154 lines
63 KiB
CSV
154 lines
63 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
|
||
|
|
20230927,160235,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2370,25,2,1.07,166882575,71458,115.46,2345,2375,2320,3045,1645,2345,2335.39,2.37,0,-7260,2415,2380,2355,2320,2295,2367,2307,144,700,500,1590,5,1,27655025,655,2.69,0.64,12,0.26,882.00,3726.00,3355,20230417,-29.36,2305,20230726,2.82,3355,-29.36,20230417,2305,2.82,20230726,3355,-29.36,20230417,2305,2.82,20230726,2.98,N,009180,500,144 억,,655135,N,N,2,N,00,N
|
||
|
|
20230927,150238,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2345,0,3,0.00,157367555,67433,108.96,2345,2360,2320,3045,1645,2345,2333.69,2.37,0,-5606,2415,2380,2355,2320,2295,2367,2307,144,700,500,1590,5,1,27655025,649,2.66,0.63,12,0.24,882.00,3726.00,3355,20230417,-30.10,2305,20230726,1.74,3355,-30.10,20230417,2305,1.74,20230726,3355,-30.10,20230417,2305,1.74,20230726,2.98,N,009180,500,144 억,,655135,N,N,3,N,00,N
|
||
|
|
20230927,140238,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2335,-10,5,-0.43,150359060,64431,104.11,2345,2360,2320,3045,1645,2345,2333.64,2.37,0,-6056,2415,2380,2355,2320,2295,2367,2307,144,700,500,1590,5,1,27655025,646,2.65,0.63,12,0.23,882.00,3726.00,3355,20230417,-30.40,2305,20230726,1.30,3355,-30.40,20230417,2305,1.30,20230726,3355,-30.40,20230417,2305,1.30,20230726,2.98,N,009180,500,144 억,,655135,N,N,3,N,00,N
|
||
|
|
20230927,130235,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2345,0,3,0.00,141774925,60759,98.17,2345,2355,2320,3045,1645,2345,2333.40,2.37,0,-6069,2415,2380,2355,2320,2295,2367,2307,144,700,500,1590,5,1,27655025,649,2.66,0.63,12,0.22,882.00,3726.00,3355,20230417,-30.10,2305,20230726,1.74,3355,-30.10,20230417,2305,1.74,20230726,3355,-30.10,20230417,2305,1.74,20230726,2.98,N,009180,500,144 억,,655135,N,N,3,N,00,N
|
||
|
|
20230927,120236,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2325,-20,5,-0.85,106254680,45538,73.58,2345,2355,2325,3045,1645,2345,2333.32,2.37,0,-4928,2415,2380,2355,2320,2295,2367,2307,144,700,500,1590,5,1,27655025,643,2.64,0.62,12,0.16,882.00,3726.00,3355,20230417,-30.70,2305,20230726,0.87,3355,-30.70,20230417,2305,0.87,20230726,3355,-30.70,20230417,2305,0.87,20230726,2.98,N,009180,500,144 억,,655135,N,N,3,N,00,N
|
||
|
|
20230927,110236,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2335,-10,5,-0.43,44725360,19136,30.92,2345,2355,2325,3045,1645,2345,2337.24,2.37,0,-2639,2415,2380,2355,2320,2295,2367,2307,144,700,500,1590,5,1,27655025,646,2.65,0.63,12,0.07,882.00,3726.00,3355,20230417,-30.40,2305,20230726,1.30,3355,-30.40,20230417,2305,1.30,20230726,3355,-30.40,20230417,2305,1.30,20230726,2.98,N,009180,500,144 억,,655135,N,N,3,N,00,N
|
||
|
|
20230927,100235,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2340,-5,5,-0.21,29582765,12654,20.45,2345,2355,2325,3045,1645,2345,2337.82,2.37,0,-1463,2415,2380,2355,2320,2295,2367,2307,144,700,500,1590,5,1,27655025,647,2.65,0.63,12,0.05,882.00,3726.00,3355,20230417,-30.25,2305,20230726,1.52,3355,-30.25,20230417,2305,1.52,20230726,3355,-30.25,20230417,2305,1.52,20230726,2.98,N,009180,500,144 억,,655135,N,N,3,N,00,N
|
||
|
|
20230927,090239,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2340,-5,5,-0.21,6002890,2560,4.14,2345,2345,2330,3045,1645,2345,2344.88,2.37,0,-117,2415,2380,2355,2320,2295,2367,2307,144,700,500,1590,5,1,27655025,647,2.65,0.63,12,0.01,882.00,3726.00,3355,20230417,-30.25,2305,20230726,1.52,3355,-30.25,20230417,2305,1.52,20230726,3355,-30.25,20230417,2305,1.52,20230726,2.98,N,009180,500,144 억,,655135,N,N,3,N,00,N
|
||
|
|
20230926,160235,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2345,-40,5,-1.68,144900305,61725,105.08,2385,2390,2330,3100,1670,2385,2347.51,2.39,0,-4662,2435,2410,2390,2365,2345,2400,2355,144,715,500,1620,5,1,27655025,649,2.66,0.63,12,0.22,882.00,3726.00,3355,20230417,-30.10,2305,20230726,1.74,3355,-30.10,20230417,2305,1.74,20230726,3355,-30.10,20230417,2305,1.74,20230726,2.96,N,009180,500,144 억,,659631,N,N,3,N,00,N
|
||
|
|
20230926,150237,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2340,-45,5,-1.89,134920720,57456,97.82,2385,2390,2330,3100,1670,2385,2348.24,2.39,0,-4801,2435,2410,2390,2365,2345,2400,2355,144,715,500,1620,5,1,27655025,647,2.65,0.63,12,0.21,882.00,3726.00,3355,20230417,-30.25,2305,20230726,1.52,3355,-30.25,20230417,2305,1.52,20230726,3355,-30.25,20230417,2305,1.52,20230726,2.96,N,009180,500,144 억,,659631,N,N,11,N,00,N
|
||
|
|
20230926,140233,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2340,-45,5,-1.89,126810210,53987,91.91,2385,2390,2330,3100,1670,2385,2348.90,2.39,0,-4657,2435,2410,2390,2365,2345,2400,2355,144,715,500,1620,5,1,27655025,647,2.65,0.63,12,0.20,882.00,3726.00,3355,20230417,-30.25,2305,20230726,1.52,3355,-30.25,20230417,2305,1.52,20230726,3355,-30.25,20230417,2305,1.52,20230726,2.96,N,009180,500,144 억,,659631,N,N,11,N,00,N
|
||
|
|
20230926,130234,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2335,-50,5,-2.10,120144515,51133,87.05,2385,2390,2330,3100,1670,2385,2349.65,2.39,0,-4099,2435,2410,2390,2365,2345,2400,2355,144,715,500,1620,5,1,27655025,646,2.65,0.63,12,0.18,882.00,3726.00,3355,20230417,-30.40,2305,20230726,1.30,3355,-30.40,20230417,2305,1.30,20230726,3355,-30.40,20230417,2305,1.30,20230726,2.96,N,009180,500,144 억,,659631,N,N,11,N,00,N
|
||
|
|
20230926,120235,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2340,-45,5,-1.89,110465965,46986,79.99,2385,2390,2330,3100,1670,2385,2351.04,2.39,0,-3697,2435,2410,2390,2365,2345,2400,2355,144,715,500,1620,5,1,27655025,647,2.65,0.63,12,0.17,882.00,3726.00,3355,20230417,-30.25,2305,20230726,1.52,3355,-30.25,20230417,2305,1.52,20230726,3355,-30.25,20230417,2305,1.52,20230726,2.96,N,009180,500,144 억,,659631,N,N,11,N,00,N
|
||
|
|
20230926,110234,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2350,-35,5,-1.47,55848885,23656,40.27,2385,2390,2350,3100,1670,2385,2360.88,2.39,0,-2027,2435,2410,2390,2365,2345,2400,2355,144,715,500,1620,5,1,27655025,650,2.66,0.63,12,0.09,882.00,3726.00,3355,20230417,-29.96,2305,20230726,1.95,3355,-29.96,20230417,2305,1.95,20230726,3355,-29.96,20230417,2305,1.95,20230726,2.96,N,009180,500,144 억,,659631,N,N,11,N,00,N
|
||
|
|
20230926,100235,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2370,-15,5,-0.63,41975155,17759,30.23,2385,2390,2350,3100,1670,2385,2363.60,2.39,0,-1680,2435,2410,2390,2365,2345,2400,2355,144,715,500,1620,5,1,27655025,655,2.69,0.64,12,0.06,882.00,3726.00,3355,20230417,-29.36,2305,20230726,2.82,3355,-29.36,20230417,2305,2.82,20230726,3355,-29.36,20230417,2305,2.82,20230726,2.96,N,009180,500,144 억,,659631,N,N,11,N,00,N
|
||
|
|
20230926,090234,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2390,5,2,0.21,3654200,1532,2.61,2385,2390,2385,3100,1670,2385,2385.25,2.39,0,0,2435,2410,2390,2365,2345,2400,2355,144,715,500,1620,5,1,27655025,661,2.71,0.64,12,0.01,882.00,3726.00,3355,20230417,-28.76,2305,20230726,3.69,3355,-28.76,20230417,2305,3.69,20230726,3355,-28.76,20230417,2305,3.69,20230726,2.96,N,009180,500,144 억,,659631,N,N,11,N,00,N
|
||
|
|
20230925,160234,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2385,-20,5,-0.83,138604725,57872,81.81,2405,2415,2370,3125,1685,2405,2395.05,2.41,0,-5743,2445,2425,2410,2390,2375,2417,2382,144,720,500,1630,5,1,27655025,660,2.70,0.64,12,0.21,882.00,3726.00,3355,20230417,-28.91,2305,20230726,3.47,3355,-28.91,20230417,2305,3.47,20230726,3355,-28.91,20230417,2305,3.47,20230726,2.96,N,009180,500,144 억,,665420,N,N,11,N,00,N
|
||
|
|
20230925,150235,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2385,-20,5,-0.83,128768120,53730,75.96,2405,2415,2375,3125,1685,2405,2396.58,2.41,0,-5929,2445,2425,2410,2390,2375,2417,2382,144,720,500,1630,5,1,27655025,660,2.70,0.64,12,0.19,882.00,3726.00,3355,20230417,-28.91,2305,20230726,3.47,3355,-28.91,20230417,2305,3.47,20230726,3355,-28.91,20230417,2305,3.47,20230726,2.96,N,009180,500,144 억,,665420,N,N,3,N,00,N
|
||
|
|
20230925,140233,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2395,-10,5,-0.42,122306700,51011,72.11,2405,2415,2375,3125,1685,2405,2397.65,2.41,0,-7728,2445,2425,2410,2390,2375,2417,2382,144,720,500,1630,5,1,27655025,662,2.72,0.64,12,0.18,882.00,3726.00,3355,20230417,-28.61,2305,20230726,3.90,3355,-28.61,20230417,2305,3.90,20230726,3355,-28.61,20230417,2305,3.90,20230726,2.96,N,009180,500,144 억,,665420,N,N,3,N,00,N
