2024-11-17 15:27:48 +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
|
2024-11-29 18:12:48 +09:00
|
|
|
20241129,160527,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8720,20,2,0.23,304815470,35063,44.37,8670,8770,8640,11310,6090,8700,8693.32,6.92,0,-9084,8973,8836,8703,8566,8433,8770,8500,116,2610,500,6610,10,1,23085880,2013,11.82,0.47,12,0.15,738.00,18370.00,10840,20240117,-19.56,7730,20240416,12.81,10840,-19.56,20240117,7730,12.81,20240416,10840,-19.56,20240117,7730,12.81,20240416,0.73,N,044450,500,115 억,,1598173,N,N,57,N,00,N
|
|
|
|
|
20241129,150537,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8700,0,3,0.00,280441450,32263,40.83,8670,8770,8640,11310,6090,8700,8692.36,6.92,0,-8292,8973,8836,8703,8566,8433,8770,8500,116,2610,500,6610,10,1,23085880,2008,11.79,0.47,12,0.14,738.00,18370.00,10840,20240117,-19.74,7730,20240416,12.55,10840,-19.74,20240117,7730,12.55,20240416,10840,-19.74,20240117,7730,12.55,20240416,0.73,N,044450,500,115 억,,1598173,N,N,0,N,00,N
|
|
|
|
|
20241129,140536,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8750,50,2,0.57,208966760,24051,30.44,8670,8770,8640,11310,6090,8700,8688.49,6.92,0,-1594,8973,8836,8703,8566,8433,8770,8500,116,2610,500,6610,10,1,23085880,2020,11.86,0.48,12,0.10,738.00,18370.00,10840,20240117,-19.28,7730,20240416,13.20,10840,-19.28,20240117,7730,13.20,20240416,10840,-19.28,20240117,7730,13.20,20240416,0.73,N,044450,500,115 억,,1598173,N,N,0,N,00,N
|
|
|
|
|
20241129,130536,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8750,50,2,0.57,187275170,21573,27.30,8670,8770,8640,11310,6090,8700,8681.00,6.92,0,-1137,8973,8836,8703,8566,8433,8770,8500,116,2610,500,6610,10,1,23085880,2020,11.86,0.48,12,0.09,738.00,18370.00,10840,20240117,-19.28,7730,20240416,13.20,10840,-19.28,20240117,7730,13.20,20240416,10840,-19.28,20240117,7730,13.20,20240416,0.73,N,044450,500,115 억,,1598173,N,N,0,N,00,N
|
|
|
|
|
20241129,120538,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8700,0,3,0.00,168501360,19421,24.58,8670,8770,8640,11310,6090,8700,8676.25,6.92,0,-1869,8973,8836,8703,8566,8433,8770,8500,116,2610,500,6610,10,1,23085880,2008,11.79,0.47,12,0.08,738.00,18370.00,10840,20240117,-19.74,7730,20240416,12.55,10840,-19.74,20240117,7730,12.55,20240416,10840,-19.74,20240117,7730,12.55,20240416,0.73,N,044450,500,115 억,,1598173,N,N,0,N,00,N
|
|
|
|
|
20241129,110538,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8700,0,3,0.00,152894100,17627,22.31,8670,8770,8640,11310,6090,8700,8673.86,6.92,0,-1560,8973,8836,8703,8566,8433,8770,8500,116,2610,500,6610,10,1,23085880,2008,11.79,0.47,12,0.08,738.00,18370.00,10840,20240117,-19.74,7730,20240416,12.55,10840,-19.74,20240117,7730,12.55,20240416,10840,-19.74,20240117,7730,12.55,20240416,0.73,N,044450,500,115 억,,1598173,N,N,0,N,00,N
|
|
|
|
|
20241129,100537,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8690,-10,5,-0.11,120646610,13912,17.61,8670,8770,8640,11310,6090,8700,8672.13,6.92,0,-1875,8973,8836,8703,8566,8433,8770,8500,116,2610,500,6610,10,1,23085880,2006,11.78,0.47,12,0.06,738.00,18370.00,10840,20240117,-19.83,7730,20240416,12.42,10840,-19.83,20240117,7730,12.42,20240416,10840,-19.83,20240117,7730,12.42,20240416,0.73,N,044450,500,115 억,,1598173,N,N,0,N,00,N
|
|
|
|
|
20241129,090537,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8690,-10,5,-0.11,22373090,2568,3.25,8670,8750,8670,11310,6090,8700,8712.26,6.92,0,-2304,8973,8836,8703,8566,8433,8770,8500,116,2610,500,6610,10,1,23085880,2006,11.78,0.47,12,0.01,738.00,18370.00,10840,20240117,-19.83,7730,20240416,12.42,10840,-19.83,20240117,7730,12.42,20240416,10840,-19.83,20240117,7730,12.42,20240416,0.73,N,044450,500,115 억,,1598173,N,N,0,N,00,N
|
2024-11-28 18:12:44 +09:00
|
|
|
20241128,160532,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8700,-90,5,-1.02,685730010,78810,139.16,8820,8840,8570,11420,6160,8790,8701.05,6.98,0,-17099,8936,8862,8726,8652,8516,8795,8585,116,2630,500,6680,10,1,23085880,2008,11.79,0.47,12,0.34,738.00,18370.00,10840,20240117,-19.74,7730,20240416,12.55,10840,-19.74,20240117,7730,12.55,20240416,10840,-19.74,20240117,7730,12.55,20240416,0.74,N,044450,500,115 억,,1611079,N,N,164,N,00,N
|
|
|
|
|
20241128,150540,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8720,-70,5,-0.80,613791610,70576,124.62,8820,8840,8570,11420,6160,8790,8696.89,6.98,0,-13355,8936,8862,8726,8652,8516,8795,8585,116,2630,500,6680,10,1,23085880,2013,11.82,0.47,12,0.31,738.00,18370.00,10840,20240117,-19.56,7730,20240416,12.81,10840,-19.56,20240117,7730,12.81,20240416,10840,-19.56,20240117,7730,12.81,20240416,0.74,N,044450,500,115 억,,1611079,N,N,164,N,00,N
|
|
|
|
|
20241128,140540,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8620,-170,5,-1.93,418084750,48093,84.92,8820,8840,8570,11420,6160,8790,8693.26,6.98,0,-7287,8936,8862,8726,8652,8516,8795,8585,116,2630,500,6680,10,1,23085880,1990,11.68,0.47,12,0.21,738.00,18370.00,10840,20240117,-20.48,7730,20240416,11.51,10840,-20.48,20240117,7730,11.51,20240416,10840,-20.48,20240117,7730,11.51,20240416,0.74,N,044450,500,115 억,,1611079,N,N,164,N,00,N
|
|
|
|
|
20241128,130537,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8680,-110,5,-1.25,281830530,32275,56.99,8820,8840,8650,11420,6160,8790,8732.16,6.98,0,-11708,8936,8862,8726,8652,8516,8795,8585,116,2630,500,6680,10,1,23085880,2004,11.76,0.47,12,0.14,738.00,18370.00,10840,20240117,-19.93,7730,20240416,12.29,10840,-19.93,20240117,7730,12.29,20240416,10840,-19.93,20240117,7730,12.29,20240416,0.74,N,044450,500,115 억,,1611079,N,N,164,N,00,N
|
|
|
|
|
20241128,120540,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8710,-80,5,-0.91,187066940,21367,37.73,8820,8840,8660,11420,6160,8790,8754.95,6.98,0,-10768,8936,8862,8726,8652,8516,8795,8585,116,2630,500,6680,10,1,23085880,2011,11.80,0.47,12,0.09,738.00,18370.00,10840,20240117,-19.65,7730,20240416,12.68,10840,-19.65,20240117,7730,12.68,20240416,10840,-19.65,20240117,7730,12.68,20240416,0.74,N,044450,500,115 억,,1611079,N,N,164,N,00,N
|
|
|
|
|
20241128,110542,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8720,-70,5,-0.80,141214090,16096,28.42,8820,8840,8720,11420,6160,8790,8773.24,6.98,0,-7625,8936,8862,8726,8652,8516,8795,8585,116,2630,500,6680,10,1,23085880,2013,11.82,0.47,12,0.07,738.00,18370.00,10840,20240117,-19.56,7730,20240416,12.81,10840,-19.56,20240117,7730,12.81,20240416,10840,-19.56,20240117,7730,12.81,20240416,0.74,N,044450,500,115 억,,1611079,N,N,164,N,00,N
|
|
|
|
|
20241128,100540,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8800,10,2,0.11,44544820,5071,8.95,8820,8820,8740,11420,6160,8790,8784.23,6.98,0,504,8936,8862,8726,8652,8516,8795,8585,116,2630,500,6680,10,1,23085880,2032,11.92,0.48,12,0.02,738.00,18370.00,10840,20240117,-18.82,7730,20240416,13.84,10840,-18.82,20240117,7730,13.84,20240416,10840,-18.82,20240117,7730,13.84,20240416,0.74,N,044450,500,115 억,,1611079,N,N,164,N,00,N
|
|
|
|
|
20241128,090538,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8740,-50,5,-0.57,5743360,655,1.16,8820,8820,8740,11420,6160,8790,8768.49,6.98,0,-349,8936,8862,8726,8652,8516,8795,8585,116,2630,500,6680,10,1,23085880,2018,11.84,0.48,12,0.00,738.00,18370.00,10840,20240117,-19.37,7730,20240416,13.07,10840,-19.37,20240117,7730,13.07,20240416,10840,-19.37,20240117,7730,13.07,20240416,0.74,N,044450,500,115 억,,1611079,N,N,164,N,00,N
|
2024-11-27 18:12:44 +09:00
|
|
|
20241127,160526,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8790,80,2,0.92,485424880,55897,149.31,8800,8800,8590,11320,6100,8710,8684.24,7.07,0,-14637,8890,8800,8660,8570,8430,8845,8615,116,2610,500,6610,10,1,23085880,2029,11.91,0.48,12,0.24,738.00,18370.00,10840,20240117,-18.91,7730,20240416,13.71,10840,-18.91,20240117,7730,13.71,20240416,10840,-18.91,20240117,7730,13.71,20240416,0.83,N,044450,500,115 억,,1632432,N,N,164,N,00,N
|
|
|
|
|
20241127,150535,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8800,90,2,1.03,398564530,45994,122.86,8800,8800,8590,11320,6100,8710,8665.58,7.07,0,-12370,8890,8800,8660,8570,8430,8845,8615,116,2610,500,6610,10,1,23085880,2032,11.92,0.48,12,0.20,738.00,18370.00,10840,20240117,-18.82,7730,20240416,13.84,10840,-18.82,20240117,7730,13.84,20240416,10840,-18.82,20240117,7730,13.84,20240416,0.83,N,044450,500,115 억,,1632432,N,N,515,N,00,N
|
|
|
|
|
20241127,140535,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8630,-80,5,-0.92,266166680,30818,82.32,8800,8800,8590,11320,6100,8710,8636.73,7.07,0,-11715,8890,8800,8660,8570,8430,8845,8615,116,2610,500,6610,10,1,23085880,1992,11.69,0.47,12,0.13,738.00,18370.00,10840,20240117,-20.39,7730,20240416,11.64,10840,-20.39,20240117,7730,11.64,20240416,10840,-20.39,20240117,7730,11.64,20240416,0.83,N,044450,500,115 억,,1632432,N,N,515,N,00,N
|
|
|
|
|
20241127,130531,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8620,-90,5,-1.03,226286480,26200,69.99,8800,8800,8590,11320,6100,8710,8636.89,7.07,0,-7305,8890,8800,8660,8570,8430,8845,8615,116,2610,500,6610,10,1,23085880,1990,11.68,0.47,12,0.11,738.00,18370.00,10840,20240117,-20.48,7730,20240416,11.51,10840,-20.48,20240117,7730,11.51,20240416,10840,-20.48,20240117,7730,11.51,20240416,0.83,N,044450,500,115 억,,1632432,N,N,515,N,00,N
