63,1555,-3.22,20240102,1493,0.80,20240108,1818,-17.22,20231129,1170,28.63,20230411,2.69,N,001380,500,224 억,,637105,N,N,105,N,00,N
|
|
20240108,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1496,-7,5,-0.47,199418767,132715,55.94,1504,1513,1493,1953,1053,1503,1502.63,1.37,0,33189,1564,1533,1518,1487,1472,1526,1480,225,450,500,990,1,1,44964143,673,-27.70,0.55,12,0.30,-54.00,2696.00,1830,20230102,-18.25,1170,20230411,27.86,1555,-3.79,20240102,1493,0.20,20240108,1818,-17.71,20231129,1170,27.86,20230411,2.64,N,001380,500,224 억,,616937,N,N,105,N,00,N
|
|
20240108,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1501,-2,5,-0.13,183859012,122327,51.56,1504,1513,1493,1953,1053,1503,1503.01,1.37,0,30181,1564,1533,1518,1487,1472,1526,1480,225,450,500,990,1,1,44964143,675,-27.80,0.56,12,0.27,-54.00,2696.00,1830,20230102,-17.98,1170,20230411,28.29,1555,-3.47,20240102,1493,0.54,20240108,1818,-17.44,20231129,1170,28.29,20230411,2.64,N,001380,500,224 억,,616937,N,N,167,N,00,N
|
|
20240108,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1505,2,2,0.13,171719622,114226,48.15,1504,1513,1493,1953,1053,1503,1503.33,1.37,0,29394,1564,1533,1518,1487,1472,1526,1480,225,450,500,990,1,1,44964143,677,-27.87,0.56,12,0.25,-54.00,2696.00,1830,20230102,-17.76,1170,20230411,28.63,1555,-3.22,20240102,1493,0.80,20240108,1818,-17.22,20231129,1170,28.63,20230411,2.64,N,001380,500,224 억,,616937,N,N,167,N,00,N
|
|
20240108,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1501,-2,5,-0.13,158431182,105354,44.41,1504,1513,1493,1953,1053,1503,1503.80,1.37,0,29402,1564,1533,1518,1487,1472,1526,1480,225,450,500,990,1,1,44964143,675,-27.80,0.56,12,0.23,-54.00,2696.00,1830,20230102,-17.98,1170,20230411,28.29,1555,-3.47,20240102,1493,0.54,20240108,1818,-17.44,20231129,1170,28.29,20230411,2.64,N,001380,500,224 억,,616937,N,N,167,N,00,N
|
|
20240108,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1511,8,2,0.53,141427476,94016,39.63,1504,1513,1493,1953,1053,1503,1504.29,1.37,0,27510,1564,1533,1518,1487,1472,1526,1480,225,450,500,990,1,1,44964143,679,-27.98,0.56,12,0.21,-54.00,2696.00,1830,20230102,-17.43,1170,20230411,29.15,1555,-2.83,20240102,1493,1.21,20240108,1818,-16.89,20231129,1170,29.15,20230411,2.64,N,001380,500,224 억,,616937,N,N,167,N,00,N
|
|
20240108,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1511,8,2,0.53,108952478,72494,30.56,1504,1512,1493,1953,1053,1503,1502.92,1.37,0,18363,1564,1533,1518,1487,1472,1526,1480,225,450,500,990,1,1,44964143,679,-27.98,0.56,12,0.16,-54.00,2696.00,1830,20230102,-17.43,1170,20230411,29.15,1555,-2.83,20240102,1493,1.21,20240108,1818,-16.89,20231129,1170,29.15,20230411,2.64,N,001380,500,224 억,,616937,N,N,167,N,00,N
|
|