|
||
|
|
20230925,130233,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2405,0,3,0.00,111057230,46290,65.44,2405,2415,2380,3125,1685,2405,2399.16,2.41,0,-7680,2445,2425,2410,2390,2375,2417,2382,144,720,500,1630,5,1,27655025,665,2.73,0.65,12,0.17,882.00,3726.00,3355,20230417,-28.32,2305,20230726,4.34,3355,-28.32,20230417,2305,4.34,20230726,3355,-28.32,20230417,2305,4.34,20230726,2.96,N,009180,500,144 억,,665420,N,N,3,N,00,N
|
||
|
|
20230925,120236,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2395,-10,5,-0.42,97374210,40571,57.35,2405,2415,2390,3125,1685,2405,2400.09,2.41,0,-7195,2445,2425,2410,2390,2375,2417,2382,144,720,500,1630,5,1,27655025,662,2.72,0.64,12,0.15,882.00,3726.00,3355,20230417,-28.61,2305,20230726,3.90,3355,-28.61,20230417,2305,3.90,20230726,3355,-28.61,20230417,2305,3.90,20230726,2.96,N,009180,500,144 억,,665420,N,N,3,N,00,N
|
||
|
|
20230925,110233,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2405,0,3,0.00,68870975,28672,40.53,2405,2415,2390,3125,1685,2405,2402.03,2.41,0,-7126,2445,2425,2410,2390,2375,2417,2382,144,720,500,1630,5,1,27655025,665,2.73,0.65,12,0.10,882.00,3726.00,3355,20230417,-28.32,2305,20230726,4.34,3355,-28.32,20230417,2305,4.34,20230726,3355,-28.32,20230417,2305,4.34,20230726,2.96,N,009180,500,144 억,,665420,N,N,3,N,00,N
|
||
|
|
20230925,100234,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2405,0,3,0.00,18724075,7793,11.02,2405,2415,2395,3125,1685,2405,2402.68,2.41,0,-1399,2445,2425,2410,2390,2375,2417,2382,144,720,500,1630,5,1,27655025,665,2.73,0.65,12,0.03,882.00,3726.00,3355,20230417,-28.32,2305,20230726,4.34,3355,-28.32,20230417,2305,4.34,20230726,3355,-28.32,20230417,2305,4.34,20230726,2.96,N,009180,500,144 억,,665420,N,N,3,N,00,N
|
||
|
|
20230925,090234,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2405,0,3,0.00,6515145,2709,3.83,2405,2405,2405,3125,1685,2405,2405.00,2.41,0,-531,2445,2425,2410,2390,2375,2417,2382,144,720,500,1630,5,1,27655025,665,2.73,0.65,12,0.01,882.00,3726.00,3355,20230417,-28.32,2305,20230726,4.34,3355,-28.32,20230417,2305,4.34,20230726,3355,-28.32,20230417,2305,4.34,20230726,2.96,N,009180,500,144 억,,665420,N,N,3,N,00,N
|
||
|
|
20230922,160240,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2405,-25,5,-1.03,170204405,70734,124.54,2430,2430,2395,3155,1705,2430,2406.26,2.46,0,-5872,2503,2466,2443,2406,2383,2455,2395,144,725,500,1650,5,1,27655025,665,2.73,0.65,12,0.26,882.00,3726.00,3355,20230417,-28.32,2305,20230726,4.34,3355,-28.32,20230417,2305,4.34,20230726,3355,-28.32,20230417,2305,4.34,20230726,2.94,N,009180,500,144 억,,680531,N,N,3,N,00,N
|
||
|
|
20230922,150238,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2425,-5,5,-0.21,161499250,67118,118.17,2430,2430,2395,3155,1705,2430,2406.20,2.46,0,-5882,2503,2466,2443,2406,2383,2455,2395,144,725,500,1650,5,1,27655025,671,2.75,0.65,12,0.24,882.00,3726.00,3355,20230417,-27.72,2305,20230726,5.21,3355,-27.72,20230417,2305,5.21,20230726,3355,-27.72,20230417,2305,5.21,20230726,2.94,N,009180,500,144 억,,680531,N,N,2,N,00,N
|
||
|
|
20230922,140238,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2415,-15,5,-0.62,160513395,66710,117.46,2430,2430,2395,3155,1705,2430,2406.14,2.46,0,-5792,2503,2466,2443,2406,2383,2455,2395,144,725,500,1650,5,1,27655025,668,2.74,0.65,12,0.24,882.00,3726.00,3355,20230417,-28.02,2305,20230726,4.77,3355,-28.02,20230417,2305,4.77,20230726,3355,-28.02,20230417,2305,4.77,20230726,2.94,N,009180,500,144 억,,680531,N,N,2,N,00,N
|
||
|
|
20230922,130227,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2415,-15,5,-0.62,148151100,61583,108.43,2430,2430,2395,3155,1705,2430,2405.71,2.46,0,-5056,2503,2466,2443,2406,2383,2455,2395,144,725,500,1650,5,1,27655025,668,2.74,0.65,12,0.22,882.00,3726.00,3355,20230417,-28.02,2305,20230726,4.77,3355,-28.02,20230417,2305,4.77,20230726,3355,-28.02,20230417,2305,4.77,20230726,2.94,N,009180,500,144 억,,680531,N,N,2,N,00,N
|
||
|
|
20230922,120227,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2415,-15,5,-0.62,113577790,47196,83.10,2430,2430,2395,3155,1705,2430,2406.51,2.46,0,-5074,2503,2466,2443,2406,2383,2455,2395,144,725,500,1650,5,1,27655025,668,2.74,0.65,12,0.17,882.00,3726.00,3355,20230417,-28.02,2305,20230726,4.77,3355,-28.02,20230417,2305,4.77,20230726,3355,-28.02,20230417,2305,4.77,20230726,2.94,N,009180,500,144 억,,680531,N,N,2,N,00,N
|
||
|
|
20230922,110228,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2405,-25,5,-1.03,104178175,43292,76.22,2430,2430,2395,3155,1705,2430,2406.41,2.46,0,-5074,2503,2466,2443,2406,2383,2455,2395,144,725,500,1650,5,1,27655025,665,2.73,0.65,12,0.16,882.00,3726.00,3355,20230417,-28.32,2305,20230726,4.34,3355,-28.32,20230417,2305,4.34,20230726,3355,-28.32,20230417,2305,4.34,20230726,2.94,N,009180,500,144 억,,680531,N,N,2,N,00,N
|
||
|
|
20230922,100226,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2410,-20,5,-0.82,43283970,17926,31.56,2430,2430,2405,3155,1705,2430,2414.59,2.46,0,-11782,2503,2466,2443,2406,2383,2455,2395,144,725,500,1650,5,1,27655025,666,2.73,0.65,12,0.06,882.00,3726.00,3355,20230417,-28.17,2305,20230726,4.56,3355,-28.17,20230417,2305,4.56,20230726,3355,-28.17,20230417,2305,4.56,20230726,2.94,N,009180,500,144 억,,680531,N,N,2,N,00,N
|
||
|
|
20230922,090224,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2415,-15,5,-0.62,5271950,2170,3.82,2430,2430,2415,3155,1705,2430,2429.47,2.46,0,-169,2503,2466,2443,2406,2383,2455,2395,144,725,500,1650,5,1,27655025,668,2.74,0.65,12,0.01,882.00,3726.00,3355,20230417,-28.02,2305,20230726,4.77,3355,-28.02,20230417,2305,4.77,20230726,3355,-28.02,20230417,2305,4.77,20230726,2.94,N,009180,500,144 억,,680531,N,N,2,N,00,N
|
||
|
|
20230921,160228,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2430,-50,5,-2.02,138362565,56744,137.68,2480,2480,2420,3220,1740,2480,2438.53,2.49,0,-9337,2516,2497,2471,2452,2426,2507,2462,144,740,500,1680,5,1,27655025,672,2.76,0.65,12,0.21,882.00,3726.00,3355,20230417,-27.57,2305,20230726,5.42,3355,-27.57,20230417,2305,5.42,20230726,3355,-27.57,20230417,2305,5.42,20230726,2.94,N,009180,500,144 억,,689673,N,N,2,N,00,N
|
||
|
|
20230921,150225,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2435,-45,5,-1.81,131144700,53774,130.47,2480,2480,2420,3220,1740,2480,2438.81,2.49,0,-9345,2516,2497,2471,2452,2426,2507,2462,144,740,500,1680,5,1,27655025,673,2.76,0.65,12,0.19,882.00,3726.00,3355,20230417,-27.42,2305,20230726,5.64,3355,-27.42,20230417,2305,5.64,20230726,3355,-27.42,20230417,2305,5.64,20230726,2.94,N,009180,500,144 억,,689673,N,N,6,N,00,N
|
||
|
|
20230921,140226,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2440,-40,5,-1.61,120442870,49376,119.80,2480,2480,2420,3220,1740,2480,2439.30,2.49,0,-9152,2516,2497,2471,2452,2426,2507,2462,144,740,500,1680,5,1,27655025,675,2.77,0.65,12,0.18,882.00,3726.00,3355,20230417,-27.27,2305,20230726,5.86,3355,-27.27,20230417,2305,5.86,20230726,3355,-27.27,20230417,2305,5.86,20230726,2.94,N,009180,500,144 억,,689673,N,N,6,N,00,N
|
||
|
|
20230921,130221,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2435,-45,5,-1.81,85711065,35160,85.31,2480,2480,2420,3220,1740,2480,2437.74,2.49,0,-7082,2516,2497,2471,2452,2426,2507,2462,144,740,500,1680,5,1,27655025,673,2.76,0.65,12,0.13,882.00,3726.00,3355,20230417,-27.42,2305,20230726,5.64,3355,-27.42,20230417,2305,5.64,20230726,3355,-27.42,20230417,2305,5.64,20230726,2.94,N,009180,500,144 억,,689673,N,N,6,N,00,N
|
||
|
|
20230921,120221,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2445,-35,5,-1.41,74846210,30680,74.44,2480,2480,2425,3220,1740,2480,2439.58,2.49,0,-5317,2516,2497,2471,2452,2426,2507,2462,144,740,500,1680,5,1,27655025,676,2.77,0.66,12,0.11,882.00,3726.00,3355,20230417,-27.12,2305,20230726,6.07,3355,-27.12,20230417,2305,6.07,20230726,3355,-27.12,20230417,2305,6.07,20230726,2.94,N,009180,500,144 억,,689673,N,N,6,N,00,N
|
||
|
|
20230921,110228,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2440,-40,5,-1.61,63967770,26215,63.61,2480,2480,2425,3220,1740,2480,2440.12,2.49,0,-2555,2516,2497,2471,2452,2426,2507,2462,144,740,500,1680,5,1,27655025,675,2.77,0.65,12,0.09,882.00,3726.00,3355,20230417,-27.27,2305,20230726,5.86,3355,-27.27,20230417,2305,5.86,20230726,3355,-27.27,20230417,2305,5.86,20230726,2.94,N,009180,500,144 억,,689673,N,N,6,N,00,N
