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
|
|
20240123,120332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1720,41,2,2.44,362037502,213722,113.14,1684,1727,1632,2180,1176,1679,1693.96,3.69,0,45376,1733,1705,1684,1656,1635,1695,1646,234,501,500,1040,1,1,46754933,804,4.42,0.90,03,0.46,389.00,1919.00,4250,20230712,-59.53,890,20230405,93.26,1950,-11.79,20240102,1618,6.30,20240117,4250,-59.53,20230712,890,93.26,20230405,0.77,N,018500,500,233 억,,1724617,N,N,3,N,00,N
|
|
20240123,110331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1713,34,2,2.03,288667651,171078,90.57,1684,1725,1632,2180,1176,1679,1687.35,3.69,0,39107,1733,1705,1684,1656,1635,1695,1646,234,501,500,1040,1,1,46754933,801,4.40,0.89,03,0.37,389.00,1919.00,4250,20230712,-59.69,890,20230405,92.47,1950,-12.15,20240102,1618,5.87,20240117,4250,-59.69,20230712,890,92.47,20230405,0.77,N,018500,500,233 억,,1724617,N,N,3,N,00,N
|
|
20240123,100331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1693,14,2,0.83,125226850,75020,39.71,1684,1694,1632,2180,1176,1679,1669.25,3.69,0,-1084,1733,1705,1684,1656,1635,1695,1646,234,501,500,1040,1,1,46754933,792,4.35,0.88,03,0.16,389.00,1919.00,4250,20230712,-60.16,890,20230405,90.22,1950,-13.18,20240102,1618,4.64,20240117,4250,-60.16,20230712,890,90.22,20230405,0.77,N,018500,500,233 억,,1724617,N,N,3,N,00,N
|
|
20240123,090330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1661,-18,5,-1.07,9005346,5384,2.85,1684,1684,1660,2180,1176,1679,1672.61,3.69,0,-1343,1733,1705,1684,1656,1635,1695,1646,234,501,500,1040,1,1,46754933,777,4.27,0.87,03,0.01,389.00,1919.00,4250,20230712,-60.92,890,20230405,86.63,1950,-14.82,20240102,1618,2.66,20240117,4250,-60.92,20230712,890,86.63,20230405,0.77,N,018500,500,233 억,,1724617,N,N,3,N,00,N
|
|
20240119,160328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1695,48,2,2.91,443594899,264401,160.39,1652,1695,1652,2140,1153,1647,1677.75,3.86,0,-25436,1703,1674,1651,1622,1599,1689,1637,234,493,500,1020,1,1,46754933,792,4.36,0.88,03,0.57,389.00,1919.00,4250,20230712,-60.12,890,20230405,90.45,1950,-13.08,20240102,1618,4.76,20240117,4250,-60.12,20230712,890,90.45,20230405,0.87,N,018500,500,233 억,,1804115,N,N,1,N,00,N
|
|
20240119,150329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1684,37,2,2.25,369750115,220717,133.89,1652,1694,1652,2140,1153,1647,1675.24,3.86,0,-21555,1703,1674,1651,1622,1599,1689,1637,234,493,500,1020,1,1,46754933,787,4.33,0.88,03,0.47,389.00,1919.00,4250,20230712,-60.38,890,20230405,89.21,1950,-13.64,20240102,1618,4.08,20240117,4250,-60.38,20230712,890,89.21,20230405,0.87,N,018500,500,233 억,,1804115,N,N,0,N,00,N
|
|
20240119,140328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1675,28,2,1.70,309736438,184848,112.13,1652,1694,1652,2140,1153,1647,1675.64,3.86,0,-23704,1703,1674,1651,1622,1599,1689,1637,234,493,500,1020,1,1,46754933,783,4.31,0.87,03,0.40,389.00,1919.00,4250,20230712,-60.59,890,20230405,88.20,1950,-14.10,20240102,1618,3.52,20240117,4250,-60.59,20230712,890,88.20,20230405,0.87,N,018500,500,233 억,,1804115,N,N,0,N,00,N
|
|
20240119,130330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1668,21,2,1.28,271907616,162187,98.39,1652,1694,1652,2140,1153,1647,1676.53,3.86,0,-11916,1703,1674,1651,1622,1599,1689,1637,234,493,500,1020,1,1,46754933,780,4.29,0.87,03,0.35,389.00,1919.00,4250,20230712,-60.75,890,20230405,87.42,1950,-14.46,20240102,1618,3.09,20240117,4250,-60.75,20230712,890,87.42,20230405,0.87,N,018500,500,233 억,,1804115,N,N,0,N,00,N
|
|
20240119,120331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1675,28,2,1.70,206065707,122724,74.45,1652,1694,1652,2140,1153,1647,1679.12,3.86,0,4890,1703,1674,1651,1622,1599,1689,1637,234,493,500,1020,1,1,46754933,783,4.31,0.87,03,0.26,389.00,1919.00,4250,20230712,-60.59,890,20230405,88.20,1950,-14.10,20240102,1618,3.52,20240117,4250,-60.59,20230712,890,88.20,20230405,0.87,N,018500,500,233 억,,1804115,N,N,0,N,00,N
|
|
20240119,110330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1677,30,2,1.82,135872866,80928,49.09,1652,1694,1652,2140,1153,1647,1678.97,3.86,0,11339,1703,1674,1651,1622,1599,1689,1637,234,493,500,1020,1,1,46754933,784,4.31,0.87,03,0.17,389.00,1919.00,4250,20230712,-60.54,890,20230405,88.43,1950,-14.00,20240102,1618,3.65,20240117,4250,-60.54,20230712,890,88.43,20230405,0.87,N,018500,500,233 억,,1804115,N,N,0,N,00,N
|
|
20240119,100333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1688,41,2,2.49,81079713,48266,29.28,1652,1694,1652,2140,1153,1647,1679.92,3.86,0,8248,1703,1674,1651,1622,1599,1689,1637,234,493,500,1020,1,1,46754933,789,4.34,0.88,03,0.10,389.00,1919.00,4250,20230712,-60.28,890,20230405,89.66,1950,-13.44,20240102,1618,4.33,20240117,4250,-60.28,20230712,890,89.66,20230405,0.87,N,018500,500,233 억,,1804115,N,N,0,N,00,N
|
|
20240119,090329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1661,14,2,0.85,3497213,2113,1.28,1652,1661,1652,2140,1153,1647,1655.50,3.86,0,1658,1703,1674,1651,1622,1599,1689,1637,234,493,500,1020,1,1,46754933,777,4.27,0.87,03,0.00,389.00,1919.00,4250,20230712,-60.92,890,20230405,86.63,1950,-14.82,20240102,1618,2.66,20240117,4250,-60.92,20230712,890,86.63,20230405,0.87,N,018500,500,233 억,,1804115,N,N,0,N,00,N
|
|
20240118,160329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1647,2,2,0.12,272150276,164805,32.40,1630,1680,1628,2135,1152,1645,1651.37,3.87,0,-7440,1747,1696,1657,1606,1567,1676,1586,234,490,500,1010,1,1,46754933,770,4.23,0.86,03,0.35,389.00,1919.00,4250,20230712,-61.25,890,20230405,85.06,1950,-15.54,20240102,1618,1.79,20240117,4250,-61.25,20230712,890,85.06,20230405,0.92,N,018500,500,233 억,,1809218,N,N,0,N,00,N
|
|
20240118,150329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1644,-1,5,-0.06,253528273,153492,30.18,1630,1680,1628,2135,1152,1645,1651.74,3.87,0,-11020,1747,1696,1657,1606,1567,1676,1586,234,490,500,1010,1,1,46754933,769,4.23,0.86,03,0.33,389.00,1919.00,4250,20230712,-61.32,890,20230405,84.72,1950,-15.69,20240102,1618,1.61,20240117,4250,-61.32,20230712,890,84.72,20230405,0.92,N,018500,500,233 억,,1809218,N,N,0,N,00,N
|
|
