90 lines
39 KiB
CSV
90 lines
39 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230630,160642,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3255,-55,5,-1.66,2615275630,801859,67.08,3290,3335,3200,4300,2320,3310,3261.53,5.93,-46247,-48375,3410,3360,3310,3260,3210,3385,3285,1004,990,500,2310,5,1,200771551,6535,-4.92,10.33,12,0.40,-661.00,315.00,3800,20230420,-14.34,1510,20221013,115.56,3800,-14.34,20230420,2210,47.29,20230102,3800,-14.34,20230420,1510,115.56,20221013,0.00,N,091810,500,1003 억,,5955264,N,N,1819,N,00,N
|
|
20230630,150645,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3270,-40,5,-1.21,2411020900,739179,61.84,3290,3335,3200,4300,2320,3310,3261.76,5.94,-38269,-38354,3410,3360,3310,3260,3210,3385,3285,1004,990,500,2310,5,1,200771551,6565,-4.95,10.38,12,0.37,-661.00,315.00,3800,20230420,-13.95,1510,20221013,116.56,3800,-13.95,20230420,2210,47.96,20230102,3800,-13.95,20230420,1510,116.56,20221013,0.00,N,091810,500,1003 억,,5963242,N,N,203,N,00,N
|
|
20230630,140643,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3280,-30,5,-0.91,2224196210,682064,57.06,3290,3335,3200,4300,2320,3310,3260.98,5.95,-27867,-27762,3410,3360,3310,3260,3210,3385,3285,1004,990,500,2310,5,1,200771551,6585,-4.96,10.41,12,0.34,-661.00,315.00,3800,20230420,-13.68,1510,20221013,117.22,3800,-13.68,20230420,2210,48.42,20230102,3800,-13.68,20230420,1510,117.22,20221013,0.00,N,091810,500,1003 억,,5973644,N,N,203,N,00,N
|
|
20230630,130645,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3270,-40,5,-1.21,2072050450,635624,53.18,3290,3335,3200,4300,2320,3310,3259.87,5.96,-22331,-22166,3410,3360,3310,3260,3210,3385,3285,1004,990,500,2310,5,1,200771551,6565,-4.95,10.38,12,0.32,-661.00,315.00,3800,20230420,-13.95,1510,20221013,116.56,3800,-13.95,20230420,2210,47.96,20230102,3800,-13.95,20230420,1510,116.56,20221013,0.00,N,091810,500,1003 억,,5979180,N,N,203,N,00,N
|
|
20230630,120642,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3260,-50,5,-1.51,1854544405,568928,47.60,3290,3335,3200,4300,2320,3310,3259.72,5.97,-12173,-12010,3410,3360,3310,3260,3210,3385,3285,1004,990,500,2310,5,1,200771551,6545,-4.93,10.35,12,0.28,-661.00,315.00,3800,20230420,-14.21,1510,20221013,115.89,3800,-14.21,20230420,2210,47.51,20230102,3800,-14.21,20230420,1510,115.89,20221013,0.00,N,091810,500,1003 억,,5989338,N,N,203,N,00,N
|
|
20230630,110645,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3265,-45,5,-1.36,1632427975,500833,41.90,3290,3335,3200,4300,2320,3310,3259.43,5.97,-10877,-10705,3410,3360,3310,3260,3210,3385,3285,1004,990,500,2310,5,1,200771551,6555,-4.94,10.37,12,0.25,-661.00,315.00,3800,20230420,-14.08,1510,20221013,116.23,3800,-14.08,20230420,2210,47.74,20230102,3800,-14.08,20230420,1510,116.23,20221013,0.00,N,091810,500,1003 억,,5990634,N,N,203,N,00,N
|
|
20230630,100644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3285,-25,5,-0.76,1219193535,374966,31.37,3290,3335,3200,4300,2320,3310,3251.48,6.01,30566,30670,3410,3360,3310,3260,3210,3385,3285,1004,990,500,2310,5,1,200771551,6595,-4.97,10.43,12,0.19,-661.00,315.00,3800,20230420,-13.55,1510,20221013,117.55,3800,-13.55,20230420,2210,48.64,20230102,3800,-13.55,20230420,1510,117.55,20221013,0.00,N,091810,500,1003 억,,6032077,N,N,203,N,00,N
|
|
20230630,090645,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3285,-25,5,-0.76,187471565,56695,4.74,3290,3335,3280,4300,2320,3310,3306.67,5.97,-14222,-14085,3410,3360,3310,3260,3210,3385,3285,1004,990,500,2310,5,1,200771551,6595,-4.97,10.43,12,0.03,-661.00,315.00,3800,20230420,-13.55,1510,20221013,117.55,3800,-13.55,20230420,2210,48.64,20230102,3800,-13.55,20230420,1510,117.55,20221013,0.00,N,091810,500,1003 억,,5987289,N,N,203,N,00,N
