2025-02-06 23:16:41 +09:00
|
|
|
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
|
2025-02-28 18:11:50 +09:00
|
|
|
20250228,160320,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3425,-110,5,-3.11,59988290,17359,196.88,3505,3525,3405,4595,2475,3535,3455.75,1.66,0,-843,3581,3557,3531,3507,3481,3545,3495,60,1060,500,2470,5,1,12000000,411,-2.52,0.50,12,0.14,-1358.00,6809.00,5490,20240311,-37.61,3070,20241209,11.56,3940,-13.07,20250109,3290,4.10,20250103,5490,-37.61,20240311,3070,11.56,20241209,1.51,N,014130,500,60 억,,198943,N,N,0,N,00,N
|
|
|
|
|
20250228,150321,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3450,-85,5,-2.40,53933540,15593,176.85,3505,3525,3405,4595,2475,3535,3458.83,1.66,0,239,3581,3557,3531,3507,3481,3545,3495,60,1060,500,2470,5,1,12000000,414,-2.54,0.51,12,0.13,-1358.00,6809.00,5490,20240311,-37.16,3070,20241209,12.38,3940,-12.44,20250109,3290,4.86,20250103,5490,-37.16,20240311,3070,12.38,20241209,1.51,N,014130,500,60 억,,198943,N,N,0,N,00,N
|
|
|
|
|
20250228,140321,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3455,-80,5,-2.26,52727435,15243,172.88,3505,3525,3405,4595,2475,3535,3459.12,1.66,0,231,3581,3557,3531,3507,3481,3545,3495,60,1060,500,2470,5,1,12000000,415,-2.54,0.51,12,0.13,-1358.00,6809.00,5490,20240311,-37.07,3070,20241209,12.54,3940,-12.31,20250109,3290,5.02,20250103,5490,-37.07,20240311,3070,12.54,20241209,1.51,N,014130,500,60 억,,198943,N,N,0,N,00,N
|
|
|
|
|
20250228,130321,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3460,-75,5,-2.12,52190525,15087,171.11,3505,3525,3405,4595,2475,3535,3459.30,1.66,0,223,3581,3557,3531,3507,3481,3545,3495,60,1060,500,2470,5,1,12000000,415,-2.55,0.51,12,0.13,-1358.00,6809.00,5490,20240311,-36.98,3070,20241209,12.70,3940,-12.18,20250109,3290,5.17,20250103,5490,-36.98,20240311,3070,12.70,20241209,1.51,N,014130,500,60 억,,198943,N,N,0,N,00,N
|
|
|
|
|
20250228,120319,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3470,-65,5,-1.84,39620820,11463,130.01,3505,3525,3405,4595,2475,3535,3456.41,1.66,0,635,3581,3557,3531,3507,3481,3545,3495,60,1060,500,2470,5,1,12000000,416,-2.56,0.51,12,0.10,-1358.00,6809.00,5490,20240311,-36.79,3070,20241209,13.03,3940,-11.93,20250109,3290,5.47,20250103,5490,-36.79,20240311,3070,13.03,20241209,1.51,N,014130,500,60 억,,198943,N,N,0,N,00,N
|
|
|
|
|
20250228,110320,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3480,-55,5,-1.56,36123900,10456,118.59,3505,3525,3405,4595,2475,3535,3454.85,1.66,0,635,3581,3557,3531,3507,3481,3545,3495,60,1060,500,2470,5,1,12000000,418,-2.56,0.51,12,0.09,-1358.00,6809.00,5490,20240311,-36.61,3070,20241209,13.36,3940,-11.68,20250109,3290,5.78,20250103,5490,-36.61,20240311,3070,13.36,20241209,1.51,N,014130,500,60 억,,198943,N,N,0,N,00,N
|
|
|
|
|
20250228,100319,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3445,-90,5,-2.55,31669685,9171,104.01,3505,3525,3405,4595,2475,3535,3453.24,1.66,0,1315,3581,3557,3531,3507,3481,3545,3495,60,1060,500,2470,5,1,12000000,413,-2.54,0.51,12,0.08,-1358.00,6809.00,5490,20240311,-37.25,3070,20241209,12.21,3940,-12.56,20250109,3290,4.71,20250103,5490,-37.25,20240311,3070,12.21,20241209,1.51,N,014130,500,60 억,,198943,N,N,0,N,00,N
|
|
|
|
|
20250228,090321,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3510,-25,5,-0.71,1772155,505,5.73,3505,3515,3505,4595,2475,3535,3509.22,1.66,0,-267,3581,3557,3531,3507,3481,3545,3495,60,1060,500,2470,5,1,12000000,421,-2.58,0.52,12,0.00,-1358.00,6809.00,5490,20240311,-36.07,3070,20241209,14.33,3940,-10.91,20250109,3290,6.69,20250103,5490,-36.07,20240311,3070,14.33,20241209,1.51,N,014130,500,60 억,,198943,N,N,0,N,00,N
|
2025-02-27 18:11:42 +09:00
|
|
|
20250227,160320,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3535,-15,5,-0.42,31002245,8816,94.74,3550,3555,3505,4615,2485,3550,3516.59,1.67,0,-899,3616,3582,3566,3532,3516,3575,3525,60,1065,500,2480,5,1,12000000,424,-2.60,0.52,12,0.07,-1358.00,6809.00,5490,20240311,-35.61,3070,20241209,15.15,3940,-10.28,20250109,3290,7.45,20250103,5490,-35.61,20240311,3070,15.15,20241209,1.50,N,014130,500,60 억,,199850,N,N,7,N,00,N
|
|
|
|
|
20250227,150318,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3520,-30,5,-0.85,29076235,8270,88.88,3550,3555,3505,4615,2485,3550,3515.87,1.67,0,-526,3616,3582,3566,3532,3516,3575,3525,60,1065,500,2480,5,1,12000000,422,-2.59,0.52,12,0.07,-1358.00,6809.00,5490,20240311,-35.88,3070,20241209,14.66,3940,-10.66,20250109,3290,6.99,20250103,5490,-35.88,20240311,3070,14.66,20241209,1.50,N,014130,500,60 억,,199850,N,N,7,N,00,N
|
|
|
|
|
20250227,140318,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3515,-35,5,-0.99,28396935,8077,86.80,3550,3555,3505,4615,2485,3550,3515.78,1.67,0,-492,3616,3582,3566,3532,3516,3575,3525,60,1065,500,2480,5,1,12000000,422,-2.59,0.52,12,0.07,-1358.00,6809.00,5490,20240311,-35.97,3070,20241209,14.50,3940,-10.79,20250109,3290,6.84,20250103,5490,-35.97,20240311,3070,14.50,20241209,1.50,N,014130,500,60 억,,199850,N,N,7,N,00,N
|
|
|
|
|
20250227,130318,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3520,-30,5,-0.85,28196580,8020,86.19,3550,3555,3505,4615,2485,3550,3515.78,1.67,0,-492,3616,3582,3566,3532,3516,3575,3525,60,1065,500,2480,5,1,12000000,422,-2.59,0.52,12,0.07,-1358.00,6809.00,5490,20240311,-35.88,3070,20241209,14.66,3940,-10.66,20250109,3290,6.99,20250103,5490,-35.88,20240311,3070,14.66,20241209,1.50,N,014130,500,60 억,,199850,N,N,7,N,00,N
|
|
|
|
|
20250227,120317,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3510,-40,5,-1.13,27929425,7944,85.37,3550,3555,3505,4615,2485,3550,3515.79,1.67,0,-435,3616,3582,3566,3532,3516,3575,3525,60,1065,500,2480,5,1,12000000,421,-2.58,0.52,12,0.07,-1358.00,6809.00,5490,20240311,-36.07,3070,20241209,14.33,3940,-10.91,20250109,3290,6.69,20250103,5490,-36.07,20240311,3070,14.33,20241209,1.50,N,014130,500,60 억,,199850,N,N,7,N,00,N
|
|
|
|
|
20250227,110320,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3505,-45,5,-1.27,15372160,4362,46.88,3550,3555,3505,4615,2485,3550,3524.11,1.67,0,-325,3616,3582,3566,3532,3516,3575,3525,60,1065,500,2480,5,1,12000000,421,-2.58,0.51,12,0.04,-1358.00,6809.00,5490,20240311,-36.16,3070,20241209,14.17,3940,-11.04,20250109,3290,6.53,20250103,5490,-36.16,20240311,3070,14.17,20241209,1.50,N,014130,500,60 억,,199850,N,N,7,N,00,N
|
|
|
|
|
20250227,100329,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3545,-5,5,-0.14,4967850,1408,15.13,3550,3555,3520,4615,2485,3550,3528.30,1.67,0,-200,3616,3582,3566,3532,3516,3575,3525,60,1065,500,2480,5,1,12000000,425,-2.61,0.52,12,0.01,-1358.00,6809.00,5490,20240311,-35.43,3070,20241209,15.47,3940,-10.03,20250109,3290,7.75,20250103,5490,-35.43,20240311,3070,15.47,20241209,1.50,N,014130,500,60 억,,199850,N,N,7,N,00,N
|
|
|
|
|
20250227,090327,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3550,0,3,0.00,710000,200,2.15,3550,3550,3550,4615,2485,3550,3550.00,1.67,0,-200,3616,3582,3566,3532,3516,3575,3525,60,1065,500,2480,5,1,12000000,426,-2.61,0.52,12,0.00,-1358.00,6809.00,5490,20240311,-35.34,3070,20241209,15.64,3940,-9.90,20250109,3290,7.90,20250103,5490,-35.34,20240311,3070,15.64,20241209,1.50,N,014130,500,60 억,,199850,N,N,7,N,00,N
|
2025-02-26 18:11:45 +09:00
|
|
|
20250226,160317,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3550,-45,5,-1.25,32525895,9096,107.68,3585,3600,3550,4670,2520,3595,3575.85,1.68,0,-1475,3648,3621,3578,3551,3508,3635,3565,60,1075,500,2510,5,1,12000000,426,-2.61,0.52,12,0.08,-1358.00,6809.00,5490,20240311,-35.34,3070,20241209,15.64,3940,-9.90,20250109,3290,7.90,20250103,5490,-35.34,20240311,3070,15.64,20241209,1.33,N,014130,500,60 억,,202168,N,N,7,N,00,N
|
|
|
|
|
20250226,150318,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3575,-20,5,-0.56,32238095,9015,106.72,3585,3600,3550,4670,2520,3595,3576.05,1.68,0,-1453,3648,3621,3578,3551,3508,3635,3565,60,1075,500,2510,5,1,12000000,429,-2.63,0.53,12,0.08,-1358.00,6809.00,5490,20240311,-34.88,3070,20241209,16.45,3940,-9.26,20250109,3290,8.66,20250103,5490,-34.88,20240311,3070,16.45,20241209,1.33,N,014130,500,60 억,,202168,N,N,3,N,00,N
|
|
|
|
|
20250226,140319,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3575,-20,5,-0.56,32105945,8978,106.29,3585,3600,3550,4670,2520,3595,3576.07,1.68,0,-1453,3648,3621,3578,3551,3508,3635,3565,60,1075,500,2510,5,1,12000000,429,-2.63,0.53,12,0.07,-1358.00,6809.00,5490,20240311,-34.88,3070,20241209,16.45,3940,-9.26,20250109,3290,8.66,20250103,5490,-34.88,20240311,3070,16.45,20241209,1.33,N,014130,500,60 억,,202168,N,N,3,N,00,N