20240118,140329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1640,-5,5,-0.30,237113672,143510,28.21,1630,1680,1628,2135,1152,1645,1652.24,3.87,0,-9506,1747,1696,1657,1606,1567,1676,1586,234,490,500,1010,1,1,46754933,767,4.22,0.85,03,0.31,389.00,1919.00,4250,20230712,-61.41,890,20230405,84.27,1950,-15.90,20240102,1618,1.36,20240117,4250,-61.41,20230712,890,84.27,20230405,0.92,N,018500,500,233 억,,1809218,N,N,0,N,00,N
|
|
20240118,130329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1665,20,2,1.22,166031855,100357,19.73,1630,1680,1628,2135,1152,1645,1654.41,3.87,0,7321,1747,1696,1657,1606,1567,1676,1586,234,490,500,1010,1,1,46754933,778,4.28,0.87,03,0.21,389.00,1919.00,4250,20230712,-60.82,890,20230405,87.08,1950,-14.62,20240102,1618,2.90,20240117,4250,-60.82,20230712,890,87.08,20230405,0.92,N,018500,500,233 억,,1809218,N,N,0,N,00,N
|
|
20240118,120330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1664,19,2,1.16,157491931,95221,18.72,1630,1680,1628,2135,1152,1645,1653.96,3.87,0,8033,1747,1696,1657,1606,1567,1676,1586,234,490,500,1010,1,1,46754933,778,4.28,0.87,03,0.20,389.00,1919.00,4250,20230712,-60.85,890,20230405,86.97,1950,-14.67,20240102,1618,2.84,20240117,4250,-60.85,20230712,890,86.97,20230405,0.92,N,018500,500,233 억,,1809218,N,N,0,N,00,N
|
|
20240118,110330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1670,25,2,1.52,137697213,83313,16.38,1630,1680,1628,2135,1152,1645,1652.77,3.87,0,10121,1747,1696,1657,1606,1567,1676,1586,234,490,500,1010,1,1,46754933,781,4.29,0.87,03,0.18,389.00,1919.00,4250,20230712,-60.71,890,20230405,87.64,1950,-14.36,20240102,1618,3.21,20240117,4250,-60.71,20230712,890,87.64,20230405,0.92,N,018500,500,233 억,,1809218,N,N,0,N,00,N
|
|
20240118,100329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1675,30,2,1.82,121299434,73496,14.45,1630,1680,1628,2135,1152,1645,1650.42,3.87,0,13589,1747,1696,1657,1606,1567,1676,1586,234,490,500,1010,1,1,46754933,783,4.31,0.87,03,0.16,389.00,1919.00,4250,20230712,-60.59,890,20230405,88.20,1950,-14.10,20240102,1618,3.52,20240117,4250,-60.59,20230712,890,88.20,20230405,0.92,N,018500,500,233 억,,1809218,N,N,0,N,00,N
|
|
20240118,090328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1651,6,2,0.36,13473274,8244,1.62,1630,1651,1628,2135,1152,1645,1634.31,3.87,0,769,1747,1696,1657,1606,1567,1676,1586,234,490,500,1010,1,1,46754933,772,4.24,0.86,03,0.02,389.00,1919.00,4250,20230712,-61.15,890,20230405,85.51,1950,-15.33,20240102,1618,2.04,20240117,4250,-61.15,20230712,890,85.51,20230405,0.92,N,018500,500,233 억,,1809218,N,N,0,N,00,N
|
|
20240117,160327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1645,-56,5,-3.29,831807566,504024,210.63,1703,1708,1618,2210,1191,1701,1650.32,3.64,0,116776,1770,1735,1714,1679,1658,1725,1669,234,509,500,1050,1,1,46754933,769,4.23,0.86,03,1.08,389.00,1919.00,4250,20230712,-61.29,890,20230405,84.83,1950,-15.64,20240102,1618,1.67,20240117,4250,-61.29,20230712,890,84.83,20230405,0.96,N,018500,500,233 억,,1702778,N,N,6,N,00,N
|
|
20240117,150330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1638,-63,5,-3.70,809634835,490533,204.99,1703,1708,1618,2210,1191,1701,1650.50,3.64,0,117228,1770,1735,1714,1679,1658,1725,1669,234,509,500,1050,1,1,46754933,766,4.21,0.85,03,1.05,389.00,1919.00,4250,20230712,-61.46,890,20230405,84.04,1950,-16.00,20240102,1618,1.24,20240117,4250,-61.46,20230712,890,84.04,20230405,0.96,N,018500,500,233 억,,1702778,N,N,6,N,00,N
|
|
20240117,140328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1646,-55,5,-3.23,657122101,396868,165.85,1703,1708,1635,2210,1191,1701,1655.75,3.64,0,93814,1770,1735,1714,1679,1658,1725,1669,234,509,500,1050,1,1,46754933,770,4.23,0.86,03,0.85,389.00,1919.00,4250,20230712,-61.27,890,20230405,84.94,1950,-15.59,20240102,1635,0.67,20240117,4250,-61.27,20230712,890,84.94,20230405,0.96,N,018500,500,233 억,,1702778,N,N,6,N,00,N
|
|
20240117,130328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1639,-62,5,-3.64,564275083,340236,142.18,1703,1708,1638,2210,1191,1701,1658.46,3.64,0,78144,1770,1735,1714,1679,1658,1725,1669,234,509,500,1050,1,1,46754933,766,4.21,0.85,03,0.73,389.00,1919.00,4250,20230712,-61.44,890,20230405,84.16,1950,-15.95,20240102,1638,0.06,20240117,4250,-61.44,20230712,890,84.16,20230405,0.96,N,018500,500,233 억,,1702778,N,N,6,N,00,N
|
|
20240117,120329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1655,-46,5,-2.70,477262602,287356,120.08,1703,1708,1638,2210,1191,1701,1660.85,3.64,0,70866,1770,1735,1714,1679,1658,1725,1669,234,509,500,1050,1,1,46754933,774,4.25,0.86,03,0.61,389.00,1919.00,4250,20230712,-61.06,890,20230405,85.96,1950,-15.13,20240102,1638,1.04,20240117,4250,-61.06,20230712,890,85.96,20230405,0.96,N,018500,500,233 억,,1702778,N,N,6,N,00,N
|
|
20240117,110329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1651,-50,5,-2.94,362962775,218210,91.19,1703,1708,1638,2210,1191,1701,1663.34,3.64,0,49888,1770,1735,1714,1679,1658,1725,1669,234,509,500,1050,1,1,46754933,772,4.24,0.86,03,0.47,389.00,1919.00,4250,20230712,-61.15,890,20230405,85.51,1950,-15.33,20240102,1638,0.79,20240117,4250,-61.15,20230712,890,85.51,20230405,0.96,N,018500,500,233 억,,1702778,N,N,6,N,00,N
|
|
20240117,100327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1666,-35,5,-2.06,192474618,114928,48.03,1703,1708,1638,2210,1191,1701,1674.70,3.64,0,-3639,1770,1735,1714,1679,1658,1725,1669,234,509,500,1050,1,1,46754933,779,4.28,0.87,03,0.25,389.00,1919.00,4250,20230712,-60.80,890,20230405,87.19,1950,-14.56,20240102,1638,1.71,20240117,4250,-60.80,20230712,890,87.19,20230405,0.96,N,018500,500,233 억,,1702778,N,N,6,N,00,N
|
|
20240117,090328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1700,-1,5,-0.06,47212730,27731,11.59,1703,1708,1700,2210,1191,1701,1702.53,3.64,0,811,1770,1735,1714,1679,1658,1725,1669,234,509,500,1050,1,1,46754933,795,4.37,0.89,03,0.06,389.00,1919.00,4250,20230712,-60.00,890,20230405,91.01,1950,-12.82,20240102,1693,0.41,20240116,4250,-60.00,20230712,890,91.01,20230405,0.96,N,018500,500,233 억,,1702778,N,N,6,N,00,N
|
|
20240116,160327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1701,-35,5,-2.02,398989771,233140,79.50,1744,1749,1693,2255,1216,1736,1711.50,3.65,0,1867,1792,1763,1736,1707,1680,1778,1722,234,519,500,1070,1,1,46754933,795,4.37,0.89,03,0.50,389.00,1919.00,4250,20230712,-59.98,890,20230405,91.12,1950,-12.77,20240102,1693,0.47,20240116,4250,-59.98,20230712,890,91.12,20230405,0.99,N,018500,500,233 억,,1704407,N,N,6,N,00,N
|
|