|
|
20230629,160644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3310,60,2,1.85,3933547025,1191051,82.17,3280,3360,3260,4225,2275,3250,3302.58,5.98,-11498,9871,3403,3326,3273,3196,3143,3300,3170,1004,975,500,2270,5,1,200771551,6646,-5.01,10.51,12,0.59,-661.00,315.00,3800,20230420,-12.89,1510,20221013,119.21,3800,-12.89,20230420,2210,49.77,20230102,3800,-12.89,20230420,1510,119.21,20221013,0.00,N,091810,500,1003 억,,6001511,N,N,203,N,00,N
|
|
20230629,150641,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3300,50,2,1.54,3726356355,1128356,77.84,3280,3360,3260,4225,2275,3250,3302.47,5.99,-5236,9435,3403,3326,3273,3196,3143,3300,3170,1004,975,500,2270,5,1,200771551,6625,-4.99,10.48,12,0.56,-661.00,315.00,3800,20230420,-13.16,1510,20221013,118.54,3800,-13.16,20230420,2210,49.32,20230102,3800,-13.16,20230420,1510,118.54,20221013,0.00,N,091810,500,1003 억,,6007773,N,N,4398,N,00,N
|
|
20230629,140639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3280,30,2,0.92,3147281610,951904,65.67,3280,3360,3260,4225,2275,3250,3306.30,5.97,-19521,-23329,3403,3326,3273,3196,3143,3300,3170,1004,975,500,2270,5,1,200771551,6585,-4.96,10.41,12,0.47,-661.00,315.00,3800,20230420,-13.68,1510,20221013,117.22,3800,-13.68,20230420,2210,48.42,20230102,3800,-13.68,20230420,1510,117.22,20221013,0.00,N,091810,500,1003 억,,5993488,N,N,4398,N,00,N
|
|
20230629,130640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3265,15,2,0.46,2831809725,855599,59.02,3280,3360,3260,4225,2275,3250,3309.74,5.96,-28982,-32210,3403,3326,3273,3196,3143,3300,3170,1004,975,500,2270,5,1,200771551,6555,-4.94,10.37,12,0.43,-661.00,315.00,3800,20230420,-14.08,1510,20221013,116.23,3800,-14.08,20230420,2210,47.74,20230102,3800,-14.08,20230420,1510,116.23,20221013,0.00,N,091810,500,1003 억,,5984027,N,N,4398,N,00,N
|
|
20230629,120642,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3280,30,2,0.92,2531990655,764020,52.71,3280,3360,3260,4225,2275,3250,3314.04,5.96,-34661,-38278,3403,3326,3273,3196,3143,3300,3170,1004,975,500,2270,5,1,200771551,6585,-4.96,10.41,12,0.38,-661.00,315.00,3800,20230420,-13.68,1510,20221013,117.22,3800,-13.68,20230420,2210,48.42,20230102,3800,-13.68,20230420,1510,117.22,20221013,0.00,N,091810,500,1003 억,,5978348,N,N,4398,N,00,N
|
|
20230629,110643,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3300,50,2,1.54,2006943470,603966,41.67,3280,3360,3275,4225,2275,3250,3322.94,6.01,14331,11332,3403,3326,3273,3196,3143,3300,3170,1004,975,500,2270,5,1,200771551,6625,-4.99,10.48,12,0.30,-661.00,315.00,3800,20230420,-13.16,1510,20221013,118.54,3800,-13.16,20230420,2210,49.32,20230102,3800,-13.16,20230420,1510,118.54,20221013,0.00,N,091810,500,1003 억,,6027340,N,N,4398,N,00,N
|
|
20230629,100643,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3345,95,2,2.92,1420357025,427566,29.50,3280,3360,3275,4225,2275,3250,3321.96,6.05,63571,60622,3403,3326,3273,3196,3143,3300,3170,1004,975,500,2270,5,1,200771551,6716,-5.06,10.62,12,0.21,-661.00,315.00,3800,20230420,-11.97,1510,20221013,121.52,3800,-11.97,20230420,2210,51.36,20230102,3800,-11.97,20230420,1510,121.52,20221013,0.00,N,091810,500,1003 억,,6076580,N,N,4398,N,00,N
|
|
20230629,090623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3300,50,2,1.54,241038435,73007,5.04,3280,3315,3275,4225,2275,3250,3301.58,5.95,-37644,-38196,3403,3326,3273,3196,3143,3300,3170,1004,975,500,2270,5,1,200771551,6625,-4.99,10.48,12,0.04,-661.00,315.00,3800,20230420,-13.16,1510,20221013,118.54,3800,-13.16,20230420,2210,49.32,20230102,3800,-13.16,20230420,1510,118.54,20221013,0.00,N,091810,500,1003 억,,5975365,N,N,4398,N,00,N