|
||
|
|
20230921,100223,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2445,-35,5,-1.41,47011940,19245,46.69,2480,2480,2430,3220,1740,2480,2442.81,2.49,0,-590,2516,2497,2471,2452,2426,2507,2462,144,740,500,1680,5,1,27655025,676,2.77,0.66,12,0.07,882.00,3726.00,3355,20230417,-27.12,2305,20230726,6.07,3355,-27.12,20230417,2305,6.07,20230726,3355,-27.12,20230417,2305,6.07,20230726,2.94,N,009180,500,144 억,,689673,N,N,6,N,00,N
|
||
|
|
20230921,090227,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2465,-15,5,-0.60,5956055,2403,5.83,2480,2480,2465,3220,1740,2480,2478.59,2.49,0,-885,2516,2497,2471,2452,2426,2507,2462,144,740,500,1680,5,1,27655025,682,2.79,0.66,12,0.01,882.00,3726.00,3355,20230417,-26.53,2305,20230726,6.94,3355,-26.53,20230417,2305,6.94,20230726,3355,-26.53,20230417,2305,6.94,20230726,2.94,N,009180,500,144 억,,689673,N,N,6,N,00,N
|
||
|
|
20230920,160228,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2480,20,2,0.81,98999365,40134,121.99,2465,2490,2445,3195,1725,2460,2466.71,2.53,0,-8006,2513,2486,2473,2446,2433,2480,2440,144,735,500,1670,5,1,27655025,686,2.81,0.67,12,0.15,882.00,3726.00,3355,20230417,-26.08,2305,20230726,7.59,3355,-26.08,20230417,2305,7.59,20230726,3355,-26.08,20230417,2305,7.59,20230726,2.95,N,009180,500,144 억,,700099,N,N,6,N,00,N
|
||
|
|
20230920,150222,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2470,10,2,0.41,94087255,38147,115.95,2465,2490,2445,3195,1725,2460,2466.44,2.53,0,-8080,2513,2486,2473,2446,2433,2480,2440,144,735,500,1670,5,1,27655025,683,2.80,0.66,12,0.14,882.00,3726.00,3355,20230417,-26.38,2305,20230726,7.16,3355,-26.38,20230417,2305,7.16,20230726,3355,-26.38,20230417,2305,7.16,20230726,2.95,N,009180,500,144 억,,700099,N,N,0,N,00,N
|
||
|
|
20230920,140224,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2465,5,2,0.20,91357585,37039,112.58,2465,2490,2445,3195,1725,2460,2466.52,2.53,0,-8183,2513,2486,2473,2446,2433,2480,2440,144,735,500,1670,5,1,27655025,682,2.79,0.66,12,0.13,882.00,3726.00,3355,20230417,-26.53,2305,20230726,6.94,3355,-26.53,20230417,2305,6.94,20230726,3355,-26.53,20230417,2305,6.94,20230726,2.95,N,009180,500,144 억,,700099,N,N,0,N,00,N
|
||
|
|
20230920,130223,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2470,10,2,0.41,69018170,27929,84.89,2465,2490,2455,3195,1725,2460,2471.20,2.53,0,-8427,2513,2486,2473,2446,2433,2480,2440,144,735,500,1670,5,1,27655025,683,2.80,0.66,12,0.10,882.00,3726.00,3355,20230417,-26.38,2305,20230726,7.16,3355,-26.38,20230417,2305,7.16,20230726,3355,-26.38,20230417,2305,7.16,20230726,2.95,N,009180,500,144 억,,700099,N,N,0,N,00,N
|
||
|
|
20230920,120220,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2460,0,3,0.00,46245590,18700,56.84,2465,2490,2455,3195,1725,2460,2473.03,2.53,0,-4935,2513,2486,2473,2446,2433,2480,2440,144,735,500,1670,5,1,27655025,680,2.79,0.66,12,0.07,882.00,3726.00,3355,20230417,-26.68,2305,20230726,6.72,3355,-26.68,20230417,2305,6.72,20230726,3355,-26.68,20230417,2305,6.72,20230726,2.95,N,009180,500,144 억,,700099,N,N,0,N,00,N
|
||
|
|
20230920,110223,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2490,30,2,1.22,38298020,15478,47.05,2465,2490,2455,3195,1725,2460,2474.35,2.53,0,-4808,2513,2486,2473,2446,2433,2480,2440,144,735,500,1670,5,1,27655025,689,2.82,0.67,12,0.06,882.00,3726.00,3355,20230417,-25.78,2305,20230726,8.03,3355,-25.78,20230417,2305,8.03,20230726,3355,-25.78,20230417,2305,8.03,20230726,2.95,N,009180,500,144 억,,700099,N,N,0,N,00,N
|
||
|
|
20230920,100220,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2485,25,2,1.02,26597295,10763,32.71,2465,2485,2455,3195,1725,2460,2471.18,2.53,0,-4672,2513,2486,2473,2446,2433,2480,2440,144,735,500,1670,5,1,27655025,687,2.82,0.67,12,0.04,882.00,3726.00,3355,20230417,-25.93,2305,20230726,7.81,3355,-25.93,20230417,2305,7.81,20230726,3355,-25.93,20230417,2305,7.81,20230726,2.95,N,009180,500,144 억,,700099,N,N,0,N,00,N
|
||
|
|
20230920,090221,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2460,0,3,0.00,9465270,3846,11.69,2465,2465,2460,3195,1725,2460,2461.07,2.53,0,-3418,2513,2486,2473,2446,2433,2480,2440,144,735,500,1670,5,1,27655025,680,2.79,0.66,12,0.01,882.00,3726.00,3355,20230417,-26.68,2305,20230726,6.72,3355,-26.68,20230417,2305,6.72,20230726,3355,-26.68,20230417,2305,6.72,20230726,2.95,N,009180,500,144 억,,700099,N,N,0,N,00,N
|
||
|
|
20230919,160221,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2460,-30,5,-1.20,80521780,32515,119.24,2485,2500,2460,3235,1745,2490,2476.48,2.56,0,-7629,2550,2520,2500,2470,2450,2510,2460,144,745,500,1690,5,1,27655025,680,2.79,0.66,12,0.12,882.00,3726.00,3355,20230417,-26.68,2305,20230726,6.72,3355,-26.68,20230417,2305,6.72,20230726,3355,-26.68,20230417,2305,6.72,20230726,2.96,N,009180,500,144 억,,708061,N,N,0,N,00,N
|
||
|
|
20230919,150222,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2480,-10,5,-0.40,74571600,30103,110.40,2485,2500,2465,3235,1745,2490,2477.21,2.56,0,-7519,2550,2520,2500,2470,2450,2510,2460,144,745,500,1690,5,1,27655025,686,2.81,0.67,12,0.11,882.00,3726.00,3355,20230417,-26.08,2305,20230726,7.59,3355,-26.08,20230417,2305,7.59,20230726,3355,-26.08,20230417,2305,7.59,20230726,2.96,N,009180,500,144 억,,708061,N,N,0,N,00,N
|
||
|
|
20230919,140219,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2485,-5,5,-0.20,62524150,25227,92.52,2485,2495,2465,3235,1745,2490,2478.46,2.56,0,-6566,2550,2520,2500,2470,2450,2510,2460,144,745,500,1690,5,1,27655025,687,2.82,0.67,12,0.09,882.00,3726.00,3355,20230417,-25.93,2305,20230726,7.81,3355,-25.93,20230417,2305,7.81,20230726,3355,-25.93,20230417,2305,7.81,20230726,2.96,N,009180,500,144 억,,708061,N,N,0,N,00,N
|
||
|
|
20230919,130218,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2480,-10,5,-0.40,46520390,18764,68.81,2485,2485,2470,3235,1745,2490,2479.24,2.56,0,-6172,2550,2520,2500,2470,2450,2510,2460,144,745,500,1690,5,1,27655025,686,2.81,0.67,12,0.07,882.00,3726.00,3355,20230417,-26.08,2305,20230726,7.59,3355,-26.08,20230417,2305,7.59,20230726,3355,-26.08,20230417,2305,7.59,20230726,2.96,N,009180,500,144 억,,708061,N,N,0,N,00,N
|
||
|
|
20230919,120224,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2475,-15,5,-0.60,41791370,16852,61.80,2485,2485,2470,3235,1745,2490,2479.91,2.56,0,-6153,2550,2520,2500,2470,2450,2510,2460,144,745,500,1690,5,1,27655025,684,2.81,0.66,12,0.06,882.00,3726.00,3355,20230417,-26.23,2305,20230726,7.38,3355,-26.23,20230417,2305,7.38,20230726,3355,-26.23,20230417,2305,7.38,20230726,2.96,N,009180,500,144 억,,708061,N,N,0,N,00,N
|
||
|
|
20230919,110224,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2470,-20,5,-0.80,37468330,15104,55.39,2485,2485,2470,3235,1745,2490,2480.69,2.56,0,-4571,2550,2520,2500,2470,2450,2510,2460,144,745,500,1690,5,1,27655025,683,2.80,0.66,12,0.05,882.00,3726.00,3355,20230417,-26.38,2305,20230726,7.16,3355,-26.38,20230417,2305,7.16,20230726,3355,-26.38,20230417,2305,7.16,20230726,2.96,N,009180,500,144 억,,708061,N,N,0,N,00,N
|
||
|
|
20230919,100222,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2485,-5,5,-0.20,26934820,10849,39.79,2485,2485,2470,3235,1745,2490,2482.70,2.56,0,-3132,2550,2520,2500,2470,2450,2510,2460,144,745,500,1690,5,1,27655025,687,2.82,0.67,12,0.04,882.00,3726.00,3355,20230417,-25.93,2305,20230726,7.81,3355,-25.93,20230417,2305,7.81,20230726,3355,-25.93,20230417,2305,7.81,20230726,2.96,N,009180,500,144 억,,708061,N,N,0,N,00,N
|
||
|
|
20230919,090223,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2480,-10,5,-0.40,6699495,2696,9.89,2485,2485,2480,3235,1745,2490,2484.98,2.56,0,-26,2550,2520,2500,2470,2450,2510,2460,144,745,500,1690,5,1,27655025,686,2.81,0.67,12,0.01,882.00,3726.00,3355,20230417,-26.08,2305,20230726,7.59,3355,-26.08,20230417,2305,7.59,20230726,3355,-26.08,20230417,2305,7.59,20230726,2.96,N,009180,500,144 억,,708061,N,N,0,N,00,N
|
||
|
|
20230918,160224,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2490,-30,5,-1.19,67976160,27263,25.49,2520,2530,2480,3275,1765,2520,2493.35,2.60,0,-9796,2570,2545,2510,2485,2450,2557,2497,144,755,500,1710,5,1,27655025,689,2.82,0.67,12,0.10,882.00,3726.00,3355,20230417,-25.78,2305,20230726,8.03,3355,-25.78,20230417,2305,8.03,20230726,3355,-25.78,20230417,2305,8.03,20230726,2.96,N,009180,500,144 억,,719487,N,N,1,N,00,N