|
|
|
|
|
20250226,130319,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3550,-45,5,-1.25,27540145,7698,91.13,3585,3600,3550,4670,2520,3595,3577.57,1.68,0,-1078,3648,3621,3578,3551,3508,3635,3565,60,1075,500,2510,5,1,12000000,426,-2.61,0.52,12,0.06,-1358.00,6809.00,5490,20240311,-35.34,3070,20241209,15.64,3940,-9.90,20250109,3290,7.90,20250103,5490,-35.34,20240311,3070,15.64,20241209,1.33,N,014130,500,60 억,,202168,N,N,3,N,00,N
|
|
|
|
|
20250226,120319,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3600,5,2,0.14,19941865,5565,65.88,3585,3600,3555,4670,2520,3595,3583.44,1.68,0,-823,3648,3621,3578,3551,3508,3635,3565,60,1075,500,2510,5,1,12000000,432,-2.65,0.53,12,0.05,-1358.00,6809.00,5490,20240311,-34.43,3070,20241209,17.26,3940,-8.63,20250109,3290,9.42,20250103,5490,-34.43,20240311,3070,17.26,20241209,1.33,N,014130,500,60 억,,202168,N,N,3,N,00,N
|
|
|
|
|
20250226,110318,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3555,-40,5,-1.11,3912100,1099,13.01,3585,3585,3555,4670,2520,3595,3559.69,1.68,0,-301,3648,3621,3578,3551,3508,3635,3565,60,1075,500,2510,5,1,12000000,427,-2.62,0.52,12,0.01,-1358.00,6809.00,5490,20240311,-35.25,3070,20241209,15.80,3940,-9.77,20250109,3290,8.05,20250103,5490,-35.25,20240311,3070,15.80,20241209,1.33,N,014130,500,60 억,,202168,N,N,3,N,00,N
|
|
|
|
|
20250226,100317,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3560,-35,5,-0.97,1355060,380,4.50,3585,3585,3560,4670,2520,3595,3565.95,1.68,0,-153,3648,3621,3578,3551,3508,3635,3565,60,1075,500,2510,5,1,12000000,427,-2.62,0.52,12,0.00,-1358.00,6809.00,5490,20240311,-35.15,3070,20241209,15.96,3940,-9.64,20250109,3290,8.21,20250103,5490,-35.15,20240311,3070,15.96,20241209,1.33,N,014130,500,60 억,,202168,N,N,3,N,00,N
|
|
|
|
|
20250226,090320,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3595,0,3,0.00,0,0,0.00,0,0,0,4670,2520,3595,0.00,1.68,0,0,3648,3621,3578,3551,3508,3635,3565,60,1075,500,2510,5,1,12000000,431,-2.65,0.53,12,0.00,-1358.00,6809.00,5490,20240311,-34.52,3070,20241209,17.10,3940,-8.76,20250109,3290,9.27,20250103,5490,-34.52,20240311,3070,17.10,20241209,1.33,N,014130,500,60 억,,202168,N,N,3,N,00,N
|
2025-02-25 18:11:47 +09:00
|
|
|
20250225,160316,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3595,-5,5,-0.14,29776560,8347,32.88,3570,3605,3535,4680,2520,3600,3567.34,1.70,0,-1312,3660,3630,3585,3555,3510,3645,3570,60,1080,500,2520,5,1,12000000,431,-2.65,0.53,12,0.07,-1358.00,6809.00,5490,20240311,-34.52,3070,20241209,17.10,3940,-8.76,20250109,3290,9.27,20250103,5490,-34.52,20240311,3070,17.10,20241209,1.35,N,014130,500,60 억,,203480,N,N,3,N,00,N
|
|
|
|
|
20250225,150316,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3565,-35,5,-0.97,27663450,7757,30.55,3570,3605,3535,4680,2520,3600,3566.26,1.70,0,-1122,3660,3630,3585,3555,3510,3645,3570,60,1080,500,2520,5,1,12000000,428,-2.63,0.52,12,0.06,-1358.00,6809.00,5490,20240311,-35.06,3070,20241209,16.12,3940,-9.52,20250109,3290,8.36,20250103,5490,-35.06,20240311,3070,16.12,20241209,1.35,N,014130,500,60 억,,203480,N,N,2,N,00,N
|
|
|
|
|
20250225,140316,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3565,-35,5,-0.97,21194420,5932,23.36,3570,3605,3550,4680,2520,3600,3572.90,1.70,0,-852,3660,3630,3585,3555,3510,3645,3570,60,1080,500,2520,5,1,12000000,428,-2.63,0.52,12,0.05,-1358.00,6809.00,5490,20240311,-35.06,3070,20241209,16.12,3940,-9.52,20250109,3290,8.36,20250103,5490,-35.06,20240311,3070,16.12,20241209,1.35,N,014130,500,60 억,,203480,N,N,2,N,00,N
|
|
|
|
|
20250225,130316,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3555,-45,5,-1.25,19574030,5476,21.57,3570,3605,3550,4680,2520,3600,3574.51,1.70,0,-662,3660,3630,3585,3555,3510,3645,3570,60,1080,500,2520,5,1,12000000,427,-2.62,0.52,12,0.05,-1358.00,6809.00,5490,20240311,-35.25,3070,20241209,15.80,3940,-9.77,20250109,3290,8.05,20250103,5490,-35.25,20240311,3070,15.80,20241209,1.35,N,014130,500,60 억,,203480,N,N,2,N,00,N
|
|
|
|
|
20250225,120316,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3560,-40,5,-1.11,16238790,4538,17.87,3570,3605,3560,4680,2520,3600,3578.40,1.70,0,-500,3660,3630,3585,3555,3510,3645,3570,60,1080,500,2520,5,1,12000000,427,-2.62,0.52,12,0.04,-1358.00,6809.00,5490,20240311,-35.15,3070,20241209,15.96,3940,-9.64,20250109,3290,8.21,20250103,5490,-35.15,20240311,3070,15.96,20241209,1.35,N,014130,500,60 억,,203480,N,N,2,N,00,N
|
|
|
|
|
20250225,110316,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3595,-5,5,-0.14,4341310,1214,4.78,3570,3605,3570,4680,2520,3600,3576.04,1.70,0,-194,3660,3630,3585,3555,3510,3645,3570,60,1080,500,2520,5,1,12000000,431,-2.65,0.53,12,0.01,-1358.00,6809.00,5490,20240311,-34.52,3070,20241209,17.10,3940,-8.76,20250109,3290,9.27,20250103,5490,-34.52,20240311,3070,17.10,20241209,1.35,N,014130,500,60 억,,203480,N,N,2,N,00,N
|
|
|
|
|
20250225,100315,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3600,0,3,0.00,2822900,789,3.11,3570,3605,3570,4680,2520,3600,3577.82,1.70,0,-207,3660,3630,3585,3555,3510,3645,3570,60,1080,500,2520,5,1,12000000,432,-2.65,0.53,12,0.01,-1358.00,6809.00,5490,20240311,-34.43,3070,20241209,17.26,3940,-8.63,20250109,3290,9.42,20250103,5490,-34.43,20240311,3070,17.26,20241209,1.35,N,014130,500,60 억,,203480,N,N,2,N,00,N
|
|
|
|
|
20250225,090317,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3605,5,2,0.14,609000,169,0.67,3570,3605,3570,4680,2520,3600,3603.55,1.70,0,-160,3660,3630,3585,3555,3510,3645,3570,60,1080,500,2520,5,1,12000000,433,-2.65,0.53,12,0.00,-1358.00,6809.00,5490,20240311,-34.34,3070,20241209,17.43,3940,-8.50,20250109,3290,9.57,20250103,5490,-34.34,20240311,3070,17.43,20241209,1.35,N,014130,500,60 억,,203480,N,N,2,N,00,N
|
2025-02-24 18:11:44 +09:00
|
|
|
20250224,160314,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3600,5,2,0.14,91195845,25389,237.13,3555,3615,3540,4670,2520,3595,3591.94,1.70,0,-950,3658,3626,3568,3536,3478,3642,3552,60,1075,500,2510,5,1,12000000,432,-2.65,0.53,12,0.21,-1358.00,6809.00,5490,20240311,-34.43,3070,20241209,17.26,3940,-8.63,20250109,3290,9.42,20250103,5490,-34.43,20240311,3070,17.26,20241209,1.35,N,014130,500,60 억,,204521,N,N,2,N,00,N
|
|
|
|
|
20250224,150314,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3600,5,2,0.14,89388645,24887,232.44,3555,3615,3540,4670,2520,3595,3591.78,1.70,0,-949,3658,3626,3568,3536,3478,3642,3552,60,1075,500,2510,5,1,12000000,432,-2.65,0.53,12,0.21,-1358.00,6809.00,5490,20240311,-34.43,3070,20241209,17.26,3940,-8.63,20250109,3290,9.42,20250103,5490,-34.43,20240311,3070,17.26,20241209,1.35,N,014130,500,60 억,,204521,N,N,6,N,00,N
|
|
|
|
|
20250224,140315,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3605,10,2,0.28,65796970,18345,171.34,3555,3610,3540,4670,2520,3595,3586.64,1.70,0,-390,3658,3626,3568,3536,3478,3642,3552,60,1075,500,2510,5,1,12000000,433,-2.65,0.53,12,0.15,-1358.00,6809.00,5490,20240311,-34.34,3070,20241209,17.43,3940,-8.50,20250109,3290,9.57,20250103,5490,-34.34,20240311,3070,17.43,20241209,1.35,N,014130,500,60 억,,204521,N,N,6,N,00,N
|
|
|
|
|
20250224,130314,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3585,-10,5,-0.28,13479615,3788,35.38,3555,3600,3540,4670,2520,3595,3558.50,1.70,0,39,3658,3626,3568,3536,3478,3642,3552,60,1075,500,2510,5,1,12000000,430,-2.64,0.53,12,0.03,-1358.00,6809.00,5490,20240311,-34.70,3070,20241209,16.78,3940,-9.01,20250109,3290,8.97,20250103,5490,-34.70,20240311,3070,16.78,20241209,1.35,N,014130,500,60 억,,204521,N,N,6,N,00,N
|
|
|
|
|
20250224,120313,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3565,-30,5,-0.83,10036390,2826,26.39,3555,3600,3540,4670,2520,3595,3551.45,1.70,0,469,3658,3626,3568,3536,3478,3642,3552,60,1075,500,2510,5,1,12000000,428,-2.63,0.52,12,0.02,-1358.00,6809.00,5490,20240311,-35.06,3070,20241209,16.12,3940,-9.52,20250109,3290,8.36,20250103,5490,-35.06,20240311,3070,16.12,20241209,1.35,N,014130,500,60 억,,204521,N,N,6,N,00,N
|
|
|
|
|
20250224,110313,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3570,-25,5,-0.70,9369760,2639,24.65,3555,3600,3540,4670,2520,3595,3550.50,1.70,0,525,3658,3626,3568,3536,3478,3642,3552,60,1075,500,2510,5,1,12000000,428,-2.63,0.52,12,0.02,-1358.00,6809.00,5490,20240311,-34.97,3070,20241209,16.29,3940,-9.39,20250109,3290,8.51,20250103,5490,-34.97,20240311,3070,16.29,20241209,1.35,N,014130,500,60 억,,204521,N,N,6,N,00,N