|
|
20230628,160634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3250,40,2,1.25,4729925810,1438306,57.28,3295,3350,3220,4170,2250,3210,3288.56,5.99,178565,176174,3426,3317,3231,3122,3036,3275,3080,1004,960,500,2240,5,1,200771551,6525,-4.92,10.32,12,0.72,-661.00,315.00,3800,20230420,-14.47,1510,20221013,115.23,3800,-14.47,20230420,2210,47.06,20230102,3800,-14.47,20230420,1510,115.23,20221013,0.00,N,091810,500,1003 억,,6013009,N,N,4398,N,00,N
|
|
20230628,150639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3270,60,2,1.87,4162340335,1263341,50.31,3295,3350,3250,4170,2250,3210,3294.71,5.90,88775,85646,3426,3317,3231,3122,3036,3275,3080,1004,960,500,2240,5,1,200771551,6565,-4.95,10.38,12,0.63,-661.00,315.00,3800,20230420,-13.95,1510,20221013,116.56,3800,-13.95,20230420,2210,47.96,20230102,3800,-13.95,20230420,1510,116.56,20221013,0.00,N,091810,500,1003 억,,5923219,N,N,0,N,00,N
|
|
20230628,140636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3280,70,2,2.18,3705728110,1123857,44.76,3295,3350,3250,4170,2250,3210,3297.33,5.86,47771,46317,3426,3317,3231,3122,3036,3275,3080,1004,960,500,2240,5,1,200771551,6585,-4.96,10.41,12,0.56,-661.00,315.00,3800,20230420,-13.68,1510,20221013,117.22,3800,-13.68,20230420,2210,48.42,20230102,3800,-13.68,20230420,1510,117.22,20221013,0.00,N,091810,500,1003 억,,5882215,N,N,0,N,00,N
|
|
20230628,130637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3285,75,2,2.34,3446165835,1044702,41.61,3295,3350,3250,4170,2250,3210,3298.71,5.84,29727,29253,3426,3317,3231,3122,3036,3275,3080,1004,960,500,2240,5,1,200771551,6595,-4.97,10.43,12,0.52,-661.00,315.00,3800,20230420,-13.55,1510,20221013,117.55,3800,-13.55,20230420,2210,48.64,20230102,3800,-13.55,20230420,1510,117.55,20221013,0.00,N,091810,500,1003 억,,5864171,N,N,0,N,00,N
|
|
20230628,120631,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3300,90,2,2.80,3058724575,927003,36.92,3295,3350,3250,4170,2250,3210,3299.58,5.84,27198,26381,3426,3317,3231,3122,3036,3275,3080,1004,960,500,2240,5,1,200771551,6625,-4.99,10.48,12,0.46,-661.00,315.00,3800,20230420,-13.16,1510,20221013,118.54,3800,-13.16,20230420,2210,49.32,20230102,3800,-13.16,20230420,1510,118.54,20221013,0.00,N,091810,500,1003 억,,5861642,N,N,0,N,00,N
|
|
20230628,110641,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3315,105,2,3.27,2795465750,847046,33.73,3295,3350,3250,4170,2250,3210,3300.25,5.87,52596,51548,3426,3317,3231,3122,3036,3275,3080,1004,960,500,2240,5,1,200771551,6656,-5.02,10.52,12,0.42,-661.00,315.00,3800,20230420,-12.76,1510,20221013,119.54,3800,-12.76,20230420,2210,50.00,20230102,3800,-12.76,20230420,1510,119.54,20221013,0.00,N,091810,500,1003 억,,5887040,N,N,0,N,00,N
|
|
20230628,100642,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3290,80,2,2.49,2003576725,607939,24.21,3295,3350,3250,4170,2250,3210,3295.69,5.83,18674,18238,3426,3317,3231,3122,3036,3275,3080,1004,960,500,2240,5,1,200771551,6605,-4.98,10.44,12,0.30,-661.00,315.00,3800,20230420,-13.42,1510,20221013,117.88,3800,-13.42,20230420,2210,48.87,20230102,3800,-13.42,20230420,1510,117.88,20221013,0.00,N,091810,500,1003 억,,5853118,N,N,0,N,00,N
|
|
20230628,090639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3290,80,2,2.49,825865035,249603,9.94,3295,3350,3285,4170,2250,3210,3308.71,5.80,-9867,-10081,3426,3317,3231,3122,3036,3275,3080,1004,960,500,2240,5,1,200771551,6605,-4.98,10.44,12,0.12,-661.00,315.00,3800,20230420,-13.42,1510,20221013,117.88,3800,-13.42,20230420,2210,48.87,20230102,3800,-13.42,20230420,1510,117.88,20221013,0.00,N,091810,500,1003 억,,5824577,N,N,0,N,00,N