|
||
|
|
20230918,150219,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2490,-30,5,-1.19,63586420,25498,23.84,2520,2530,2480,3275,1765,2520,2493.78,2.60,0,-9944,2570,2545,2510,2485,2450,2557,2497,144,755,500,1710,5,1,27655025,689,2.82,0.67,12,0.09,882.00,3726.00,3355,20230417,-25.78,2305,20230726,8.03,3355,-25.78,20230417,2305,8.03,20230726,3355,-25.78,20230417,2305,8.03,20230726,2.96,N,009180,500,144 억,,719487,N,N,1,N,00,N
|
||
|
|
20230918,140226,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2490,-30,5,-1.19,49050625,19660,18.38,2520,2530,2480,3275,1765,2520,2494.95,2.60,0,-8121,2570,2545,2510,2485,2450,2557,2497,144,755,500,1710,5,1,27655025,689,2.82,0.67,12,0.07,882.00,3726.00,3355,20230417,-25.78,2305,20230726,8.03,3355,-25.78,20230417,2305,8.03,20230726,3355,-25.78,20230417,2305,8.03,20230726,2.96,N,009180,500,144 억,,719487,N,N,1,N,00,N
|
||
|
|
20230918,130225,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2490,-30,5,-1.19,44956700,18014,16.84,2520,2530,2480,3275,1765,2520,2495.65,2.60,0,-7308,2570,2545,2510,2485,2450,2557,2497,144,755,500,1710,5,1,27655025,689,2.82,0.67,12,0.07,882.00,3726.00,3355,20230417,-25.78,2305,20230726,8.03,3355,-25.78,20230417,2305,8.03,20230726,3355,-25.78,20230417,2305,8.03,20230726,2.96,N,009180,500,144 억,,719487,N,N,1,N,00,N
|
||
|
|
20230918,120222,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2500,-20,5,-0.79,43520135,17436,16.30,2520,2530,2480,3275,1765,2520,2495.99,2.60,0,-6733,2570,2545,2510,2485,2450,2557,2497,144,755,500,1710,5,1,27655025,691,2.83,0.67,12,0.06,882.00,3726.00,3355,20230417,-25.48,2305,20230726,8.46,3355,-25.48,20230417,2305,8.46,20230726,3355,-25.48,20230417,2305,8.46,20230726,2.96,N,009180,500,144 억,,719487,N,N,1,N,00,N
|
||
|
|
20230918,110223,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2495,-25,5,-0.99,35406505,14172,13.25,2520,2530,2480,3275,1765,2520,2498.34,2.60,0,-6721,2570,2545,2510,2485,2450,2557,2497,144,755,500,1710,5,1,27655025,690,2.83,0.67,12,0.05,882.00,3726.00,3355,20230417,-25.63,2305,20230726,8.24,3355,-25.63,20230417,2305,8.24,20230726,3355,-25.63,20230417,2305,8.24,20230726,2.96,N,009180,500,144 억,,719487,N,N,1,N,00,N
|
||
|
|
20230918,100220,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2500,-20,5,-0.79,19500425,7769,7.26,2520,2530,2495,3275,1765,2520,2510.03,2.60,0,-6308,2570,2545,2510,2485,2450,2557,2497,144,755,500,1710,5,1,27655025,691,2.83,0.67,12,0.03,882.00,3726.00,3355,20230417,-25.48,2305,20230726,8.46,3355,-25.48,20230417,2305,8.46,20230726,3355,-25.48,20230417,2305,8.46,20230726,2.96,N,009180,500,144 억,,719487,N,N,1,N,00,N
|
||
|
|
20230918,090219,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2510,-10,5,-0.40,8658150,3436,3.21,2520,2520,2510,3275,1765,2520,2519.83,2.60,0,-3314,2570,2545,2510,2485,2450,2557,2497,144,755,500,1710,5,1,27655025,694,2.85,0.67,12,0.01,882.00,3726.00,3355,20230417,-25.19,2305,20230726,8.89,3355,-25.19,20230417,2305,8.89,20230726,3355,-25.19,20230417,2305,8.89,20230726,2.96,N,009180,500,144 억,,719487,N,N,1,N,00,N
|
||
|
|
20230915,160221,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2520,45,2,1.82,268533790,106952,134.71,2505,2535,2475,3215,1735,2475,2510.69,2.53,0,23673,2525,2500,2475,2450,2425,2512,2462,144,740,500,1680,5,1,27655025,697,2.86,0.68,12,0.39,882.00,3726.00,3355,20230417,-24.89,2305,20230726,9.33,3355,-24.89,20230417,2305,9.33,20230726,3355,-24.89,20230417,2305,9.33,20230726,2.97,N,009180,500,144 억,,698838,N,N,1,N,00,N
|
||
|
|
20230915,150223,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2510,35,2,1.41,256429275,102141,128.65,2505,2535,2475,3215,1735,2475,2510.54,2.53,0,24245,2525,2500,2475,2450,2425,2512,2462,144,740,500,1680,5,1,27655025,694,2.85,0.67,12,0.37,882.00,3726.00,3355,20230417,-25.19,2305,20230726,8.89,3355,-25.19,20230417,2305,8.89,20230726,3355,-25.19,20230417,2305,8.89,20230726,2.97,N,009180,500,144 억,,698838,N,N,35,N,00,N
|
||
|
|
20230915,140221,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2505,30,2,1.21,231783510,92294,116.24,2505,2535,2475,3215,1735,2475,2511.36,2.53,0,23186,2525,2500,2475,2450,2425,2512,2462,144,740,500,1680,5,1,27655025,693,2.84,0.67,12,0.33,882.00,3726.00,3355,20230417,-25.34,2305,20230726,8.68,3355,-25.34,20230417,2305,8.68,20230726,3355,-25.34,20230417,2305,8.68,20230726,2.97,N,009180,500,144 억,,698838,N,N,35,N,00,N
|
||
|
|
20230915,130217,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2520,45,2,1.82,189720920,75489,95.08,2505,2535,2475,3215,1735,2475,2513.23,2.53,0,19849,2525,2500,2475,2450,2425,2512,2462,144,740,500,1680,5,1,27655025,697,2.86,0.68,12,0.27,882.00,3726.00,3355,20230417,-24.89,2305,20230726,9.33,3355,-24.89,20230417,2305,9.33,20230726,3355,-24.89,20230417,2305,9.33,20230726,2.97,N,009180,500,144 억,,698838,N,N,35,N,00,N
|
||
|
|
20230915,120221,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2510,35,2,1.41,133914380,53337,67.18,2505,2535,2475,3215,1735,2475,2510.72,2.53,0,16579,2525,2500,2475,2450,2425,2512,2462,144,740,500,1680,5,1,27655025,694,2.85,0.67,12,0.19,882.00,3726.00,3355,20230417,-25.19,2305,20230726,8.89,3355,-25.19,20230417,2305,8.89,20230726,3355,-25.19,20230417,2305,8.89,20230726,2.97,N,009180,500,144 억,,698838,N,N,35,N,00,N
|
||
|
|
20230915,110223,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2530,55,2,2.22,106014615,42273,53.24,2505,2530,2475,3215,1735,2475,2507.86,2.53,0,10248,2525,2500,2475,2450,2425,2512,2462,144,740,500,1680,5,1,27655025,700,2.87,0.68,12,0.15,882.00,3726.00,3355,20230417,-24.59,2305,20230726,9.76,3355,-24.59,20230417,2305,9.76,20230726,3355,-24.59,20230417,2305,9.76,20230726,2.97,N,009180,500,144 억,,698838,N,N,35,N,00,N
|
||
|
|
20230915,100223,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2500,25,2,1.01,25017220,10028,12.63,2505,2515,2475,3215,1735,2475,2494.74,2.53,0,2572,2525,2500,2475,2450,2425,2512,2462,144,740,500,1680,5,1,27655025,691,2.83,0.67,12,0.04,882.00,3726.00,3355,20230417,-25.48,2305,20230726,8.46,3355,-25.48,20230417,2305,8.46,20230726,3355,-25.48,20230417,2305,8.46,20230726,2.97,N,009180,500,144 억,,698838,N,N,35,N,00,N
|
||
|
|
20230915,090222,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2500,25,2,1.01,2097215,838,1.06,2505,2515,2500,3215,1735,2475,2502.64,2.53,0,-131,2525,2500,2475,2450,2425,2512,2462,144,740,500,1680,5,1,27655025,691,2.83,0.67,12,0.00,882.00,3726.00,3355,20230417,-25.48,2305,20230726,8.46,3355,-25.48,20230417,2305,8.46,20230726,3355,-25.48,20230417,2305,8.46,20230726,2.97,N,009180,500,144 억,,698838,N,N,35,N,00,N
|
||
|
|
20230914,160221,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2475,10,2,0.41,196016685,79277,180.29,2470,2500,2450,3200,1730,2465,2472.55,2.45,0,23217,2501,2482,2466,2447,2431,2475,2440,144,735,500,1670,5,1,27655025,684,2.81,0.66,12,0.29,882.00,3726.00,3355,20230417,-26.23,2305,20230726,7.38,3355,-26.23,20230417,2305,7.38,20230726,3355,-26.23,20230417,2305,7.38,20230726,3.07,N,009180,500,144 억,,678455,N,N,35,N,00,N
|
||
|
|
20230914,150218,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2490,25,2,1.01,180824300,73151,166.36,2470,2500,2450,3200,1730,2465,2471.93,2.45,0,21008,2501,2482,2466,2447,2431,2475,2440,144,735,500,1670,5,1,27655025,689,2.82,0.67,12,0.26,882.00,3726.00,3355,20230417,-25.78,2305,20230726,8.03,3355,-25.78,20230417,2305,8.03,20230726,3355,-25.78,20230417,2305,8.03,20230726,3.07,N,009180,500,144 억,,678455,N,N,5,N,00,N
|
||
|
|
20230914,140217,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2500,35,2,1.42,171484530,69399,157.83,2470,2500,2450,3200,1730,2465,2470.99,2.45,0,19288,2501,2482,2466,2447,2431,2475,2440,144,735,500,1670,5,1,27655025,691,2.83,0.67,12,0.25,882.00,3726.00,3355,20230417,-25.48,2305,20230726,8.46,3355,-25.48,20230417,2305,8.46,20230726,3355,-25.48,20230417,2305,8.46,20230726,3.07,N,009180,500,144 억,,678455,N,N,5,N,00,N
|
||
|
|
20230914,130215,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2495,30,2,1.22,159865560,64724,147.19,2470,2500,2450,3200,1730,2465,2469.96,2.45,0,17818,2501,2482,2466,2447,2431,2475,2440,144,735,500,1670,5,1,27655025,690,2.83,0.67,12,0.23,882.00,3726.00,3355,20230417,-25.63,2305,20230726,8.24,3355,-25.63,20230417,2305,8.24,20230726,3355,-25.63,20230417,2305,8.24,20230726,3.07,N,009180,500,144 억,,678455,N,N,5,N,00,N