20240116,150328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1720,-16,5,-0.92,352689665,205985,70.24,1744,1749,1693,2255,1216,1736,1712.21,3.65,0,-2300,1792,1763,1736,1707,1680,1778,1722,234,519,500,1070,1,1,46754933,804,4.42,0.90,03,0.44,389.00,1919.00,4250,20230712,-59.53,890,20230405,93.26,1950,-11.79,20240102,1693,1.59,20240116,4250,-59.53,20230712,890,93.26,20230405,0.99,N,018500,500,233 억,,1704407,N,N,9,N,00,N
|
|
20240116,140328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1720,-16,5,-0.92,308140286,179971,61.37,1744,1749,1693,2255,1216,1736,1712.17,3.65,0,-678,1792,1763,1736,1707,1680,1778,1722,234,519,500,1070,1,1,46754933,804,4.42,0.90,03,0.38,389.00,1919.00,4250,20230712,-59.53,890,20230405,93.26,1950,-11.79,20240102,1693,1.59,20240116,4250,-59.53,20230712,890,93.26,20230405,0.99,N,018500,500,233 억,,1704407,N,N,9,N,00,N
|
|
20240116,130327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1718,-18,5,-1.04,282097546,164764,56.19,1744,1749,1693,2255,1216,1736,1712.13,3.65,0,386,1792,1763,1736,1707,1680,1778,1722,234,519,500,1070,1,1,46754933,803,4.42,0.90,03,0.35,389.00,1919.00,4250,20230712,-59.58,890,20230405,93.03,1950,-11.90,20240102,1693,1.48,20240116,4250,-59.58,20230712,890,93.03,20230405,0.99,N,018500,500,233 억,,1704407,N,N,9,N,00,N
|
|
20240116,120328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1725,-11,5,-0.63,260675467,152324,51.94,1744,1749,1693,2255,1216,1736,1711.32,3.65,0,3507,1792,1763,1736,1707,1680,1778,1722,234,519,500,1070,1,1,46754933,807,4.43,0.90,03,0.33,389.00,1919.00,4250,20230712,-59.41,890,20230405,93.82,1950,-11.54,20240102,1693,1.89,20240116,4250,-59.41,20230712,890,93.82,20230405,0.99,N,018500,500,233 억,,1704407,N,N,9,N,00,N
|
|
20240116,110327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1710,-26,5,-1.50,229288619,134055,45.71,1744,1749,1693,2255,1216,1736,1710.41,3.65,0,-9164,1792,1763,1736,1707,1680,1778,1722,234,519,500,1070,1,1,46754933,800,4.40,0.89,03,0.29,389.00,1919.00,4250,20230712,-59.76,890,20230405,92.13,1950,-12.31,20240102,1693,1.00,20240116,4250,-59.76,20230712,890,92.13,20230405,0.99,N,018500,500,233 억,,1704407,N,N,9,N,00,N
|
|
20240116,100327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1697,-39,5,-2.25,149933686,87362,29.79,1744,1749,1694,2255,1216,1736,1716.23,3.65,0,-20762,1792,1763,1736,1707,1680,1778,1722,234,519,500,1070,1,1,46754933,793,4.36,0.88,03,0.19,389.00,1919.00,4250,20230712,-60.07,890,20230405,90.67,1950,-12.97,20240102,1694,0.18,20240116,4250,-60.07,20230712,890,90.67,20230405,0.99,N,018500,500,233 억,,1704407,N,N,9,N,00,N
|
|
20240116,090325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1740,4,2,0.23,12179314,7007,2.39,1744,1744,1732,2255,1216,1736,1738.16,3.65,0,-5076,1792,1763,1736,1707,1680,1778,1722,234,519,500,1070,1,1,46754933,814,4.47,0.91,03,0.01,389.00,1919.00,4250,20230712,-59.06,890,20230405,95.51,1950,-10.77,20240102,1709,1.81,20240115,4250,-59.06,20230712,890,95.51,20230405,0.99,N,018500,500,233 억,,1704407,N,N,9,N,00,N
|
|
20240115,160326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1736,-4,5,-0.23,503359676,289039,64.59,1724,1765,1709,2260,1218,1740,1741.49,3.56,0,30564,1815,1777,1750,1712,1685,1764,1699,234,520,500,1070,1,1,46754933,812,4.46,0.90,03,0.62,389.00,1919.00,4250,20230712,-59.15,890,20230405,95.06,1950,-10.97,20240102,1709,1.58,20240115,4250,-59.15,20230712,890,95.06,20230405,0.94,N,018500,500,233 억,,1663335,N,N,9,N,00,N
|
|
20240115,150328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1734,-6,5,-0.34,487407344,279861,62.54,1724,1765,1709,2260,1218,1740,1741.61,3.56,0,33579,1815,1777,1750,1712,1685,1764,1699,234,520,500,1070,1,1,46754933,811,4.46,0.90,03,0.60,389.00,1919.00,4250,20230712,-59.20,890,20230405,94.83,1950,-11.08,20240102,1709,1.46,20240115,4250,-59.20,20230712,890,94.83,20230405,0.94,N,018500,500,233 억,,1663335,N,N,14,N,00,N
|
|
20240115,140328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1745,5,2,0.29,454801707,261127,58.35,1724,1765,1709,2260,1218,1740,1741.69,3.56,0,43765,1815,1777,1750,1712,1685,1764,1699,234,520,500,1070,1,1,46754933,816,4.49,0.91,03,0.56,389.00,1919.00,4250,20230712,-58.94,890,20230405,96.07,1950,-10.51,20240102,1709,2.11,20240115,4250,-58.94,20230712,890,96.07,20230405,0.94,N,018500,500,233 억,,1663335,N,N,14,N,00,N
|
|
20240115,130326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1745,5,2,0.29,433558802,248959,55.63,1724,1765,1709,2260,1218,1740,1741.49,3.56,0,44215,1815,1777,1750,1712,1685,1764,1699,234,520,500,1070,1,1,46754933,816,4.49,0.91,03,0.53,389.00,1919.00,4250,20230712,-58.94,890,20230405,96.07,1950,-10.51,20240102,1709,2.11,20240115,4250,-58.94,20230712,890,96.07,20230405,0.94,N,018500,500,233 억,,1663335,N,N,14,N,00,N
|
|
20240115,120326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1741,1,2,0.06,365456276,210056,46.94,1724,1765,1709,2260,1218,1740,1739.80,3.56,0,46601,1815,1777,1750,1712,1685,1764,1699,234,520,500,1070,1,1,46754933,814,4.48,0.91,03,0.45,389.00,1919.00,4250,20230712,-59.04,890,20230405,95.62,1950,-10.72,20240102,1709,1.87,20240115,4250,-59.04,20230712,890,95.62,20230405,0.94,N,018500,500,233 억,,1663335,N,N,14,N,00,N
|
|
20240115,110325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1732,-8,5,-0.46,336330102,193241,43.18,1724,1765,1709,2260,1218,1740,1740.47,3.56,0,51586,1815,1777,1750,1712,1685,1764,1699,234,520,500,1070,1,1,46754933,810,4.45,0.90,03,0.41,389.00,1919.00,4250,20230712,-59.25,890,20230405,94.61,1950,-11.18,20240102,1709,1.35,20240115,4250,-59.25,20230712,890,94.61,20230405,0.94,N,018500,500,233 억,,1663335,N,N,14,N,00,N
|
|
20240115,100325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1759,19,2,1.09,245093575,141082,31.53,1724,1765,1709,2260,1218,1740,1737.24,3.56,0,56238,1815,1777,1750,1712,1685,1764,1699,234,520,500,1070,1,1,46754933,822,4.52,0.92,03,0.30,389.00,1919.00,4250,20230712,-58.61,890,20230405,97.64,1950,-9.79,20240102,1709,2.93,20240115,4250,-58.61,20230712,890,97.64,20230405,0.94,N,018500,500,233 억,,1663335,N,N,14,N,00,N
|
|
20240115,090326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1732,-8,5,-0.46,12265306,7114,1.59,1724,1735,1713,2260,1218,1740,1724.11,3.56,0,485,1815,1777,1750,1712,1685,1764,1699,234,520,500,1070,1,1,46754933,810,4.45,0.90,03,0.02,389.00,1919.00,4250,20230712,-59.25,890,20230405,94.61,1950,-11.18,20240102,1713,1.11,20240115,4250,-59.25,20230712,890,94.61,20230405,0.94,N,018500,500,233 억,,1663335,N,N,14,N,00,N