|
|
20230627,160638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3210,-125,5,-3.75,7990011995,2497717,148.99,3335,3340,3145,4335,2335,3335,3198.88,5.81,171531,161427,3555,3445,3375,3265,3195,3410,3230,1004,1000,500,2330,5,1,200771551,6445,-4.86,10.19,12,1.24,-661.00,315.00,3800,20230420,-15.53,1510,20221013,112.58,3800,-15.53,20230420,2210,45.25,20230102,3800,-15.53,20230420,1510,112.58,20221013,0.00,N,091810,500,1003 억,,5834444,N,N,0,N,00,N
|
|
20230627,150642,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3200,-135,5,-4.05,7695215350,2405864,143.51,3335,3340,3145,4335,2335,3335,3198.49,5.80,157304,141552,3555,3445,3375,3265,3195,3410,3230,1004,1000,500,2330,5,1,200771551,6425,-4.84,10.16,12,1.20,-661.00,315.00,3800,20230420,-15.79,1510,20221013,111.92,3800,-15.79,20230420,2210,44.80,20230102,3800,-15.79,20230420,1510,111.92,20221013,0.00,N,091810,500,1003 억,,5820217,N,N,0,N,00,N
|
|
20230627,140650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3200,-135,5,-4.05,6835674445,2137514,127.50,3335,3340,3145,4335,2335,3335,3197.91,5.71,64919,49773,3555,3445,3375,3265,3195,3410,3230,1004,1000,500,2330,5,1,200771551,6425,-4.84,10.16,12,1.06,-661.00,315.00,3800,20230420,-15.79,1510,20221013,111.92,3800,-15.79,20230420,2210,44.80,20230102,3800,-15.79,20230420,1510,111.92,20221013,0.00,N,091810,500,1003 억,,5727832,N,N,0,N,00,N
|
|
20230627,130648,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3165,-170,5,-5.10,5845167940,1826353,108.94,3335,3340,3145,4335,2335,3335,3200.41,5.65,8611,-1172,3555,3445,3375,3265,3195,3410,3230,1004,1000,500,2330,5,1,200771551,6354,-4.79,10.05,12,0.91,-661.00,315.00,3800,20230420,-16.71,1510,20221013,109.60,3800,-16.71,20230420,2210,43.21,20230102,3800,-16.71,20230420,1510,109.60,20221013,0.00,N,091810,500,1003 억,,5671524,N,N,0,N,00,N
|
|
20230627,120650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3155,-180,5,-5.40,4951056850,1543878,92.09,3335,3340,3150,4335,2335,3335,3206.84,5.65,8750,4068,3555,3445,3375,3265,3195,3410,3230,1004,1000,500,2330,5,1,200771551,6334,-4.77,10.02,12,0.77,-661.00,315.00,3800,20230420,-16.97,1510,20221013,108.94,3800,-16.97,20230420,2210,42.76,20230102,3800,-16.97,20230420,1510,108.94,20221013,0.00,N,091810,500,1003 억,,5671663,N,N,0,N,00,N
|
|
20230627,110653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3180,-155,5,-4.65,3644828270,1131709,67.51,3335,3340,3180,4335,2335,3335,3220.58,5.64,-2801,-3010,3555,3445,3375,3265,3195,3410,3230,1004,1000,500,2330,5,1,200771551,6385,-4.81,10.10,12,0.56,-661.00,315.00,3800,20230420,-16.32,1510,20221013,110.60,3800,-16.32,20230420,2210,43.89,20230102,3800,-16.32,20230420,1510,110.60,20221013,0.00,N,091810,500,1003 억,,5660112,N,N,0,N,00,N
|
|
20230627,100635,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3200,-135,5,-4.05,2535496110,784251,46.78,3335,3340,3190,4335,2335,3335,3232.93,5.63,-10017,-11260,3555,3445,3375,3265,3195,3410,3230,1004,1000,500,2330,5,1,200771551,6425,-4.84,10.16,12,0.39,-661.00,315.00,3800,20230420,-15.79,1510,20221013,111.92,3800,-15.79,20230420,2210,44.80,20230102,3800,-15.79,20230420,1510,111.92,20221013,0.00,N,091810,500,1003 억,,5652896,N,N,0,N,00,N
|
|
20230627,090638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3235,-100,5,-3.00,329318875,100551,6.00,3335,3340,3235,4335,2335,3335,3274.75,5.63,-12046,-17906,3555,3445,3375,3265,3195,3410,3230,1004,1000,500,2330,5,1,200771551,6495,-4.89,10.27,12,0.05,-661.00,315.00,3800,20230420,-14.87,1510,20221013,114.24,3800,-14.87,20230420,2210,46.38,20230102,3800,-14.87,20230420,1510,114.24,20221013,0.00,N,091810,500,1003 억,,5650867,N,N,0,N,00,N