|
||
|
|
20230914,120220,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2485,20,2,0.81,148374215,60116,136.71,2470,2490,2450,3200,1730,2465,2468.13,2.45,0,17889,2501,2482,2466,2447,2431,2475,2440,144,735,500,1670,5,1,27655025,687,2.82,0.67,12,0.22,882.00,3726.00,3355,20230417,-25.93,2305,20230726,7.81,3355,-25.93,20230417,2305,7.81,20230726,3355,-25.93,20230417,2305,7.81,20230726,3.07,N,009180,500,144 억,,678455,N,N,5,N,00,N
|
||
|
|
20230914,110219,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2485,20,2,0.81,142165225,57615,131.03,2470,2490,2450,3200,1730,2465,2467.50,2.45,0,17435,2501,2482,2466,2447,2431,2475,2440,144,735,500,1670,5,1,27655025,687,2.82,0.67,12,0.21,882.00,3726.00,3355,20230417,-25.93,2305,20230726,7.81,3355,-25.93,20230417,2305,7.81,20230726,3355,-25.93,20230417,2305,7.81,20230726,3.07,N,009180,500,144 억,,678455,N,N,5,N,00,N
|
||
|
|
20230914,100215,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2485,20,2,0.81,127831845,51843,117.90,2470,2490,2450,3200,1730,2465,2465.75,2.45,0,17119,2501,2482,2466,2447,2431,2475,2440,144,735,500,1670,5,1,27655025,687,2.82,0.67,12,0.19,882.00,3726.00,3355,20230417,-25.93,2305,20230726,7.81,3355,-25.93,20230417,2305,7.81,20230726,3355,-25.93,20230417,2305,7.81,20230726,3.07,N,009180,500,144 억,,678455,N,N,5,N,00,N
|
||
|
|
20230914,090218,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2480,15,2,0.61,7047520,2853,6.49,2470,2480,2470,3200,1730,2465,2470.21,2.45,0,2392,2501,2482,2466,2447,2431,2475,2440,144,735,500,1670,5,1,27655025,686,2.81,0.67,12,0.01,882.00,3726.00,3355,20230417,-26.08,2305,20230726,7.59,3355,-26.08,20230417,2305,7.59,20230726,3355,-26.08,20230417,2305,7.59,20230726,3.07,N,009180,500,144 억,,678455,N,N,5,N,00,N
|
||
|
|
20230913,160221,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2465,-20,5,-0.80,108255615,43969,40.17,2485,2485,2450,3230,1740,2485,2462.09,2.47,0,239,2555,2520,2500,2465,2445,2510,2455,144,745,500,1680,5,1,27655025,682,2.79,0.66,12,0.16,882.00,3726.00,3355,20230417,-26.53,2305,20230726,6.94,3355,-26.53,20230417,2305,6.94,20230726,3355,-26.53,20230417,2305,6.94,20230726,3.08,N,009180,500,144 억,,683610,N,N,5,N,00,N
|
||
|
|
20230913,150217,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2470,-15,5,-0.60,106653265,43319,39.58,2485,2485,2450,3230,1740,2485,2462.04,2.47,0,452,2555,2520,2500,2465,2445,2510,2455,144,745,500,1680,5,1,27655025,683,2.80,0.66,12,0.16,882.00,3726.00,3355,20230417,-26.38,2305,20230726,7.16,3355,-26.38,20230417,2305,7.16,20230726,3355,-26.38,20230417,2305,7.16,20230726,3.08,N,009180,500,144 억,,683610,N,N,4,N,00,N
|
||
|
|
20230913,140220,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2465,-20,5,-0.80,99953005,40598,37.09,2485,2485,2450,3230,1740,2485,2462.02,2.47,0,525,2555,2520,2500,2465,2445,2510,2455,144,745,500,1680,5,1,27655025,682,2.79,0.66,12,0.15,882.00,3726.00,3355,20230417,-26.53,2305,20230726,6.94,3355,-26.53,20230417,2305,6.94,20230726,3355,-26.53,20230417,2305,6.94,20230726,3.08,N,009180,500,144 억,,683610,N,N,4,N,00,N
|
||
|
|
20230913,130214,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2480,-5,5,-0.20,74868110,30406,27.78,2485,2485,2450,3230,1740,2485,2462.28,2.47,0,-2080,2555,2520,2500,2465,2445,2510,2455,144,745,500,1680,5,1,27655025,686,2.81,0.67,12,0.11,882.00,3726.00,3355,20230417,-26.08,2305,20230726,7.59,3355,-26.08,20230417,2305,7.59,20230726,3355,-26.08,20230417,2305,7.59,20230726,3.08,N,009180,500,144 억,,683610,N,N,4,N,00,N
|
||
|
|
20230913,120220,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2460,-25,5,-1.01,61654530,25047,22.88,2485,2485,2450,3230,1740,2485,2461.55,2.47,0,-4031,2555,2520,2500,2465,2445,2510,2455,144,745,500,1680,5,1,27655025,680,2.79,0.66,12,0.09,882.00,3726.00,3355,20230417,-26.68,2305,20230726,6.72,3355,-26.68,20230417,2305,6.72,20230726,3355,-26.68,20230417,2305,6.72,20230726,3.08,N,009180,500,144 억,,683610,N,N,4,N,00,N
|
||
|
|
20230913,110219,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2450,-35,5,-1.41,55815555,22670,20.71,2485,2485,2450,3230,1740,2485,2462.09,2.47,0,-4855,2555,2520,2500,2465,2445,2510,2455,144,745,500,1680,5,1,27655025,678,2.78,0.66,12,0.08,882.00,3726.00,3355,20230417,-26.97,2305,20230726,6.29,3355,-26.97,20230417,2305,6.29,20230726,3355,-26.97,20230417,2305,6.29,20230726,3.08,N,009180,500,144 억,,683610,N,N,4,N,00,N
|
||
|
|
20230913,100216,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2460,-25,5,-1.01,25425470,10299,9.41,2485,2485,2455,3230,1740,2485,2468.73,2.47,0,-669,2555,2520,2500,2465,2445,2510,2455,144,745,500,1680,5,1,27655025,680,2.79,0.66,12,0.04,882.00,3726.00,3355,20230417,-26.68,2305,20230726,6.72,3355,-26.68,20230417,2305,6.72,20230726,3355,-26.68,20230417,2305,6.72,20230726,3.08,N,009180,500,144 억,,683610,N,N,4,N,00,N
|
||
|
|
20230913,090217,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2480,-5,5,-0.20,4967145,1999,1.83,2485,2485,2480,3230,1740,2485,2484.81,2.47,0,-218,2555,2520,2500,2465,2445,2510,2455,144,745,500,1680,5,1,27655025,686,2.81,0.67,12,0.01,882.00,3726.00,3355,20230417,-26.08,2305,20230726,7.59,3355,-26.08,20230417,2305,7.59,20230726,3355,-26.08,20230417,2305,7.59,20230726,3.08,N,009180,500,144 억,,683610,N,N,4,N,00,N
|
||
|
|
20230912,160215,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2485,-20,5,-0.80,273796770,109398,152.08,2500,2535,2480,3255,1755,2505,2502.76,2.55,0,-22779,2548,2526,2503,2481,2458,2537,2492,144,750,500,1700,5,1,27655025,687,2.82,0.67,12,0.40,882.00,3726.00,3355,20230417,-25.93,2305,20230726,7.81,3355,-25.93,20230417,2305,7.81,20230726,3355,-25.93,20230417,2305,7.81,20230726,3.05,N,009180,500,144 억,,705918,N,N,4,N,00,N
|
||
|
|
20230912,150218,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2490,-15,5,-0.60,246105070,98313,136.67,2500,2535,2480,3255,1755,2505,2503.28,2.55,0,-22156,2548,2526,2503,2481,2458,2537,2492,144,750,500,1700,5,1,27655025,689,2.82,0.67,12,0.36,882.00,3726.00,3355,20230417,-25.78,2305,20230726,8.03,3355,-25.78,20230417,2305,8.03,20230726,3355,-25.78,20230417,2305,8.03,20230726,3.05,N,009180,500,144 억,,705918,N,N,7,N,00,N
|
||
|
|
20230912,140216,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2485,-20,5,-0.80,224021405,89457,124.36,2500,2535,2480,3255,1755,2505,2504.24,2.55,0,-20540,2548,2526,2503,2481,2458,2537,2492,144,750,500,1700,5,1,27655025,687,2.82,0.67,12,0.32,882.00,3726.00,3355,20230417,-25.93,2305,20230726,7.81,3355,-25.93,20230417,2305,7.81,20230726,3355,-25.93,20230417,2305,7.81,20230726,3.05,N,009180,500,144 억,,705918,N,N,7,N,00,N
|
||
|
|
20230912,130216,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2495,-10,5,-0.40,185197750,73840,102.65,2500,2535,2490,3255,1755,2505,2508.10,2.55,0,-16570,2548,2526,2503,2481,2458,2537,2492,144,750,500,1700,5,1,27655025,690,2.83,0.67,12,0.27,882.00,3726.00,3355,20230417,-25.63,2305,20230726,8.24,3355,-25.63,20230417,2305,8.24,20230726,3355,-25.63,20230417,2305,8.24,20230726,3.05,N,009180,500,144 억,,705918,N,N,7,N,00,N
|
||
|
|
20230912,120212,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2515,10,2,0.40,146348290,58298,81.04,2500,2535,2490,3255,1755,2505,2510.35,2.55,0,-14390,2548,2526,2503,2481,2458,2537,2492,144,750,500,1700,5,1,27655025,696,2.85,0.67,12,0.21,882.00,3726.00,3355,20230417,-25.04,2305,20230726,9.11,3355,-25.04,20230417,2305,9.11,20230726,3355,-25.04,20230417,2305,9.11,20230726,3.05,N,009180,500,144 억,,705918,N,N,7,N,00,N
|
||
|
|
20230912,110215,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2495,-10,5,-0.40,74875665,29897,41.56,2500,2520,2495,3255,1755,2505,2504.45,2.55,0,-879,2548,2526,2503,2481,2458,2537,2492,144,750,500,1700,5,1,27655025,690,2.83,0.67,12,0.11,882.00,3726.00,3355,20230417,-25.63,2305,20230726,8.24,3355,-25.63,20230417,2305,8.24,20230726,3355,-25.63,20230417,2305,8.24,20230726,3.05,N,009180,500,144 억,,705918,N,N,7,N,00,N
|
||
|
|
20230912,100215,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2520,15,2,0.60,47443260,18932,26.32,2500,2520,2500,3255,1755,2505,2505.98,2.55,0,781,2548,2526,2503,2481,2458,2537,2492,144,750,500,1700,5,1,27655025,697,2.86,0.68,12,0.07,882.00,3726.00,3355,20230417,-24.89,2305,20230726,9.33,3355,-24.89,20230417,2305,9.33,20230726,3355,-24.89,20230417,2305,9.33,20230726,3.05,N,009180,500,144 억,,705918,N,N,7,N,00,N