20240108,100120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1508,5,2,0.33,18154096,12040,5.07,1504,1512,1504,1953,1053,1503,1507.82,1.37,0,366,1564,1533,1518,1487,1472,1526,1480,225,450,500,990,1,1,44964143,678,-27.93,0.56,12,0.03,-54.00,2696.00,1830,20230102,-17.60,1170,20230411,28.89,1555,-3.02,20240102,1502,0.40,20240104,1818,-17.05,20231129,1170,28.89,20230411,2.64,N,001380,500,224 억,,616937,N,N,167,N,00,N
|
|
20240108,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1512,9,2,0.60,1561426,1038,0.44,1504,1512,1504,1953,1053,1503,1504.26,1.37,0,79,1564,1533,1518,1487,1472,1526,1480,225,450,500,990,1,1,44964143,680,-28.00,0.56,12,0.00,-54.00,2696.00,1830,20230102,-17.38,1170,20230411,29.23,1555,-2.77,20240102,1502,0.67,20240104,1818,-16.83,20231129,1170,29.23,20230411,2.64,N,001380,500,224 억,,616937,N,N,167,N,00,N
|
|
20240105,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1503,-26,5,-1.70,358450509,234192,176.39,1529,1549,1503,1987,1071,1529,1530.59,1.38,0,-21167,1564,1546,1524,1506,1484,1555,1515,225,458,500,1000,1,1,44964143,676,-27.83,0.56,12,0.52,-54.00,2696.00,1830,20230102,-17.87,1170,20230411,28.46,1555,-3.34,20240102,1502,0.07,20240104,1818,-17.33,20231129,1170,28.46,20230411,2.64,N,001380,500,224 억,,621934,N,N,167,N,00,N
|
|
20240105,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1517,-12,5,-0.78,340707564,222398,167.51,1529,1549,1503,1987,1071,1529,1531.97,1.38,0,-20772,1564,1546,1524,1506,1484,1555,1515,225,458,500,1000,1,1,44964143,682,-28.09,0.56,12,0.49,-54.00,2696.00,1830,20230102,-17.10,1170,20230411,29.66,1555,-2.44,20240102,1502,1.00,20240104,1818,-16.56,20231129,1170,29.66,20230411,2.64,N,001380,500,224 억,,621934,N,N,179,N,00,N
|
|
20240105,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1524,-5,5,-0.33,294758748,191991,144.61,1529,1549,1513,1987,1071,1529,1535.27,1.38,0,-12931,1564,1546,1524,1506,1484,1555,1515,225,458,500,1000,1,1,44964143,685,-28.22,0.57,12,0.43,-54.00,2696.00,1830,20230102,-16.72,1170,20230411,30.26,1555,-1.99,20240102,1502,1.46,20240104,1818,-16.17,20231129,1170,30.26,20230411,2.64,N,001380,500,224 억,,621934,N,N,179,N,00,N
|
|
20240105,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1524,-5,5,-0.33,278219953,181098,136.40,1529,1549,1518,1987,1071,1529,1536.30,1.38,0,-8675,1564,1546,1524,1506,1484,1555,1515,225,458,500,1000,1,1,44964143,685,-28.22,0.57,12,0.40,-54.00,2696.00,1830,20230102,-16.72,1170,20230411,30.26,1555,-1.99,20240102,1502,1.46,20240104,1818,-16.17,20231129,1170,30.26,20230411,2.64,N,001380,500,224 억,,621934,N,N,179,N,00,N
|
|
20240105,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1525,-4,5,-0.26,230365765,149605,112.68,1529,1549,1521,1987,1071,1529,1539.83,1.38,0,-6852,1564,1546,1524,1506,1484,1555,1515,225,458,500,1000,1,1,44964143,686,-28.24,0.57,12,0.33,-54.00,2696.00,1830,20230102,-16.67,1170,20230411,30.34,1555,-1.93,20240102,1502,1.53,20240104,1818,-16.12,20231129,1170,30.34,20230411,2.64,N,001380,500,224 억,,621934,N,N,179,N,00,N
|
|