|
|
|
|
|
20241127,120535,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8660,-50,5,-0.57,150347420,17381,46.43,8800,8800,8600,11320,6100,8710,8650.10,7.07,0,-5814,8890,8800,8660,8570,8430,8845,8615,116,2610,500,6610,10,1,23085880,1999,11.73,0.47,12,0.08,738.00,18370.00,10840,20240117,-20.11,7730,20240416,12.03,10840,-20.11,20240117,7730,12.03,20240416,10840,-20.11,20240117,7730,12.03,20240416,0.83,N,044450,500,115 억,,1632432,N,N,515,N,00,N
|
|
|
|
|
20241127,110535,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8660,-50,5,-0.57,124979960,14450,38.60,8800,8800,8600,11320,6100,8710,8649.13,7.07,0,-3291,8890,8800,8660,8570,8430,8845,8615,116,2610,500,6610,10,1,23085880,1999,11.73,0.47,12,0.06,738.00,18370.00,10840,20240117,-20.11,7730,20240416,12.03,10840,-20.11,20240117,7730,12.03,20240416,10840,-20.11,20240117,7730,12.03,20240416,0.83,N,044450,500,115 억,,1632432,N,N,515,N,00,N
|
|
|
|
|
20241127,100535,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8630,-80,5,-0.92,81217390,9380,25.06,8800,8800,8610,11320,6100,8710,8658.57,7.07,0,-80,8890,8800,8660,8570,8430,8845,8615,116,2610,500,6610,10,1,23085880,1992,11.69,0.47,12,0.04,738.00,18370.00,10840,20240117,-20.39,7730,20240416,11.64,10840,-20.39,20240117,7730,11.64,20240416,10840,-20.39,20240117,7730,11.64,20240416,0.83,N,044450,500,115 억,,1632432,N,N,515,N,00,N
|
|
|
|
|
20241127,090531,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8770,60,2,0.69,2347890,268,0.72,8800,8800,8710,11320,6100,8710,8760.78,7.07,0,-66,8890,8800,8660,8570,8430,8845,8615,116,2610,500,6610,10,1,23085880,2025,11.88,0.48,12,0.00,738.00,18370.00,10840,20240117,-19.10,7730,20240416,13.45,10840,-19.10,20240117,7730,13.45,20240416,10840,-19.10,20240117,7730,13.45,20240416,0.83,N,044450,500,115 억,,1632432,N,N,515,N,00,N
|
2024-11-26 18:12:42 +09:00
|
|
|
20241126,160530,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8710,170,2,1.99,321205090,37308,42.33,8600,8750,8520,11100,5980,8540,8609.55,7.11,0,-5732,8753,8646,8543,8436,8333,8595,8385,116,2560,500,6490,10,1,23085880,2011,11.80,0.47,12,0.16,738.00,18370.00,10840,20240117,-19.65,7730,20240416,12.68,10840,-19.65,20240117,7730,12.68,20240416,10840,-19.65,20240117,7730,12.68,20240416,0.81,N,044450,500,115 억,,1642020,N,N,515,N,00,N
|
|
|
|
|
20241126,150532,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8710,170,2,1.99,303126980,35233,39.97,8600,8750,8520,11100,5980,8540,8603.50,7.11,0,-6149,8753,8646,8543,8436,8333,8595,8385,116,2560,500,6490,10,1,23085880,2011,11.80,0.47,12,0.15,738.00,18370.00,10840,20240117,-19.65,7730,20240416,12.68,10840,-19.65,20240117,7730,12.68,20240416,10840,-19.65,20240117,7730,12.68,20240416,0.81,N,044450,500,115 억,,1642020,N,N,7,N,00,N
|
|
|
|
|
20241126,140530,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8620,80,2,0.94,222615610,25989,29.48,8600,8660,8520,11100,5980,8540,8565.76,7.11,0,-5192,8753,8646,8543,8436,8333,8595,8385,116,2560,500,6490,10,1,23085880,1990,11.68,0.47,12,0.11,738.00,18370.00,10840,20240117,-20.48,7730,20240416,11.51,10840,-20.48,20240117,7730,11.51,20240416,10840,-20.48,20240117,7730,11.51,20240416,0.81,N,044450,500,115 억,,1642020,N,N,7,N,00,N
|
|
|
|
|
20241126,130529,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8590,50,2,0.59,204452600,23877,27.09,8600,8660,8520,11100,5980,8540,8562.74,7.11,0,-5313,8753,8646,8543,8436,8333,8595,8385,116,2560,500,6490,10,1,23085880,1983,11.64,0.47,12,0.10,738.00,18370.00,10840,20240117,-20.76,7730,20240416,11.13,10840,-20.76,20240117,7730,11.13,20240416,10840,-20.76,20240117,7730,11.13,20240416,0.81,N,044450,500,115 억,,1642020,N,N,7,N,00,N
|
|
|
|
|
20241126,120535,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8630,90,2,1.05,161929240,18951,21.50,8600,8630,8520,11100,5980,8540,8544.63,7.11,0,-2905,8753,8646,8543,8436,8333,8595,8385,116,2560,500,6490,10,1,23085880,1992,11.69,0.47,12,0.08,738.00,18370.00,10840,20240117,-20.39,7730,20240416,11.64,10840,-20.39,20240117,7730,11.64,20240416,10840,-20.39,20240117,7730,11.64,20240416,0.81,N,044450,500,115 억,,1642020,N,N,7,N,00,N
|
|
|
|
|
20241126,110538,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8570,30,2,0.35,132651300,15539,17.63,8600,8600,8520,11100,5980,8540,8536.67,7.11,0,-2987,8753,8646,8543,8436,8333,8595,8385,116,2560,500,6490,10,1,23085880,1978,11.61,0.47,12,0.07,738.00,18370.00,10840,20240117,-20.94,7730,20240416,10.87,10840,-20.94,20240117,7730,10.87,20240416,10840,-20.94,20240117,7730,10.87,20240416,0.81,N,044450,500,115 억,,1642020,N,N,7,N,00,N
|
|
|
|
|
20241126,100536,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8530,-10,5,-0.12,78172430,9160,10.39,8600,8600,8520,11100,5980,8540,8534.11,7.11,0,-6493,8753,8646,8543,8436,8333,8595,8385,116,2560,500,6490,10,1,23085880,1969,11.56,0.46,12,0.04,738.00,18370.00,10840,20240117,-21.31,7730,20240416,10.35,10840,-21.31,20240117,7730,10.35,20240416,10840,-21.31,20240117,7730,10.35,20240416,0.81,N,044450,500,115 억,,1642020,N,N,7,N,00,N
|
|
|
|
|
20241126,090531,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8520,-20,5,-0.23,3094030,362,0.41,8600,8600,8520,11100,5980,8540,8547.04,7.11,0,-319,8753,8646,8543,8436,8333,8595,8385,116,2560,500,6490,10,1,23085880,1967,11.54,0.46,12,0.00,738.00,18370.00,10840,20240117,-21.40,7730,20240416,10.22,10840,-21.40,20240117,7730,10.22,20240416,10840,-21.40,20240117,7730,10.22,20240416,0.81,N,044450,500,115 억,,1642020,N,N,7,N,00,N
|
2024-11-25 18:12:38 +09:00
|
|
|
20241125,160521,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8540,0,3,0.00,752629010,88144,89.56,8640,8650,8440,11100,5980,8540,8538.63,7.03,0,17113,8833,8686,8593,8446,8353,8640,8400,116,2560,500,6490,10,1,23085880,1972,11.57,0.46,12,0.38,738.00,18370.00,10840,20240117,-21.22,7730,20240416,10.48,10840,-21.22,20240117,7730,10.48,20240416,10840,-21.22,20240117,7730,10.48,20240416,0.81,N,044450,500,115 억,,1622222,N,N,7,N,00,N
|
|
|
|
|
20241125,150529,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8530,-10,5,-0.12,629993480,73733,74.92,8640,8650,8440,11100,5980,8540,8544.25,7.03,0,9760,8833,8686,8593,8446,8353,8640,8400,116,2560,500,6490,10,1,23085880,1969,11.56,0.46,12,0.32,738.00,18370.00,10840,20240117,-21.31,7730,20240416,10.35,10840,-21.31,20240117,7730,10.35,20240416,10840,-21.31,20240117,7730,10.35,20240416,0.81,N,044450,500,115 억,,1622222,N,N,42,N,00,N
|
|
|
|
|
20241125,140529,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8580,40,2,0.47,561454260,65709,66.76,8640,8650,8440,11100,5980,8540,8544.56,7.03,0,6012,8833,8686,8593,8446,8353,8640,8400,116,2560,500,6490,10,1,23085880,1981,11.63,0.47,12,0.28,738.00,18370.00,10840,20240117,-20.85,7730,20240416,11.00,10840,-20.85,20240117,7730,11.00,20240416,10840,-20.85,20240117,7730,11.00,20240416,0.81,N,044450,500,115 억,,1622222,N,N,42,N,00,N
|
|
|
|
|
20241125,130524,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8580,40,2,0.47,503627190,58966,59.91,8640,8650,8440,11100,5980,8540,8540.98,7.03,0,4011,8833,8686,8593,8446,8353,8640,8400,116,2560,500,6490,10,1,23085880,1981,11.63,0.47,12,0.26,738.00,18370.00,10840,20240117,-20.85,7730,20240416,11.00,10840,-20.85,20240117,7730,11.00,20240416,10840,-20.85,20240117,7730,11.00,20240416,0.81,N,044450,500,115 억,,1622222,N,N,42,N,00,N
|
|
|
|
|
20241125,120531,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8560,20,2,0.23,457765750,53625,54.49,8640,8650,8440,11100,5980,8540,8536.42,7.03,0,5963,8833,8686,8593,8446,8353,8640,8400,116,2560,500,6490,10,1,23085880,1976,11.60,0.47,12,0.23,738.00,18370.00,10840,20240117,-21.03,7730,20240416,10.74,10840,-21.03,20240117,7730,10.74,20240416,10840,-21.03,20240117,7730,10.74,20240416,0.81,N,044450,500,115 억,,1622222,N,N,42,N,00,N
|
|
|
|
|
20241125,110527,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8620,80,2,0.94,394873990,46284,47.03,8640,8650,8440,11100,5980,8540,8531.54,7.03,0,4530,8833,8686,8593,8446,8353,8640,8400,116,2560,500,6490,10,1,23085880,1990,11.68,0.47,12,0.20,738.00,18370.00,10840,20240117,-20.48,7730,20240416,11.51,10840,-20.48,20240117,7730,11.51,20240416,10840,-20.48,20240117,7730,11.51,20240416,0.81,N,044450,500,115 억,,1622222,N,N,42,N,00,N
|
|
|
|
|
20241125,100520,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8560,20,2,0.23,268101900,31499,32.00,8640,8650,8440,11100,5980,8540,8511.44,7.03,0,539,8833,8686,8593,8446,8353,8640,8400,116,2560,500,6490,10,1,23085880,1976,11.60,0.47,12,0.14,738.00,18370.00,10840,20240117,-21.03,7730,20240416,10.74,10840,-21.03,20240117,7730,10.74,20240416,10840,-21.03,20240117,7730,10.74,20240416,0.81,N,044450,500,115 억,,1622222,N,N,42,N,00,N
|
|
|
|
|
20241125,090522,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8570,30,2,0.35,21291830,2480,2.52,8640,8650,8560,11100,5980,8540,8585.42,7.03,0,521,8833,8686,8593,8446,8353,8640,8400,116,2560,500,6490,10,1,23085880,1978,11.61,0.47,12,0.01,738.00,18370.00,10840,20240117,-20.94,7730,20240416,10.87,10840,-20.94,20240117,7730,10.87,20240416,10840,-20.94,20240117,7730,10.87,20240416,0.81,N,044450,500,115 억,,1622222,N,N,42,N,00,N