|
||
|
|
20230912,090217,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2515,10,2,0.40,6828420,2731,3.80,2500,2520,2500,3255,1755,2505,2500.34,2.55,0,-46,2548,2526,2503,2481,2458,2537,2492,144,750,500,1700,5,1,27655025,696,2.85,0.67,12,0.01,882.00,3726.00,3355,20230417,-25.04,2305,20230726,9.11,3355,-25.04,20230417,2305,9.11,20230726,3355,-25.04,20230417,2305,9.11,20230726,3.05,N,009180,500,144 억,,705918,N,N,7,N,00,N
|
||
|
|
20230911,160213,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2505,15,2,0.60,175962155,70514,47.03,2490,2525,2480,3235,1745,2490,2495.42,2.58,0,-3692,2566,2527,2486,2447,2406,2507,2427,144,745,500,1690,5,1,27655025,693,2.84,0.67,12,0.25,882.00,3726.00,3355,20230417,-25.34,2305,20230726,8.68,3355,-25.34,20230417,2305,8.68,20230726,3355,-25.34,20230417,2305,8.68,20230726,3.09,N,009180,500,144 억,,713481,N,N,7,N,00,N
|
||
|
|
20230911,150216,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2495,5,2,0.20,170610325,68373,45.60,2490,2525,2480,3235,1745,2490,2495.29,2.58,0,-3623,2566,2527,2486,2447,2406,2507,2427,144,745,500,1690,5,1,27655025,690,2.83,0.67,12,0.25,882.00,3726.00,3355,20230417,-25.63,2305,20230726,8.24,3355,-25.63,20230417,2305,8.24,20230726,3355,-25.63,20230417,2305,8.24,20230726,3.09,N,009180,500,144 억,,713481,N,N,8,N,00,N
|
||
|
|
20230911,140217,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2505,15,2,0.60,147601220,59182,39.47,2490,2525,2480,3235,1745,2490,2494.02,2.58,0,-1177,2566,2527,2486,2447,2406,2507,2427,144,745,500,1690,5,1,27655025,693,2.84,0.67,12,0.21,882.00,3726.00,3355,20230417,-25.34,2305,20230726,8.68,3355,-25.34,20230417,2305,8.68,20230726,3355,-25.34,20230417,2305,8.68,20230726,3.09,N,009180,500,144 억,,713481,N,N,8,N,00,N
|
||
|
|
20230911,130216,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2495,5,2,0.20,120655110,48401,32.28,2490,2525,2480,3235,1745,2490,2492.82,2.58,0,-1304,2566,2527,2486,2447,2406,2507,2427,144,745,500,1690,5,1,27655025,690,2.83,0.67,12,0.18,882.00,3726.00,3355,20230417,-25.63,2305,20230726,8.24,3355,-25.63,20230417,2305,8.24,20230726,3355,-25.63,20230417,2305,8.24,20230726,3.09,N,009180,500,144 억,,713481,N,N,8,N,00,N
|
||
|
|
20230911,120219,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2495,5,2,0.20,114464260,45920,30.62,2490,2525,2480,3235,1745,2490,2492.69,2.58,0,-2549,2566,2527,2486,2447,2406,2507,2427,144,745,500,1690,5,1,27655025,690,2.83,0.67,12,0.17,882.00,3726.00,3355,20230417,-25.63,2305,20230726,8.24,3355,-25.63,20230417,2305,8.24,20230726,3355,-25.63,20230417,2305,8.24,20230726,3.09,N,009180,500,144 억,,713481,N,N,8,N,00,N
|
||
|
|
20230911,110214,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2490,0,3,0.00,100173235,40182,26.80,2490,2525,2480,3235,1745,2490,2492.99,2.58,0,822,2566,2527,2486,2447,2406,2507,2427,144,745,500,1690,5,1,27655025,689,2.82,0.67,12,0.15,882.00,3726.00,3355,20230417,-25.78,2305,20230726,8.03,3355,-25.78,20230417,2305,8.03,20230726,3355,-25.78,20230417,2305,8.03,20230726,3.09,N,009180,500,144 억,,713481,N,N,8,N,00,N
|
||
|
|
20230911,100212,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2500,10,2,0.40,95612630,38350,25.58,2490,2525,2480,3235,1745,2490,2493.16,2.58,0,470,2566,2527,2486,2447,2406,2507,2427,144,745,500,1690,5,1,27655025,691,2.83,0.67,12,0.14,882.00,3726.00,3355,20230417,-25.48,2305,20230726,8.46,3355,-25.48,20230417,2305,8.46,20230726,3355,-25.48,20230417,2305,8.46,20230726,3.09,N,009180,500,144 억,,713481,N,N,8,N,00,N
|
||
|
|
20230911,090212,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2525,35,2,1.41,9875990,3953,2.64,2490,2525,2490,3235,1745,2490,2498.35,2.58,0,-125,2566,2527,2486,2447,2406,2507,2427,144,745,500,1690,5,1,27655025,698,2.86,0.68,12,0.01,882.00,3726.00,3355,20230417,-24.74,2305,20230726,9.54,3355,-24.74,20230417,2305,9.54,20230726,3355,-24.74,20230417,2305,9.54,20230726,3.09,N,009180,500,144 억,,713481,N,N,8,N,00,N
|
||
|
|
20230908,160215,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2490,60,2,2.47,365813270,147110,244.70,2495,2525,2445,3155,1705,2430,2486.66,2.56,0,8624,2473,2451,2438,2416,2403,2445,2410,144,725,500,1650,5,1,27655025,689,2.82,0.67,12,0.53,882.00,3726.00,3355,20230417,-25.78,2305,20230726,8.03,3355,-25.78,20230417,2305,8.03,20230726,3355,-25.78,20230417,2305,8.03,20230726,3.13,N,009180,500,144 억,,708145,N,N,8,N,00,N
|
||
|
|
20230908,150215,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2500,70,2,2.88,356594925,143403,238.54,2495,2525,2445,3155,1705,2430,2486.66,2.56,0,7362,2473,2451,2438,2416,2403,2445,2410,144,725,500,1650,5,1,27655025,691,2.83,0.67,12,0.52,882.00,3726.00,3355,20230417,-25.48,2305,20230726,8.46,3355,-25.48,20230417,2305,8.46,20230726,3355,-25.48,20230417,2305,8.46,20230726,3.13,N,009180,500,144 억,,708145,N,N,10,N,00,N
|
||
|
|
20230908,140214,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2480,50,2,2.06,283758900,114141,189.86,2495,2525,2445,3155,1705,2430,2486.04,2.56,0,2709,2473,2451,2438,2416,2403,2445,2410,144,725,500,1650,5,1,27655025,686,2.81,0.67,12,0.41,882.00,3726.00,3355,20230417,-26.08,2305,20230726,7.59,3355,-26.08,20230417,2305,7.59,20230726,3355,-26.08,20230417,2305,7.59,20230726,3.13,N,009180,500,144 억,,708145,N,N,10,N,00,N
|
||
|
|
20230908,130217,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2480,50,2,2.06,260749255,104878,174.45,2495,2525,2445,3155,1705,2430,2486.21,2.56,0,4488,2473,2451,2438,2416,2403,2445,2410,144,725,500,1650,5,1,27655025,686,2.81,0.67,12,0.38,882.00,3726.00,3355,20230417,-26.08,2305,20230726,7.59,3355,-26.08,20230417,2305,7.59,20230726,3355,-26.08,20230417,2305,7.59,20230726,3.13,N,009180,500,144 억,,708145,N,N,10,N,00,N
|
||
|
|
20230908,120220,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2480,50,2,2.06,222939335,89591,149.03,2495,2525,2445,3155,1705,2430,2488.41,2.56,0,4114,2473,2451,2438,2416,2403,2445,2410,144,725,500,1650,5,1,27655025,686,2.81,0.67,12,0.32,882.00,3726.00,3355,20230417,-26.08,2305,20230726,7.59,3355,-26.08,20230417,2305,7.59,20230726,3355,-26.08,20230417,2305,7.59,20230726,3.13,N,009180,500,144 억,,708145,N,N,10,N,00,N
|
||
|
|
20230908,110216,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2455,25,2,1.03,203662730,81799,136.06,2495,2525,2445,3155,1705,2430,2489.79,2.56,0,4112,2473,2451,2438,2416,2403,2445,2410,144,725,500,1650,5,1,27655025,679,2.78,0.66,12,0.30,882.00,3726.00,3355,20230417,-26.83,2305,20230726,6.51,3355,-26.83,20230417,2305,6.51,20230726,3355,-26.83,20230417,2305,6.51,20230726,3.13,N,009180,500,144 억,,708145,N,N,10,N,00,N
|
||
|
|
20230908,100215,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2465,35,2,1.44,194185525,77949,129.66,2495,2525,2445,3155,1705,2430,2491.19,2.56,0,4206,2473,2451,2438,2416,2403,2445,2410,144,725,500,1650,5,1,27655025,682,2.79,0.66,12,0.28,882.00,3726.00,3355,20230417,-26.53,2305,20230726,6.94,3355,-26.53,20230417,2305,6.94,20230726,3355,-26.53,20230417,2305,6.94,20230726,3.13,N,009180,500,144 억,,708145,N,N,10,N,00,N
|
||
|
|
20230908,090219,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2510,80,2,3.29,71763915,28663,47.68,2495,2525,2490,3155,1705,2430,2503.71,2.56,0,-3168,2473,2451,2438,2416,2403,2445,2410,144,725,500,1650,5,1,27655025,694,2.85,0.67,12,0.10,882.00,3726.00,3355,20230417,-25.19,2305,20230726,8.89,3355,-25.19,20230417,2305,8.89,20230726,3355,-25.19,20230417,2305,8.89,20230726,3.13,N,009180,500,144 억,,708145,N,N,10,N,00,N
|
||
|
|
20230907,160216,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2430,-40,5,-1.62,145952130,60113,96.36,2455,2460,2425,3210,1730,2470,2427.96,2.61,0,-11653,2496,2482,2456,2442,2416,2490,2450,144,740,500,1670,5,1,27655025,672,2.76,0.65,12,0.22,882.00,3726.00,3355,20230417,-27.57,2305,20230726,5.42,3355,-27.57,20230417,2305,5.42,20230726,3355,-27.57,20230417,2305,5.42,20230726,3.13,N,009180,500,144 억,,723080,N,N,10,N,00,N
|
||
|
|
20230907,150214,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2430,-40,5,-1.62,133435390,54960,88.10,2455,2460,2425,3210,1730,2470,2427.86,2.61,0,-11635,2496,2482,2456,2442,2416,2490,2450,144,740,500,1670,5,1,27655025,672,2.76,0.65,12,0.20,882.00,3726.00,3355,20230417,-27.57,2305,20230726,5.42,3355,-27.57,20230417,2305,5.42,20230726,3355,-27.57,20230417,2305,5.42,20230726,3.13,N,009180,500,144 억,,723080,N,N,14,N,00,N