|
|
20240112,160325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1740,-50,5,-2.79,778700445,446288,85.26,1780,1788,1723,2325,1253,1790,1744.85,3.70,-7691,-69191,1882,1836,1812,1766,1742,1824,1754,234,535,500,1100,1,1,46754933,814,4.47,0.91,03,0.95,389.00,1919.00,4250,20230712,-59.06,890,20230405,95.51,1950,-10.77,20240102,1723,0.99,20240112,4250,-59.06,20230712,890,95.51,20230405,0.97,N,018500,500,233 억,,1731718,N,N,14,N,00,N
|
|
20240112,150326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1744,-46,5,-2.57,723564669,414651,79.21,1780,1788,1723,2325,1253,1790,1745.00,3.70,-7691,-74826,1882,1836,1812,1766,1742,1824,1754,234,535,500,1100,1,1,46754933,815,4.48,0.91,03,0.89,389.00,1919.00,4250,20230712,-58.96,890,20230405,95.96,1950,-10.56,20240102,1723,1.22,20240112,4250,-58.96,20230712,890,95.96,20230405,0.97,N,018500,500,233 억,,1731718,N,N,21,N,00,N
|
|
20240112,140326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1754,-36,5,-2.01,687596421,394081,75.28,1780,1788,1723,2325,1253,1790,1744.81,3.70,-7691,-71465,1882,1836,1812,1766,1742,1824,1754,234,535,500,1100,1,1,46754933,820,4.51,0.91,03,0.84,389.00,1919.00,4250,20230712,-58.73,890,20230405,97.08,1950,-10.05,20240102,1723,1.80,20240112,4250,-58.73,20230712,890,97.08,20230405,0.97,N,018500,500,233 억,,1731718,N,N,21,N,00,N
|
|
20240112,130324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1751,-39,5,-2.18,618494177,354750,67.77,1780,1788,1723,2325,1253,1790,1743.46,3.70,-7691,-73772,1882,1836,1812,1766,1742,1824,1754,234,535,500,1100,1,1,46754933,819,4.50,0.91,03,0.76,389.00,1919.00,4250,20230712,-58.80,890,20230405,96.74,1950,-10.21,20240102,1723,1.63,20240112,4250,-58.80,20230712,890,96.74,20230405,0.97,N,018500,500,233 억,,1731718,N,N,21,N,00,N
|
|
20240112,120325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1748,-42,5,-2.35,585089010,335630,64.12,1780,1788,1723,2325,1253,1790,1743.26,3.70,-7691,-83202,1882,1836,1812,1766,1742,1824,1754,234,535,500,1100,1,1,46754933,817,4.49,0.91,03,0.72,389.00,1919.00,4250,20230712,-58.87,890,20230405,96.40,1950,-10.36,20240102,1723,1.45,20240112,4250,-58.87,20230712,890,96.40,20230405,0.97,N,018500,500,233 억,,1731718,N,N,21,N,00,N
|
|
20240112,110324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1750,-40,5,-2.23,540433485,310016,59.22,1780,1788,1723,2325,1253,1790,1743.24,3.70,-7691,-91601,1882,1836,1812,1766,1742,1824,1754,234,535,500,1100,1,1,46754933,818,4.50,0.91,03,0.66,389.00,1919.00,4250,20230712,-58.82,890,20230405,96.63,1950,-10.26,20240102,1723,1.57,20240112,4250,-58.82,20230712,890,96.63,20230405,0.97,N,018500,500,233 억,,1731718,N,N,21,N,00,N
|
|
20240112,100325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1739,-51,5,-2.85,502082490,288001,55.02,1780,1788,1723,2325,1253,1790,1743.34,3.70,-7691,-97840,1882,1836,1812,1766,1742,1824,1754,234,535,500,1100,1,1,46754933,813,4.47,0.91,03,0.62,389.00,1919.00,4250,20230712,-59.08,890,20230405,95.39,1950,-10.82,20240102,1723,0.93,20240112,4250,-59.08,20230712,890,95.39,20230405,0.97,N,018500,500,233 억,,1731718,N,N,21,N,00,N
|
|
20240112,090324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1780,-10,5,-0.56,8438767,4739,0.91,1780,1785,1779,2325,1253,1790,1780.71,3.70,-7691,-1187,1882,1836,1812,1766,1742,1824,1754,234,535,500,1100,1,1,46754933,832,4.58,0.93,03,0.01,389.00,1919.00,4250,20230712,-58.12,890,20230405,100.00,1950,-8.72,20240102,1779,0.06,20240112,4250,-58.12,20230712,890,100.00,20230405,0.97,N,018500,500,233 억,,1731718,N,N,21,N,00,N
|
|
20240111,160323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1790,-23,5,-1.27,946703996,521914,156.02,1811,1858,1788,2355,1270,1813,1813.96,3.73,-11991,-9820,1853,1832,1808,1787,1763,1843,1798,234,542,500,1120,1,1,46754933,837,4.60,0.93,03,1.12,389.00,1919.00,4250,20230712,-57.88,890,20230405,101.12,1950,-8.21,20240102,1784,0.34,20240110,4250,-57.88,20230712,890,101.12,20230405,1.00,N,018500,500,233 억,,1742729,N,N,21,N,00,N
|
|
20240111,150325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1796,-17,5,-0.94,903811573,497971,148.86,1811,1858,1788,2355,1270,1813,1814.99,3.73,-11991,5575,1853,1832,1808,1787,1763,1843,1798,234,542,500,1120,1,1,46754933,840,4.62,0.94,03,1.07,389.00,1919.00,4250,20230712,-57.74,890,20230405,101.80,1950,-7.90,20240102,1784,0.67,20240110,4250,-57.74,20230712,890,101.80,20230405,1.00,N,018500,500,233 억,,1742729,N,N,20,N,00,N
|
|
20240111,140324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1798,-15,5,-0.83,790539593,434883,130.00,1811,1858,1788,2355,1270,1813,1817.82,3.73,-11991,-5421,1853,1832,1808,1787,1763,1843,1798,234,542,500,1120,1,1,46754933,841,4.62,0.94,03,0.93,389.00,1919.00,4250,20230712,-57.69,890,20230405,102.02,1950,-7.79,20240102,1784,0.78,20240110,4250,-57.69,20230712,890,102.02,20230405,1.00,N,018500,500,233 억,,1742729,N,N,20,N,00,N
|
|
20240111,130323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1807,-6,5,-0.33,521344878,284933,85.18,1811,1858,1800,2355,1270,1813,1829.71,3.73,-11991,-8541,1853,1832,1808,1787,1763,1843,1798,234,542,500,1120,1,1,46754933,845,4.65,0.94,03,0.61,389.00,1919.00,4250,20230712,-57.48,890,20230405,103.03,1950,-7.33,20240102,1784,1.29,20240110,4250,-57.48,20230712,890,103.03,20230405,1.00,N,018500,500,233 억,,1742729,N,N,20,N,00,N
|
|
20240111,120324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1825,12,2,0.66,441054114,240568,71.92,1811,1858,1809,2355,1270,1813,1833.39,3.73,-11991,19763,1853,1832,1808,1787,1763,1843,1798,234,542,500,1120,1,1,46754933,853,4.69,0.95,03,0.51,389.00,1919.00,4250,20230712,-57.06,890,20230405,105.06,1950,-6.41,20240102,1784,2.30,20240110,4250,-57.06,20230712,890,105.06,20230405,1.00,N,018500,500,233 억,,1742729,N,N,20,N,00,N
|
|
20240111,110326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1830,17,2,0.94,385936698,210345,62.88,1811,1858,1809,2355,1270,1813,1834.78,3.73,-11991,23991,1853,1832,1808,1787,1763,1843,1798,234,542,500,1120,1,1,46754933,856,4.70,0.95,03,0.45,389.00,1919.00,4250,20230712,-56.94,890,20230405,105.62,1950,-6.15,20240102,1784,2.58,20240110,4250,-56.94,20230712,890,105.62,20230405,1.00,N,018500,500,233 억,,1742729,N,N,20,N,00,N
|
|