|
2024-11-22 18:12:38 +09:00
|
|
|
20241122,160456,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8540,-120,5,-1.39,841439620,98418,91.09,8670,8740,8500,11250,6070,8660,8549.65,7.02,0,-5367,9206,8932,8766,8492,8326,8850,8410,116,2590,500,6580,10,1,23085880,1972,11.57,0.46,12,0.43,738.00,18370.00,10840,20240117,-21.22,7730,20240416,10.48,10840,-21.22,20240117,7730,10.48,20240416,10840,-21.22,20240117,7730,10.48,20240416,0.81,N,044450,500,115 억,,1620098,N,N,42,N,00,N
|
|
|
|
|
20241122,150500,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8510,-150,5,-1.73,803663550,93982,86.98,8670,8740,8500,11250,6070,8660,8551.25,7.02,0,-4910,9206,8932,8766,8492,8326,8850,8410,116,2590,500,6580,10,1,23085880,1965,11.53,0.46,12,0.41,738.00,18370.00,10840,20240117,-21.49,7730,20240416,10.09,10840,-21.49,20240117,7730,10.09,20240416,10840,-21.49,20240117,7730,10.09,20240416,0.81,N,044450,500,115 억,,1620098,N,N,18,N,00,N
|
|
|
|
|
20241122,140502,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8540,-120,5,-1.39,540428160,63089,58.39,8670,8740,8510,11250,6070,8660,8566.12,7.02,0,-1888,9206,8932,8766,8492,8326,8850,8410,116,2590,500,6580,10,1,23085880,1972,11.57,0.46,12,0.27,738.00,18370.00,10840,20240117,-21.22,7730,20240416,10.48,10840,-21.22,20240117,7730,10.48,20240416,10840,-21.22,20240117,7730,10.48,20240416,0.81,N,044450,500,115 억,,1620098,N,N,18,N,00,N
|
|
|
|
|
20241122,130502,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8550,-110,5,-1.27,414532540,48336,44.74,8670,8740,8510,11250,6070,8660,8576.06,7.02,0,-840,9206,8932,8766,8492,8326,8850,8410,116,2590,500,6580,10,1,23085880,1974,11.59,0.47,12,0.21,738.00,18370.00,10840,20240117,-21.13,7730,20240416,10.61,10840,-21.13,20240117,7730,10.61,20240416,10840,-21.13,20240117,7730,10.61,20240416,0.81,N,044450,500,115 억,,1620098,N,N,18,N,00,N
|
|
|
|
|
20241122,120502,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8550,-110,5,-1.27,348902410,40667,37.64,8670,8740,8510,11250,6070,8660,8579.50,7.02,0,-833,9206,8932,8766,8492,8326,8850,8410,116,2590,500,6580,10,1,23085880,1974,11.59,0.47,12,0.18,738.00,18370.00,10840,20240117,-21.13,7730,20240416,10.61,10840,-21.13,20240117,7730,10.61,20240416,10840,-21.13,20240117,7730,10.61,20240416,0.81,N,044450,500,115 억,,1620098,N,N,18,N,00,N
|
|
|
|
|
20241122,110459,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8540,-120,5,-1.39,150076360,17432,16.13,8670,8740,8540,11250,6070,8660,8609.25,7.02,0,-2479,9206,8932,8766,8492,8326,8850,8410,116,2590,500,6580,10,1,23085880,1972,11.57,0.46,12,0.08,738.00,18370.00,10840,20240117,-21.22,7730,20240416,10.48,10840,-21.22,20240117,7730,10.48,20240416,10840,-21.22,20240117,7730,10.48,20240416,0.81,N,044450,500,115 억,,1620098,N,N,18,N,00,N
|
|
|
|
|
20241122,100508,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8660,0,3,0.00,34756410,4015,3.72,8670,8740,8640,11250,6070,8660,8656.64,7.02,0,-818,9206,8932,8766,8492,8326,8850,8410,116,2590,500,6580,10,1,23085880,1999,11.73,0.47,12,0.02,738.00,18370.00,10840,20240117,-20.11,7730,20240416,12.03,10840,-20.11,20240117,7730,12.03,20240416,10840,-20.11,20240117,7730,12.03,20240416,0.81,N,044450,500,115 억,,1620098,N,N,18,N,00,N
|
|
|
|
|
20241122,090503,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8710,50,2,0.58,1708120,197,0.18,8670,8740,8660,11250,6070,8660,8670.66,7.02,0,25,9206,8932,8766,8492,8326,8850,8410,116,2590,500,6580,10,1,23085880,2011,11.80,0.47,12,0.00,738.00,18370.00,10840,20240117,-19.65,7730,20240416,12.68,10840,-19.65,20240117,7730,12.68,20240416,10840,-19.65,20240117,7730,12.68,20240416,0.81,N,044450,500,115 억,,1620098,N,N,18,N,00,N
|
2024-11-21 18:12:33 +09:00
|
|
|
20241121,160459,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8660,-200,5,-2.26,940357870,108044,220.22,9040,9040,8600,11510,6210,8860,8703.47,6.94,0,13370,9246,9052,8946,8752,8646,9000,8700,116,2650,500,6730,10,1,23085880,1999,11.73,0.47,12,0.47,738.00,18370.00,10840,20240117,-20.11,7730,20240416,12.03,10840,-20.11,20240117,7730,12.03,20240416,10840,-20.11,20240117,7730,12.03,20240416,0.83,N,044450,500,115 억,,1602824,N,N,18,N,00,N
|
|
|
|
|
20241121,150509,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8680,-180,5,-2.03,920950030,105805,215.66,9040,9040,8600,11510,6210,8860,8704.22,6.94,0,12525,9246,9052,8946,8752,8646,9000,8700,116,2650,500,6730,10,1,23085880,2004,11.76,0.47,12,0.46,738.00,18370.00,10840,20240117,-19.93,7730,20240416,12.29,10840,-19.93,20240117,7730,12.29,20240416,10840,-19.93,20240117,7730,12.29,20240416,0.83,N,044450,500,115 억,,1602824,N,N,99,N,00,N
|
|
|
|
|
20241121,140508,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8690,-170,5,-1.92,710863900,81506,166.13,9040,9040,8620,11510,6210,8860,8721.61,6.94,0,8116,9246,9052,8946,8752,8646,9000,8700,116,2650,500,6730,10,1,23085880,2006,11.78,0.47,12,0.35,738.00,18370.00,10840,20240117,-19.83,7730,20240416,12.42,10840,-19.83,20240117,7730,12.42,20240416,10840,-19.83,20240117,7730,12.42,20240416,0.83,N,044450,500,115 억,,1602824,N,N,99,N,00,N
|
|
|
|
|
20241121,130503,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8740,-120,5,-1.35,558079250,63926,130.30,9040,9040,8620,11510,6210,8860,8730.08,6.94,0,6806,9246,9052,8946,8752,8646,9000,8700,116,2650,500,6730,10,1,23085880,2018,11.84,0.48,12,0.28,738.00,18370.00,10840,20240117,-19.37,7730,20240416,13.07,10840,-19.37,20240117,7730,13.07,20240416,10840,-19.37,20240117,7730,13.07,20240416,0.83,N,044450,500,115 억,,1602824,N,N,99,N,00,N
|
|
|
|
|
20241121,120505,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8730,-130,5,-1.47,477676710,54697,111.49,9040,9040,8620,11510,6210,8860,8733.14,6.94,0,6678,9246,9052,8946,8752,8646,9000,8700,116,2650,500,6730,10,1,23085880,2015,11.83,0.48,12,0.24,738.00,18370.00,10840,20240117,-19.46,7730,20240416,12.94,10840,-19.46,20240117,7730,12.94,20240416,10840,-19.46,20240117,7730,12.94,20240416,0.83,N,044450,500,115 억,,1602824,N,N,99,N,00,N
|
|
|
|
|
20241121,110503,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8770,-90,5,-1.02,457585510,52401,106.81,9040,9040,8620,11510,6210,8860,8732.38,6.94,0,6981,9246,9052,8946,8752,8646,9000,8700,116,2650,500,6730,10,1,23085880,2025,11.88,0.48,12,0.23,738.00,18370.00,10840,20240117,-19.10,7730,20240416,13.45,10840,-19.10,20240117,7730,13.45,20240416,10840,-19.10,20240117,7730,13.45,20240416,0.83,N,044450,500,115 억,,1602824,N,N,99,N,00,N
|
|
|
|
|
20241121,100508,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8730,-130,5,-1.47,280984800,32116,65.46,9040,9040,8620,11510,6210,8860,8749.06,6.94,0,3012,9246,9052,8946,8752,8646,9000,8700,116,2650,500,6730,10,1,23085880,2015,11.83,0.48,12,0.14,738.00,18370.00,10840,20240117,-19.46,7730,20240416,12.94,10840,-19.46,20240117,7730,12.94,20240416,10840,-19.46,20240117,7730,12.94,20240416,0.83,N,044450,500,115 억,,1602824,N,N,99,N,00,N
|
|
|
|
|
20241121,090507,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8890,30,2,0.34,4981260,557,1.14,9040,9040,8890,11510,6210,8860,8943.02,6.94,0,90,9246,9052,8946,8752,8646,9000,8700,116,2650,500,6730,10,1,23085880,2052,12.05,0.48,12,0.00,738.00,18370.00,10840,20240117,-17.99,7730,20240416,15.01,10840,-17.99,20240117,7730,15.01,20240416,10840,-17.99,20240117,7730,15.01,20240416,0.83,N,044450,500,115 억,,1602824,N,N,99,N,00,N
|
2024-11-20 18:12:28 +09:00
|
|
|
20241120,160502,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8860,-100,5,-1.12,436900670,49060,108.55,9140,9140,8840,11640,6280,8960,8905.44,6.94,0,-505,9233,9096,9003,8866,8773,9165,8935,116,2680,500,6800,10,1,23085880,2045,12.01,0.48,12,0.21,738.00,18370.00,10840,20240117,-18.27,7730,20240416,14.62,10840,-18.27,20240117,7730,14.62,20240416,10840,-18.27,20240117,7730,14.62,20240416,0.83,N,044450,500,115 억,,1602605,N,N,99,N,00,N
|
|
|
|
|
20241120,150510,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8860,-100,5,-1.12,413413090,46410,102.69,9140,9140,8840,11640,6280,8960,8907.85,6.94,0,45,9233,9096,9003,8866,8773,9165,8935,116,2680,500,6800,10,1,23085880,2045,12.01,0.48,12,0.20,738.00,18370.00,10840,20240117,-18.27,7730,20240416,14.62,10840,-18.27,20240117,7730,14.62,20240416,10840,-18.27,20240117,7730,14.62,20240416,0.83,N,044450,500,115 억,,1602605,N,N,26,N,00,N
|
|
|
|
|
20241120,140509,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8900,-60,5,-0.67,280524080,31448,69.58,9140,9140,8870,11640,6280,8960,8920.25,6.94,0,71,9233,9096,9003,8866,8773,9165,8935,116,2680,500,6800,10,1,23085880,2055,12.06,0.48,12,0.14,738.00,18370.00,10840,20240117,-17.90,7730,20240416,15.14,10840,-17.90,20240117,7730,15.14,20240416,10840,-17.90,20240117,7730,15.14,20240416,0.83,N,044450,500,115 억,,1602605,N,N,26,N,00,N
|
|
|
|
|
20241120,130511,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8880,-80,5,-0.89,243151640,27247,60.29,9140,9140,8870,11640,6280,8960,8923.98,6.94,0,628,9233,9096,9003,8866,8773,9165,8935,116,2680,500,6800,10,1,23085880,2050,12.03,0.48,12,0.12,738.00,18370.00,10840,20240117,-18.08,7730,20240416,14.88,10840,-18.08,20240117,7730,14.88,20240416,10840,-18.08,20240117,7730,14.88,20240416,0.83,N,044450,500,115 억,,1602605,N,N,26,N,00,N