|
||
|
|
20230907,140214,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2435,-35,5,-1.42,120233325,49521,79.38,2455,2460,2425,3210,1730,2470,2427.93,2.61,0,-10296,2496,2482,2456,2442,2416,2490,2450,144,740,500,1670,5,1,27655025,673,2.76,0.65,12,0.18,882.00,3726.00,3355,20230417,-27.42,2305,20230726,5.64,3355,-27.42,20230417,2305,5.64,20230726,3355,-27.42,20230417,2305,5.64,20230726,3.13,N,009180,500,144 억,,723080,N,N,14,N,00,N
|
||
|
|
20230907,130215,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2430,-40,5,-1.62,103602835,42664,68.39,2455,2460,2425,3210,1730,2470,2428.34,2.61,0,-4720,2496,2482,2456,2442,2416,2490,2450,144,740,500,1670,5,1,27655025,672,2.76,0.65,12,0.15,882.00,3726.00,3355,20230417,-27.57,2305,20230726,5.42,3355,-27.57,20230417,2305,5.42,20230726,3355,-27.57,20230417,2305,5.42,20230726,3.13,N,009180,500,144 억,,723080,N,N,14,N,00,N
|
||
|
|
20230907,120217,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2430,-40,5,-1.62,95707050,39412,63.18,2455,2460,2425,3210,1730,2470,2428.37,2.61,0,-5351,2496,2482,2456,2442,2416,2490,2450,144,740,500,1670,5,1,27655025,672,2.76,0.65,12,0.14,882.00,3726.00,3355,20230417,-27.57,2305,20230726,5.42,3355,-27.57,20230417,2305,5.42,20230726,3355,-27.57,20230417,2305,5.42,20230726,3.13,N,009180,500,144 억,,723080,N,N,14,N,00,N
|
||
|
|
20230907,110215,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2430,-40,5,-1.62,39217460,16118,25.84,2455,2460,2425,3210,1730,2470,2433.15,2.61,0,-4690,2496,2482,2456,2442,2416,2490,2450,144,740,500,1670,5,1,27655025,672,2.76,0.65,12,0.06,882.00,3726.00,3355,20230417,-27.57,2305,20230726,5.42,3355,-27.57,20230417,2305,5.42,20230726,3355,-27.57,20230417,2305,5.42,20230726,3.13,N,009180,500,144 억,,723080,N,N,14,N,00,N
|
||
|
|
20230907,100215,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2425,-45,5,-1.82,26777025,10988,17.61,2455,2460,2425,3210,1730,2470,2436.93,2.61,0,-3614,2496,2482,2456,2442,2416,2490,2450,144,740,500,1670,5,1,27655025,671,2.75,0.65,12,0.04,882.00,3726.00,3355,20230417,-27.72,2305,20230726,5.21,3355,-27.72,20230417,2305,5.21,20230726,3355,-27.72,20230417,2305,5.21,20230726,3.13,N,009180,500,144 억,,723080,N,N,14,N,00,N
|
||
|
|
20230907,090215,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2450,-20,5,-0.81,5182380,2111,3.38,2455,2455,2450,3210,1730,2470,2454.94,2.61,0,-25,2496,2482,2456,2442,2416,2490,2450,144,740,500,1670,5,1,27655025,678,2.78,0.66,12,0.01,882.00,3726.00,3355,20230417,-26.97,2305,20230726,6.29,3355,-26.97,20230417,2305,6.29,20230726,3355,-26.97,20230417,2305,6.29,20230726,3.13,N,009180,500,144 억,,723080,N,N,14,N,00,N
|
||
|
|
20230906,160213,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2470,5,2,0.20,149738725,61012,134.77,2470,2470,2430,3200,1730,2465,2454.24,2.65,0,-8582,2498,2481,2453,2436,2408,2467,2422,144,735,500,1670,5,1,27655025,683,2.80,0.66,12,0.22,882.00,3726.00,3355,20230417,-26.38,2305,20230726,7.16,3355,-26.38,20230417,2305,7.16,20230726,3355,-26.38,20230417,2305,7.16,20230726,3.11,N,009180,500,144 억,,732379,N,N,14,N,00,N
|
||
|
|
20230906,150212,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2440,-25,5,-1.01,94926130,38809,85.73,2470,2470,2430,3200,1730,2465,2445.98,2.65,0,-7994,2498,2481,2453,2436,2408,2467,2422,144,735,500,1670,5,1,27655025,675,2.77,0.65,12,0.14,882.00,3726.00,3355,20230417,-27.27,2305,20230726,5.86,3355,-27.27,20230417,2305,5.86,20230726,3355,-27.27,20230417,2305,5.86,20230726,3.11,N,009180,500,144 억,,732379,N,N,20,N,00,N
|
||
|
|
20230906,140214,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2440,-25,5,-1.01,69936185,28592,63.16,2470,2470,2430,3200,1730,2465,2446.01,2.65,0,-5298,2498,2481,2453,2436,2408,2467,2422,144,735,500,1670,5,1,27655025,675,2.77,0.65,12,0.10,882.00,3726.00,3355,20230417,-27.27,2305,20230726,5.86,3355,-27.27,20230417,2305,5.86,20230726,3355,-27.27,20230417,2305,5.86,20230726,3.11,N,009180,500,144 억,,732379,N,N,20,N,00,N
|
||
|
|
20230906,130216,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2450,-15,5,-0.61,68757170,28109,62.09,2470,2470,2430,3200,1730,2465,2446.09,2.65,0,-5301,2498,2481,2453,2436,2408,2467,2422,144,735,500,1670,5,1,27655025,678,2.78,0.66,12,0.10,882.00,3726.00,3355,20230417,-26.97,2305,20230726,6.29,3355,-26.97,20230417,2305,6.29,20230726,3355,-26.97,20230417,2305,6.29,20230726,3.11,N,009180,500,144 억,,732379,N,N,20,N,00,N
|
||
|
|
20230906,120217,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2450,-15,5,-0.61,63370890,25902,57.22,2470,2470,2430,3200,1730,2465,2446.56,2.65,0,-5152,2498,2481,2453,2436,2408,2467,2422,144,735,500,1670,5,1,27655025,678,2.78,0.66,12,0.09,882.00,3726.00,3355,20230417,-26.97,2305,20230726,6.29,3355,-26.97,20230417,2305,6.29,20230726,3355,-26.97,20230417,2305,6.29,20230726,3.11,N,009180,500,144 억,,732379,N,N,20,N,00,N
|
||
|
|
20230906,110214,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2435,-30,5,-1.22,46529155,18985,41.94,2470,2470,2435,3200,1730,2465,2450.84,2.65,0,-4955,2498,2481,2453,2436,2408,2467,2422,144,735,500,1670,5,1,27655025,673,2.76,0.65,12,0.07,882.00,3726.00,3355,20230417,-27.42,2305,20230726,5.64,3355,-27.42,20230417,2305,5.64,20230726,3355,-27.42,20230417,2305,5.64,20230726,3.11,N,009180,500,144 억,,732379,N,N,20,N,00,N
|
||
|
|
20230906,100211,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2465,0,3,0.00,14448280,5871,12.97,2470,2470,2440,3200,1730,2465,2460.96,2.65,0,-4026,2498,2481,2453,2436,2408,2467,2422,144,735,500,1670,5,1,27655025,682,2.79,0.66,12,0.02,882.00,3726.00,3355,20230417,-26.53,2305,20230726,6.94,3355,-26.53,20230417,2305,6.94,20230726,3355,-26.53,20230417,2305,6.94,20230726,3.11,N,009180,500,144 억,,732379,N,N,20,N,00,N
|
||
|
|
20230906,090213,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2440,-25,5,-1.01,8114825,3293,7.27,2470,2470,2440,3200,1730,2465,2464.27,2.65,0,-3159,2498,2481,2453,2436,2408,2467,2422,144,735,500,1670,5,1,27655025,675,2.77,0.65,12,0.01,882.00,3726.00,3355,20230417,-27.27,2305,20230726,5.86,3355,-27.27,20230417,2305,5.86,20230726,3355,-27.27,20230417,2305,5.86,20230726,3.11,N,009180,500,144 억,,732379,N,N,20,N,00,N
|
||
|
|
20230905,160212,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2465,-10,5,-0.40,108783240,44465,72.45,2470,2470,2425,3215,1735,2475,2446.47,2.71,0,-15873,2521,2497,2451,2427,2381,2510,2440,144,740,500,1680,5,1,27655025,682,2.79,0.66,12,0.16,882.00,3726.00,3355,20230417,-26.53,2305,20230726,6.94,3355,-26.53,20230417,2305,6.94,20230726,3355,-26.53,20230417,2305,6.94,20230726,3.12,N,009180,500,144 억,,748433,N,N,20,N,00,N
|
||
|
|
20230905,150220,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2465,-10,5,-0.40,104850540,42869,69.85,2470,2470,2425,3215,1735,2475,2445.84,2.71,0,-15896,2521,2497,2451,2427,2381,2510,2440,144,740,500,1680,5,1,27655025,682,2.79,0.66,12,0.16,882.00,3726.00,3355,20230417,-26.53,2305,20230726,6.94,3355,-26.53,20230417,2305,6.94,20230726,3355,-26.53,20230417,2305,6.94,20230726,3.12,N,009180,500,144 억,,748433,N,N,56,N,00,N
|
||
|
|
20230905,140214,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2465,-10,5,-0.40,97243590,39780,64.82,2470,2470,2425,3215,1735,2475,2444.53,2.71,0,-15821,2521,2497,2451,2427,2381,2510,2440,144,740,500,1680,5,1,27655025,682,2.79,0.66,12,0.14,882.00,3726.00,3355,20230417,-26.53,2305,20230726,6.94,3355,-26.53,20230417,2305,6.94,20230726,3355,-26.53,20230417,2305,6.94,20230726,3.12,N,009180,500,144 억,,748433,N,N,56,N,00,N
|
||
|
|
20230905,130205,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2450,-25,5,-1.01,81807245,33493,54.58,2470,2470,2425,3215,1735,2475,2442.52,2.71,0,-12109,2521,2497,2451,2427,2381,2510,2440,144,740,500,1680,5,1,27655025,678,2.78,0.66,12,0.12,882.00,3726.00,3355,20230417,-26.97,2305,20230726,6.29,3355,-26.97,20230417,2305,6.29,20230726,3355,-26.97,20230417,2305,6.29,20230726,3.12,N,009180,500,144 억,,748433,N,N,56,N,00,N
|
||
|
|
20230905,120214,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2430,-45,5,-1.82,51835430,21238,34.61,2470,2470,2425,3215,1735,2475,2440.69,2.71,0,-2791,2521,2497,2451,2427,2381,2510,2440,144,740,500,1680,5,1,27655025,672,2.76,0.65,12,0.08,882.00,3726.00,3355,20230417,-27.57,2305,20230726,5.42,3355,-27.57,20230417,2305,5.42,20230726,3355,-27.57,20230417,2305,5.42,20230726,3.12,N,009180,500,144 억,,748433,N,N,56,N,00,N