|
|
20230626,160636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3335,-145,5,-4.17,5607713805,1668397,173.69,3485,3485,3305,4520,2440,3480,3361.16,5.64,222477,229533,3546,3512,3471,3437,3396,3530,3455,1004,1040,500,2430,5,1,200771551,6696,-5.05,10.59,12,0.83,-661.00,315.00,3800,20230420,-12.24,1510,20221013,120.86,3800,-12.24,20230420,2210,50.90,20230102,3800,-12.24,20230420,1510,120.86,20221013,0.00,N,091810,500,1003 억,,5662913,N,N,4260,N,00,N
|
|
20230626,150641,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3335,-145,5,-4.17,4970156735,1476760,153.74,3485,3485,3305,4520,2440,3480,3365.58,5.60,176880,176835,3546,3512,3471,3437,3396,3530,3455,1004,1040,500,2430,5,1,200771551,6696,-5.05,10.59,12,0.74,-661.00,315.00,3800,20230420,-12.24,1510,20221013,120.86,3800,-12.24,20230420,2210,50.90,20230102,3800,-12.24,20230420,1510,120.86,20221013,0.00,N,091810,500,1003 억,,5617316,N,N,4260,N,00,N
|
|
20230626,140641,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3360,-120,5,-3.45,4116132470,1221831,127.20,3485,3485,3305,4520,2440,3480,3368.82,5.53,104800,104455,3546,3512,3471,3437,3396,3530,3455,1004,1040,500,2430,5,1,200771551,6746,-5.08,10.67,12,0.61,-661.00,315.00,3800,20230420,-11.58,1510,20221013,122.52,3800,-11.58,20230420,2210,52.04,20230102,3800,-11.58,20230420,1510,122.52,20221013,0.00,N,091810,500,1003 억,,5545236,N,N,4260,N,00,N
|
|
20230626,130637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3365,-115,5,-3.30,3598078805,1067781,111.16,3485,3485,3305,4520,2440,3480,3369.68,5.49,73167,72273,3546,3512,3471,3437,3396,3530,3455,1004,1040,500,2430,5,1,200771551,6756,-5.09,10.68,12,0.53,-661.00,315.00,3800,20230420,-11.45,1510,20221013,122.85,3800,-11.45,20230420,2210,52.26,20230102,3800,-11.45,20230420,1510,122.85,20221013,0.00,N,091810,500,1003 억,,5513603,N,N,4260,N,00,N
|
|
20230626,120637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3365,-115,5,-3.30,3370144075,999936,104.10,3485,3485,3305,4520,2440,3480,3370.36,5.48,63680,62496,3546,3512,3471,3437,3396,3530,3455,1004,1040,500,2430,5,1,200771551,6756,-5.09,10.68,12,0.50,-661.00,315.00,3800,20230420,-11.45,1510,20221013,122.85,3800,-11.45,20230420,2210,52.26,20230102,3800,-11.45,20230420,1510,122.85,20221013,0.00,N,091810,500,1003 억,,5504116,N,N,4260,N,00,N
|
|
20230626,110636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3340,-140,5,-4.02,2929356675,868998,90.47,3485,3485,3305,4520,2440,3480,3370.96,5.50,76425,75931,3546,3512,3471,3437,3396,3530,3455,1004,1040,500,2430,5,1,200771551,6706,-5.05,10.60,12,0.43,-661.00,315.00,3800,20230420,-12.11,1510,20221013,121.19,3800,-12.11,20230420,2210,51.13,20230102,3800,-12.11,20230420,1510,121.19,20221013,0.00,N,091810,500,1003 억,,5516861,N,N,4260,N,00,N
|
|
20230626,100636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3400,-80,5,-2.30,1312340250,386603,40.25,3485,3485,3360,4520,2440,3480,3394.54,5.46,38145,37691,3546,3512,3471,3437,3396,3530,3455,1004,1040,500,2430,5,1,200771551,6826,-5.14,10.79,12,0.19,-661.00,315.00,3800,20230420,-10.53,1510,20221013,125.17,3800,-10.53,20230420,2210,53.85,20230102,3800,-10.53,20230420,1510,125.17,20221013,0.00,N,091810,500,1003 억,,5478581,N,N,4260,N,00,N
|
|
20230626,090639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3375,-105,5,-3.02,321531740,94048,9.79,3485,3485,3370,4520,2440,3480,3418.80,5.41,-11863,-12012,3546,3512,3471,3437,3396,3530,3455,1004,1040,500,2430,5,1,200771551,6776,-5.11,10.71,12,0.05,-661.00,315.00,3800,20230420,-11.18,1510,20221013,123.51,3800,-11.18,20230420,2210,52.71,20230102,3800,-11.18,20230420,1510,123.51,20221013,0.00,N,091810,500,1003 억,,5428573,N,N,4260,N,00,N