|
|
|
|
|
20241120,120511,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8970,10,2,0.11,91360910,10199,22.57,9140,9140,8920,11640,6280,8960,8957.83,6.94,0,-3829,9233,9096,9003,8866,8773,9165,8935,116,2680,500,6800,10,1,23085880,2071,12.15,0.49,12,0.04,738.00,18370.00,10840,20240117,-17.25,7730,20240416,16.04,10840,-17.25,20240117,7730,16.04,20240416,10840,-17.25,20240117,7730,16.04,20240416,0.83,N,044450,500,115 억,,1602605,N,N,26,N,00,N
|
|
|
|
|
20241120,110510,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8950,-10,5,-0.11,68896250,7689,17.01,9140,9140,8920,11640,6280,8960,8960.37,6.94,0,-3184,9233,9096,9003,8866,8773,9165,8935,116,2680,500,6800,10,1,23085880,2066,12.13,0.49,12,0.03,738.00,18370.00,10840,20240117,-17.44,7730,20240416,15.78,10840,-17.44,20240117,7730,15.78,20240416,10840,-17.44,20240117,7730,15.78,20240416,0.83,N,044450,500,115 억,,1602605,N,N,26,N,00,N
|
|
|
|
|
20241120,100509,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8960,0,3,0.00,58694450,6549,14.49,9140,9140,8920,11640,6280,8960,8962.35,6.94,0,-2804,9233,9096,9003,8866,8773,9165,8935,116,2680,500,6800,10,1,23085880,2068,12.14,0.49,12,0.03,738.00,18370.00,10840,20240117,-17.34,7730,20240416,15.91,10840,-17.34,20240117,7730,15.91,20240416,10840,-17.34,20240117,7730,15.91,20240416,0.83,N,044450,500,115 억,,1602605,N,N,26,N,00,N
|
|
|
|
|
20241120,090508,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8990,30,2,0.33,6843520,751,1.66,9140,9140,8990,11640,6280,8960,9112.54,6.94,0,-435,9233,9096,9003,8866,8773,9165,8935,116,2680,500,6800,10,1,23085880,2075,12.18,0.49,12,0.00,738.00,18370.00,10840,20240117,-17.07,7730,20240416,16.30,10840,-17.07,20240117,7730,16.30,20240416,10840,-17.07,20240117,7730,16.30,20240416,0.83,N,044450,500,115 억,,1602605,N,N,26,N,00,N
|
2024-11-19 18:11:35 +09:00
|
|
|
20241119,160445,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8960,-10,5,-0.11,405357340,45061,69.95,8930,9140,8910,11660,6280,8970,8995.75,6.95,0,290,9190,9080,8990,8880,8790,9035,8835,116,2690,500,6810,10,1,23085880,2068,12.14,0.49,12,0.20,738.00,18370.00,10840,20240117,-17.34,7730,20240416,15.91,10840,-17.34,20240117,7730,15.91,20240416,10840,-17.34,20240117,7730,15.91,20240416,0.83,N,044450,500,115 억,,1604002,N,N,26,N,00,N
|
|
|
|
|
20241119,150450,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8980,10,2,0.11,359114680,39914,61.96,8930,9140,8910,11660,6280,8970,8997.21,6.95,0,272,9190,9080,8990,8880,8790,9035,8835,116,2690,500,6810,10,1,23085880,2073,12.17,0.49,12,0.17,738.00,18370.00,10840,20240117,-17.16,7730,20240416,16.17,10840,-17.16,20240117,7730,16.17,20240416,10840,-17.16,20240117,7730,16.17,20240416,0.83,N,044450,500,115 억,,1604002,N,N,3,N,00,N
|
|
|
|
|
20241119,140448,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8950,-20,5,-0.22,330134150,36683,56.95,8930,9140,8910,11660,6280,8970,8999.65,6.95,0,1019,9190,9080,8990,8880,8790,9035,8835,116,2690,500,6810,10,1,23085880,2066,12.13,0.49,12,0.16,738.00,18370.00,10840,20240117,-17.44,7730,20240416,15.78,10840,-17.44,20240117,7730,15.78,20240416,10840,-17.44,20240117,7730,15.78,20240416,0.83,N,044450,500,115 억,,1604002,N,N,3,N,00,N
|
|
|
|
|
20241119,130450,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8960,-10,5,-0.11,307701530,34179,53.06,8930,9140,8910,11660,6280,8970,9002.65,6.95,0,1186,9190,9080,8990,8880,8790,9035,8835,116,2690,500,6810,10,1,23085880,2068,12.14,0.49,12,0.15,738.00,18370.00,10840,20240117,-17.34,7730,20240416,15.91,10840,-17.34,20240117,7730,15.91,20240416,10840,-17.34,20240117,7730,15.91,20240416,0.83,N,044450,500,115 억,,1604002,N,N,3,N,00,N
|
|
|
|
|
20241119,120447,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8950,-20,5,-0.22,295638860,32833,50.97,8930,9140,8910,11660,6280,8970,9004.32,6.95,0,1354,9190,9080,8990,8880,8790,9035,8835,116,2690,500,6810,10,1,23085880,2066,12.13,0.49,12,0.14,738.00,18370.00,10840,20240117,-17.44,7730,20240416,15.78,10840,-17.44,20240117,7730,15.78,20240416,10840,-17.44,20240117,7730,15.78,20240416,0.83,N,044450,500,115 억,,1604002,N,N,3,N,00,N
|
|
|
|
|
20241119,110451,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8960,-10,5,-0.11,272359660,30235,46.94,8930,9140,8910,11660,6280,8970,9008.09,6.95,0,1964,9190,9080,8990,8880,8790,9035,8835,116,2690,500,6810,10,1,23085880,2068,12.14,0.49,12,0.13,738.00,18370.00,10840,20240117,-17.34,7730,20240416,15.91,10840,-17.34,20240117,7730,15.91,20240416,10840,-17.34,20240117,7730,15.91,20240416,0.83,N,044450,500,115 억,,1604002,N,N,3,N,00,N
|
|
|
|
|
20241119,100503,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9110,140,2,1.56,154769400,17137,26.60,8930,9140,8930,11660,6280,8970,9031.30,6.95,0,4649,9190,9080,8990,8880,8790,9035,8835,116,2690,500,6810,10,1,23085880,2103,12.34,0.50,12,0.07,738.00,18370.00,10840,20240117,-15.96,7730,20240416,17.85,10840,-15.96,20240117,7730,17.85,20240416,10840,-15.96,20240117,7730,17.85,20240416,0.83,N,044450,500,115 억,,1604002,N,N,3,N,00,N
|
|
|
|
|
20241119,090459,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8970,0,3,0.00,1567270,174,0.27,8930,9100,8930,11660,6280,8970,9007.30,6.95,0,5,9190,9080,8990,8880,8790,9035,8835,116,2690,500,6810,10,1,23085880,2071,12.15,0.49,12,0.00,738.00,18370.00,10840,20240117,-17.25,7730,20240416,16.04,10840,-17.25,20240117,7730,16.04,20240416,10840,-17.25,20240117,7730,16.04,20240416,0.83,N,044450,500,115 억,,1604002,N,N,3,N,00,N
|
2024-11-18 18:11:33 +09:00
|
|
|
20241118,160446,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8970,-80,5,-0.88,579547220,64416,131.61,9050,9100,8900,11760,6340,9050,8996.95,6.98,0,-7613,9256,9152,8976,8872,8696,9205,8925,116,2710,500,6870,10,1,23085880,2071,12.15,0.49,12,0.28,738.00,18370.00,10840,20240117,-17.25,7730,20240416,16.04,10840,-17.25,20240117,7730,16.04,20240416,10840,-17.25,20240117,7730,16.04,20240416,0.82,N,044450,500,115 억,,1612122,N,N,3,N,00,N
|
|
|
|
|
20241118,150450,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9000,-50,5,-0.55,550775480,61215,125.07,9050,9100,8900,11760,6340,9050,8997.39,6.98,0,-8538,9256,9152,8976,8872,8696,9205,8925,116,2710,500,6870,10,1,23085880,2078,12.20,0.49,12,0.27,738.00,18370.00,10840,20240117,-16.97,7730,20240416,16.43,10840,-16.97,20240117,7730,16.43,20240416,10840,-16.97,20240117,7730,16.43,20240416,0.82,N,044450,500,115 억,,1612122,N,N,14,N,00,N
|
|
|
|
|
20241118,140452,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9030,-20,5,-0.22,489933870,54451,111.25,9050,9100,8900,11760,6340,9050,8997.70,6.98,0,-7950,9256,9152,8976,8872,8696,9205,8925,116,2710,500,6870,10,1,23085880,2085,12.24,0.49,12,0.24,738.00,18370.00,10840,20240117,-16.70,7730,20240416,16.82,10840,-16.70,20240117,7730,16.82,20240416,10840,-16.70,20240117,7730,16.82,20240416,0.82,N,044450,500,115 억,,1612122,N,N,14,N,00,N
|
|
|
|
|
20241118,130450,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9010,-40,5,-0.44,459492680,51073,104.35,9050,9100,8900,11760,6340,9050,8996.78,6.98,0,-8590,9256,9152,8976,8872,8696,9205,8925,116,2710,500,6870,10,1,23085880,2080,12.21,0.49,12,0.22,738.00,18370.00,10840,20240117,-16.88,7730,20240416,16.56,10840,-16.88,20240117,7730,16.56,20240416,10840,-16.88,20240117,7730,16.56,20240416,0.82,N,044450,500,115 억,,1612122,N,N,14,N,00,N
|
|
|
|
|
20241118,120452,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8970,-80,5,-0.88,414084060,46034,94.06,9050,9100,8900,11760,6340,9050,8995.18,6.98,0,-5804,9256,9152,8976,8872,8696,9205,8925,116,2710,500,6870,10,1,23085880,2071,12.15,0.49,12,0.20,738.00,18370.00,10840,20240117,-17.25,7730,20240416,16.04,10840,-17.25,20240117,7730,16.04,20240416,10840,-17.25,20240117,7730,16.04,20240416,0.82,N,044450,500,115 억,,1612122,N,N,14,N,00,N
|
|
|
|
|
20241118,110450,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9000,-50,5,-0.55,333090130,37012,75.62,9050,9100,8900,11760,6340,9050,8999.52,6.98,0,434,9256,9152,8976,8872,8696,9205,8925,116,2710,500,6870,10,1,23085880,2078,12.20,0.49,12,0.16,738.00,18370.00,10840,20240117,-16.97,7730,20240416,16.43,10840,-16.97,20240117,7730,16.43,20240416,10840,-16.97,20240117,7730,16.43,20240416,0.82,N,044450,500,115 억,,1612122,N,N,14,N,00,N
|
|
|
|
|
20241118,100448,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9050,0,3,0.00,220774410,24551,50.16,9050,9100,8900,11760,6340,9050,8992.48,6.98,0,6596,9256,9152,8976,8872,8696,9205,8925,116,2710,500,6870,10,1,23085880,2089,12.26,0.49,12,0.11,738.00,18370.00,10840,20240117,-16.51,7730,20240416,17.08,10840,-16.51,20240117,7730,17.08,20240416,10840,-16.51,20240117,7730,17.08,20240416,0.82,N,044450,500,115 억,,1612122,N,N,14,N,00,N
|
|
|
|
|
20241118,090446,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9040,-10,5,-0.11,4281140,473,0.97,9050,9100,9040,11760,6340,9050,9051.04,6.98,0,338,9256,9152,8976,8872,8696,9205,8925,116,2710,500,6870,10,1,23085880,2087,12.25,0.49,12,0.00,738.00,18370.00,10840,20240117,-16.61,7730,20240416,16.95,10840,-16.61,20240117,7730,16.95,20240416,10840,-16.61,20240117,7730,16.95,20240416,0.82,N,044450,500,115 억,,1612122,N,N,14,N,00,N