20240111,100324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1837,24,2,1.32,241822483,131582,39.33,1811,1858,1809,2355,1270,1813,1837.81,3.73,-11991,41516,1853,1832,1808,1787,1763,1843,1798,234,542,500,1120,1,1,46754933,859,4.72,0.96,03,0.28,389.00,1919.00,4250,20230712,-56.78,890,20230405,106.40,1950,-5.79,20240102,1784,2.97,20240110,4250,-56.78,20230712,890,106.40,20230405,1.00,N,018500,500,233 억,,1742729,N,N,20,N,00,N
|
|
20240111,090323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1813,0,3,0.00,8088502,4464,1.33,1811,1813,1809,2355,1270,1813,1811.94,3.73,-11991,4375,1853,1832,1808,1787,1763,1843,1798,234,542,500,1120,1,1,46754933,848,4.66,0.94,03,0.01,389.00,1919.00,4250,20230712,-57.34,890,20230405,103.71,1950,-7.03,20240102,1784,1.63,20240110,4250,-57.34,20230712,890,103.71,20230405,1.00,N,018500,500,233 억,,1742729,N,N,20,N,00,N
|
|
20240110,160323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1813,-2,5,-0.11,599045193,333649,81.92,1798,1829,1784,2355,1271,1815,1795.43,3.68,-7501,33975,1884,1849,1824,1789,1764,1837,1777,234,540,500,1120,1,1,46754933,848,4.66,0.94,03,0.71,389.00,1919.00,4250,20230712,-57.34,890,20230405,103.71,1950,-7.03,20240102,1784,1.63,20240110,4250,-57.34,20230712,890,103.71,20230405,0.99,N,018500,500,233 억,,1722589,N,N,20,N,00,N
|
|
20240110,150323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1799,-16,5,-0.88,568938080,316988,77.83,1798,1829,1784,2355,1271,1815,1794.83,3.68,-7501,34361,1884,1849,1824,1789,1764,1837,1777,234,540,500,1120,1,1,46754933,841,4.62,0.94,03,0.68,389.00,1919.00,4250,20230712,-57.67,890,20230405,102.13,1950,-7.74,20240102,1784,0.84,20240110,4250,-57.67,20230712,890,102.13,20230405,0.99,N,018500,500,233 억,,1722589,N,N,31,N,00,N
|
|
20240110,140324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1792,-23,5,-1.27,361691899,201358,49.44,1798,1829,1788,2355,1271,1815,1796.26,3.68,-7501,18816,1884,1849,1824,1789,1764,1837,1777,234,540,500,1120,1,1,46754933,838,4.61,0.93,03,0.43,389.00,1919.00,4250,20230712,-57.84,890,20230405,101.35,1950,-8.10,20240102,1788,0.22,20240110,4250,-57.84,20230712,890,101.35,20230405,0.99,N,018500,500,233 억,,1722589,N,N,31,N,00,N
|
|
20240110,130323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1798,-17,5,-0.94,285510581,158862,39.00,1798,1829,1788,2355,1271,1815,1797.22,3.68,-7501,12472,1884,1849,1824,1789,1764,1837,1777,234,540,500,1120,1,1,46754933,841,4.62,0.94,03,0.34,389.00,1919.00,4250,20230712,-57.69,890,20230405,102.02,1950,-7.79,20240102,1788,0.56,20240110,4250,-57.69,20230712,890,102.02,20230405,0.99,N,018500,500,233 억,,1722589,N,N,31,N,00,N
|
|
20240110,120323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1800,-15,5,-0.83,232216910,129171,31.71,1798,1829,1788,2355,1271,1815,1797.75,3.68,-7501,2288,1884,1849,1824,1789,1764,1837,1777,234,540,500,1120,1,1,46754933,842,4.63,0.94,03,0.28,389.00,1919.00,4250,20230712,-57.65,890,20230405,102.25,1950,-7.69,20240102,1788,0.67,20240110,4250,-57.65,20230712,890,102.25,20230405,0.99,N,018500,500,233 억,,1722589,N,N,31,N,00,N
|
|
20240110,110323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1798,-17,5,-0.94,162502366,90379,22.19,1798,1829,1788,2355,1271,1815,1798.01,3.68,-7501,-3005,1884,1849,1824,1789,1764,1837,1777,234,540,500,1120,1,1,46754933,841,4.62,0.94,03,0.19,389.00,1919.00,4250,20230712,-57.69,890,20230405,102.02,1950,-7.79,20240102,1788,0.56,20240110,4250,-57.69,20230712,890,102.02,20230405,0.99,N,018500,500,233 억,,1722589,N,N,31,N,00,N
|
|
20240110,100323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1801,-14,5,-0.77,98821952,54955,13.49,1798,1829,1790,2355,1271,1815,1798.23,3.68,-7501,-6711,1884,1849,1824,1789,1764,1837,1777,234,540,500,1120,1,1,46754933,842,4.63,0.94,03,0.12,389.00,1919.00,4250,20230712,-57.62,890,20230405,102.36,1950,-7.64,20240102,1790,0.61,20240110,4250,-57.62,20230712,890,102.36,20230405,0.99,N,018500,500,233 억,,1722589,N,N,31,N,00,N
|
|
20240110,090323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1814,-1,5,-0.06,8760496,4872,1.20,1798,1814,1798,2355,1271,1815,1798.13,3.68,-7501,-934,1884,1849,1824,1789,1764,1837,1777,234,540,500,1120,1,1,46754933,848,4.66,0.95,03,0.01,389.00,1919.00,4250,20230712,-57.32,890,20230405,103.82,1950,-6.97,20240102,1798,0.89,20240110,4250,-57.32,20230712,890,103.82,20230405,0.99,N,018500,500,233 억,,1722589,N,N,31,N,00,N
|
|
20240109,160322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1815,-23,5,-1.25,738978360,406007,164.63,1840,1859,1799,2385,1287,1838,1820.12,3.75,-8862,-23368,1876,1857,1840,1821,1804,1848,1812,234,547,500,1130,1,1,46754933,849,4.67,0.95,03,0.87,389.00,1919.00,4250,20230712,-57.29,890,20230405,103.93,1950,-6.92,20240102,1799,0.89,20240109,4250,-57.29,20230712,890,103.93,20230405,0.94,N,018500,500,233 억,,1752792,N,N,31,N,00,N
|
|
20240109,150323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1815,-23,5,-1.25,706514412,388133,157.39,1840,1859,1799,2385,1287,1838,1820.29,3.75,-8862,-22732,1876,1857,1840,1821,1804,1848,1812,234,547,500,1130,1,1,46754933,849,4.67,0.95,03,0.83,389.00,1919.00,4250,20230712,-57.29,890,20230405,103.93,1950,-6.92,20240102,1799,0.89,20240109,4250,-57.29,20230712,890,103.93,20230405,0.94,N,018500,500,233 억,,1752792,N,N,48,N,00,N
|
|
20240109,140322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1812,-26,5,-1.41,581018744,318920,129.32,1840,1859,1799,2385,1287,1838,1821.83,3.75,-8862,-28723,1876,1857,1840,1821,1804,1848,1812,234,547,500,1130,1,1,46754933,847,4.66,0.94,03,0.68,389.00,1919.00,4250,20230712,-57.36,890,20230405,103.60,1950,-7.08,20240102,1799,0.72,20240109,4250,-57.36,20230712,890,103.60,20230405,0.94,N,018500,500,233 억,,1752792,N,N,48,N,00,N
|
|
20240109,130322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1821,-17,5,-0.92,333836221,182128,73.85,1840,1859,1818,2385,1287,1838,1832.98,3.75,-8862,-39961,1876,1857,1840,1821,1804,1848,1812,234,547,500,1130,1,1,46754933,851,4.68,0.95,03,0.39,389.00,1919.00,4250,20230712,-57.15,890,20230405,104.61,1950,-6.62,20240102,1818,0.17,20240109,4250,-57.15,20230712,890,104.61,20230405,0.94,N,018500,500,233 억,,1752792,N,N,48,N,00,N
|
|