|
|
|
|
|
20250224,100312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3575,-20,5,-0.56,8556045,2410,22.51,3555,3600,3540,4670,2520,3595,3550.23,1.70,0,564,3658,3626,3568,3536,3478,3642,3552,60,1075,500,2510,5,1,12000000,429,-2.63,0.53,12,0.02,-1358.00,6809.00,5490,20240311,-34.88,3070,20241209,16.45,3940,-9.26,20250109,3290,8.66,20250103,5490,-34.88,20240311,3070,16.45,20241209,1.35,N,014130,500,60 억,,204521,N,N,6,N,00,N
|
|
|
|
|
20250224,090314,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3555,-40,5,-1.11,458595,129,1.20,3555,3555,3555,4670,2520,3595,3555.00,1.70,0,79,3658,3626,3568,3536,3478,3642,3552,60,1075,500,2510,5,1,12000000,427,-2.62,0.52,12,0.00,-1358.00,6809.00,5490,20240311,-35.25,3070,20241209,15.80,3940,-9.77,20250109,3290,8.05,20250103,5490,-35.25,20240311,3070,15.80,20241209,1.35,N,014130,500,60 억,,204521,N,N,6,N,00,N
|
2025-02-21 18:11:45 +09:00
|
|
|
20250221,160313,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3595,40,2,1.13,38258030,10705,146.72,3555,3600,3510,4620,2490,3555,3573.85,1.72,0,-1415,3598,3576,3538,3516,3478,3585,3525,60,1065,500,2480,5,1,12000000,431,-2.65,0.53,12,0.09,-1358.00,6809.00,5490,20240311,-34.52,3070,20241209,17.10,3940,-8.76,20250109,3290,9.27,20250103,5490,-34.52,20240311,3070,17.10,20241209,1.33,N,014130,500,60 억,,206404,N,N,6,N,00,N
|
|
|
|
|
20250221,150315,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3590,35,2,0.98,33546335,9393,128.74,3555,3600,3510,4620,2490,3555,3571.42,1.72,0,-1325,3598,3576,3538,3516,3478,3585,3525,60,1065,500,2480,5,1,12000000,431,-2.64,0.53,12,0.08,-1358.00,6809.00,5490,20240311,-34.61,3070,20241209,16.94,3940,-8.88,20250109,3290,9.12,20250103,5490,-34.61,20240311,3070,16.94,20241209,1.33,N,014130,500,60 억,,206404,N,N,5,N,00,N
|
|
|
|
|
20250221,140312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3595,40,2,1.13,32389615,9068,124.29,3555,3600,3510,4620,2490,3555,3571.86,1.72,0,-1325,3598,3576,3538,3516,3478,3585,3525,60,1065,500,2480,5,1,12000000,431,-2.65,0.53,12,0.08,-1358.00,6809.00,5490,20240311,-34.52,3070,20241209,17.10,3940,-8.76,20250109,3290,9.27,20250103,5490,-34.52,20240311,3070,17.10,20241209,1.33,N,014130,500,60 억,,206404,N,N,5,N,00,N
|
|
|
|
|
20250221,130312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3590,35,2,0.98,29689380,8315,113.97,3555,3600,3510,4620,2490,3555,3570.58,1.72,0,-920,3598,3576,3538,3516,3478,3585,3525,60,1065,500,2480,5,1,12000000,431,-2.64,0.53,12,0.07,-1358.00,6809.00,5490,20240311,-34.61,3070,20241209,16.94,3940,-8.88,20250109,3290,9.12,20250103,5490,-34.61,20240311,3070,16.94,20241209,1.33,N,014130,500,60 억,,206404,N,N,5,N,00,N
|
|
|
|
|
20250221,120313,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3585,30,2,0.84,27735670,7770,106.50,3555,3600,3510,4620,2490,3555,3569.58,1.72,0,-908,3598,3576,3538,3516,3478,3585,3525,60,1065,500,2480,5,1,12000000,430,-2.64,0.53,12,0.06,-1358.00,6809.00,5490,20240311,-34.70,3070,20241209,16.78,3940,-9.01,20250109,3290,8.97,20250103,5490,-34.70,20240311,3070,16.78,20241209,1.33,N,014130,500,60 억,,206404,N,N,5,N,00,N
|
|
|
|
|
20250221,110312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3600,45,2,1.27,27131085,7601,104.18,3555,3600,3510,4620,2490,3555,3569.41,1.72,0,-819,3598,3576,3538,3516,3478,3585,3525,60,1065,500,2480,5,1,12000000,432,-2.65,0.53,12,0.06,-1358.00,6809.00,5490,20240311,-34.43,3070,20241209,17.26,3940,-8.63,20250109,3290,9.42,20250103,5490,-34.43,20240311,3070,17.26,20241209,1.33,N,014130,500,60 억,,206404,N,N,5,N,00,N
|
|
|
|
|
20250221,100313,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3595,40,2,1.13,12203930,3414,46.79,3555,3595,3555,4620,2490,3555,3574.67,1.72,0,-861,3598,3576,3538,3516,3478,3585,3525,60,1065,500,2480,5,1,12000000,431,-2.65,0.53,12,0.03,-1358.00,6809.00,5490,20240311,-34.52,3070,20241209,17.10,3940,-8.76,20250109,3290,9.27,20250103,5490,-34.52,20240311,3070,17.10,20241209,1.33,N,014130,500,60 억,,206404,N,N,5,N,00,N
|
|
|
|
|
20250221,090313,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3575,20,2,0.56,103115,29,0.40,3555,3575,3555,4620,2490,3555,3555.69,1.72,0,-6,3598,3576,3538,3516,3478,3585,3525,60,1065,500,2480,5,1,12000000,429,-2.63,0.53,12,0.00,-1358.00,6809.00,5490,20240311,-34.88,3070,20241209,16.45,3940,-9.26,20250109,3290,8.66,20250103,5490,-34.88,20240311,3070,16.45,20241209,1.33,N,014130,500,60 억,,206404,N,N,5,N,00,N
|
2025-02-20 18:11:45 +09:00
|
|
|
20250220,160312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3555,-5,5,-0.14,25764030,7296,49.45,3555,3560,3500,4625,2495,3560,3531.25,1.73,0,-1635,3633,3596,3543,3506,3453,3615,3525,60,1065,500,2490,5,1,12000000,427,-2.62,0.52,12,0.06,-1358.00,6809.00,5490,20240311,-35.25,3070,20241209,15.80,3940,-9.77,20250109,3290,8.05,20250103,5490,-35.25,20240311,3070,15.80,20241209,1.32,N,014130,500,60 억,,208047,N,N,5,N,00,N
|
|
|
|
|
20250220,150312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3540,-20,5,-0.56,19545765,5535,37.52,3555,3560,3500,4625,2495,3560,3531.30,1.73,0,-1508,3633,3596,3543,3506,3453,3615,3525,60,1065,500,2490,5,1,12000000,425,-2.61,0.52,12,0.05,-1358.00,6809.00,5490,20240311,-35.52,3070,20241209,15.31,3940,-10.15,20250109,3290,7.60,20250103,5490,-35.52,20240311,3070,15.31,20241209,1.32,N,014130,500,60 억,,208047,N,N,11,N,00,N
|
|
|
|
|
20250220,140313,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3545,-15,5,-0.42,12647340,3577,24.24,3555,3560,3500,4625,2495,3560,3535.74,1.73,0,-1466,3633,3596,3543,3506,3453,3615,3525,60,1065,500,2490,5,1,12000000,425,-2.61,0.52,12,0.03,-1358.00,6809.00,5490,20240311,-35.43,3070,20241209,15.47,3940,-10.03,20250109,3290,7.75,20250103,5490,-35.43,20240311,3070,15.47,20241209,1.32,N,014130,500,60 억,,208047,N,N,11,N,00,N
|
|
|
|
|
20250220,130311,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3550,-10,5,-0.28,12239720,3462,23.46,3555,3560,3500,4625,2495,3560,3535.45,1.73,0,-1417,3633,3596,3543,3506,3453,3615,3525,60,1065,500,2490,5,1,12000000,426,-2.61,0.52,12,0.03,-1358.00,6809.00,5490,20240311,-35.34,3070,20241209,15.64,3940,-9.90,20250109,3290,7.90,20250103,5490,-35.34,20240311,3070,15.64,20241209,1.32,N,014130,500,60 억,,208047,N,N,11,N,00,N
|
|
|
|
|
20250220,120312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3540,-20,5,-0.56,11974130,3387,22.96,3555,3560,3500,4625,2495,3560,3535.32,1.73,0,-1413,3633,3596,3543,3506,3453,3615,3525,60,1065,500,2490,5,1,12000000,425,-2.61,0.52,12,0.03,-1358.00,6809.00,5490,20240311,-35.52,3070,20241209,15.31,3940,-10.15,20250109,3290,7.60,20250103,5490,-35.52,20240311,3070,15.31,20241209,1.32,N,014130,500,60 억,,208047,N,N,11,N,00,N
|
|
|
|
|
20250220,110311,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3540,-20,5,-0.56,11283895,3192,21.63,3555,3560,3500,4625,2495,3560,3535.05,1.73,0,-1389,3633,3596,3543,3506,3453,3615,3525,60,1065,500,2490,5,1,12000000,425,-2.61,0.52,12,0.03,-1358.00,6809.00,5490,20240311,-35.52,3070,20241209,15.31,3940,-10.15,20250109,3290,7.60,20250103,5490,-35.52,20240311,3070,15.31,20241209,1.32,N,014130,500,60 억,,208047,N,N,11,N,00,N
|
|
|
|
|
20250220,100311,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3540,-20,5,-0.56,6580625,1866,12.65,3555,3560,3500,4625,2495,3560,3526.59,1.73,0,-390,3633,3596,3543,3506,3453,3615,3525,60,1065,500,2490,5,1,12000000,425,-2.61,0.52,12,0.02,-1358.00,6809.00,5490,20240311,-35.52,3070,20241209,15.31,3940,-10.15,20250109,3290,7.60,20250103,5490,-35.52,20240311,3070,15.31,20241209,1.32,N,014130,500,60 억,,208047,N,N,11,N,00,N
|
|
|
|
|
20250220,090312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3555,-5,5,-0.14,184875,52,0.35,3555,3560,3555,4625,2495,3560,3555.29,1.73,0,-12,3633,3596,3543,3506,3453,3615,3525,60,1065,500,2490,5,1,12000000,427,-2.62,0.52,12,0.00,-1358.00,6809.00,5490,20240311,-35.25,3070,20241209,15.80,3940,-9.77,20250109,3290,8.05,20250103,5490,-35.25,20240311,3070,15.80,20241209,1.32,N,014130,500,60 억,,208047,N,N,11,N,00,N
|
2025-02-19 18:11:44 +09:00
|
|
|
20250219,160310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3560,-5,5,-0.14,52249505,14754,87.34,3555,3580,3490,4630,2500,3565,3541.38,1.74,0,-1141,3608,3586,3548,3526,3488,3597,3537,60,1065,500,2490,5,1,12000000,427,-2.62,0.52,12,0.12,-1358.00,6809.00,5490,20240311,-35.15,3070,20241209,15.96,3940,-9.64,20250109,3290,8.21,20250103,5490,-35.15,20240311,3070,15.96,20241209,1.32,N,014130,500,60 억,,209164,N,N,11,N,00,N