|
|
20230623,172737,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3480,50,2,1.46,3308022830,955838,78.42,3430,3505,3430,4455,2405,3430,3460.82,5.42,161407,195861,3550,3490,3425,3365,3300,3520,3395,1004,1025,500,2400,5,1,200771551,6987,-5.26,11.05,12,0.48,-661.00,315.00,3800,20230420,-8.42,1510,20221013,130.46,3800,-8.42,20230420,2210,57.47,20230102,3800,-8.42,20230420,1510,130.46,20221013,0.00,N,091810,500,1003 억,,5440436,N,N,4260,N,00,N
|
|
20230623,140529,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3450,20,2,0.58,2412697455,696985,57.18,3430,3505,3430,4455,2405,3430,3461.62,5.36,104062,128836,3550,3490,3425,3365,3300,3520,3395,1004,1025,500,2400,5,1,200771551,6927,-5.22,10.95,12,0.35,-661.00,315.00,3800,20230420,-9.21,1510,20221013,128.48,3800,-9.21,20230420,2210,56.11,20230102,3800,-9.21,20230420,1510,128.48,20221013,0.00,N,091810,500,1003 억,,5383091,N,N,293,N,00,N
|
|
20230622,160124,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3430,10,2,0.29,4185598935,1215693,78.13,3395,3485,3360,4445,2395,3420,3443.03,5.26,318007,318231,3616,3517,3456,3357,3296,3487,3327,1004,1025,500,2390,5,1,200771551,6886,-5.19,10.89,12,0.61,-661.00,315.00,3800,20230420,-9.74,1510,20221013,127.15,3800,-9.74,20230420,2210,55.20,20230102,3800,-9.74,20230420,1510,127.15,20221013,0.00,N,091810,500,1003 억,,5279029,N,N,89,N,00,N
|
|
20230622,150404,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3415,-5,5,-0.15,3970807830,1152892,74.09,3395,3485,3360,4445,2395,3420,3444.26,5.24,300874,300864,3616,3517,3456,3357,3296,3487,3327,1004,1025,500,2390,5,1,200771551,6856,-5.17,10.84,12,0.57,-661.00,315.00,3800,20230420,-10.13,1510,20221013,126.16,3800,-10.13,20230420,2210,54.52,20230102,3800,-10.13,20230420,1510,126.16,20221013,0.00,N,091810,500,1003 억,,5261896,N,N,2341,N,00,N
|
|
20230622,140922,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3440,20,2,0.58,3440595240,998210,64.15,3395,3485,3360,4445,2395,3420,3446.82,5.20,262310,261770,3616,3517,3456,3357,3296,3487,3327,1004,1025,500,2390,5,1,200771551,6907,-5.20,10.92,12,0.50,-661.00,315.00,3800,20230420,-9.47,1510,20221013,127.81,3800,-9.47,20230420,2210,55.66,20230102,3800,-9.47,20230420,1510,127.81,20221013,0.00,N,091810,500,1003 억,,5223332,N,N,2341,N,00,N
|
|
20230622,130636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3450,30,2,0.88,2843872760,825144,53.03,3395,3485,3360,4445,2395,3420,3446.59,5.17,226511,225968,3616,3517,3456,3357,3296,3487,3327,1004,1025,500,2390,5,1,200771551,6927,-5.22,10.95,12,0.41,-661.00,315.00,3800,20230420,-9.21,1510,20221013,128.48,3800,-9.21,20230420,2210,56.11,20230102,3800,-9.21,20230420,1510,128.48,20221013,0.00,N,091810,500,1003 억,,5187533,N,N,2341,N,00,N
|
|
20230622,120338,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3445,25,2,0.73,2505534825,727006,46.72,3395,3485,3360,4445,2395,3420,3446.46,5.15,206794,205637,3616,3517,3456,3357,3296,3487,3327,1004,1025,500,2390,5,1,200771551,6917,-5.21,10.94,12,0.36,-661.00,315.00,3800,20230420,-9.34,1510,20221013,128.15,3800,-9.34,20230420,2210,55.88,20230102,3800,-9.34,20230420,1510,128.15,20221013,0.00,N,091810,500,1003 억,,5167816,N,N,2341,N,00,N
|
|
20230622,110514,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3440,20,2,0.58,2146988765,623149,40.05,3395,3485,3360,4445,2395,3420,3445.48,5.13,185730,184256,3616,3517,3456,3357,3296,3487,3327,1004,1025,500,2390,5,1,200771551,6907,-5.20,10.92,12,0.31,-661.00,315.00,3800,20230420,-9.47,1510,20221013,127.81,3800,-9.47,20230420,2210,55.66,20230102,3800,-9.47,20230420,1510,127.81,20221013,0.00,N,091810,500,1003 억,,5146752,N,N,2341,N,00,N