|
2024-11-17 15:27:48 +09:00
|
|
|
20241115,160500,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9050,50,2,0.56,437213250,48787,72.06,9000,9080,8800,11700,6300,9000,8961.68,6.95,0,7676,9293,9146,9053,8906,8813,9100,8860,116,2700,500,6840,10,1,23085880,2089,12.26,0.49,12,0.21,738.00,18370.00,10840,20240117,-16.51,7730,20240416,17.08,10840,-16.51,20240117,7730,17.08,20240416,10840,-16.51,20240117,7730,17.08,20240416,0.82,N,044450,500,115 억,,1604509,N,N,14,N,00,N
|
|
|
|
|
20241115,150511,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9050,50,2,0.56,423076670,47225,69.75,9000,9080,8800,11700,6300,9000,8958.74,6.95,0,7561,9293,9146,9053,8906,8813,9100,8860,116,2700,500,6840,10,1,23085880,2089,12.26,0.49,12,0.20,738.00,18370.00,10840,20240117,-16.51,7730,20240416,17.08,10840,-16.51,20240117,7730,17.08,20240416,10840,-16.51,20240117,7730,17.08,20240416,0.82,N,044450,500,115 억,,1604509,N,N,285,N,00,N
|
|
|
|
|
20241115,140508,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9050,50,2,0.56,380408340,42515,62.79,9000,9080,8800,11700,6300,9000,8947.63,6.95,0,7537,9293,9146,9053,8906,8813,9100,8860,116,2700,500,6840,10,1,23085880,2089,12.26,0.49,12,0.18,738.00,18370.00,10840,20240117,-16.51,7730,20240416,17.08,10840,-16.51,20240117,7730,17.08,20240416,10840,-16.51,20240117,7730,17.08,20240416,0.82,N,044450,500,115 억,,1604509,N,N,285,N,00,N
|
|
|
|
|
20241115,130508,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9050,50,2,0.56,353219650,39514,58.36,9000,9050,8800,11700,6300,9000,8939.10,6.95,0,8224,9293,9146,9053,8906,8813,9100,8860,116,2700,500,6840,10,1,23085880,2089,12.26,0.49,12,0.17,738.00,18370.00,10840,20240117,-16.51,7730,20240416,17.08,10840,-16.51,20240117,7730,17.08,20240416,10840,-16.51,20240117,7730,17.08,20240416,0.82,N,044450,500,115 억,,1604509,N,N,285,N,00,N
|
|
|
|
|
20241115,120510,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8990,-10,5,-0.11,320263510,35866,52.97,9000,9000,8800,11700,6300,9000,8929.45,6.95,0,8863,9293,9146,9053,8906,8813,9100,8860,116,2700,500,6840,10,1,23085880,2075,12.18,0.49,12,0.16,738.00,18370.00,10840,20240117,-17.07,7730,20240416,16.30,10840,-17.07,20240117,7730,16.30,20240416,10840,-17.07,20240117,7730,16.30,20240416,0.82,N,044450,500,115 억,,1604509,N,N,285,N,00,N
|
|
|
|
|
20241115,110459,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8960,-40,5,-0.44,221689290,24853,36.71,9000,9000,8800,11700,6300,9000,8920.02,6.95,0,3048,9293,9146,9053,8906,8813,9100,8860,116,2700,500,6840,10,1,23085880,2068,12.14,0.49,12,0.11,738.00,18370.00,10840,20240117,-17.34,7730,20240416,15.91,10840,-17.34,20240117,7730,15.91,20240416,10840,-17.34,20240117,7730,15.91,20240416,0.82,N,044450,500,115 억,,1604509,N,N,285,N,00,N
|
|
|
|
|
20241115,100500,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8910,-90,5,-1.00,140970040,15808,23.35,9000,9000,8800,11700,6300,9000,8917.64,6.95,0,1676,9293,9146,9053,8906,8813,9100,8860,116,2700,500,6840,10,1,23085880,2057,12.07,0.49,12,0.07,738.00,18370.00,10840,20240117,-17.80,7730,20240416,15.27,10840,-17.80,20240117,7730,15.27,20240416,10840,-17.80,20240117,7730,15.27,20240416,0.82,N,044450,500,115 억,,1604509,N,N,285,N,00,N
|
|
|
|
|
20241115,090514,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8970,-30,5,-0.33,12858750,1429,2.11,9000,9000,8970,11700,6300,9000,8998.43,6.95,0,-69,9293,9146,9053,8906,8813,9100,8860,116,2700,500,6840,10,1,23085880,2071,12.15,0.49,12,0.01,738.00,18370.00,10840,20240117,-17.25,7730,20240416,16.04,10840,-17.25,20240117,7730,16.04,20240416,10840,-17.25,20240117,7730,16.04,20240416,0.82,N,044450,500,115 억,,1604509,N,N,285,N,00,N
|
|
|
|
|
20241114,160454,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9050,-30,5,-0.33,596499290,65867,123.24,9010,9200,8960,11800,6360,9080,9056.12,6.96,0,-1187,9366,9222,9136,8992,8906,9180,8950,116,2720,500,6900,10,1,23085880,2089,12.26,0.49,12,0.29,738.00,18370.00,10840,20240117,-16.51,7730,20240416,17.08,10840,-16.51,20240117,7730,17.08,20240416,10840,-16.51,20240117,7730,17.08,20240416,0.82,N,044450,500,115 억,,1607202,N,N,240,N,00,N
|
|
|
|
|
20241114,150457,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9070,-10,5,-0.11,533937300,58948,110.29,9010,9200,8960,11800,6360,9080,9057.77,6.96,0,-1978,9366,9222,9136,8992,8906,9180,8950,116,2720,500,6900,10,1,23085880,2094,12.29,0.49,12,0.26,738.00,18370.00,10840,20240117,-16.33,7730,20240416,17.34,10840,-16.33,20240117,7730,17.34,20240416,10840,-16.33,20240117,7730,17.34,20240416,0.82,N,044450,500,115 억,,1607202,N,N,240,N,00,N
|
|
|
|
|
20241114,140454,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9140,60,2,0.66,475761770,52565,98.35,9010,9140,8960,11800,6360,9080,9050.92,6.96,0,-817,9366,9222,9136,8992,8906,9180,8950,116,2720,500,6900,10,1,23085880,2110,12.38,0.50,12,0.23,738.00,18370.00,10840,20240117,-15.68,7730,20240416,18.24,10840,-15.68,20240117,7730,18.24,20240416,10840,-15.68,20240117,7730,18.24,20240416,0.82,N,044450,500,115 억,,1607202,N,N,240,N,00,N
|
|
|
|
|
20241114,130454,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9070,-10,5,-0.11,403853190,44667,83.57,9010,9130,8960,11800,6360,9080,9041.42,6.96,0,923,9366,9222,9136,8992,8906,9180,8950,116,2720,500,6900,10,1,23085880,2094,12.29,0.49,12,0.19,738.00,18370.00,10840,20240117,-16.33,7730,20240416,17.34,10840,-16.33,20240117,7730,17.34,20240416,10840,-16.33,20240117,7730,17.34,20240416,0.82,N,044450,500,115 억,,1607202,N,N,240,N,00,N
|
|
|
|
|
20241114,120454,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9010,-70,5,-0.77,363122700,40179,75.18,9010,9130,8960,11800,6360,9080,9037.62,6.96,0,1622,9366,9222,9136,8992,8906,9180,8950,116,2720,500,6900,10,1,23085880,2080,12.21,0.49,12,0.17,738.00,18370.00,10840,20240117,-16.88,7730,20240416,16.56,10840,-16.88,20240117,7730,16.56,20240416,10840,-16.88,20240117,7730,16.56,20240416,0.82,N,044450,500,115 억,,1607202,N,N,240,N,00,N
|
|
|
|
|
20241114,110455,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9030,-50,5,-0.55,244000650,26972,50.47,9010,9130,8990,11800,6360,9080,9046.44,6.96,0,3043,9366,9222,9136,8992,8906,9180,8950,116,2720,500,6900,10,1,23085880,2085,12.24,0.49,12,0.12,738.00,18370.00,10840,20240117,-16.70,7730,20240416,16.82,10840,-16.70,20240117,7730,16.82,20240416,10840,-16.70,20240117,7730,16.82,20240416,0.82,N,044450,500,115 억,,1607202,N,N,240,N,00,N
|
|
|
|
|
20241114,100514,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9000,-80,5,-0.88,19930000,2213,4.14,9010,9080,9000,11800,6360,9080,9005.87,6.96,0,607,9366,9222,9136,8992,8906,9180,8950,116,2720,500,6900,10,1,23085880,2078,12.20,0.49,12,0.01,738.00,18370.00,10840,20240117,-16.97,7730,20240416,16.43,10840,-16.97,20240117,7730,16.43,20240416,10840,-16.97,20240117,7730,16.43,20240416,0.82,N,044450,500,115 억,,1607202,N,N,240,N,00,N
|
|
|
|
|
20241114,090450,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9080,0,3,0.00,0,0,0.00,0,0,0,11800,6360,9080,0.00,6.96,0,0,9366,9222,9136,8992,8906,9180,8950,116,2720,500,6900,10,1,23085880,2096,12.30,0.49,12,0.00,738.00,18370.00,10840,20240117,-16.24,7730,20240416,17.46,10840,-16.24,20240117,7730,17.46,20240416,10840,-16.24,20240117,7730,17.46,20240416,0.82,N,044450,500,115 억,,1607202,N,N,240,N,00,N
|
|
|
|
|
20241112,160439,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9160,-100,5,-1.08,593126220,64470,109.53,9270,9320,9130,12030,6490,9260,9200.07,6.91,0,3686,9646,9452,9286,9092,8926,9370,9010,116,2770,500,7030,10,1,23085880,2115,12.41,0.50,12,0.28,738.00,18370.00,10840,20240117,-15.50,7730,20240416,18.50,10840,-15.50,20240117,7730,18.50,20240416,10840,-15.50,20240117,7730,18.50,20240416,0.81,N,044450,500,115 억,,1594444,N,N,228,N,00,N
|
|
|
|
|
20241112,150443,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9150,-110,5,-1.19,574237970,62408,106.03,9270,9320,9130,12030,6490,9260,9201.35,6.91,0,3365,9646,9452,9286,9092,8926,9370,9010,116,2770,500,7030,10,1,23085880,2112,12.40,0.50,12,0.27,738.00,18370.00,10840,20240117,-15.59,7730,20240416,18.37,10840,-15.59,20240117,7730,18.37,20240416,10840,-15.59,20240117,7730,18.37,20240416,0.81,N,044450,500,115 억,,1594444,N,N,72,N,00,N
|
|
|
|
|
20241112,140449,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9160,-100,5,-1.08,520198650,56502,96.00,9270,9320,9130,12030,6490,9260,9206.73,6.91,0,2091,9646,9452,9286,9092,8926,9370,9010,116,2770,500,7030,10,1,23085880,2115,12.41,0.50,12,0.24,738.00,18370.00,10840,20240117,-15.50,7730,20240416,18.50,10840,-15.50,20240117,7730,18.50,20240416,10840,-15.50,20240117,7730,18.50,20240416,0.81,N,044450,500,115 억,,1594444,N,N,72,N,00,N
|
|
|
|
|
20241112,130445,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9210,-50,5,-0.54,487780460,52973,90.00,9270,9320,9130,12030,6490,9260,9208.10,6.91,0,2373,9646,9452,9286,9092,8926,9370,9010,116,2770,500,7030,10,1,23085880,2126,12.48,0.50,12,0.23,738.00,18370.00,10840,20240117,-15.04,7730,20240416,19.15,10840,-15.04,20240117,7730,19.15,20240416,10840,-15.04,20240117,7730,19.15,20240416,0.81,N,044450,500,115 억,,1594444,N,N,72,N,00,N