|
|
|
|
|
20250219,150312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3530,-35,5,-0.98,46954935,13261,78.50,3555,3580,3490,4630,2500,3565,3540.83,1.74,0,-266,3608,3586,3548,3526,3488,3597,3537,60,1065,500,2490,5,1,12000000,424,-2.60,0.52,12,0.11,-1358.00,6809.00,5490,20240311,-35.70,3070,20241209,14.98,3940,-10.41,20250109,3290,7.29,20250103,5490,-35.70,20240311,3070,14.98,20241209,1.32,N,014130,500,60 억,,209164,N,N,0,N,00,N
|
|
|
|
|
20250219,140310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3575,10,2,0.28,26093150,7324,43.36,3555,3580,3540,4630,2500,3565,3562.69,1.74,0,-1174,3608,3586,3548,3526,3488,3597,3537,60,1065,500,2490,5,1,12000000,429,-2.63,0.53,12,0.06,-1358.00,6809.00,5490,20240311,-34.88,3070,20241209,16.45,3940,-9.26,20250109,3290,8.66,20250103,5490,-34.88,20240311,3070,16.45,20241209,1.32,N,014130,500,60 억,,209164,N,N,0,N,00,N
|
|
|
|
|
20250219,130310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3555,-10,5,-0.28,24306015,6822,40.38,3555,3580,3540,4630,2500,3565,3562.89,1.74,0,-1174,3608,3586,3548,3526,3488,3597,3537,60,1065,500,2490,5,1,12000000,427,-2.62,0.52,12,0.06,-1358.00,6809.00,5490,20240311,-35.25,3070,20241209,15.80,3940,-9.77,20250109,3290,8.05,20250103,5490,-35.25,20240311,3070,15.80,20241209,1.32,N,014130,500,60 억,,209164,N,N,0,N,00,N
|
|
|
|
|
20250219,120310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3575,10,2,0.28,21846365,6131,36.29,3555,3580,3540,4630,2500,3565,3563.26,1.74,0,-1174,3608,3586,3548,3526,3488,3597,3537,60,1065,500,2490,5,1,12000000,429,-2.63,0.53,12,0.05,-1358.00,6809.00,5490,20240311,-34.88,3070,20241209,16.45,3940,-9.26,20250109,3290,8.66,20250103,5490,-34.88,20240311,3070,16.45,20241209,1.32,N,014130,500,60 억,,209164,N,N,0,N,00,N
|
|
|
|
|
20250219,110311,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3565,0,3,0.00,13828685,3884,22.99,3555,3580,3540,4630,2500,3565,3560.42,1.74,0,-1174,3608,3586,3548,3526,3488,3597,3537,60,1065,500,2490,5,1,12000000,428,-2.63,0.52,12,0.03,-1358.00,6809.00,5490,20240311,-35.06,3070,20241209,16.12,3940,-9.52,20250109,3290,8.36,20250103,5490,-35.06,20240311,3070,16.12,20241209,1.32,N,014130,500,60 억,,209164,N,N,0,N,00,N
|
|
|
|
|
20250219,100310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3540,-25,5,-0.70,7951630,2239,13.25,3555,3580,3540,4630,2500,3565,3551.42,1.74,0,-765,3608,3586,3548,3526,3488,3597,3537,60,1065,500,2490,5,1,12000000,425,-2.61,0.52,12,0.02,-1358.00,6809.00,5490,20240311,-35.52,3070,20241209,15.31,3940,-10.15,20250109,3290,7.60,20250103,5490,-35.52,20240311,3070,15.31,20241209,1.32,N,014130,500,60 억,,209164,N,N,0,N,00,N
|
|
|
|
|
20250219,090311,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3565,0,3,0.00,181405,51,0.30,3555,3565,3555,4630,2500,3565,3556.96,1.74,0,-16,3608,3586,3548,3526,3488,3597,3537,60,1065,500,2490,5,1,12000000,428,-2.63,0.52,12,0.00,-1358.00,6809.00,5490,20240311,-35.06,3070,20241209,16.12,3940,-9.52,20250109,3290,8.36,20250103,5490,-35.06,20240311,3070,16.12,20241209,1.32,N,014130,500,60 억,,209164,N,N,0,N,00,N
|
2025-02-18 18:11:41 +09:00
|
|
|
20250218,160309,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3565,-20,5,-0.56,59791300,16893,84.55,3560,3570,3510,4660,2510,3585,3539.41,1.72,0,2861,3685,3635,3570,3520,3455,3660,3545,60,1075,500,2500,5,1,12000000,428,-2.63,0.52,12,0.14,-1358.00,6809.00,5490,20240311,-35.06,3070,20241209,16.12,3940,-9.52,20250109,3290,8.36,20250103,5490,-35.06,20240311,3070,16.12,20241209,1.29,N,014130,500,60 억,,206319,N,N,5,N,00,N
|
|
|
|
|
20250218,150310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3540,-45,5,-1.26,40047690,11352,56.82,3560,3560,3510,4660,2510,3585,3527.81,1.72,0,3258,3685,3635,3570,3520,3455,3660,3545,60,1075,500,2500,5,1,12000000,425,-2.61,0.52,12,0.09,-1358.00,6809.00,5490,20240311,-35.52,3070,20241209,15.31,3940,-10.15,20250109,3290,7.60,20250103,5490,-35.52,20240311,3070,15.31,20241209,1.29,N,014130,500,60 억,,206319,N,N,5,N,00,N
|
|
|
|
|
20250218,140310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3540,-45,5,-1.26,38859640,11016,55.14,3560,3560,3510,4660,2510,3585,3527.56,1.72,0,3324,3685,3635,3570,3520,3455,3660,3545,60,1075,500,2500,5,1,12000000,425,-2.61,0.52,12,0.09,-1358.00,6809.00,5490,20240311,-35.52,3070,20241209,15.31,3940,-10.15,20250109,3290,7.60,20250103,5490,-35.52,20240311,3070,15.31,20241209,1.29,N,014130,500,60 억,,206319,N,N,5,N,00,N
|
|
|
|
|
20250218,130309,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3535,-50,5,-1.39,32945700,9339,46.74,3560,3560,3510,4660,2510,3585,3527.75,1.72,0,3418,3685,3635,3570,3520,3455,3660,3545,60,1075,500,2500,5,1,12000000,424,-2.60,0.52,12,0.08,-1358.00,6809.00,5490,20240311,-35.61,3070,20241209,15.15,3940,-10.28,20250109,3290,7.45,20250103,5490,-35.61,20240311,3070,15.15,20241209,1.29,N,014130,500,60 억,,206319,N,N,5,N,00,N
|
|
|
|
|
20250218,120309,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3535,-50,5,-1.39,30754765,8719,43.64,3560,3560,3510,4660,2510,3585,3527.33,1.72,0,3350,3685,3635,3570,3520,3455,3660,3545,60,1075,500,2500,5,1,12000000,424,-2.60,0.52,12,0.07,-1358.00,6809.00,5490,20240311,-35.61,3070,20241209,15.15,3940,-10.28,20250109,3290,7.45,20250103,5490,-35.61,20240311,3070,15.15,20241209,1.29,N,014130,500,60 억,,206319,N,N,5,N,00,N
|
|
|
|
|
20250218,110310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3550,-35,5,-0.98,28735795,8149,40.79,3560,3560,3510,4660,2510,3585,3526.30,1.72,0,3478,3685,3635,3570,3520,3455,3660,3545,60,1075,500,2500,5,1,12000000,426,-2.61,0.52,12,0.07,-1358.00,6809.00,5490,20240311,-35.34,3070,20241209,15.64,3940,-9.90,20250109,3290,7.90,20250103,5490,-35.34,20240311,3070,15.64,20241209,1.29,N,014130,500,60 억,,206319,N,N,5,N,00,N
|
|
|
|
|
20250218,100310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3560,-25,5,-0.70,27540495,7812,39.10,3560,3560,3510,4660,2510,3585,3525.41,1.72,0,3424,3685,3635,3570,3520,3455,3660,3545,60,1075,500,2500,5,1,12000000,427,-2.62,0.52,12,0.07,-1358.00,6809.00,5490,20240311,-35.15,3070,20241209,15.96,3940,-9.64,20250109,3290,8.21,20250103,5490,-35.15,20240311,3070,15.96,20241209,1.29,N,014130,500,60 억,,206319,N,N,5,N,00,N
|
|
|
|
|
20250218,090310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3550,-35,5,-0.98,3707950,1043,5.22,3560,3560,3550,4660,2510,3585,3555.08,1.72,0,-79,3685,3635,3570,3520,3455,3660,3545,60,1075,500,2500,5,1,12000000,426,-2.61,0.52,12,0.01,-1358.00,6809.00,5490,20240311,-35.34,3070,20241209,15.64,3940,-9.90,20250109,3290,7.90,20250103,5490,-35.34,20240311,3070,15.64,20241209,1.29,N,014130,500,60 억,,206319,N,N,5,N,00,N
|
2025-02-17 18:11:29 +09:00
|
|
|
20250217,160309,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3585,40,2,1.13,71053215,19980,111.22,3550,3620,3505,4605,2485,3545,3556.22,1.73,0,-585,3701,3622,3566,3487,3431,3595,3460,60,1060,500,2480,5,1,12000000,430,-2.64,0.53,12,0.17,-1358.00,6809.00,5490,20240311,-34.70,3070,20241209,16.78,3940,-9.01,20250109,3290,8.97,20250103,5490,-34.70,20240311,3070,16.78,20241209,1.28,N,014130,500,60 억,,207018,N,N,5,N,00,N
|
|
|
|
|
20250217,150309,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3555,10,2,0.28,63965955,17988,100.13,3550,3620,3515,4605,2485,3545,3556.03,1.73,0,-236,3701,3622,3566,3487,3431,3595,3460,60,1060,500,2480,5,1,12000000,427,-2.62,0.52,12,0.15,-1358.00,6809.00,5490,20240311,-35.25,3070,20241209,15.80,3940,-9.77,20250109,3290,8.05,20250103,5490,-35.25,20240311,3070,15.80,20241209,1.28,N,014130,500,60 억,,207018,N,N,8,N,00,N
|
|
|
|
|
20250217,140309,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3565,20,2,0.56,51704240,14539,80.93,3550,3620,3530,4605,2485,3545,3556.24,1.73,0,-95,3701,3622,3566,3487,3431,3595,3460,60,1060,500,2480,5,1,12000000,428,-2.63,0.52,12,0.12,-1358.00,6809.00,5490,20240311,-35.06,3070,20241209,16.12,3940,-9.52,20250109,3290,8.36,20250103,5490,-35.06,20240311,3070,16.12,20241209,1.28,N,014130,500,60 억,,207018,N,N,8,N,00,N
|
|
|
|
|
20250217,130310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3580,35,2,0.99,32489705,9121,50.77,3550,3620,3530,4605,2485,3545,3562.08,1.73,0,-171,3701,3622,3566,3487,3431,3595,3460,60,1060,500,2480,5,1,12000000,430,-2.64,0.53,12,0.08,-1358.00,6809.00,5490,20240311,-34.79,3070,20241209,16.61,3940,-9.14,20250109,3290,8.81,20250103,5490,-34.79,20240311,3070,16.61,20241209,1.28,N,014130,500,60 억,,207018,N,N,8,N,00,N