20240109,120324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1822,-16,5,-0.87,279145218,152108,61.68,1840,1859,1822,2385,1287,1838,1835.18,3.75,-8862,-35408,1876,1857,1840,1821,1804,1848,1812,234,547,500,1130,1,1,46754933,852,4.68,0.95,03,0.33,389.00,1919.00,4250,20230712,-57.13,890,20230405,104.72,1950,-6.56,20240102,1822,0.00,20240109,4250,-57.13,20230712,890,104.72,20230405,0.94,N,018500,500,233 억,,1752792,N,N,48,N,00,N
|
|
20240109,110322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1842,4,2,0.22,162461248,88323,35.81,1840,1859,1831,2385,1287,1838,1839.40,3.75,-8862,-16078,1876,1857,1840,1821,1804,1848,1812,234,547,500,1130,1,1,46754933,861,4.74,0.96,03,0.19,389.00,1919.00,4250,20230712,-56.66,890,20230405,106.97,1950,-5.54,20240102,1823,1.04,20240108,4250,-56.66,20230712,890,106.97,20230405,0.94,N,018500,500,233 억,,1752792,N,N,48,N,00,N
|
|
20240109,100323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1845,7,2,0.38,80131389,43530,17.65,1840,1859,1837,2385,1287,1838,1840.83,3.75,-8862,-978,1876,1857,1840,1821,1804,1848,1812,234,547,500,1130,1,1,46754933,863,4.74,0.96,03,0.09,389.00,1919.00,4250,20230712,-56.59,890,20230405,107.30,1950,-5.38,20240102,1823,1.21,20240108,4250,-56.59,20230712,890,107.30,20230405,0.94,N,018500,500,233 억,,1752792,N,N,48,N,00,N
|
|
20240109,090322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1859,21,2,1.14,17914796,9726,3.94,1840,1859,1840,2385,1287,1838,1841.95,3.75,-8862,3674,1876,1857,1840,1821,1804,1848,1812,234,547,500,1130,1,1,46754933,869,4.78,0.97,03,0.02,389.00,1919.00,4250,20230712,-56.26,890,20230405,108.88,1950,-4.67,20240102,1823,1.97,20240108,4250,-56.26,20230712,890,108.88,20230405,0.94,N,018500,500,233 억,,1752792,N,N,48,N,00,N
|
|
20240108,160322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1838,-27,5,-1.45,453488498,246277,124.43,1845,1859,1823,2420,1306,1865,1841.38,3.79,0,-14082,1907,1885,1864,1842,1821,1897,1854,234,555,500,1150,1,1,46754933,859,4.72,0.96,03,0.53,389.00,1919.00,4250,20230712,-56.75,890,20230405,106.52,1950,-5.74,20240102,1823,0.82,20240108,4250,-56.75,20230712,890,106.52,20230405,0.93,N,018500,500,233 억,,1773453,N,N,48,N,00,N
|
|
20240108,150323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1845,-20,5,-1.07,422541403,229456,115.93,1845,1859,1823,2420,1306,1865,1841.49,3.79,0,-12759,1907,1885,1864,1842,1821,1897,1854,234,555,500,1150,1,1,46754933,863,4.74,0.96,03,0.49,389.00,1919.00,4250,20230712,-56.59,890,20230405,107.30,1950,-5.38,20240102,1823,1.21,20240108,4250,-56.59,20230712,890,107.30,20230405,0.93,N,018500,500,233 억,,1773453,N,N,101,N,00,N
|
|
20240108,140322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1845,-20,5,-1.07,365871334,198771,100.42,1845,1859,1823,2420,1306,1865,1840.67,3.79,0,-11570,1907,1885,1864,1842,1821,1897,1854,234,555,500,1150,1,1,46754933,863,4.74,0.96,03,0.43,389.00,1919.00,4250,20230712,-56.59,890,20230405,107.30,1950,-5.38,20240102,1823,1.21,20240108,4250,-56.59,20230712,890,107.30,20230405,0.93,N,018500,500,233 억,,1773453,N,N,101,N,00,N
|
|
20240108,130321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1841,-24,5,-1.29,343145487,186456,94.20,1845,1859,1823,2420,1306,1865,1840.36,3.79,0,-7689,1907,1885,1864,1842,1821,1897,1854,234,555,500,1150,1,1,46754933,861,4.73,0.96,03,0.40,389.00,1919.00,4250,20230712,-56.68,890,20230405,106.85,1950,-5.59,20240102,1823,0.99,20240108,4250,-56.68,20230712,890,106.85,20230405,0.93,N,018500,500,233 억,,1773453,N,N,101,N,00,N
|
|
20240108,120323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1856,-9,5,-0.48,286789377,155919,78.77,1845,1859,1823,2420,1306,1865,1839.35,3.79,0,-6571,1907,1885,1864,1842,1821,1897,1854,234,555,500,1150,1,1,46754933,868,4.77,0.97,03,0.33,389.00,1919.00,4250,20230712,-56.33,890,20230405,108.54,1950,-4.82,20240102,1823,1.81,20240108,4250,-56.33,20230712,890,108.54,20230405,0.93,N,018500,500,233 억,,1773453,N,N,101,N,00,N
|
|
20240108,110323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1856,-9,5,-0.48,250622553,136364,68.90,1845,1859,1823,2420,1306,1865,1837.89,3.79,0,-4984,1907,1885,1864,1842,1821,1897,1854,234,555,500,1150,1,1,46754933,868,4.77,0.97,03,0.29,389.00,1919.00,4250,20230712,-56.33,890,20230405,108.54,1950,-4.82,20240102,1823,1.81,20240108,4250,-56.33,20230712,890,108.54,20230405,0.93,N,018500,500,233 억,,1773453,N,N,101,N,00,N
|
|
20240108,100324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1843,-22,5,-1.18,212881749,115987,58.60,1845,1850,1823,2420,1306,1865,1835.39,3.79,0,6079,1907,1885,1864,1842,1821,1897,1854,234,555,500,1150,1,1,46754933,862,4.74,0.96,03,0.25,389.00,1919.00,4250,20230712,-56.64,890,20230405,107.08,1950,-5.49,20240102,1823,1.10,20240108,4250,-56.64,20230712,890,107.08,20230405,0.93,N,018500,500,233 억,,1773453,N,N,101,N,00,N
|
|
20240108,090322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1841,-24,5,-1.29,41717862,22609,11.42,1845,1849,1839,2420,1306,1865,1845.19,3.79,0,3613,1907,1885,1864,1842,1821,1897,1854,234,555,500,1150,1,1,46754933,861,4.73,0.96,03,0.05,389.00,1919.00,4250,20230712,-56.68,890,20230405,106.85,1950,-5.59,20240102,1839,0.11,20240108,4250,-56.68,20230712,890,106.85,20230405,0.93,N,018500,500,233 억,,1773453,N,N,101,N,00,N
|
|
20240105,160322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1865,9,2,0.48,365666286,196554,41.18,1856,1886,1843,2410,1300,1856,1860.32,3.89,0,-45584,1932,1893,1874,1835,1816,1884,1826,234,554,500,1150,1,1,46754933,872,4.79,0.97,03,0.42,389.00,1919.00,4250,20230712,-56.12,890,20230405,109.55,1950,-4.36,20240102,1843,1.19,20240105,4250,-56.12,20230712,890,109.55,20230405,0.87,N,018500,500,233 억,,1817872,N,N,101,N,00,N
|
|
20240105,150322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1854,-2,5,-0.11,311137129,167239,35.03,1856,1886,1843,2410,1300,1856,1860.43,3.89,0,-33980,1932,1893,1874,1835,1816,1884,1826,234,554,500,1150,1,1,46754933,867,4.77,0.97,03,0.36,389.00,1919.00,4250,20230712,-56.38,890,20230405,108.31,1950,-4.92,20240102,1843,0.60,20240105,4250,-56.38,20230712,890,108.31,20230405,0.87,N,018500,500,233 억,,1817872,N,N,116,N,00,N
|
|
20240105,140322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1849,-7,5,-0.38,264682254,142142,29.78,1856,1886,1843,2410,1300,1856,1862.10,3.89,0,-25225,1932,1893,1874,1835,1816,1884,1826,234,554,500,1150,1,1,46754933,864,4.75,0.96,03,0.30,389.00,1919.00,4250,20230712,-56.49,890,20230405,107.75,1950,-5.18,20240102,1843,0.33,20240105,4250,-56.49,20230712,890,107.75,20230405,0.87,N,018500,500,233 억,,1817872,N,N,116,N,00,N