|
|
|
|
|
20241112,120443,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9190,-70,5,-0.76,439803340,47780,81.18,9270,9320,9130,12030,6490,9260,9204.76,6.91,0,3296,9646,9452,9286,9092,8926,9370,9010,116,2770,500,7030,10,1,23085880,2122,12.45,0.50,12,0.21,738.00,18370.00,10840,20240117,-15.22,7730,20240416,18.89,10840,-15.22,20240117,7730,18.89,20240416,10840,-15.22,20240117,7730,18.89,20240416,0.81,N,044450,500,115 억,,1594444,N,N,72,N,00,N
|
|
|
|
|
20241112,110443,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9210,-50,5,-0.54,408238220,44352,75.35,9270,9320,9130,12030,6490,9260,9204.51,6.91,0,4149,9646,9452,9286,9092,8926,9370,9010,116,2770,500,7030,10,1,23085880,2126,12.48,0.50,12,0.19,738.00,18370.00,10840,20240117,-15.04,7730,20240416,19.15,10840,-15.04,20240117,7730,19.15,20240416,10840,-15.04,20240117,7730,19.15,20240416,0.81,N,044450,500,115 억,,1594444,N,N,72,N,00,N
|
|
|
|
|
20241112,100442,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9160,-100,5,-1.08,196022280,21222,36.06,9270,9320,9160,12030,6490,9260,9236.75,6.91,0,-4498,9646,9452,9286,9092,8926,9370,9010,116,2770,500,7030,10,1,23085880,2115,12.41,0.50,12,0.09,738.00,18370.00,10840,20240117,-15.50,7730,20240416,18.50,10840,-15.50,20240117,7730,18.50,20240416,10840,-15.50,20240117,7730,18.50,20240416,0.81,N,044450,500,115 억,,1594444,N,N,72,N,00,N
|
|
|
|
|
20241112,090442,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9250,-10,5,-0.11,5710500,616,1.05,9270,9320,9250,12030,6490,9260,9270.29,6.91,0,-394,9646,9452,9286,9092,8926,9370,9010,116,2770,500,7030,10,1,23085880,2135,12.53,0.50,12,0.00,738.00,18370.00,10840,20240117,-14.67,7730,20240416,19.66,10840,-14.67,20240117,7730,19.66,20240416,10840,-14.67,20240117,7730,19.66,20240416,0.81,N,044450,500,115 억,,1594444,N,N,72,N,00,N
|
|
|
|
|
20241111,160439,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9260,-300,5,-3.14,547781940,58851,157.52,9390,9480,9120,12420,6700,9560,9308.09,6.96,0,-12530,9693,9626,9523,9456,9353,9660,9490,116,2860,500,7260,10,1,23085880,2138,12.55,0.50,12,0.25,738.00,18370.00,10840,20240117,-14.58,7730,20240416,19.79,10840,-14.58,20240117,7730,19.79,20240416,10840,-14.58,20240117,7730,19.79,20240416,0.80,N,044450,500,115 억,,1607337,N,N,67,N,00,N
|
|
|
|
|
20241111,150452,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9270,-290,5,-3.03,529926940,56923,152.36,9390,9480,9120,12420,6700,9560,9309.54,6.96,0,-12008,9693,9626,9523,9456,9353,9660,9490,116,2860,500,7260,10,1,23085880,2140,12.56,0.50,12,0.25,738.00,18370.00,10840,20240117,-14.48,7730,20240416,19.92,10840,-14.48,20240117,7730,19.92,20240416,10840,-14.48,20240117,7730,19.92,20240416,0.80,N,044450,500,115 억,,1607337,N,N,58,N,00,N
|
|
|
|
|
20241111,140444,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9290,-270,5,-2.82,459685360,49349,132.09,9390,9480,9120,12420,6700,9560,9314.99,6.96,0,-8887,9693,9626,9523,9456,9353,9660,9490,116,2860,500,7260,10,1,23085880,2145,12.59,0.51,12,0.21,738.00,18370.00,10840,20240117,-14.30,7730,20240416,20.18,10840,-14.30,20240117,7730,20.18,20240416,10840,-14.30,20240117,7730,20.18,20240416,0.80,N,044450,500,115 억,,1607337,N,N,58,N,00,N
|
|
|
|
|
20241111,130442,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9280,-280,5,-2.93,421144350,45204,121.00,9390,9480,9120,12420,6700,9560,9316.53,6.96,0,-6198,9693,9626,9523,9456,9353,9660,9490,116,2860,500,7260,10,1,23085880,2142,12.57,0.51,12,0.20,738.00,18370.00,10840,20240117,-14.39,7730,20240416,20.05,10840,-14.39,20240117,7730,20.05,20240416,10840,-14.39,20240117,7730,20.05,20240416,0.80,N,044450,500,115 억,,1607337,N,N,58,N,00,N
|
|
|
|
|
20241111,120441,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9310,-250,5,-2.62,401552060,43092,115.34,9390,9480,9120,12420,6700,9560,9318.48,6.96,0,-5437,9693,9626,9523,9456,9353,9660,9490,116,2860,500,7260,10,1,23085880,2149,12.62,0.51,12,0.19,738.00,18370.00,10840,20240117,-14.11,7730,20240416,20.44,10840,-14.11,20240117,7730,20.44,20240416,10840,-14.11,20240117,7730,20.44,20240416,0.80,N,044450,500,115 억,,1607337,N,N,58,N,00,N
|
|
|
|
|
20241111,110441,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9240,-320,5,-3.35,297939750,31870,85.31,9390,9480,9240,12420,6700,9560,9348.60,6.96,0,-6473,9693,9626,9523,9456,9353,9660,9490,116,2860,500,7260,10,1,23085880,2133,12.52,0.50,12,0.14,738.00,18370.00,10840,20240117,-14.76,7730,20240416,19.53,10840,-14.76,20240117,7730,19.53,20240416,10840,-14.76,20240117,7730,19.53,20240416,0.80,N,044450,500,115 억,,1607337,N,N,58,N,00,N
|
|
|
|
|
20241111,100439,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9280,-280,5,-2.93,191651650,20410,54.63,9390,9480,9270,12420,6700,9560,9390.09,6.96,0,-5172,9693,9626,9523,9456,9353,9660,9490,116,2860,500,7260,10,1,23085880,2142,12.57,0.51,12,0.09,738.00,18370.00,10840,20240117,-14.39,7730,20240416,20.05,10840,-14.39,20240117,7730,20.05,20240416,10840,-14.39,20240117,7730,20.05,20240416,0.80,N,044450,500,115 억,,1607337,N,N,58,N,00,N
|
|
|
|
|
20241111,090438,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9440,-120,5,-1.26,52200260,5525,14.79,9390,9480,9380,12420,6700,9560,9448.01,6.96,0,-249,9693,9626,9523,9456,9353,9660,9490,116,2860,500,7260,10,1,23085880,2179,12.79,0.51,12,0.02,738.00,18370.00,10840,20240117,-12.92,7730,20240416,22.12,10840,-12.92,20240117,7730,22.12,20240416,10840,-12.92,20240117,7730,22.12,20240416,0.80,N,044450,500,115 억,,1607337,N,N,58,N,00,N
|
|
|
|
|
20241108,160436,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9560,140,2,1.49,356341220,37341,42.35,9420,9590,9420,12240,6600,9420,9542.79,6.99,0,-3248,9686,9552,9466,9332,9246,9510,9290,116,2820,500,7150,10,1,23085880,2207,12.95,0.52,12,0.16,738.00,18370.00,10840,20240117,-11.81,7730,20240416,23.67,10840,-11.81,20240117,7730,23.67,20240416,10840,-11.81,20240117,7730,23.67,20240416,0.79,N,044450,500,115 억,,1613234,N,N,54,N,00,N
|
|
|
|
|
20241108,150442,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9530,110,2,1.17,328344280,34409,39.02,9420,9590,9420,12240,6600,9420,9542.40,6.99,0,-3383,9686,9552,9466,9332,9246,9510,9290,116,2820,500,7150,10,1,23085880,2200,12.91,0.52,12,0.15,738.00,18370.00,10840,20240117,-12.08,7730,20240416,23.29,10840,-12.08,20240117,7730,23.29,20240416,10840,-12.08,20240117,7730,23.29,20240416,0.79,N,044450,500,115 억,,1613234,N,N,33,N,00,N
|
|
|
|
|
20241108,140440,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9510,90,2,0.96,270439240,28324,32.12,9420,9590,9420,12240,6600,9420,9548.06,6.99,0,-4054,9686,9552,9466,9332,9246,9510,9290,116,2820,500,7150,10,1,23085880,2195,12.89,0.52,12,0.12,738.00,18370.00,10840,20240117,-12.27,7730,20240416,23.03,10840,-12.27,20240117,7730,23.03,20240416,10840,-12.27,20240117,7730,23.03,20240416,0.79,N,044450,500,115 억,,1613234,N,N,33,N,00,N
|
|
|
|
|
20241108,130440,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9550,130,2,1.38,172003030,18003,20.42,9420,9590,9420,12240,6600,9420,9554.13,6.99,0,-1118,9686,9552,9466,9332,9246,9510,9290,116,2820,500,7150,10,1,23085880,2205,12.94,0.52,12,0.08,738.00,18370.00,10840,20240117,-11.90,7730,20240416,23.54,10840,-11.90,20240117,7730,23.54,20240416,10840,-11.90,20240117,7730,23.54,20240416,0.79,N,044450,500,115 억,,1613234,N,N,33,N,00,N
|
|
|
|
|
20241108,120440,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9560,140,2,1.49,110126070,11535,13.08,9420,9580,9420,12240,6600,9420,9547.12,6.99,0,-679,9686,9552,9466,9332,9246,9510,9290,116,2820,500,7150,10,1,23085880,2207,12.95,0.52,12,0.05,738.00,18370.00,10840,20240117,-11.81,7730,20240416,23.67,10840,-11.81,20240117,7730,23.67,20240416,10840,-11.81,20240117,7730,23.67,20240416,0.79,N,044450,500,115 억,,1613234,N,N,33,N,00,N
|
|
|
|
|
20241108,110441,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9560,140,2,1.49,83625700,8765,9.94,9420,9580,9420,12240,6600,9420,9540.87,6.99,0,-348,9686,9552,9466,9332,9246,9510,9290,116,2820,500,7150,10,1,23085880,2207,12.95,0.52,12,0.04,738.00,18370.00,10840,20240117,-11.81,7730,20240416,23.67,10840,-11.81,20240117,7730,23.67,20240416,10840,-11.81,20240117,7730,23.67,20240416,0.79,N,044450,500,115 억,,1613234,N,N,33,N,00,N
|
|
|
|
|
20241108,100444,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9580,160,2,1.70,48909820,5130,5.82,9420,9580,9420,12240,6600,9420,9534.08,6.99,0,1076,9686,9552,9466,9332,9246,9510,9290,116,2820,500,7150,10,1,23085880,2212,12.98,0.52,12,0.02,738.00,18370.00,10840,20240117,-11.62,7730,20240416,23.93,10840,-11.62,20240117,7730,23.93,20240416,10840,-11.62,20240117,7730,23.93,20240416,0.79,N,044450,500,115 억,,1613234,N,N,33,N,00,N
|
|
|
|
|
20241108,090435,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9450,30,2,0.32,680020,72,0.08,9420,9460,9420,12240,6600,9420,9444.72,6.99,0,-45,9686,9552,9466,9332,9246,9510,9290,116,2820,500,7150,10,1,23085880,2182,12.80,0.51,12,0.00,738.00,18370.00,10840,20240117,-12.82,7730,20240416,22.25,10840,-12.82,20240117,7730,22.25,20240416,10840,-12.82,20240117,7730,22.25,20240416,0.79,N,044450,500,115 억,,1613234,N,N,33,N,00,N