|
|
|
|
|
20250217,120311,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3590,45,2,1.27,25147265,7067,39.34,3550,3620,3530,4605,2485,3545,3558.41,1.73,0,-271,3701,3622,3566,3487,3431,3595,3460,60,1060,500,2480,5,1,12000000,431,-2.64,0.53,12,0.06,-1358.00,6809.00,5490,20240311,-34.61,3070,20241209,16.94,3940,-8.88,20250109,3290,9.12,20250103,5490,-34.61,20240311,3070,16.94,20241209,1.28,N,014130,500,60 억,,207018,N,N,8,N,00,N
|
|
|
|
|
20250217,110310,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3590,45,2,1.27,20422590,5748,32.00,3550,3620,3530,4605,2485,3545,3552.99,1.73,0,349,3701,3622,3566,3487,3431,3595,3460,60,1060,500,2480,5,1,12000000,431,-2.64,0.53,12,0.05,-1358.00,6809.00,5490,20240311,-34.61,3070,20241209,16.94,3940,-8.88,20250109,3290,9.12,20250103,5490,-34.61,20240311,3070,16.94,20241209,1.28,N,014130,500,60 억,,207018,N,N,8,N,00,N
|
|
|
|
|
20250217,100308,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3570,25,2,0.71,16495530,4648,25.87,3550,3620,3530,4605,2485,3545,3548.95,1.73,0,799,3701,3622,3566,3487,3431,3595,3460,60,1060,500,2480,5,1,12000000,428,-2.63,0.52,12,0.04,-1358.00,6809.00,5490,20240311,-34.97,3070,20241209,16.29,3940,-9.39,20250109,3290,8.51,20250103,5490,-34.97,20240311,3070,16.29,20241209,1.28,N,014130,500,60 억,,207018,N,N,8,N,00,N
|
|
|
|
|
20250217,090309,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3620,75,2,2.12,604390,169,0.94,3550,3620,3550,4605,2485,3545,3576.27,1.73,0,-24,3701,3622,3566,3487,3431,3595,3460,60,1060,500,2480,5,1,12000000,434,-2.67,0.53,12,0.00,-1358.00,6809.00,5490,20240311,-34.06,3070,20241209,17.92,3940,-8.12,20250109,3290,10.03,20250103,5490,-34.06,20240311,3070,17.92,20241209,1.28,N,014130,500,60 억,,207018,N,N,8,N,00,N
|
2025-02-14 18:11:27 +09:00
|
|
|
20250214,160307,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3545,-45,5,-1.25,63314805,17865,102.95,3550,3645,3510,4665,2515,3590,3544.07,1.74,0,-1793,3663,3626,3558,3521,3453,3645,3540,60,1075,500,2510,5,1,12000000,425,-2.61,0.52,12,0.15,-1358.00,6809.00,5490,20240311,-35.43,3070,20241209,15.47,3940,-10.03,20250109,3290,7.75,20250103,5490,-35.43,20240311,3070,15.47,20241209,1.29,N,014130,500,60 억,,208377,N,N,8,N,00,N
|
|
|
|
|
20250214,150307,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3550,-40,5,-1.11,55442210,15644,90.15,3550,3645,3510,4665,2515,3590,3543.99,1.74,0,176,3663,3626,3558,3521,3453,3645,3540,60,1075,500,2510,5,1,12000000,426,-2.61,0.52,12,0.13,-1358.00,6809.00,5490,20240311,-35.34,3070,20241209,15.64,3940,-9.90,20250109,3290,7.90,20250103,5490,-35.34,20240311,3070,15.64,20241209,1.29,N,014130,500,60 억,,208377,N,N,12,N,00,N
|
|
|
|
|
20250214,140308,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3585,-5,5,-0.14,26929410,7554,43.53,3550,3645,3520,4665,2515,3590,3564.92,1.74,0,-1206,3663,3626,3558,3521,3453,3645,3540,60,1075,500,2510,5,1,12000000,430,-2.64,0.53,12,0.06,-1358.00,6809.00,5490,20240311,-34.70,3070,20241209,16.78,3940,-9.01,20250109,3290,8.97,20250103,5490,-34.70,20240311,3070,16.78,20241209,1.29,N,014130,500,60 억,,208377,N,N,12,N,00,N
|
|
|
|
|
20250214,130308,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3560,-30,5,-0.84,17061365,4805,27.69,3550,3645,3520,4665,2515,3590,3550.75,1.74,0,-852,3663,3626,3558,3521,3453,3645,3540,60,1075,500,2510,5,1,12000000,427,-2.62,0.52,12,0.04,-1358.00,6809.00,5490,20240311,-35.15,3070,20241209,15.96,3940,-9.64,20250109,3290,8.21,20250103,5490,-35.15,20240311,3070,15.96,20241209,1.29,N,014130,500,60 억,,208377,N,N,12,N,00,N
|
|
|
|
|
20250214,120308,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3540,-50,5,-1.39,15294780,4308,24.83,3550,3645,3520,4665,2515,3590,3550.32,1.74,0,-712,3663,3626,3558,3521,3453,3645,3540,60,1075,500,2510,5,1,12000000,425,-2.61,0.52,12,0.04,-1358.00,6809.00,5490,20240311,-35.52,3070,20241209,15.31,3940,-10.15,20250109,3290,7.60,20250103,5490,-35.52,20240311,3070,15.31,20241209,1.29,N,014130,500,60 억,,208377,N,N,12,N,00,N
|
|
|
|
|
20250214,110306,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3540,-50,5,-1.39,14537110,4094,23.59,3550,3645,3520,4665,2515,3590,3550.83,1.74,0,-686,3663,3626,3558,3521,3453,3645,3540,60,1075,500,2510,5,1,12000000,425,-2.61,0.52,12,0.03,-1358.00,6809.00,5490,20240311,-35.52,3070,20241209,15.31,3940,-10.15,20250109,3290,7.60,20250103,5490,-35.52,20240311,3070,15.31,20241209,1.29,N,014130,500,60 억,,208377,N,N,12,N,00,N
|
|
|
|
|
20250214,100308,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3555,-35,5,-0.97,3646205,1014,5.84,3550,3645,3545,4665,2515,3590,3595.86,1.74,0,-570,3663,3626,3558,3521,3453,3645,3540,60,1075,500,2510,5,1,12000000,427,-2.62,0.52,12,0.01,-1358.00,6809.00,5490,20240311,-35.25,3070,20241209,15.80,3940,-9.77,20250109,3290,8.05,20250103,5490,-35.25,20240311,3070,15.80,20241209,1.29,N,014130,500,60 억,,208377,N,N,12,N,00,N
|
|
|
|
|
20250214,090308,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3575,-15,5,-0.42,394545,111,0.64,3550,3575,3550,4665,2515,3590,3554.46,1.74,0,-19,3663,3626,3558,3521,3453,3645,3540,60,1075,500,2510,5,1,12000000,429,-2.63,0.53,12,0.00,-1358.00,6809.00,5490,20240311,-34.88,3070,20241209,16.45,3940,-9.26,20250109,3290,8.66,20250103,5490,-34.88,20240311,3070,16.45,20241209,1.29,N,014130,500,60 억,,208377,N,N,12,N,00,N
|
2025-02-13 18:11:26 +09:00
|
|
|
20250213,160306,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3590,20,2,0.56,61330625,17319,35.59,3585,3595,3490,4640,2500,3570,3541.21,1.75,0,-1889,3833,3701,3548,3416,3263,3767,3482,60,1070,500,2490,5,1,12000000,431,-2.64,0.53,12,0.14,-1358.00,6809.00,5490,20240311,-34.61,3070,20241209,16.94,3940,-8.88,20250109,3290,9.12,20250103,5490,-34.61,20240311,3070,16.94,20241209,1.25,N,014130,500,60 억,,210286,N,N,12,N,00,N
|
|
|
|
|
20250213,150306,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3575,5,2,0.14,59863660,16909,34.75,3585,3595,3490,4640,2500,3570,3540.34,1.75,0,-1764,3833,3701,3548,3416,3263,3767,3482,60,1070,500,2490,5,1,12000000,429,-2.63,0.53,12,0.14,-1358.00,6809.00,5490,20240311,-34.88,3070,20241209,16.45,3940,-9.26,20250109,3290,8.66,20250103,5490,-34.88,20240311,3070,16.45,20241209,1.25,N,014130,500,60 억,,210286,N,N,37,N,00,N
|
|
|
|
|
20250213,140306,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3530,-40,5,-1.12,43128910,12206,25.08,3585,3585,3490,4640,2500,3570,3533.42,1.75,0,-630,3833,3701,3548,3416,3263,3767,3482,60,1070,500,2490,5,1,12000000,424,-2.60,0.52,12,0.10,-1358.00,6809.00,5490,20240311,-35.70,3070,20241209,14.98,3940,-10.41,20250109,3290,7.29,20250103,5490,-35.70,20240311,3070,14.98,20241209,1.25,N,014130,500,60 억,,210286,N,N,37,N,00,N
|
|
|
|
|
20250213,130306,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3570,0,3,0.00,38974735,11032,22.67,3585,3585,3490,4640,2500,3570,3532.88,1.75,0,-600,3833,3701,3548,3416,3263,3767,3482,60,1070,500,2490,5,1,12000000,428,-2.63,0.52,12,0.09,-1358.00,6809.00,5490,20240311,-34.97,3070,20241209,16.29,3940,-9.39,20250109,3290,8.51,20250103,5490,-34.97,20240311,3070,16.29,20241209,1.25,N,014130,500,60 억,,210286,N,N,37,N,00,N
|
|
|
|
|
20250213,120306,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3575,5,2,0.14,34778820,9855,20.25,3585,3585,3490,4640,2500,3570,3529.05,1.75,0,-514,3833,3701,3548,3416,3263,3767,3482,60,1070,500,2490,5,1,12000000,429,-2.63,0.53,12,0.08,-1358.00,6809.00,5490,20240311,-34.88,3070,20241209,16.45,3940,-9.26,20250109,3290,8.66,20250103,5490,-34.88,20240311,3070,16.45,20241209,1.25,N,014130,500,60 억,,210286,N,N,37,N,00,N
|
|
|
|
|
20250213,110305,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3555,-15,5,-0.42,32185825,9130,18.76,3585,3585,3490,4640,2500,3570,3525.28,1.75,0,19,3833,3701,3548,3416,3263,3767,3482,60,1070,500,2490,5,1,12000000,427,-2.62,0.52,12,0.08,-1358.00,6809.00,5490,20240311,-35.25,3070,20241209,15.80,3940,-9.77,20250109,3290,8.05,20250103,5490,-35.25,20240311,3070,15.80,20241209,1.25,N,014130,500,60 억,,210286,N,N,37,N,00,N
|
|
|
|
|
20250213,100306,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3520,-50,5,-1.40,25389830,7202,14.80,3585,3585,3490,4640,2500,3570,3525.39,1.75,0,713,3833,3701,3548,3416,3263,3767,3482,60,1070,500,2490,5,1,12000000,422,-2.59,0.52,12,0.06,-1358.00,6809.00,5490,20240311,-35.88,3070,20241209,14.66,3940,-10.66,20250109,3290,6.99,20250103,5490,-35.88,20240311,3070,14.66,20241209,1.25,N,014130,500,60 억,,210286,N,N,37,N,00,N