20240105,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1545,16,2,1.05,197325649,127999,96.41,1529,1549,1525,1987,1071,1529,1541.62,1.38,0,-4291,1564,1546,1524,1506,1484,1555,1515,225,458,500,1000,1,1,44964143,695,-28.61,0.57,12,0.28,-54.00,2696.00,1830,20230102,-15.57,1170,20230411,32.05,1555,-0.64,20240102,1502,2.86,20240104,1818,-15.02,20231129,1170,32.05,20230411,2.64,N,001380,500,224 억,,621934,N,N,179,N,00,N
|
|
20240105,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1537,8,2,0.52,106676694,69328,52.22,1529,1543,1525,1987,1071,1529,1538.72,1.38,0,-7392,1564,1546,1524,1506,1484,1555,1515,225,458,500,1000,1,1,44964143,691,-28.46,0.57,12,0.15,-54.00,2696.00,1830,20230102,-16.01,1170,20230411,31.37,1555,-1.16,20240102,1502,2.33,20240104,1818,-15.46,20231129,1170,31.37,20230411,2.64,N,001380,500,224 억,,621934,N,N,179,N,00,N
|
|
20240105,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1535,6,2,0.39,2769908,1809,1.36,1529,1535,1529,1987,1071,1529,1531.18,1.38,0,-35,1564,1546,1524,1506,1484,1555,1515,225,458,500,1000,1,1,44964143,690,-28.43,0.57,12,0.00,-54.00,2696.00,1830,20230102,-16.12,1170,20230411,31.20,1555,-1.29,20240102,1502,2.20,20240104,1818,-15.57,20231129,1170,31.20,20230411,2.64,N,001380,500,224 억,,621934,N,N,179,N,00,N
|
|
20240104,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1529,19,2,1.26,198119417,130658,142.79,1510,1542,1502,1963,1057,1510,1516.32,1.43,0,-11297,1540,1525,1516,1501,1492,1520,1496,225,453,500,990,1,1,44964143,688,-28.31,0.57,12,0.29,-54.00,2696.00,1830,20230102,-16.45,1170,20230411,30.68,1555,-1.67,20240102,1502,1.80,20240104,1818,-15.90,20231129,1170,30.68,20230411,2.59,N,001380,500,224 억,,643726,N,N,179,N,00,N
|
|
20240104,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1512,2,2,0.13,187257735,123505,134.98,1510,1542,1502,1963,1057,1510,1516.20,1.43,0,-10407,1540,1525,1516,1501,1492,1520,1496,225,453,500,990,1,1,44964143,680,-28.00,0.56,12,0.27,-54.00,2696.00,1830,20230102,-17.38,1170,20230411,29.23,1555,-2.77,20240102,1502,0.67,20240104,1818,-16.83,20231129,1170,29.23,20230411,2.59,N,001380,500,224 억,,643726,N,N,297,N,00,N
|
|
20240104,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1533,23,2,1.52,173879780,114690,125.34,1510,1542,1502,1963,1057,1510,1516.08,1.43,0,-7913,1540,1525,1516,1501,1492,1520,1496,225,453,500,990,1,1,44964143,689,-28.39,0.57,12,0.26,-54.00,2696.00,1830,20230102,-16.23,1170,20230411,31.03,1555,-1.41,20240102,1502,2.06,20240104,1818,-15.68,20231129,1170,31.03,20230411,2.59,N,001380,500,224 억,,643726,N,N,297,N,00,N
|
|
20240104,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1536,26,2,1.72,141002581,93163,101.82,1510,1536,1502,1963,1057,1510,1513.50,1.43,0,-4469,1540,1525,1516,1501,1492,1520,1496,225,453,500,990,1,1,44964143,691,-28.44,0.57,12,0.21,-54.00,2696.00,1830,20230102,-16.07,1170,20230411,31.28,1555,-1.22,20240102,1502,2.26,20240104,1818,-15.51,20231129,1170,31.28,20230411,2.59,N,001380,500,224 억,,643726,N,N,297,N,00,N