|
|
20240105,130322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1856,0,3,0.00,200233913,107291,22.48,1856,1886,1850,2410,1300,1856,1866.27,3.89,0,-12624,1932,1893,1874,1835,1816,1884,1826,234,554,500,1150,1,1,46754933,868,4.77,0.97,03,0.23,389.00,1919.00,4250,20230712,-56.33,890,20230405,108.54,1950,-4.82,20240102,1850,0.32,20240105,4250,-56.33,20230712,890,108.54,20230405,0.87,N,018500,500,233 억,,1817872,N,N,116,N,00,N
|
|
20240105,120322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1863,7,2,0.38,163006574,87248,18.28,1856,1886,1856,2410,1300,1856,1868.31,3.89,0,-1309,1932,1893,1874,1835,1816,1884,1826,234,554,500,1150,1,1,46754933,871,4.79,0.97,03,0.19,389.00,1919.00,4250,20230712,-56.16,890,20230405,109.33,1950,-4.46,20240102,1855,0.43,20240104,4250,-56.16,20230712,890,109.33,20230405,0.87,N,018500,500,233 억,,1817872,N,N,116,N,00,N
|
|
20240105,110320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1869,13,2,0.70,118419222,63309,13.26,1856,1886,1856,2410,1300,1856,1870.50,3.89,0,-979,1932,1893,1874,1835,1816,1884,1826,234,554,500,1150,1,1,46754933,874,4.80,0.97,03,0.14,389.00,1919.00,4250,20230712,-56.02,890,20230405,110.00,1950,-4.15,20240102,1855,0.75,20240104,4250,-56.02,20230712,890,110.00,20230405,0.87,N,018500,500,233 억,,1817872,N,N,116,N,00,N
|
|
20240105,100324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1868,12,2,0.65,74838980,40004,8.38,1856,1886,1856,2410,1300,1856,1870.79,3.89,0,480,1932,1893,1874,1835,1816,1884,1826,234,554,500,1150,1,1,46754933,873,4.80,0.97,03,0.09,389.00,1919.00,4250,20230712,-56.05,890,20230405,109.89,1950,-4.21,20240102,1855,0.70,20240104,4250,-56.05,20230712,890,109.89,20230405,0.87,N,018500,500,233 억,,1817872,N,N,116,N,00,N
|
|
20240105,090321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1873,17,2,0.92,3692813,1984,0.42,1856,1875,1856,2410,1300,1856,1861.30,3.89,0,-412,1932,1893,1874,1835,1816,1884,1826,234,554,500,1150,1,1,46754933,876,4.81,0.98,03,0.00,389.00,1919.00,4250,20230712,-55.93,890,20230405,110.45,1950,-3.95,20240102,1855,0.97,20240104,4250,-55.93,20230712,890,110.45,20230405,0.87,N,018500,500,233 억,,1817872,N,N,116,N,00,N
|
|
20240104,160319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1856,-61,5,-3.18,883730160,471212,127.25,1895,1913,1855,2490,1342,1917,1875.50,4.03,0,-64535,1969,1942,1923,1896,1877,1933,1887,234,573,500,1180,1,1,46754933,868,4.77,0.97,03,1.01,389.00,1919.00,4250,20230712,-56.33,890,20230405,108.54,1950,-4.82,20240102,1855,0.05,20240104,4250,-56.33,20230712,890,108.54,20230405,0.84,N,018500,500,233 억,,1883746,N,N,116,N,00,N
|
|
20240104,150321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1862,-55,5,-2.87,819931638,436903,117.98,1895,1913,1855,2490,1342,1917,1876.69,4.03,0,-57588,1969,1942,1923,1896,1877,1933,1887,234,573,500,1180,1,1,46754933,871,4.79,0.97,03,0.93,389.00,1919.00,4250,20230712,-56.19,890,20230405,109.21,1950,-4.51,20240102,1855,0.38,20240104,4250,-56.19,20230712,890,109.21,20230405,0.84,N,018500,500,233 억,,1883746,N,N,589,N,00,N
|
|
20240104,140321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1869,-48,5,-2.50,748146988,398304,107.56,1895,1913,1860,2490,1342,1917,1878.33,4.03,0,-51751,1969,1942,1923,1896,1877,1933,1887,234,573,500,1180,1,1,46754933,874,4.80,0.97,03,0.85,389.00,1919.00,4250,20230712,-56.02,890,20230405,110.00,1950,-4.15,20240102,1860,0.48,20240104,4250,-56.02,20230712,890,110.00,20230405,0.84,N,018500,500,233 억,,1883746,N,N,589,N,00,N
|
|
20240104,130321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1873,-44,5,-2.30,596362177,316971,85.59,1895,1913,1868,2490,1342,1917,1881.44,4.03,0,-42223,1969,1942,1923,1896,1877,1933,1887,234,573,500,1180,1,1,46754933,876,4.81,0.98,03,0.68,389.00,1919.00,4250,20230712,-55.93,890,20230405,110.45,1950,-3.95,20240102,1868,0.27,20240104,4250,-55.93,20230712,890,110.45,20230405,0.84,N,018500,500,233 억,,1883746,N,N,589,N,00,N
|
|
20240104,120320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1871,-46,5,-2.40,527371005,280095,75.64,1895,1913,1870,2490,1342,1917,1882.83,4.03,0,-38949,1969,1942,1923,1896,1877,1933,1887,234,573,500,1180,1,1,46754933,875,4.81,0.97,03,0.60,389.00,1919.00,4250,20230712,-55.98,890,20230405,110.22,1950,-4.05,20240102,1870,0.05,20240104,4250,-55.98,20230712,890,110.22,20230405,0.84,N,018500,500,233 억,,1883746,N,N,589,N,00,N
|
|
20240104,110320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1875,-42,5,-2.19,461256971,244796,66.10,1895,1913,1870,2490,1342,1917,1884.25,4.03,0,-37407,1969,1942,1923,1896,1877,1933,1887,234,573,500,1180,1,1,46754933,877,4.82,0.98,03,0.52,389.00,1919.00,4250,20230712,-55.88,890,20230405,110.67,1950,-3.85,20240102,1870,0.27,20240104,4250,-55.88,20230712,890,110.67,20230405,0.84,N,018500,500,233 억,,1883746,N,N,589,N,00,N
|
|
20240104,100320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1898,-19,5,-0.99,315064836,167081,45.12,1895,1913,1870,2490,1342,1917,1885.70,4.03,0,-14215,1969,1942,1923,1896,1877,1933,1887,234,573,500,1180,1,1,46754933,887,4.88,0.99,03,0.36,389.00,1919.00,4250,20230712,-55.34,890,20230405,113.26,1950,-2.67,20240102,1870,1.50,20240104,4250,-55.34,20230712,890,113.26,20230405,0.84,N,018500,500,233 억,,1883746,N,N,589,N,00,N
|
|
20240104,090321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1894,-23,5,-1.20,49044534,25935,7.00,1895,1913,1881,2490,1342,1917,1891.06,4.03,0,-13958,1969,1942,1923,1896,1877,1933,1887,234,573,500,1180,1,1,46754933,886,4.87,0.99,03,0.06,389.00,1919.00,4250,20230712,-55.44,890,20230405,112.81,1950,-2.87,20240102,1871,1.23,20240102,4250,-55.44,20230712,890,112.81,20230405,0.84,N,018500,500,233 억,,1883746,N,N,589,N,00,N
|
|
20240103,160319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1917,-33,5,-1.69,709955822,369656,63.90,1950,1950,1904,2535,1365,1950,1920.58,4.30,0,-121089,2002,1975,1923,1896,1844,1989,1910,234,585,500,1200,1,1,46754933,896,4.93,1.00,03,0.79,389.00,1919.00,4250,20230712,-54.89,890,20230405,115.39,1950,0.00,20240102,1871,2.46,20240102,4250,-54.89,20230712,890,115.39,20230405,0.90,N,018500,500,233 억,,2011696,N,N,589,N,00,N
|
|