|
|
20230622,100529,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3470,50,2,1.46,1736442630,504597,32.43,3395,3485,3360,4445,2395,3420,3441.34,5.07,131753,129098,3616,3517,3456,3357,3296,3487,3327,1004,1025,500,2390,5,1,200771551,6967,-5.25,11.02,12,0.25,-661.00,315.00,3800,20230420,-8.68,1510,20221013,129.80,3800,-8.68,20230420,2210,57.01,20230102,3800,-8.68,20230420,1510,129.80,20221013,0.00,N,091810,500,1003 억,,5092775,N,N,2341,N,00,N
|
|
20230622,090921,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3390,-30,5,-0.88,362315115,107037,6.88,3395,3405,3360,4445,2395,3420,3384.21,4.98,39499,38728,3616,3517,3456,3357,3296,3487,3327,1004,1025,500,2390,5,1,200771551,6806,-5.13,10.76,12,0.05,-661.00,315.00,3800,20230420,-10.79,1510,20221013,124.50,3800,-10.79,20230420,2210,53.39,20230102,3800,-10.79,20230420,1510,124.50,20221013,0.00,N,091810,500,1003 억,,5000521,N,N,2341,N,00,N
|
|
20230621,160850,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3420,-135,5,-3.80,5320619600,1542124,70.90,3555,3555,3395,4620,2490,3555,3450.18,4.94,162842,123673,3685,3620,3555,3490,3425,3652,3522,1004,1065,500,2480,5,1,200771551,6866,-5.17,10.86,12,0.77,-661.00,315.00,3800,20230420,-10.00,1510,20221013,126.49,3800,-10.00,20230420,2210,54.75,20230102,3800,-10.00,20230420,1510,126.49,20221013,0.00,N,091810,500,1003 억,,4961022,N,N,2341,N,00,N
|
|
20230621,150445,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3425,-130,5,-3.66,5083057190,1472708,67.71,3555,3555,3395,4620,2490,3555,3451.50,4.94,156809,121337,3685,3620,3555,3490,3425,3652,3522,1004,1065,500,2480,5,1,200771551,6876,-5.18,10.87,12,0.73,-661.00,315.00,3800,20230420,-9.87,1510,20221013,126.82,3800,-9.87,20230420,2210,54.98,20230102,3800,-9.87,20230420,1510,126.82,20221013,0.00,N,091810,500,1003 억,,4954989,N,N,0,N,00,N
|
|
20230621,140646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3415,-140,5,-3.94,4588883800,1328540,61.08,3555,3555,3395,4620,2490,3555,3454.07,4.92,140169,109667,3685,3620,3555,3490,3425,3652,3522,1004,1065,500,2480,5,1,200771551,6856,-5.17,10.84,12,0.66,-661.00,315.00,3800,20230420,-10.13,1510,20221013,126.16,3800,-10.13,20230420,2210,54.52,20230102,3800,-10.13,20230420,1510,126.16,20221013,0.00,N,091810,500,1003 억,,4938349,N,N,0,N,00,N
|
|
20230621,131022,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3415,-140,5,-3.94,3996436820,1154714,53.09,3555,3555,3410,4620,2490,3555,3460.97,4.89,110057,84841,3685,3620,3555,3490,3425,3652,3522,1004,1065,500,2480,5,1,200771551,6856,-5.17,10.84,12,0.58,-661.00,315.00,3800,20230420,-10.13,1510,20221013,126.16,3800,-10.13,20230420,2210,54.52,20230102,3800,-10.13,20230420,1510,126.16,20221013,0.00,N,091810,500,1003 억,,4908237,N,N,0,N,00,N
|
|
20230621,120126,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3435,-120,5,-3.38,3221249005,928227,42.68,3555,3555,3435,4620,2490,3555,3470.32,4.85,64731,45280,3685,3620,3555,3490,3425,3652,3522,1004,1065,500,2480,5,1,200771551,6897,-5.20,10.90,12,0.46,-661.00,315.00,3800,20230420,-9.61,1510,20221013,127.48,3800,-9.61,20230420,2210,55.43,20230102,3800,-9.61,20230420,1510,127.48,20221013,0.00,N,091810,500,1003 억,,4862911,N,N,0,N,00,N
|
|
20230621,110921,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3480,-75,5,-2.11,2685347100,773087,35.55,3555,3555,3445,4620,2490,3555,3473.53,4.85,70714,56697,3685,3620,3555,3490,3425,3652,3522,1004,1065,500,2480,5,1,200771551,6987,-5.26,11.05,12,0.39,-661.00,315.00,3800,20230420,-8.42,1510,20221013,130.46,3800,-8.42,20230420,2210,57.47,20230102,3800,-8.42,20230420,1510,130.46,20221013,0.00,N,091810,500,1003 억,,4868894,N,N,0,N,00,N