|
|
|
|
|
20241107,160436,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9420,-140,5,-1.46,833028430,88107,47.62,9570,9600,9380,12420,6700,9560,9454.74,6.93,0,11138,9906,9732,9476,9302,9046,9820,9390,116,2860,500,7260,10,1,23085880,2175,12.76,0.51,12,0.38,738.00,18370.00,10840,20240117,-13.10,7730,20240416,21.86,10840,-13.10,20240117,7730,21.86,20240416,10840,-13.10,20240117,7730,21.86,20240416,0.80,N,044450,500,115 억,,1599544,N,N,33,N,00,N
|
|
|
|
|
20241107,150438,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9470,-90,5,-0.94,727566280,76929,41.58,9570,9600,9380,12420,6700,9560,9457.63,6.93,0,9272,9906,9732,9476,9302,9046,9820,9390,116,2860,500,7260,10,1,23085880,2186,12.83,0.52,12,0.33,738.00,18370.00,10840,20240117,-12.64,7730,20240416,22.51,10840,-12.64,20240117,7730,22.51,20240416,10840,-12.64,20240117,7730,22.51,20240416,0.80,N,044450,500,115 억,,1599544,N,N,110,N,00,N
|
|
|
|
|
20241107,140440,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9500,-60,5,-0.63,619326330,65501,35.40,9570,9600,9380,12420,6700,9560,9455.22,6.93,0,6849,9906,9732,9476,9302,9046,9820,9390,116,2860,500,7260,10,1,23085880,2193,12.87,0.52,12,0.28,738.00,18370.00,10840,20240117,-12.36,7730,20240416,22.90,10840,-12.36,20240117,7730,22.90,20240416,10840,-12.36,20240117,7730,22.90,20240416,0.80,N,044450,500,115 억,,1599544,N,N,110,N,00,N
|
|
|
|
|
20241107,130441,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9460,-100,5,-1.05,466018300,49309,26.65,9570,9600,9380,12420,6700,9560,9450.98,6.93,0,3905,9906,9732,9476,9302,9046,9820,9390,116,2860,500,7260,10,1,23085880,2184,12.82,0.51,12,0.21,738.00,18370.00,10840,20240117,-12.73,7730,20240416,22.38,10840,-12.73,20240117,7730,22.38,20240416,10840,-12.73,20240117,7730,22.38,20240416,0.80,N,044450,500,115 억,,1599544,N,N,110,N,00,N
|
|
|
|
|
20241107,120438,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9490,-70,5,-0.73,447800520,47386,25.61,9570,9600,9380,12420,6700,9560,9450.06,6.93,0,3935,9906,9732,9476,9302,9046,9820,9390,116,2860,500,7260,10,1,23085880,2191,12.86,0.52,12,0.21,738.00,18370.00,10840,20240117,-12.45,7730,20240416,22.77,10840,-12.45,20240117,7730,22.77,20240416,10840,-12.45,20240117,7730,22.77,20240416,0.80,N,044450,500,115 억,,1599544,N,N,110,N,00,N
|
|
|
|
|
20241107,110438,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9450,-110,5,-1.15,378037720,40024,21.63,9570,9600,9380,12420,6700,9560,9445.28,6.93,0,229,9906,9732,9476,9302,9046,9820,9390,116,2860,500,7260,10,1,23085880,2182,12.80,0.51,12,0.17,738.00,18370.00,10840,20240117,-12.82,7730,20240416,22.25,10840,-12.82,20240117,7730,22.25,20240416,10840,-12.82,20240117,7730,22.25,20240416,0.80,N,044450,500,115 억,,1599544,N,N,110,N,00,N
|
|
|
|
|
20241107,100437,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9450,-110,5,-1.15,292026390,30907,16.71,9570,9600,9380,12420,6700,9560,9448.55,6.93,0,-539,9906,9732,9476,9302,9046,9820,9390,116,2860,500,7260,10,1,23085880,2182,12.80,0.51,12,0.13,738.00,18370.00,10840,20240117,-12.82,7730,20240416,22.25,10840,-12.82,20240117,7730,22.25,20240416,10840,-12.82,20240117,7730,22.25,20240416,0.80,N,044450,500,115 억,,1599544,N,N,110,N,00,N
|
|
|
|
|
20241107,090438,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9500,-60,5,-0.63,9394890,986,0.53,9570,9600,9500,12420,6700,9560,9528.29,6.93,0,-952,9906,9732,9476,9302,9046,9820,9390,116,2860,500,7260,10,1,23085880,2193,12.87,0.52,12,0.00,738.00,18370.00,10840,20240117,-12.36,7730,20240416,22.90,10840,-12.36,20240117,7730,22.90,20240416,10840,-12.36,20240117,7730,22.90,20240416,0.80,N,044450,500,115 억,,1599544,N,N,110,N,00,N
|
|
|
|
|
20241106,160440,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9560,210,2,2.25,1749004640,185004,365.84,9380,9650,9220,12150,6550,9350,9453.91,6.89,0,298,9510,9430,9320,9240,9130,9445,9255,116,2800,500,7100,10,1,23085880,2207,12.95,0.52,12,0.80,738.00,18370.00,10840,20240117,-11.81,7710,20231030,23.99,10840,-11.81,20240117,7730,23.67,20240416,10840,-11.81,20240117,7730,23.67,20240416,0.79,N,044450,500,115 억,,1591321,N,N,110,N,00,N
|
|
|
|
|
20241106,150453,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9570,220,2,2.35,1679627920,177757,351.51,9380,9650,9220,12150,6550,9350,9449.07,6.89,0,-548,9510,9430,9320,9240,9130,9445,9255,116,2800,500,7100,10,1,23085880,2209,12.97,0.52,12,0.77,738.00,18370.00,10840,20240117,-11.72,7710,20231030,24.12,10840,-11.72,20240117,7730,23.80,20240416,10840,-11.72,20240117,7730,23.80,20240416,0.79,N,044450,500,115 억,,1591321,N,N,19,N,00,N
|
|
|
|
|
20241106,140450,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9620,270,2,2.89,1552876530,164505,325.31,9380,9650,9220,12150,6550,9350,9439.75,6.89,0,-7002,9510,9430,9320,9240,9130,9445,9255,116,2800,500,7100,10,1,23085880,2221,13.04,0.52,12,0.71,738.00,18370.00,10840,20240117,-11.25,7710,20231030,24.77,10840,-11.25,20240117,7730,24.45,20240416,10840,-11.25,20240117,7730,24.45,20240416,0.79,N,044450,500,115 억,,1591321,N,N,19,N,00,N
|
|
|
|
|
20241106,130453,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9470,120,2,1.28,1265610270,134433,265.84,9380,9650,9220,12150,6550,9350,9414.48,6.89,0,-5690,9510,9430,9320,9240,9130,9445,9255,116,2800,500,7100,10,1,23085880,2186,12.83,0.52,12,0.58,738.00,18370.00,10840,20240117,-12.64,7710,20231030,22.83,10840,-12.64,20240117,7730,22.51,20240416,10840,-12.64,20240117,7730,22.51,20240416,0.79,N,044450,500,115 억,,1591321,N,N,19,N,00,N
|
|
|
|
|
20241106,120439,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9530,180,2,1.93,1033506700,109953,217.43,9380,9650,9220,12150,6550,9350,9399.58,6.89,0,12567,9510,9430,9320,9240,9130,9445,9255,116,2800,500,7100,10,1,23085880,2200,12.91,0.52,12,0.48,738.00,18370.00,10840,20240117,-12.08,7710,20231030,23.61,10840,-12.08,20240117,7730,23.29,20240416,10840,-12.08,20240117,7730,23.29,20240416,0.79,N,044450,500,115 억,,1591321,N,N,19,N,00,N
|
|
|
|
|
20241106,110443,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9580,230,2,2.46,1002188450,106670,210.94,9380,9650,9220,12150,6550,9350,9395.27,6.89,0,12856,9510,9430,9320,9240,9130,9445,9255,116,2800,500,7100,10,1,23085880,2212,12.98,0.52,12,0.46,738.00,18370.00,10840,20240117,-11.62,7710,20231030,24.25,10840,-11.62,20240117,7730,23.93,20240416,10840,-11.62,20240117,7730,23.93,20240416,0.79,N,044450,500,115 억,,1591321,N,N,19,N,00,N
|
|
|
|
|
20241106,100443,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9450,100,2,1.07,731197750,78352,154.94,9380,9450,9220,12150,6550,9350,9332.19,6.89,0,9130,9510,9430,9320,9240,9130,9445,9255,116,2800,500,7100,10,1,23085880,2182,12.80,0.51,12,0.34,738.00,18370.00,10840,20240117,-12.82,7710,20231030,22.57,10840,-12.82,20240117,7730,22.25,20240416,10840,-12.82,20240117,7730,22.25,20240416,0.79,N,044450,500,115 억,,1591321,N,N,19,N,00,N
|
|
|
|
|
20241106,090441,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9330,-20,5,-0.21,10715970,1145,2.26,9380,9380,9330,12150,6550,9350,9359.78,6.89,0,-697,9510,9430,9320,9240,9130,9445,9255,116,2800,500,7100,10,1,23085880,2154,12.64,0.51,12,0.00,738.00,18370.00,10840,20240117,-13.93,7710,20231030,21.01,10840,-13.93,20240117,7730,20.70,20240416,10840,-13.93,20240117,7730,20.70,20240416,0.79,N,044450,500,115 억,,1591321,N,N,19,N,00,N
|
|
|
|
|
20241105,160430,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9350,0,3,0.00,465182930,50050,105.77,9350,9400,9210,12150,6550,9350,9294.31,6.85,0,8281,9710,9530,9420,9240,9130,9475,9185,116,2800,500,7100,10,1,23085880,2159,12.67,0.51,12,0.22,738.00,18370.00,10840,20240117,-13.75,7710,20231030,21.27,10840,-13.75,20240117,7730,20.96,20240416,10840,-13.75,20240117,7730,20.96,20240416,0.76,N,044450,500,115 억,,1580453,N,N,19,N,00,N
|
|
|
|
|
20241105,150438,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9300,-50,5,-0.53,395426870,42580,89.98,9350,9400,9210,12150,6550,9350,9286.68,6.85,0,10692,9710,9530,9420,9240,9130,9475,9185,116,2800,500,7100,10,1,23085880,2147,12.60,0.51,12,0.18,738.00,18370.00,10840,20240117,-14.21,7710,20231030,20.62,10840,-14.21,20240117,7730,20.31,20240416,10840,-14.21,20240117,7730,20.31,20240416,0.76,N,044450,500,115 억,,1580453,N,N,92,N,00,N
|
|
|
|
|
20241105,140435,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9340,-10,5,-0.11,375381770,40426,85.43,9350,9400,9210,12150,6550,9350,9285.65,6.85,0,10128,9710,9530,9420,9240,9130,9475,9185,116,2800,500,7100,10,1,23085880,2156,12.66,0.51,12,0.18,738.00,18370.00,10840,20240117,-13.84,7710,20231030,21.14,10840,-13.84,20240117,7730,20.83,20240416,10840,-13.84,20240117,7730,20.83,20240416,0.76,N,044450,500,115 억,,1580453,N,N,92,N,00,N
|
|
|
|
|
20241105,130436,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9300,-50,5,-0.53,303460340,32711,69.13,9350,9400,9210,12150,6550,9350,9277.01,6.85,0,8954,9710,9530,9420,9240,9130,9475,9185,116,2800,500,7100,10,1,23085880,2147,12.60,0.51,12,0.14,738.00,18370.00,10840,20240117,-14.21,7710,20231030,20.62,10840,-14.21,20240117,7730,20.31,20240416,10840,-14.21,20240117,7730,20.31,20240416,0.76,N,044450,500,115 억,,1580453,N,N,92,N,00,N