|
|
20240104,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1507,-3,5,-0.20,101599182,67275,73.52,1510,1524,1502,1963,1057,1510,1510.21,1.43,0,-12419,1540,1525,1516,1501,1492,1520,1496,225,453,500,990,1,1,44964143,678,-27.91,0.56,12,0.15,-54.00,2696.00,1830,20230102,-17.65,1170,20230411,28.80,1555,-3.09,20240102,1502,0.33,20240104,1818,-17.11,20231129,1170,28.80,20230411,2.59,N,001380,500,224 억,,643726,N,N,297,N,00,N
|
|
20240104,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1507,-3,5,-0.20,80046544,52960,57.88,1510,1524,1502,1963,1057,1510,1511.45,1.43,0,-13192,1540,1525,1516,1501,1492,1520,1496,225,453,500,990,1,1,44964143,678,-27.91,0.56,12,0.12,-54.00,2696.00,1830,20230102,-17.65,1170,20230411,28.80,1555,-3.09,20240102,1502,0.33,20240104,1818,-17.11,20231129,1170,28.80,20230411,2.59,N,001380,500,224 억,,643726,N,N,297,N,00,N
|
|
20240104,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1509,-1,5,-0.07,53465193,35347,38.63,1510,1524,1502,1963,1057,1510,1512.58,1.43,0,-10773,1540,1525,1516,1501,1492,1520,1496,225,453,500,990,1,1,44964143,679,-27.94,0.56,12,0.08,-54.00,2696.00,1830,20230102,-17.54,1170,20230411,28.97,1555,-2.96,20240102,1502,0.47,20240104,1818,-17.00,20231129,1170,28.97,20230411,2.59,N,001380,500,224 억,,643726,N,N,297,N,00,N
|
|
20240104,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1509,-1,5,-0.07,1684459,1116,1.22,1510,1510,1509,1963,1057,1510,1509.37,1.43,0,770,1540,1525,1516,1501,1492,1520,1496,225,453,500,990,1,1,44964143,679,-27.94,0.56,12,0.00,-54.00,2696.00,1830,20230102,-17.54,1170,20230411,28.97,1555,-2.96,20240102,1507,0.13,20240103,1818,-17.00,20231129,1170,28.97,20230411,2.59,N,001380,500,224 억,,643726,N,N,297,N,00,N
|
|
20240103,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1510,-22,5,-1.44,136803630,90393,34.24,1531,1531,1507,1991,1073,1532,1513.43,1.42,0,7893,1570,1551,1536,1517,1502,1543,1509,225,459,500,1010,1,1,44964143,679,-27.96,0.56,12,0.20,-54.00,2696.00,1830,20230102,-17.49,1170,20230411,29.06,1555,-2.89,20240102,1507,0.20,20240103,1818,-16.94,20231129,1170,29.06,20230411,2.60,N,001380,500,224 억,,637100,N,N,297,N,00,N
|
|
20240103,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1511,-21,5,-1.37,129281779,85413,32.35,1531,1531,1507,1991,1073,1532,1513.61,1.42,0,8289,1570,1551,1536,1517,1502,1543,1509,225,459,500,1010,1,1,44964143,679,-27.98,0.56,12,0.19,-54.00,2696.00,1830,20230102,-17.43,1170,20230411,29.15,1555,-2.83,20240102,1507,0.27,20240103,1818,-16.89,20231129,1170,29.15,20230411,2.60,N,001380,500,224 억,,637100,N,N,1,N,00,N
|
|