|
|
|
|
|
20250213,090304,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3585,15,2,0.42,254535,71,0.15,3585,3585,3585,4640,2500,3570,3585.00,1.75,0,-10,3833,3701,3548,3416,3263,3767,3482,60,1070,500,2490,5,1,12000000,430,-2.64,0.53,12,0.00,-1358.00,6809.00,5490,20240311,-34.70,3070,20241209,16.78,3940,-9.01,20250109,3290,8.97,20250103,5490,-34.70,20240311,3070,16.78,20241209,1.25,N,014130,500,60 억,,210286,N,N,37,N,00,N
|
2025-02-12 18:11:26 +09:00
|
|
|
20250212,160304,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3570,140,2,4.08,172203010,48646,149.75,3410,3680,3395,4455,2405,3430,3539.92,1.73,0,6306,3496,3462,3411,3377,3326,3480,3395,60,1025,500,2400,5,1,12000000,428,-2.63,0.52,12,0.41,-1358.00,6809.00,5490,20240311,-34.97,3070,20241209,16.29,3940,-9.39,20250109,3290,8.51,20250103,5490,-34.97,20240311,3070,16.29,20241209,1.23,N,014130,500,60 억,,207606,N,N,37,N,00,N
|
|
|
|
|
20250212,150304,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3565,135,2,3.94,161968915,45769,140.89,3410,3680,3395,4455,2405,3430,3538.83,1.73,0,6517,3496,3462,3411,3377,3326,3480,3395,60,1025,500,2400,5,1,12000000,428,-2.63,0.52,12,0.38,-1358.00,6809.00,5490,20240311,-35.06,3070,20241209,16.12,3940,-9.52,20250109,3290,8.36,20250103,5490,-35.06,20240311,3070,16.12,20241209,1.23,N,014130,500,60 억,,207606,N,N,0,N,00,N
|
|
|
|
|
20250212,140305,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3610,180,2,5.25,149975695,42428,130.61,3410,3680,3395,4455,2405,3430,3534.83,1.73,0,6665,3496,3462,3411,3377,3326,3480,3395,60,1025,500,2400,5,1,12000000,433,-2.66,0.53,12,0.35,-1358.00,6809.00,5490,20240311,-34.24,3070,20241209,17.59,3940,-8.38,20250109,3290,9.73,20250103,5490,-34.24,20240311,3070,17.59,20241209,1.23,N,014130,500,60 억,,207606,N,N,0,N,00,N
|
|
|
|
|
20250212,130304,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3585,155,2,4.52,83840860,24184,74.45,3410,3585,3395,4455,2405,3430,3466.79,1.73,0,7203,3496,3462,3411,3377,3326,3480,3395,60,1025,500,2400,5,1,12000000,430,-2.64,0.53,12,0.20,-1358.00,6809.00,5490,20240311,-34.70,3070,20241209,16.78,3940,-9.01,20250109,3290,8.97,20250103,5490,-34.70,20240311,3070,16.78,20241209,1.23,N,014130,500,60 억,,207606,N,N,0,N,00,N
|
|
|
|
|
20250212,120304,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3475,45,2,1.31,53383795,15510,47.75,3410,3475,3395,4455,2405,3430,3441.90,1.73,0,5635,3496,3462,3411,3377,3326,3480,3395,60,1025,500,2400,5,1,12000000,417,-2.56,0.51,12,0.13,-1358.00,6809.00,5490,20240311,-36.70,3070,20241209,13.19,3940,-11.80,20250109,3290,5.62,20250103,5490,-36.70,20240311,3070,13.19,20241209,1.23,N,014130,500,60 억,,207606,N,N,0,N,00,N
|
|
|
|
|
20250212,110304,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3440,10,2,0.29,32554635,9479,29.18,3410,3465,3395,4455,2405,3430,3434.40,1.73,0,2059,3496,3462,3411,3377,3326,3480,3395,60,1025,500,2400,5,1,12000000,413,-2.53,0.51,12,0.08,-1358.00,6809.00,5490,20240311,-37.34,3070,20241209,12.05,3940,-12.69,20250109,3290,4.56,20250103,5490,-37.34,20240311,3070,12.05,20241209,1.23,N,014130,500,60 억,,207606,N,N,0,N,00,N
|
|
|
|
|
20250212,100304,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3440,10,2,0.29,3888275,1132,3.48,3410,3450,3400,4455,2405,3430,3434.87,1.73,0,-323,3496,3462,3411,3377,3326,3480,3395,60,1025,500,2400,5,1,12000000,413,-2.53,0.51,12,0.01,-1358.00,6809.00,5490,20240311,-37.34,3070,20241209,12.05,3940,-12.69,20250109,3290,4.56,20250103,5490,-37.34,20240311,3070,12.05,20241209,1.23,N,014130,500,60 억,,207606,N,N,0,N,00,N
|
|
|
|
|
20250212,090306,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3410,-20,5,-0.58,262570,77,0.24,3410,3410,3410,4455,2405,3430,3410.00,1.73,0,-11,3496,3462,3411,3377,3326,3480,3395,60,1025,500,2400,5,1,12000000,409,-2.51,0.50,12,0.00,-1358.00,6809.00,5490,20240311,-37.89,3070,20241209,11.07,3940,-13.45,20250109,3290,3.65,20250103,5490,-37.89,20240311,3070,11.07,20241209,1.23,N,014130,500,60 억,,207606,N,N,0,N,00,N
|
2025-02-11 18:11:38 +09:00
|
|
|
20250211,160304,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3430,5,2,0.15,110192385,32427,155.80,3405,3445,3360,4450,2400,3425,3398.17,1.67,0,5939,3468,3446,3418,3396,3368,3432,3382,60,1025,500,2390,5,1,12000000,412,-2.53,0.50,12,0.27,-1358.00,6809.00,5490,20240311,-37.52,3070,20241209,11.73,3940,-12.94,20250109,3290,4.26,20250103,5490,-37.52,20240311,3070,11.73,20241209,1.22,N,014130,500,60 억,,200141,N,N,0,N,00,N
|
|
|
|
|
20250211,150304,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3370,-55,5,-1.61,98060580,28848,138.61,3405,3445,3360,4450,2400,3425,3399.22,1.67,0,6706,3468,3446,3418,3396,3368,3432,3382,60,1025,500,2390,5,1,12000000,404,-2.48,0.49,12,0.24,-1358.00,6809.00,5490,20240311,-38.62,3070,20241209,9.77,3940,-14.47,20250109,3290,2.43,20250103,5490,-38.62,20240311,3070,9.77,20241209,1.22,N,014130,500,60 억,,200141,N,N,0,N,00,N
|
|
|
|
|
20250211,140305,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3425,0,3,0.00,40858260,11928,57.31,3405,3445,3395,4450,2400,3425,3425.41,1.67,0,-12,3468,3446,3418,3396,3368,3432,3382,60,1025,500,2390,5,1,12000000,411,-2.52,0.50,12,0.10,-1358.00,6809.00,5490,20240311,-37.61,3070,20241209,11.56,3940,-13.07,20250109,3290,4.10,20250103,5490,-37.61,20240311,3070,11.56,20241209,1.22,N,014130,500,60 억,,200141,N,N,0,N,00,N
|
|
|
|
|
20250211,130301,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3430,5,2,0.15,36283105,10587,50.87,3405,3445,3405,4450,2400,3425,3427.14,1.67,0,82,3468,3446,3418,3396,3368,3432,3382,60,1025,500,2390,5,1,12000000,412,-2.53,0.50,12,0.09,-1358.00,6809.00,5490,20240311,-37.52,3070,20241209,11.73,3940,-12.94,20250109,3290,4.26,20250103,5490,-37.52,20240311,3070,11.73,20241209,1.22,N,014130,500,60 억,,200141,N,N,0,N,00,N
|
|
|
|
|
20250211,120303,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3420,-5,5,-0.15,30574960,8918,42.85,3405,3445,3405,4450,2400,3425,3428.45,1.67,0,141,3468,3446,3418,3396,3368,3432,3382,60,1025,500,2390,5,1,12000000,410,-2.52,0.50,12,0.07,-1358.00,6809.00,5490,20240311,-37.70,3070,20241209,11.40,3940,-13.20,20250109,3290,3.95,20250103,5490,-37.70,20240311,3070,11.40,20241209,1.22,N,014130,500,60 억,,200141,N,N,0,N,00,N
|
|
|
|
|
20250211,110304,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3440,15,2,0.44,27862780,8126,39.04,3405,3445,3405,4450,2400,3425,3428.84,1.67,0,433,3468,3446,3418,3396,3368,3432,3382,60,1025,500,2390,5,1,12000000,413,-2.53,0.51,12,0.07,-1358.00,6809.00,5490,20240311,-37.34,3070,20241209,12.05,3940,-12.69,20250109,3290,4.56,20250103,5490,-37.34,20240311,3070,12.05,20241209,1.22,N,014130,500,60 억,,200141,N,N,0,N,00,N
|
|
|
|
|
20250211,100304,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3430,5,2,0.15,7254965,2127,10.22,3405,3440,3405,4450,2400,3425,3410.89,1.67,0,17,3468,3446,3418,3396,3368,3432,3382,60,1025,500,2390,5,1,12000000,412,-2.53,0.50,12,0.02,-1358.00,6809.00,5490,20240311,-37.52,3070,20241209,11.73,3940,-12.94,20250109,3290,4.26,20250103,5490,-37.52,20240311,3070,11.73,20241209,1.22,N,014130,500,60 억,,200141,N,N,0,N,00,N
|
|
|
|
|
20250211,090304,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3405,-20,5,-0.58,122580,36,0.17,3405,3405,3405,4450,2400,3425,3405.00,1.67,0,-5,3468,3446,3418,3396,3368,3432,3382,60,1025,500,2390,5,1,12000000,409,-2.51,0.50,12,0.00,-1358.00,6809.00,5490,20240311,-37.98,3070,20241209,10.91,3940,-13.58,20250109,3290,3.50,20250103,5490,-37.98,20240311,3070,10.91,20241209,1.22,N,014130,500,60 억,,200141,N,N,0,N,00,N
|
2025-02-10 18:11:38 +09:00
|
|
|
20250210,160302,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3425,-15,5,-0.44,69852775,20540,149.05,3440,3440,3390,4470,2410,3440,3400.64,1.64,0,2293,3516,3477,3451,3412,3386,3465,3400,60,1030,500,2400,5,1,12000000,411,-2.52,0.50,12,0.17,-1358.00,6809.00,5490,20240311,-37.61,3070,20241209,11.56,3940,-13.07,20250109,3290,4.10,20250103,5490,-37.61,20240311,3070,11.56,20241209,1.20,N,014130,500,60 억,,197162,N,N,0,N,00,N
|
|
|
|
|
20250210,150302,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3425,-15,5,-0.44,66874250,19668,142.72,3440,3440,3390,4470,2410,3440,3400.16,1.64,0,2578,3516,3477,3451,3412,3386,3465,3400,60,1030,500,2400,5,1,12000000,411,-2.52,0.50,12,0.16,-1358.00,6809.00,5490,20240311,-37.61,3070,20241209,11.56,3940,-13.07,20250109,3290,4.10,20250103,5490,-37.61,20240311,3070,11.56,20241209,1.20,N,014130,500,60 억,,197162,N,N,0,N,00,N