|
|
|
|
|
20241105,120434,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9290,-60,5,-0.64,275938500,29746,62.86,9350,9400,9210,12150,6550,9350,9276.49,6.85,0,8026,9710,9530,9420,9240,9130,9475,9185,116,2800,500,7100,10,1,23085880,2145,12.59,0.51,12,0.13,738.00,18370.00,10840,20240117,-14.30,7710,20231030,20.49,10840,-14.30,20240117,7730,20.18,20240416,10840,-14.30,20240117,7730,20.18,20240416,0.76,N,044450,500,115 억,,1580453,N,N,92,N,00,N
|
|
|
|
|
20241105,110426,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9270,-80,5,-0.86,171188260,18408,38.90,9350,9400,9240,12150,6550,9350,9299.67,6.85,0,4593,9710,9530,9420,9240,9130,9475,9185,116,2800,500,7100,10,1,23085880,2140,12.56,0.50,12,0.08,738.00,18370.00,10840,20240117,-14.48,7710,20231030,20.23,10840,-14.48,20240117,7730,19.92,20240416,10840,-14.48,20240117,7730,19.92,20240416,0.76,N,044450,500,115 억,,1580453,N,N,92,N,00,N
|
|
|
|
|
20241105,100433,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9300,-50,5,-0.53,67523560,7226,15.27,9350,9400,9280,12150,6550,9350,9344.53,6.85,0,-1129,9710,9530,9420,9240,9130,9475,9185,116,2800,500,7100,10,1,23085880,2147,12.60,0.51,12,0.03,738.00,18370.00,10840,20240117,-14.21,7710,20231030,20.62,10840,-14.21,20240117,7730,20.31,20240416,10840,-14.21,20240117,7730,20.31,20240416,0.76,N,044450,500,115 억,,1580453,N,N,92,N,00,N
|
|
|
|
|
20241105,090431,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9300,-50,5,-0.53,1961830,211,0.45,9350,9350,9280,12150,6550,9350,9297.77,6.85,0,54,9710,9530,9420,9240,9130,9475,9185,116,2800,500,7100,10,1,23085880,2147,12.60,0.51,12,0.00,738.00,18370.00,10840,20240117,-14.21,7710,20231030,20.62,10840,-14.21,20240117,7730,20.31,20240416,10840,-14.21,20240117,7730,20.31,20240416,0.76,N,044450,500,115 억,,1580453,N,N,92,N,00,N
|
|
|
|
|
20241104,160429,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9350,-150,5,-1.58,444064350,47234,61.30,9500,9600,9310,12350,6650,9500,9401.38,6.81,0,13011,9753,9626,9513,9386,9273,9570,9330,116,2850,500,7220,10,1,23085880,2159,12.67,0.51,12,0.20,738.00,18370.00,10840,20240117,-13.75,7700,20231026,21.43,10840,-13.75,20240117,7730,20.96,20240416,10840,-13.75,20240117,7730,20.96,20240416,0.76,N,044450,500,115 억,,1572149,N,N,81,N,00,N
|
|
|
|
|
20241104,150438,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9390,-110,5,-1.16,391542820,41603,53.99,9500,9600,9320,12350,6650,9500,9411.41,6.81,0,12649,9753,9626,9513,9386,9273,9570,9330,116,2850,500,7220,10,1,23085880,2168,12.72,0.51,12,0.18,738.00,18370.00,10840,20240117,-13.38,7700,20231026,21.95,10840,-13.38,20240117,7730,21.47,20240416,10840,-13.38,20240117,7730,21.47,20240416,0.76,N,044450,500,115 억,,1572149,N,N,839,N,00,N
|
|
|
|
|
20241104,140429,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9390,-110,5,-1.16,333192810,35389,45.93,9500,9600,9320,12350,6650,9500,9415.15,6.81,0,12727,9753,9626,9513,9386,9273,9570,9330,116,2850,500,7220,10,1,23085880,2168,12.72,0.51,12,0.15,738.00,18370.00,10840,20240117,-13.38,7700,20231026,21.95,10840,-13.38,20240117,7730,21.47,20240416,10840,-13.38,20240117,7730,21.47,20240416,0.76,N,044450,500,115 억,,1572149,N,N,839,N,00,N
|
|
|
|
|
20241104,130405,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9410,-90,5,-0.95,290268680,30830,40.01,9500,9600,9320,12350,6650,9500,9415.14,6.81,0,12561,9753,9626,9513,9386,9273,9570,9330,116,2850,500,7220,10,1,23085880,2172,12.75,0.51,12,0.13,738.00,18370.00,10840,20240117,-13.19,7700,20231026,22.21,10840,-13.19,20240117,7730,21.73,20240416,10840,-13.19,20240117,7730,21.73,20240416,0.76,N,044450,500,115 억,,1572149,N,N,839,N,00,N
|
|
|
|
|
20241104,120422,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9390,-110,5,-1.16,266197430,28269,36.69,9500,9600,9320,12350,6650,9500,9416.58,6.81,0,10823,9753,9626,9513,9386,9273,9570,9330,116,2850,500,7220,10,1,23085880,2168,12.72,0.51,12,0.12,738.00,18370.00,10840,20240117,-13.38,7700,20231026,21.95,10840,-13.38,20240117,7730,21.47,20240416,10840,-13.38,20240117,7730,21.47,20240416,0.76,N,044450,500,115 억,,1572149,N,N,839,N,00,N
|
|
|
|
|
20241104,110422,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9360,-140,5,-1.47,216234940,22936,29.77,9500,9600,9320,12350,6650,9500,9427.75,6.81,0,9951,9753,9626,9513,9386,9273,9570,9330,116,2850,500,7220,10,1,23085880,2161,12.68,0.51,12,0.10,738.00,18370.00,10840,20240117,-13.65,7700,20231026,21.56,10840,-13.65,20240117,7730,21.09,20240416,10840,-13.65,20240117,7730,21.09,20240416,0.76,N,044450,500,115 억,,1572149,N,N,839,N,00,N
|
|
|
|
|
20241104,100418,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9430,-70,5,-0.74,66143440,6971,9.05,9500,9600,9420,12350,6650,9500,9488.37,6.81,0,-669,9753,9626,9513,9386,9273,9570,9330,116,2850,500,7220,10,1,23085880,2177,12.78,0.51,12,0.03,738.00,18370.00,10840,20240117,-13.01,7700,20231026,22.47,10840,-13.01,20240117,7730,21.99,20240416,10840,-13.01,20240117,7730,21.99,20240416,0.76,N,044450,500,115 억,,1572149,N,N,839,N,00,N
|
|
|
|
|
20241104,090422,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9500,0,3,0.00,2869000,302,0.39,9500,9500,9500,12350,6650,9500,9500.00,6.81,0,252,9753,9626,9513,9386,9273,9570,9330,116,2850,500,7220,10,1,23085880,2193,12.87,0.52,12,0.00,738.00,18370.00,10840,20240117,-12.36,7700,20231026,23.38,10840,-12.36,20240117,7730,22.90,20240416,10840,-12.36,20240117,7730,22.90,20240416,0.76,N,044450,500,115 억,,1572149,N,N,839,N,00,N
|
|
|
|
|
20241101,160408,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9500,-130,5,-1.35,734147990,77054,75.02,9610,9640,9400,12510,6750,9630,9527.71,6.86,0,-7358,9896,9762,9556,9422,9216,9830,9490,116,2880,500,7310,10,1,23085880,2193,12.87,0.52,12,0.33,738.00,18370.00,10840,20240117,-12.36,7700,20231026,23.38,10840,-12.36,20240117,7730,22.90,20240416,10840,-12.36,20240117,7730,22.90,20240416,0.70,N,044450,500,115 억,,1583408,N,N,839,N,00,N
|
|
|
|
|
20241101,150420,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9590,-40,5,-0.42,620607010,65195,63.48,9610,9640,9400,12510,6750,9630,9519.24,6.86,0,-4197,9896,9762,9556,9422,9216,9830,9490,116,2880,500,7310,10,1,23085880,2214,12.99,0.52,12,0.28,738.00,18370.00,10840,20240117,-11.53,7700,20231026,24.55,10840,-11.53,20240117,7730,24.06,20240416,10840,-11.53,20240117,7730,24.06,20240416,0.70,N,044450,500,115 억,,1583408,N,N,287,N,00,N
|
|
|
|
|
20241101,140412,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9420,-210,5,-2.18,449093750,47271,46.02,9610,9640,9400,12510,6750,9630,9500.41,6.86,0,3833,9896,9762,9556,9422,9216,9830,9490,116,2880,500,7310,10,1,23085880,2175,12.76,0.51,12,0.20,738.00,18370.00,10840,20240117,-13.10,7700,20231026,22.34,10840,-13.10,20240117,7730,21.86,20240416,10840,-13.10,20240117,7730,21.86,20240416,0.70,N,044450,500,115 억,,1583408,N,N,287,N,00,N
|
|
|
|
|
20241101,130452,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9540,-90,5,-0.93,343857700,36132,35.18,9610,9640,9430,12510,6750,9630,9516.71,6.86,0,1639,9896,9762,9556,9422,9216,9830,9490,116,2880,500,7310,10,1,23085880,2202,12.93,0.52,12,0.16,738.00,18370.00,10840,20240117,-11.99,7700,20231026,23.90,10840,-11.99,20240117,7730,23.42,20240416,10840,-11.99,20240117,7730,23.42,20240416,0.70,N,044450,500,115 억,,1583408,N,N,287,N,00,N
|
|
|
|
|
20241101,120452,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9510,-120,5,-1.25,215153520,22584,21.99,9610,9640,9430,12510,6750,9630,9526.81,6.86,0,721,9896,9762,9556,9422,9216,9830,9490,116,2880,500,7310,10,1,23085880,2195,12.89,0.52,12,0.10,738.00,18370.00,10840,20240117,-12.27,7700,20231026,23.51,10840,-12.27,20240117,7730,23.03,20240416,10840,-12.27,20240117,7730,23.03,20240416,0.70,N,044450,500,115 억,,1583408,N,N,287,N,00,N
|
|
|
|
|
20241101,110450,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9500,-130,5,-1.35,146356950,15330,14.93,9610,9640,9470,12510,6750,9630,9547.09,6.86,0,-217,9896,9762,9556,9422,9216,9830,9490,116,2880,500,7310,10,1,23085880,2193,12.87,0.52,12,0.07,738.00,18370.00,10840,20240117,-12.36,7700,20231026,23.38,10840,-12.36,20240117,7730,22.90,20240416,10840,-12.36,20240117,7730,22.90,20240416,0.70,N,044450,500,115 억,,1583408,N,N,287,N,00,N
|
|
|
|
|
20241101,100451,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9560,-70,5,-0.73,119673510,12525,12.19,9610,9640,9470,12510,6750,9630,9554.77,6.86,0,-197,9896,9762,9556,9422,9216,9830,9490,116,2880,500,7310,10,1,23085880,2207,12.95,0.52,12,0.05,738.00,18370.00,10840,20240117,-11.81,7700,20231026,24.16,10840,-11.81,20240117,7730,23.67,20240416,10840,-11.81,20240117,7730,23.67,20240416,0.70,N,044450,500,115 억,,1583408,N,N,287,N,00,N
|
|
|
|
|
20241101,090450,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9610,-20,5,-0.21,9242110,967,0.94,9610,9610,9490,12510,6750,9630,9557.51,6.86,0,-280,9896,9762,9556,9422,9216,9830,9490,116,2880,500,7310,10,1,23085880,2219,13.02,0.52,12,0.00,738.00,18370.00,10840,20240117,-11.35,7700,20231026,24.81,10840,-11.35,20240117,7730,24.32,20240416,10840,-11.35,20240117,7730,24.32,20240416,0.70,N,044450,500,115 억,,1583408,N,N,287,N,00,N
|