20240103,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1515,-17,5,-1.11,116331405,76846,29.11,1531,1531,1507,1991,1073,1532,1513.83,1.42,0,4444,1570,1551,1536,1517,1502,1543,1509,225,459,500,1010,1,1,44964143,681,-28.06,0.56,12,0.17,-54.00,2696.00,1830,20230102,-17.21,1170,20230411,29.49,1555,-2.57,20240102,1507,0.53,20240103,1818,-16.67,20231129,1170,29.49,20230411,2.60,N,001380,500,224 억,,637100,N,N,1,N,00,N
|
|
20240103,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1517,-15,5,-0.98,104717325,69169,26.20,1531,1531,1507,1991,1073,1532,1513.93,1.42,0,4121,1570,1551,1536,1517,1502,1543,1509,225,459,500,1010,1,1,44964143,682,-28.09,0.56,12,0.15,-54.00,2696.00,1830,20230102,-17.10,1170,20230411,29.66,1555,-2.44,20240102,1507,0.66,20240103,1818,-16.56,20231129,1170,29.66,20230411,2.60,N,001380,500,224 억,,637100,N,N,1,N,00,N
|
|
20240103,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1520,-12,5,-0.78,69447664,45846,17.36,1531,1531,1507,1991,1073,1532,1514.80,1.42,0,-284,1570,1551,1536,1517,1502,1543,1509,225,459,500,1010,1,1,44964143,683,-28.15,0.56,12,0.10,-54.00,2696.00,1830,20230102,-16.94,1170,20230411,29.91,1555,-2.25,20240102,1507,0.86,20240103,1818,-16.39,20231129,1170,29.91,20230411,2.60,N,001380,500,224 억,,637100,N,N,1,N,00,N
|
|
20240103,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1518,-14,5,-0.91,61375599,40519,15.35,1531,1531,1507,1991,1073,1532,1514.74,1.42,0,-265,1570,1551,1536,1517,1502,1543,1509,225,459,500,1010,1,1,44964143,683,-28.11,0.56,12,0.09,-54.00,2696.00,1830,20230102,-17.05,1170,20230411,29.74,1555,-2.38,20240102,1507,0.73,20240103,1818,-16.50,20231129,1170,29.74,20230411,2.60,N,001380,500,224 억,,637100,N,N,1,N,00,N
|
|
20240103,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1516,-16,5,-1.04,53573220,35370,13.40,1531,1531,1507,1991,1073,1532,1514.65,1.42,0,643,1570,1551,1536,1517,1502,1543,1509,225,459,500,1010,1,1,44964143,682,-28.07,0.56,12,0.08,-54.00,2696.00,1830,20230102,-17.16,1170,20230411,29.57,1555,-2.51,20240102,1507,0.60,20240103,1818,-16.61,20231129,1170,29.57,20230411,2.60,N,001380,500,224 억,,637100,N,N,1,N,00,N
|
|
20240103,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1530,-2,5,-0.13,1677975,1096,0.42,1531,1531,1530,1991,1073,1532,1531.00,1.42,0,-360,1570,1551,1536,1517,1502,1543,1509,225,459,500,1010,1,1,44964143,688,-28.33,0.57,12,0.00,-54.00,2696.00,1830,20230102,-16.39,1170,20230411,30.77,1555,-1.61,20240102,1521,0.59,20240102,1818,-15.84,20231129,1170,30.77,20230411,2.60,N,001380,500,224 억,,637100,N,N,1,N,00,N
|
|
20240102,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1532,-14,5,-0.91,403976275,263760,312.31,1545,1555,1521,2005,1083,1546,1531.61,1.18,0,90906,1576,1560,1551,1535,1526,1556,1531,225,459,500,1020,1,1,44964143,689,-28.37,0.57,12,0.59,-54.00,2696.00,1830,20230102,-16.28,1170,20230411,30.94,1555,-1.48,20240102,1521,0.72,20240102,1830,-16.28,20230102,1170,30.94,20230411,2.55,N,001380,500,224 억,,532767,N,N,1,N,00,N
|
|