20240103,150319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1919,-31,5,-1.59,619275301,322233,55.70,1950,1950,1904,2535,1365,1950,1921.82,4.30,0,-103667,2002,1975,1923,1896,1844,1989,1910,234,585,500,1200,1,1,46754933,897,4.93,1.00,03,0.69,389.00,1919.00,4250,20230712,-54.85,890,20230405,115.62,1950,0.00,20240102,1871,2.57,20240102,4250,-54.85,20230712,890,115.62,20230405,0.90,N,018500,500,233 억,,2011696,N,N,1,N,00,N
|
|
20240103,140318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1921,-29,5,-1.49,560993509,291901,50.46,1950,1950,1904,2535,1365,1950,1921.86,4.30,0,-91556,2002,1975,1923,1896,1844,1989,1910,234,585,500,1200,1,1,46754933,898,4.94,1.00,03,0.62,389.00,1919.00,4250,20230712,-54.80,890,20230405,115.84,1950,0.00,20240102,1871,2.67,20240102,4250,-54.80,20230712,890,115.84,20230405,0.90,N,018500,500,233 억,,2011696,N,N,1,N,00,N
|
|
20240103,130320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1923,-27,5,-1.38,523395233,272340,47.08,1950,1950,1904,2535,1365,1950,1921.84,4.30,0,-80219,2002,1975,1923,1896,1844,1989,1910,234,585,500,1200,1,1,46754933,899,4.94,1.00,03,0.58,389.00,1919.00,4250,20230712,-54.75,890,20230405,116.07,1950,0.00,20240102,1871,2.78,20240102,4250,-54.75,20230712,890,116.07,20230405,0.90,N,018500,500,233 억,,2011696,N,N,1,N,00,N
|
|
20240103,120321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1920,-30,5,-1.54,434747879,225967,39.06,1950,1950,1904,2535,1365,1950,1923.94,4.30,0,-49403,2002,1975,1923,1896,1844,1989,1910,234,585,500,1200,1,1,46754933,898,4.94,1.00,03,0.48,389.00,1919.00,4250,20230712,-54.82,890,20230405,115.73,1950,0.00,20240102,1871,2.62,20240102,4250,-54.82,20230712,890,115.73,20230405,0.90,N,018500,500,233 억,,2011696,N,N,1,N,00,N
|
|
20240103,110319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1921,-29,5,-1.49,357553542,185754,32.11,1950,1950,1904,2535,1365,1950,1924.87,4.30,0,-38014,2002,1975,1923,1896,1844,1989,1910,234,585,500,1200,1,1,46754933,898,4.94,1.00,03,0.40,389.00,1919.00,4250,20230712,-54.80,890,20230405,115.84,1950,0.00,20240102,1871,2.67,20240102,4250,-54.80,20230712,890,115.84,20230405,0.90,N,018500,500,233 억,,2011696,N,N,1,N,00,N
|
|
20240103,100319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1920,-30,5,-1.54,240133523,124399,21.50,1950,1950,1911,2535,1365,1950,1930.34,4.30,0,-39535,2002,1975,1923,1896,1844,1989,1910,234,585,500,1200,1,1,46754933,898,4.94,1.00,03,0.27,389.00,1919.00,4250,20230712,-54.82,890,20230405,115.73,1950,0.00,20240102,1871,2.62,20240102,4250,-54.82,20230712,890,115.73,20230405,0.90,N,018500,500,233 억,,2011696,N,N,1,N,00,N
|
|
20240103,090318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1939,-11,5,-0.56,16117308,8332,1.44,1950,1950,1911,2535,1365,1950,1934.33,4.30,0,-836,2002,1975,1923,1896,1844,1989,1910,234,585,500,1200,1,1,46754933,907,4.98,1.01,03,0.02,389.00,1919.00,4250,20230712,-54.38,890,20230405,117.87,1950,0.00,20240102,1871,3.63,20240102,4250,-54.38,20230712,890,117.87,20230405,0.90,N,018500,500,233 억,,2011696,N,N,1,N,00,N
|
|
20240102,160319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1950,58,2,3.07,1107602939,577493,84.25,1890,1950,1871,2455,1325,1892,1918.08,4.22,0,34256,1956,1924,1860,1828,1764,1940,1844,234,563,500,1170,1,1,46754933,912,5.01,1.02,03,1.24,389.00,1919.00,4250,20230712,-54.12,890,20230405,119.10,1950,0.00,20240102,1871,4.22,20240102,4250,-54.12,20230712,890,119.10,20230405,0.92,N,018500,500,233 억,,1974387,N,N,1,N,00,N
|
|
20240102,150318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1940,48,2,2.54,1003534169,524020,76.45,1890,1943,1871,2455,1325,1892,1915.20,4.22,0,29089,1956,1924,1860,1828,1764,1940,1844,234,563,500,1170,1,1,46754933,907,4.99,1.01,03,1.12,389.00,1919.00,4250,20230712,-54.35,890,20230405,117.98,1943,-0.15,20240102,1871,3.69,20240102,4250,-54.35,20230712,890,117.98,20230405,0.92,N,018500,500,233 억,,1974387,N,N,19,N,00,N
|
|
20240102,140319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1936,44,2,2.33,815773172,427163,62.32,1890,1939,1871,2455,1325,1892,1909.88,4.22,0,6471,1956,1924,1860,1828,1764,1940,1844,234,563,500,1170,1,1,46754933,905,4.98,1.01,03,0.91,389.00,1919.00,4250,20230712,-54.45,890,20230405,117.53,1939,-0.15,20240102,1871,3.47,20240102,4250,-54.45,20230712,890,117.53,20230405,0.92,N,018500,500,233 억,,1974387,N,N,19,N,00,N
|
|
20240102,130317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1923,31,2,1.64,704931950,369742,53.94,1890,1932,1871,2455,1325,1892,1906.67,4.22,0,-14499,1956,1924,1860,1828,1764,1940,1844,234,563,500,1170,1,1,46754933,899,4.94,1.00,03,0.79,389.00,1919.00,4250,20230712,-54.75,890,20230405,116.07,1932,-0.47,20240102,1871,2.78,20240102,4250,-54.75,20230712,890,116.07,20230405,0.92,N,018500,500,233 억,,1974387,N,N,19,N,00,N
|
|
20240102,120318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1908,16,2,0.85,563805061,296368,43.24,1890,1925,1871,2455,1325,1892,1902.49,4.22,0,-12805,1956,1924,1860,1828,1764,1940,1844,234,563,500,1170,1,1,46754933,892,4.90,0.99,03,0.63,389.00,1919.00,4250,20230712,-55.11,890,20230405,114.38,1925,-0.88,20240102,1871,1.98,20240102,4250,-55.11,20230712,890,114.38,20230405,0.92,N,018500,500,233 억,,1974387,N,N,19,N,00,N
|
|
20240102,110318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1907,15,2,0.79,405921458,213738,31.18,1890,1925,1871,2455,1325,1892,1899.26,4.22,0,-32909,1956,1924,1860,1828,1764,1940,1844,234,563,500,1170,1,1,46754933,892,4.90,0.99,03,0.46,389.00,1919.00,4250,20230712,-55.13,890,20230405,114.27,1925,-0.94,20240102,1871,1.92,20240102,4250,-55.13,20230712,890,114.27,20230405,0.92,N,018500,500,233 억,,1974387,N,N,19,N,00,N
|
|
20240102,100313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1872,-20,5,-1.06,29942972,15854,2.31,1890,1890,1871,2455,1325,1892,1887.87,4.22,0,-2448,1956,1924,1860,1828,1764,1940,1844,234,563,500,1170,1,1,46754933,875,4.81,0.98,03,0.03,389.00,1919.00,4250,20230712,-55.95,890,20230405,110.34,1890,-0.95,20240102,1871,0.05,20240102,4250,-55.95,20230712,890,110.34,20230405,0.92,N,018500,500,233 억,,1974387,N,N,19,N,00,N
|
|
20240102,090311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1892,0,3,0.00,0,0,0.00,0,0,0,2455,1325,1892,0.00,4.22,0,0,1956,1924,1860,1828,1764,1940,1844,234,563,500,1170,1,1,46754933,885,4.86,0.99,03,0.00,389.00,1919.00,4250,20230712,-55.48,890,20230405,112.58,0,0.00,0,0,0.00,0,4250,-55.48,20230712,890,112.58,20230405,0.92,N,018500,500,233 억,,1974387,N,N,19,N,00,N
|