|
|
|
|
|
20250210,140303,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3400,-40,5,-1.16,56921735,16743,121.49,3440,3440,3390,4470,2410,3440,3399.73,1.64,0,2576,3516,3477,3451,3412,3386,3465,3400,60,1030,500,2400,5,1,12000000,408,-2.50,0.50,12,0.14,-1358.00,6809.00,5490,20240311,-38.07,3070,20241209,10.75,3940,-13.71,20250109,3290,3.34,20250103,5490,-38.07,20240311,3070,10.75,20241209,1.20,N,014130,500,60 억,,197162,N,N,0,N,00,N
|
|
|
|
|
20250210,130303,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3425,-15,5,-0.44,55715390,16389,118.92,3440,3440,3390,4470,2410,3440,3399.56,1.64,0,2585,3516,3477,3451,3412,3386,3465,3400,60,1030,500,2400,5,1,12000000,411,-2.52,0.50,12,0.14,-1358.00,6809.00,5490,20240311,-37.61,3070,20241209,11.56,3940,-13.07,20250109,3290,4.10,20250103,5490,-37.61,20240311,3070,11.56,20241209,1.20,N,014130,500,60 억,,197162,N,N,0,N,00,N
|
|
|
|
|
20250210,120302,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3420,-20,5,-0.58,24506575,7203,52.27,3440,3440,3390,4470,2410,3440,3402.27,1.64,0,70,3516,3477,3451,3412,3386,3465,3400,60,1030,500,2400,5,1,12000000,410,-2.52,0.50,12,0.06,-1358.00,6809.00,5490,20240311,-37.70,3070,20241209,11.40,3940,-13.20,20250109,3290,3.95,20250103,5490,-37.70,20240311,3070,11.40,20241209,1.20,N,014130,500,60 억,,197162,N,N,0,N,00,N
|
|
|
|
|
20250210,110301,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3400,-40,5,-1.16,20268265,5957,43.23,3440,3440,3390,4470,2410,3440,3402.43,1.64,0,-261,3516,3477,3451,3412,3386,3465,3400,60,1030,500,2400,5,1,12000000,408,-2.50,0.50,12,0.05,-1358.00,6809.00,5490,20240311,-38.07,3070,20241209,10.75,3940,-13.71,20250109,3290,3.34,20250103,5490,-38.07,20240311,3070,10.75,20241209,1.20,N,014130,500,60 억,,197162,N,N,0,N,00,N
|
|
|
|
|
20250210,100300,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3425,-15,5,-0.44,14218555,4178,30.32,3440,3440,3390,4470,2410,3440,3403.20,1.64,0,-345,3516,3477,3451,3412,3386,3465,3400,60,1030,500,2400,5,1,12000000,411,-2.52,0.50,12,0.03,-1358.00,6809.00,5490,20240311,-37.61,3070,20241209,11.56,3940,-13.07,20250109,3290,4.10,20250103,5490,-37.61,20240311,3070,11.56,20241209,1.20,N,014130,500,60 억,,197162,N,N,0,N,00,N
|
|
|
|
|
20250210,090301,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3430,-10,5,-0.29,41170,12,0.09,3440,3440,3430,4470,2410,3440,3430.83,1.64,0,-10,3516,3477,3451,3412,3386,3465,3400,60,1030,500,2400,5,1,12000000,412,-2.53,0.50,12,0.00,-1358.00,6809.00,5490,20240311,-37.52,3070,20241209,11.73,3940,-12.94,20250109,3290,4.26,20250103,5490,-37.52,20240311,3070,11.73,20241209,1.20,N,014130,500,60 억,,197162,N,N,0,N,00,N
|
2025-02-07 18:11:34 +09:00
|
|
|
20250207,160259,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3440,-30,5,-0.86,47503795,13764,82.51,3470,3490,3425,4510,2430,3470,3451.31,1.67,0,-3712,3553,3511,3458,3416,3363,3517,3422,60,1040,500,2420,5,1,12000000,413,-2.53,0.51,12,0.11,-1358.00,6809.00,5490,20240311,-37.34,3070,20241209,12.05,3940,-12.69,20250109,3290,4.56,20250103,5490,-37.34,20240311,3070,12.05,20241209,1.18,N,014130,500,60 억,,200907,N,N,6,N,00,N
|
|
|
|
|
20250207,150300,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3460,-10,5,-0.29,40574675,11752,70.45,3470,3490,3425,4510,2430,3470,3452.58,1.67,0,-3029,3553,3511,3458,3416,3363,3517,3422,60,1040,500,2420,5,1,12000000,415,-2.55,0.51,12,0.10,-1358.00,6809.00,5490,20240311,-36.98,3070,20241209,12.70,3940,-12.18,20250109,3290,5.17,20250103,5490,-36.98,20240311,3070,12.70,20241209,1.18,N,014130,500,60 억,,200907,N,N,6,N,00,N
|
|
|
|
|
20250207,140259,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3425,-45,5,-1.30,30443350,8820,52.87,3470,3490,3425,4510,2430,3470,3451.63,1.67,0,-1962,3553,3511,3458,3416,3363,3517,3422,60,1040,500,2420,5,1,12000000,411,-2.52,0.50,12,0.07,-1358.00,6809.00,5490,20240311,-37.61,3070,20241209,11.56,3940,-13.07,20250109,3290,4.10,20250103,5490,-37.61,20240311,3070,11.56,20241209,1.18,N,014130,500,60 억,,200907,N,N,6,N,00,N
|
|
|
|
|
20250207,130258,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3445,-25,5,-0.72,26073215,7546,45.24,3470,3490,3430,4510,2430,3470,3455.24,1.67,0,-1947,3553,3511,3458,3416,3363,3517,3422,60,1040,500,2420,5,1,12000000,413,-2.54,0.51,12,0.06,-1358.00,6809.00,5490,20240311,-37.25,3070,20241209,12.21,3940,-12.56,20250109,3290,4.71,20250103,5490,-37.25,20240311,3070,12.21,20241209,1.18,N,014130,500,60 억,,200907,N,N,6,N,00,N
|
|
|
|
|
20250207,120259,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3440,-30,5,-0.86,22464840,6496,38.94,3470,3490,3430,4510,2430,3470,3458.26,1.67,0,-1635,3553,3511,3458,3416,3363,3517,3422,60,1040,500,2420,5,1,12000000,413,-2.53,0.51,12,0.05,-1358.00,6809.00,5490,20240311,-37.34,3070,20241209,12.05,3940,-12.69,20250109,3290,4.56,20250103,5490,-37.34,20240311,3070,12.05,20241209,1.18,N,014130,500,60 억,,200907,N,N,6,N,00,N
|
|
|
|
|
20250207,110258,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3455,-15,5,-0.43,17086850,4933,29.57,3470,3490,3445,4510,2430,3470,3463.78,1.67,0,-1810,3553,3511,3458,3416,3363,3517,3422,60,1040,500,2420,5,1,12000000,415,-2.54,0.51,12,0.04,-1358.00,6809.00,5490,20240311,-37.07,3070,20241209,12.54,3940,-12.31,20250109,3290,5.02,20250103,5490,-37.07,20240311,3070,12.54,20241209,1.18,N,014130,500,60 억,,200907,N,N,6,N,00,N
|
|
|
|
|
20250207,100258,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3470,0,3,0.00,13850330,3995,23.95,3470,3490,3450,4510,2430,3470,3466.92,1.67,0,-1586,3553,3511,3458,3416,3363,3517,3422,60,1040,500,2420,5,1,12000000,416,-2.56,0.51,12,0.03,-1358.00,6809.00,5490,20240311,-36.79,3070,20241209,13.03,3940,-11.93,20250109,3290,5.47,20250103,5490,-36.79,20240311,3070,13.03,20241209,1.18,N,014130,500,60 억,,200907,N,N,6,N,00,N
|
|
|
|
|
20250207,090259,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3470,0,3,0.00,1735000,500,3.00,3470,3470,3470,4510,2430,3470,3470.00,1.67,0,-70,3553,3511,3458,3416,3363,3517,3422,60,1040,500,2420,5,1,12000000,416,-2.56,0.51,12,0.00,-1358.00,6809.00,5490,20240311,-36.79,3070,20241209,13.03,3940,-11.93,20250109,3290,5.47,20250103,5490,-36.79,20240311,3070,13.03,20241209,1.18,N,014130,500,60 억,,200907,N,N,6,N,00,N
|
2025-02-06 23:16:41 +09:00
|
|
|
20250206,160253,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3470,5,2,0.14,57200660,16637,63.63,3470,3500,3405,4500,2430,3465,3438.16,1.69,0,-1354,3588,3526,3478,3416,3368,3502,3392,60,1035,500,2420,5,1,12000000,416,-2.56,0.51,12,0.14,-1358.00,6809.00,5620,20240124,-38.26,3070,20241209,13.03,3940,-11.93,20250109,3290,5.47,20250103,5490,-36.79,20240311,3070,13.03,20241209,1.18,N,014130,500,60 억,,202408,N,N,6,N,00,N
|
|
|
|
|
20250206,150254,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3450,-15,5,-0.43,53756700,15641,59.82,3470,3500,3405,4500,2430,3465,3436.91,1.69,0,-1287,3588,3526,3478,3416,3368,3502,3392,60,1035,500,2420,5,1,12000000,414,-2.54,0.51,12,0.13,-1358.00,6809.00,5620,20240124,-38.61,3070,20241209,12.38,3940,-12.44,20250109,3290,4.86,20250103,5490,-37.16,20240311,3070,12.38,20241209,1.18,N,014130,500,60 억,,202408,N,N,4,N,00,N
|
|
|
|
|
20250206,140256,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3435,-30,5,-0.87,45120195,13126,50.20,3470,3500,3405,4500,2430,3465,3437.47,1.69,0,-1209,3588,3526,3478,3416,3368,3502,3392,60,1035,500,2420,5,1,12000000,412,-2.53,0.50,12,0.11,-1358.00,6809.00,5620,20240124,-38.88,3070,20241209,11.89,3940,-12.82,20250109,3290,4.41,20250103,5490,-37.43,20240311,3070,11.89,20241209,1.18,N,014130,500,60 억,,202408,N,N,4,N,00,N
|
|
|
|
|
20250206,130254,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3425,-40,5,-1.15,38645005,11235,42.97,3470,3500,3405,4500,2430,3465,3439.70,1.69,0,-1207,3588,3526,3478,3416,3368,3502,3392,60,1035,500,2420,5,1,12000000,411,-2.52,0.50,12,0.09,-1358.00,6809.00,5620,20240124,-39.06,3070,20241209,11.56,3940,-13.07,20250109,3290,4.10,20250103,5490,-37.61,20240311,3070,11.56,20241209,1.18,N,014130,500,60 억,,202408,N,N,4,N,00,N
|
|
|
|
|
20250206,120252,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3430,-35,5,-1.01,32082355,9320,35.65,3470,3500,3405,4500,2430,3465,3442.31,1.69,0,-1155,3588,3526,3478,3416,3368,3502,3392,60,1035,500,2420,5,1,12000000,412,-2.53,0.50,12,0.08,-1358.00,6809.00,5620,20240124,-38.97,3070,20241209,11.73,3940,-12.94,20250109,3290,4.26,20250103,5490,-37.52,20240311,3070,11.73,20241209,1.18,N,014130,500,60 억,,202408,N,N,4,N,00,N