20240102,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1532,-14,5,-0.91,384103932,250773,296.93,1545,1555,1521,2005,1083,1546,1531.68,1.18,0,88781,1576,1560,1551,1535,1526,1556,1531,225,459,500,1020,1,1,44964143,689,-28.37,0.57,12,0.56,-54.00,2696.00,1830,20230102,-16.28,1170,20230411,30.94,1555,-1.48,20240102,1521,0.72,20240102,1830,-16.28,20230102,1170,30.94,20230411,2.55,N,001380,500,224 억,,532767,N,N,11,N,00,N
|
|
20240102,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1532,-14,5,-0.91,375321854,245036,290.14,1545,1555,1521,2005,1083,1546,1531.70,1.18,0,87635,1576,1560,1551,1535,1526,1556,1531,225,459,500,1020,1,1,44964143,689,-28.37,0.57,12,0.54,-54.00,2696.00,1830,20230102,-16.28,1170,20230411,30.94,1555,-1.48,20240102,1521,0.72,20240102,1830,-16.28,20230102,1170,30.94,20230411,2.55,N,001380,500,224 억,,532767,N,N,11,N,00,N
|
|
20240102,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1544,-2,5,-0.13,268045885,174835,207.02,1545,1555,1521,2005,1083,1546,1533.14,1.18,0,75361,1576,1560,1551,1535,1526,1556,1531,225,459,500,1020,1,1,44964143,694,-28.59,0.57,12,0.39,-54.00,2696.00,1830,20230102,-15.63,1170,20230411,31.97,1555,-0.71,20240102,1521,1.51,20240102,1830,-15.63,20230102,1170,31.97,20230411,2.55,N,001380,500,224 억,,532767,N,N,11,N,00,N
|
|
20240102,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1532,-14,5,-0.91,252199762,164520,194.80,1545,1555,1521,2005,1083,1546,1532.94,1.18,0,74594,1576,1560,1551,1535,1526,1556,1531,225,459,500,1020,1,1,44964143,689,-28.37,0.57,12,0.37,-54.00,2696.00,1830,20230102,-16.28,1170,20230411,30.94,1555,-1.48,20240102,1521,0.72,20240102,1830,-16.28,20230102,1170,30.94,20230411,2.55,N,001380,500,224 억,,532767,N,N,11,N,00,N
|
|
20240102,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1529,-17,5,-1.10,196773007,128485,152.14,1545,1555,1521,2005,1083,1546,1531.49,1.18,0,51155,1576,1560,1551,1535,1526,1556,1531,225,459,500,1020,1,1,44964143,688,-28.31,0.57,12,0.29,-54.00,2696.00,1830,20230102,-16.45,1170,20230411,30.68,1555,-1.67,20240102,1521,0.53,20240102,1830,-16.45,20230102,1170,30.68,20230411,2.55,N,001380,500,224 억,,532767,N,N,11,N,00,N
|
|
20240102,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1545,-1,5,-0.06,16743165,10837,12.83,1545,1545,1545,2005,1083,1546,1545.00,1.18,0,-1326,1576,1560,1551,1535,1526,1556,1531,225,459,500,1020,1,1,44964143,695,-28.61,0.57,12,0.02,-54.00,2696.00,1830,20230102,-15.57,1170,20230411,32.05,1545,0.00,20240102,1545,0.00,20240102,1830,-15.57,20230102,1170,32.05,20230411,2.55,N,001380,500,224 억,,532767,N,N,11,N,00,N
|
|
20240102,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1546,0,3,0.00,0,0,0.00,0,0,0,2005,1083,1546,0.00,1.18,0,0,1576,1560,1551,1535,1526,1556,1531,225,459,500,1020,1,1,44964143,695,-28.63,0.57,12,0.00,-54.00,2696.00,1830,20230102,-15.52,1170,20230411,32.14,0,0.00,0,0,0.00,0,1830,-15.52,20230102,1170,32.14,20230411,2.55,N,001380,500,224 억,,532767,N,N,11,N,00,N
|