|
||
|
|
20230905,110214,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2435,-40,5,-1.62,46920390,19212,31.31,2470,2470,2425,3215,1735,2475,2442.24,2.71,0,-2799,2521,2497,2451,2427,2381,2510,2440,144,740,500,1680,5,1,27655025,673,2.76,0.65,12,0.07,882.00,3726.00,3355,20230417,-27.42,2305,20230726,5.64,3355,-27.42,20230417,2305,5.64,20230726,3355,-27.42,20230417,2305,5.64,20230726,3.12,N,009180,500,144 억,,748433,N,N,56,N,00,N
|
||
|
|
20230905,100212,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2445,-30,5,-1.21,25674040,10470,17.06,2470,2470,2435,3215,1735,2475,2452.15,2.71,0,-1876,2521,2497,2451,2427,2381,2510,2440,144,740,500,1680,5,1,27655025,676,2.77,0.66,12,0.04,882.00,3726.00,3355,20230417,-27.12,2305,20230726,6.07,3355,-27.12,20230417,2305,6.07,20230726,3355,-27.12,20230417,2305,6.07,20230726,3.12,N,009180,500,144 억,,748433,N,N,56,N,00,N
|
||
|
|
20230905,090210,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2470,-5,5,-0.20,5534915,2241,3.65,2470,2470,2460,3215,1735,2475,2469.84,2.71,0,-147,2521,2497,2451,2427,2381,2510,2440,144,740,500,1680,5,1,27655025,683,2.80,0.66,12,0.01,882.00,3726.00,3355,20230417,-26.38,2305,20230726,7.16,3355,-26.38,20230417,2305,7.16,20230726,3355,-26.38,20230417,2305,7.16,20230726,3.12,N,009180,500,144 억,,748433,N,N,56,N,00,N
|
||
|
|
20230904,160211,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2475,20,2,0.81,148976895,61290,109.62,2455,2475,2405,3190,1720,2455,2430.37,2.72,0,-4077,2475,2465,2445,2435,2415,2470,2440,144,735,500,1660,5,1,27655025,684,2.81,0.66,12,0.22,882.00,3726.00,3355,20230417,-26.23,2305,20230726,7.38,3355,-26.23,20230417,2305,7.38,20230726,3355,-26.23,20230417,2305,7.38,20230726,3.12,N,009180,500,144 억,,751930,N,N,56,N,00,N
|
||
|
|
20230904,150207,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2445,-10,5,-0.41,128123985,52812,94.45,2455,2455,2405,3190,1720,2455,2426.04,2.72,0,-3890,2475,2465,2445,2435,2415,2470,2440,144,735,500,1660,5,1,27655025,676,2.77,0.66,12,0.19,882.00,3726.00,3355,20230417,-27.12,2305,20230726,6.07,3355,-27.12,20230417,2305,6.07,20230726,3355,-27.12,20230417,2305,6.07,20230726,3.12,N,009180,500,144 억,,751930,N,N,6,N,00,N
|
||
|
|
20230904,140209,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2435,-20,5,-0.81,123877060,51069,91.34,2455,2455,2405,3190,1720,2455,2425.68,2.72,0,-3870,2475,2465,2445,2435,2415,2470,2440,144,735,500,1660,5,1,27655025,673,2.76,0.65,12,0.18,882.00,3726.00,3355,20230417,-27.42,2305,20230726,5.64,3355,-27.42,20230417,2305,5.64,20230726,3355,-27.42,20230417,2305,5.64,20230726,3.12,N,009180,500,144 억,,751930,N,N,6,N,00,N
|
||
|
|
20230904,130212,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2430,-25,5,-1.02,118156885,48718,87.13,2455,2455,2405,3190,1720,2455,2425.32,2.72,0,-3675,2475,2465,2445,2435,2415,2470,2440,144,735,500,1660,5,1,27655025,672,2.76,0.65,12,0.18,882.00,3726.00,3355,20230417,-27.57,2305,20230726,5.42,3355,-27.57,20230417,2305,5.42,20230726,3355,-27.57,20230417,2305,5.42,20230726,3.12,N,009180,500,144 억,,751930,N,N,6,N,00,N
|
||
|
|
20230904,120207,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2430,-25,5,-1.02,114319925,47139,84.31,2455,2455,2405,3190,1720,2455,2425.17,2.72,0,-2867,2475,2465,2445,2435,2415,2470,2440,144,735,500,1660,5,1,27655025,672,2.76,0.65,12,0.17,882.00,3726.00,3355,20230417,-27.57,2305,20230726,5.42,3355,-27.57,20230417,2305,5.42,20230726,3355,-27.57,20230417,2305,5.42,20230726,3.12,N,009180,500,144 억,,751930,N,N,6,N,00,N
|
||
|
|
20230904,110206,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2430,-25,5,-1.02,113385900,46754,83.62,2455,2455,2405,3190,1720,2455,2425.16,2.72,0,-2806,2475,2465,2445,2435,2415,2470,2440,144,735,500,1660,5,1,27655025,672,2.76,0.65,12,0.17,882.00,3726.00,3355,20230417,-27.57,2305,20230726,5.42,3355,-27.57,20230417,2305,5.42,20230726,3355,-27.57,20230417,2305,5.42,20230726,3.12,N,009180,500,144 억,,751930,N,N,6,N,00,N
|
||
|
|
20230904,100204,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2420,-35,5,-1.43,107903230,44491,79.57,2455,2455,2405,3190,1720,2455,2425.28,2.72,0,-2564,2475,2465,2445,2435,2415,2470,2440,144,735,500,1660,5,1,27655025,669,2.74,0.65,12,0.16,882.00,3726.00,3355,20230417,-27.87,2305,20230726,4.99,3355,-27.87,20230417,2305,4.99,20230726,3355,-27.87,20230417,2305,4.99,20230726,3.12,N,009180,500,144 억,,751930,N,N,6,N,00,N
|
||
|
|
20230904,090208,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2430,-25,5,-1.02,8770530,3574,6.39,2455,2455,2430,3190,1720,2455,2453.98,2.72,0,-830,2475,2465,2445,2435,2415,2470,2440,144,735,500,1660,5,1,27655025,672,2.76,0.65,12,0.01,882.00,3726.00,3355,20230417,-27.57,2305,20230726,5.42,3355,-27.57,20230417,2305,5.42,20230726,3355,-27.57,20230417,2305,5.42,20230726,3.12,N,009180,500,144 억,,751930,N,N,6,N,00,N
|
||
|
|
20230901,160207,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2455,25,2,1.03,134814985,55209,114.84,2430,2455,2425,3155,1705,2430,2441.89,2.73,0,-3316,2473,2451,2433,2411,2393,2450,2410,144,725,500,1650,5,1,27655025,679,2.78,0.66,12,0.20,882.00,3726.00,3355,20230417,-26.83,2305,20230726,6.51,3355,-26.83,20230417,2305,6.51,20230726,3355,-26.83,20230417,2305,6.51,20230726,3.09,N,009180,500,144 억,,755339,N,N,6,N,00,N
|
||
|
|
20230901,150209,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2440,10,2,0.41,116255890,47637,99.09,2430,2455,2425,3155,1705,2430,2440.45,2.73,0,-2865,2473,2451,2433,2411,2393,2450,2410,144,725,500,1650,5,1,27655025,675,2.77,0.65,12,0.17,882.00,3726.00,3355,20230417,-27.27,2305,20230726,5.86,3355,-27.27,20230417,2305,5.86,20230726,3355,-27.27,20230417,2305,5.86,20230726,3.09,N,009180,500,144 억,,755339,N,N,4,N,00,N
|
||
|
|
20230901,140208,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2435,5,2,0.21,71468770,29311,60.97,2430,2450,2425,3155,1705,2430,2438.29,2.73,0,-1587,2473,2451,2433,2411,2393,2450,2410,144,725,500,1650,5,1,27655025,673,2.76,0.65,12,0.11,882.00,3726.00,3355,20230417,-27.42,2305,20230726,5.64,3355,-27.42,20230417,2305,5.64,20230726,3355,-27.42,20230417,2305,5.64,20230726,3.09,N,009180,500,144 억,,755339,N,N,4,N,00,N
|
||
|
|
20230901,130208,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2430,0,3,0.00,62576910,25665,53.39,2430,2450,2425,3155,1705,2430,2438.22,2.73,0,-1587,2473,2451,2433,2411,2393,2450,2410,144,725,500,1650,5,1,27655025,672,2.76,0.65,12,0.09,882.00,3726.00,3355,20230417,-27.57,2305,20230726,5.42,3355,-27.57,20230417,2305,5.42,20230726,3355,-27.57,20230417,2305,5.42,20230726,3.09,N,009180,500,144 억,,755339,N,N,4,N,00,N
|
||
|
|
20230901,120206,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2440,10,2,0.41,59209365,24283,50.51,2430,2450,2425,3155,1705,2430,2438.31,2.73,0,-1718,2473,2451,2433,2411,2393,2450,2410,144,725,500,1650,5,1,27655025,675,2.77,0.65,12,0.09,882.00,3726.00,3355,20230417,-27.27,2305,20230726,5.86,3355,-27.27,20230417,2305,5.86,20230726,3355,-27.27,20230417,2305,5.86,20230726,3.09,N,009180,500,144 억,,755339,N,N,4,N,00,N
|
||
|
|
20230901,110206,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2430,0,3,0.00,50846130,20853,43.38,2430,2450,2430,3155,1705,2430,2438.31,2.73,0,-1123,2473,2451,2433,2411,2393,2450,2410,144,725,500,1650,5,1,27655025,672,2.76,0.65,12,0.08,882.00,3726.00,3355,20230417,-27.57,2305,20230726,5.42,3355,-27.57,20230417,2305,5.42,20230726,3355,-27.57,20230417,2305,5.42,20230726,3.09,N,009180,500,144 억,,755339,N,N,4,N,00,N
|
||
|
|
20230901,100206,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2450,20,2,0.82,15549585,6369,13.25,2430,2450,2430,3155,1705,2430,2441.46,2.73,0,-323,2473,2451,2433,2411,2393,2450,2410,144,725,500,1650,5,1,27655025,678,2.78,0.66,12,0.02,882.00,3726.00,3355,20230417,-26.97,2305,20230726,6.29,3355,-26.97,20230417,2305,6.29,20230726,3355,-26.97,20230417,2305,6.29,20230726,3.09,N,009180,500,144 억,,755339,N,N,4,N,00,N
|
||
|
|
20230901,090204,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,2430,0,3,0.00,923400,380,0.79,2430,2430,2430,3155,1705,2430,2430.00,2.73,0,-53,2473,2451,2433,2411,2393,2450,2410,144,725,500,1650,5,1,27655025,672,2.76,0.65,12,0.00,882.00,3726.00,3355,20230417,-27.57,2305,20230726,5.42,3355,-27.57,20230417,2305,5.42,20230726,3355,-27.57,20230417,2305,5.42,20230726,3.09,N,009180,500,144 억,,755339,N,N,4,N,00,N
|