|
|
|
|
|
20250206,110247,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3450,-15,5,-0.43,28444220,8261,31.60,3470,3500,3405,4500,2430,3465,3443.19,1.69,0,-1109,3588,3526,3478,3416,3368,3502,3392,60,1035,500,2420,5,1,12000000,414,-2.54,0.51,12,0.07,-1358.00,6809.00,5620,20240124,-38.61,3070,20241209,12.38,3940,-12.44,20250109,3290,4.86,20250103,5490,-37.16,20240311,3070,12.38,20241209,1.18,N,014130,500,60 억,,202408,N,N,4,N,00,N
|
|
|
|
|
20250206,100254,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3455,-10,5,-0.29,14881645,4312,16.49,3470,3500,3405,4500,2430,3465,3451.22,1.69,0,-438,3588,3526,3478,3416,3368,3502,3392,60,1035,500,2420,5,1,12000000,415,-2.54,0.51,12,0.04,-1358.00,6809.00,5620,20240124,-38.52,3070,20241209,12.54,3940,-12.31,20250109,3290,5.02,20250103,5490,-37.07,20240311,3070,12.54,20241209,1.18,N,014130,500,60 억,,202408,N,N,4,N,00,N
|
|
|
|
|
20250206,090255,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3470,5,2,0.14,260250,75,0.29,3470,3470,3470,4500,2430,3465,3470.00,1.69,0,-11,3588,3526,3478,3416,3368,3502,3392,60,1035,500,2420,5,1,12000000,416,-2.56,0.51,12,0.00,-1358.00,6809.00,5620,20240124,-38.26,3070,20241209,13.03,3940,-11.93,20250109,3290,5.47,20250103,5490,-36.79,20240311,3070,13.03,20241209,1.18,N,014130,500,60 억,,202408,N,N,4,N,00,N
|
|
|
|
|
20250205,160251,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3465,-55,5,-1.56,90853865,26145,220.41,3540,3540,3430,4575,2465,3520,3475.04,1.66,0,3575,3683,3601,3528,3446,3373,3642,3487,60,1055,500,2460,5,1,12000000,416,-2.55,0.51,12,0.22,-1358.00,6809.00,5680,20240123,-39.00,3070,20241209,12.87,3940,-12.06,20250109,3290,5.32,20250103,5490,-36.89,20240311,3070,12.87,20241209,1.20,N,014130,500,60 억,,198816,N,N,4,N,00,N
|
|
|
|
|
20250205,150252,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3450,-70,5,-1.99,80008105,23014,194.01,3540,3540,3430,4575,2465,3520,3476.50,1.66,0,4428,3683,3601,3528,3446,3373,3642,3487,60,1055,500,2460,5,1,12000000,414,-2.54,0.51,12,0.19,-1358.00,6809.00,5680,20240123,-39.26,3070,20241209,12.38,3940,-12.44,20250109,3290,4.86,20250103,5490,-37.16,20240311,3070,12.38,20241209,1.20,N,014130,500,60 억,,198816,N,N,5,N,00,N
|
|
|
|
|
20250205,140252,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3460,-60,5,-1.70,71987600,20689,174.41,3540,3540,3430,4575,2465,3520,3479.51,1.66,0,4396,3683,3601,3528,3446,3373,3642,3487,60,1055,500,2460,5,1,12000000,415,-2.55,0.51,12,0.17,-1358.00,6809.00,5680,20240123,-39.08,3070,20241209,12.70,3940,-12.18,20250109,3290,5.17,20250103,5490,-36.98,20240311,3070,12.70,20241209,1.20,N,014130,500,60 억,,198816,N,N,5,N,00,N
|
|
|
|
|
20250205,130252,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3480,-40,5,-1.14,53647890,15369,129.57,3540,3540,3455,4575,2465,3520,3490.66,1.66,0,2889,3683,3601,3528,3446,3373,3642,3487,60,1055,500,2460,5,1,12000000,418,-2.56,0.51,12,0.13,-1358.00,6809.00,5680,20240123,-38.73,3070,20241209,13.36,3940,-11.68,20250109,3290,5.78,20250103,5490,-36.61,20240311,3070,13.36,20241209,1.20,N,014130,500,60 억,,198816,N,N,5,N,00,N
|
|
|
|
|
20250205,120253,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3505,-15,5,-0.43,41677330,11926,100.54,3540,3540,3460,4575,2465,3520,3494.66,1.66,0,2195,3683,3601,3528,3446,3373,3642,3487,60,1055,500,2460,5,1,12000000,421,-2.58,0.51,12,0.10,-1358.00,6809.00,5680,20240123,-38.29,3070,20241209,14.17,3940,-11.04,20250109,3290,6.53,20250103,5490,-36.16,20240311,3070,14.17,20241209,1.20,N,014130,500,60 억,,198816,N,N,5,N,00,N
|
|
|
|
|
20250205,110252,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3510,-10,5,-0.28,33148490,9486,79.97,3540,3540,3460,4575,2465,3520,3494.46,1.66,0,2224,3683,3601,3528,3446,3373,3642,3487,60,1055,500,2460,5,1,12000000,421,-2.58,0.52,12,0.08,-1358.00,6809.00,5680,20240123,-38.20,3070,20241209,14.33,3940,-10.91,20250109,3290,6.69,20250103,5490,-36.07,20240311,3070,14.33,20241209,1.20,N,014130,500,60 억,,198816,N,N,5,N,00,N
|
|
|
|
|
20250205,100252,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3490,-30,5,-0.85,17907405,5120,43.16,3540,3540,3460,4575,2465,3520,3497.54,1.66,0,1416,3683,3601,3528,3446,3373,3642,3487,60,1055,500,2460,5,1,12000000,419,-2.57,0.51,12,0.04,-1358.00,6809.00,5680,20240123,-38.56,3070,20241209,13.68,3940,-11.42,20250109,3290,6.08,20250103,5490,-36.43,20240311,3070,13.68,20241209,1.20,N,014130,500,60 억,,198816,N,N,5,N,00,N
|
|
|
|
|
20250205,090256,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3500,-20,5,-0.57,3154025,901,7.60,3540,3540,3500,4575,2465,3520,3500.58,1.66,0,509,3683,3601,3528,3446,3373,3642,3487,60,1055,500,2460,5,1,12000000,420,-2.58,0.51,12,0.01,-1358.00,6809.00,5680,20240123,-38.38,3070,20241209,14.01,3940,-11.17,20250109,3290,6.38,20250103,5490,-36.25,20240311,3070,14.01,20241209,1.20,N,014130,500,60 억,,198816,N,N,5,N,00,N
|
|
|
|
|
20250204,160249,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3520,65,2,1.88,41551535,11862,25.08,3475,3610,3455,4490,2420,3455,3502.61,1.65,0,215,3711,3582,3506,3377,3301,3545,3340,60,1035,500,2410,5,1,12000000,422,-2.59,0.52,12,0.10,-1358.00,6809.00,5680,20240123,-38.03,3070,20241209,14.66,3940,-10.66,20250109,3290,6.99,20250103,5490,-35.88,20240311,3070,14.66,20241209,1.21,N,014130,500,60 억,,197767,N,N,5,N,00,N
|
|
|
|
|
20250204,150249,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3490,35,2,1.01,33948215,9693,20.49,3475,3610,3455,4490,2420,3455,3502.34,1.65,0,69,3711,3582,3506,3377,3301,3545,3340,60,1035,500,2410,5,1,12000000,419,-2.57,0.51,12,0.08,-1358.00,6809.00,5680,20240123,-38.56,3070,20241209,13.68,3940,-11.42,20250109,3290,6.08,20250103,5490,-36.43,20240311,3070,13.68,20241209,1.21,N,014130,500,60 억,,197767,N,N,1,N,00,N
|
|
|
|
|
20250204,140249,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3520,65,2,1.88,16359810,4633,9.80,3475,3610,3475,4490,2420,3455,3531.15,1.65,0,-813,3711,3582,3506,3377,3301,3545,3340,60,1035,500,2410,5,1,12000000,422,-2.59,0.52,12,0.04,-1358.00,6809.00,5680,20240123,-38.03,3070,20241209,14.66,3940,-10.66,20250109,3290,6.99,20250103,5490,-35.88,20240311,3070,14.66,20241209,1.21,N,014130,500,60 억,,197767,N,N,1,N,00,N
|
|
|
|
|
20250204,130249,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3530,75,2,2.17,14724585,4168,8.81,3475,3610,3475,4490,2420,3455,3532.77,1.65,0,-754,3711,3582,3506,3377,3301,3545,3340,60,1035,500,2410,5,1,12000000,424,-2.60,0.52,12,0.03,-1358.00,6809.00,5680,20240123,-37.85,3070,20241209,14.98,3940,-10.41,20250109,3290,7.29,20250103,5490,-35.70,20240311,3070,14.98,20241209,1.21,N,014130,500,60 억,,197767,N,N,1,N,00,N
|
|
|
|
|
20250204,120252,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3540,85,2,2.46,13601060,3850,8.14,3475,3610,3475,4490,2420,3455,3532.74,1.65,0,-717,3711,3582,3506,3377,3301,3545,3340,60,1035,500,2410,5,1,12000000,425,-2.61,0.52,12,0.03,-1358.00,6809.00,5680,20240123,-37.68,3070,20241209,15.31,3940,-10.15,20250109,3290,7.60,20250103,5490,-35.52,20240311,3070,15.31,20241209,1.21,N,014130,500,60 억,,197767,N,N,1,N,00,N
|
|
|
|
|
20250204,110246,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3550,95,2,2.75,11780155,3335,7.05,3475,3610,3475,4490,2420,3455,3532.28,1.65,0,-634,3711,3582,3506,3377,3301,3545,3340,60,1035,500,2410,5,1,12000000,426,-2.61,0.52,12,0.03,-1358.00,6809.00,5680,20240123,-37.50,3070,20241209,15.64,3940,-9.90,20250109,3290,7.90,20250103,5490,-35.34,20240311,3070,15.64,20241209,1.21,N,014130,500,60 억,,197767,N,N,1,N,00,N
|
|
|
|
|
20250204,100249,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3530,75,2,2.17,7914415,2246,4.75,3475,3610,3475,4490,2420,3455,3523.78,1.65,0,-529,3711,3582,3506,3377,3301,3545,3340,60,1035,500,2410,5,1,12000000,424,-2.60,0.52,12,0.02,-1358.00,6809.00,5680,20240123,-37.85,3070,20241209,14.98,3940,-10.41,20250109,3290,7.29,20250103,5490,-35.70,20240311,3070,14.98,20241209,1.21,N,014130,500,60 억,,197767,N,N,1,N,00,N
|
|
|
|
|
20250204,090249,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3475,20,2,0.58,52125,15,0.03,3475,3475,3475,4490,2420,3455,3475.00,1.65,0,10,3711,3582,3506,3377,3301,3545,3340,60,1035,500,2410,5,1,12000000,417,-2.56,0.51,12,0.00,-1358.00,6809.00,5680,20240123,-38.82,3070,20241209,13.19,3940,-11.80,20250109,3290,5.62,20250103,5490,-36.70,20240311,3070,13.19,20241209,1.21,N,014130,500,60 억,,197767,N,N,1,N,00,N
|