|
|
20230621,100716,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3470,-85,5,-2.39,1718973600,493345,22.68,3555,3555,3445,4620,2490,3555,3484.31,4.80,23321,15702,3685,3620,3555,3490,3425,3652,3522,1004,1065,500,2480,5,1,200771551,6967,-5.25,11.02,12,0.25,-661.00,315.00,3800,20230420,-8.68,1510,20221013,129.80,3800,-8.68,20230420,2210,57.01,20230102,3800,-8.68,20230420,1510,129.80,20221013,0.00,N,091810,500,1003 억,,4821501,N,N,0,N,00,N
|
|
20230621,091016,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3475,-80,5,-2.25,627714510,180005,8.28,3555,3555,3445,4620,2490,3555,3487.17,4.80,18175,13901,3685,3620,3555,3490,3425,3652,3522,1004,1065,500,2480,5,1,200771551,6977,-5.26,11.03,12,0.09,-661.00,315.00,3800,20230420,-8.55,1510,20221013,130.13,3800,-8.55,20230420,2210,57.24,20230102,3800,-8.55,20230420,1510,130.13,20221013,0.00,N,091810,500,1003 억,,4816355,N,N,0,N,00,N
|
|
20230620,161024,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3555,25,2,0.71,7697282940,2164661,59.45,3545,3620,3490,4585,2475,3530,3555.88,4.78,106050,139908,3646,3587,3491,3432,3336,3617,3462,1004,1055,500,2470,5,1,200771551,7137,-5.38,11.29,12,1.08,-661.00,315.00,3800,20230420,-6.45,1510,20221013,135.43,3800,-6.45,20230420,2210,60.86,20230102,3800,-6.45,20230420,1510,135.43,20221013,0.00,N,091810,500,1003 억,,4798180,N,N,0,N,00,N
|
|
20230620,150231,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3545,15,2,0.42,7347256420,2065813,56.74,3545,3620,3490,4585,2475,3530,3556.59,4.77,97512,120419,3646,3587,3491,3432,3336,3617,3462,1004,1055,500,2470,5,1,200771551,7117,-5.36,11.25,12,1.03,-661.00,315.00,3800,20230420,-6.71,1510,20221013,134.77,3800,-6.71,20230420,2210,60.41,20230102,3800,-6.71,20230420,1510,134.77,20221013,0.00,N,091810,500,1003 억,,4789642,N,N,0,N,00,N
|
|
20230620,140313,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3520,-10,5,-0.28,6854514905,1926456,52.91,3545,3620,3490,4585,2475,3530,3558.10,4.76,86309,109241,3646,3587,3491,3432,3336,3617,3462,1004,1055,500,2470,5,1,200771551,7067,-5.33,11.17,12,0.96,-661.00,315.00,3800,20230420,-7.37,1510,20221013,133.11,3800,-7.37,20230420,2210,59.28,20230102,3800,-7.37,20230420,1510,133.11,20221013,0.00,N,091810,500,1003 억,,4778439,N,N,0,N,00,N
|
|
20230620,130807,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3535,5,2,0.14,5840266545,1637929,44.99,3545,3620,3510,4585,2475,3530,3565.64,4.70,25528,49849,3646,3587,3491,3432,3336,3617,3462,1004,1055,500,2470,5,1,200771551,7097,-5.35,11.22,12,0.82,-661.00,315.00,3800,20230420,-6.97,1510,20221013,134.11,3800,-6.97,20230420,2210,59.95,20230102,3800,-6.97,20230420,1510,134.11,20221013,0.00,N,091810,500,1003 억,,4717658,N,N,0,N,00,N
|
|
20230620,120405,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3560,30,2,0.85,5225434125,1464727,40.23,3545,3620,3510,4585,2475,3530,3567.51,4.71,36354,53636,3646,3587,3491,3432,3336,3617,3462,1004,1055,500,2470,5,1,200771551,7147,-5.39,11.30,12,0.73,-661.00,315.00,3800,20230420,-6.32,1510,20221013,135.76,3800,-6.32,20230420,2210,61.09,20230102,3800,-6.32,20230420,1510,135.76,20221013,0.00,N,091810,500,1003 억,,4728484,N,N,0,N,00,N
|
|
20230620,110612,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3570,40,2,1.13,4368269365,1225266,33.65,3545,3620,3510,4585,2475,3530,3565.16,4.67,-2359,7951,3646,3587,3491,3432,3336,3617,3462,1004,1055,500,2470,5,1,200771551,7168,-5.40,11.33,12,0.61,-661.00,315.00,3800,20230420,-6.05,1510,20221013,136.42,3800,-6.05,20230420,2210,61.54,20230102,3800,-6.05,20230420,1510,136.42,20221013,0.00,N,091810,500,1003 억,,4689771,N,N,0,N,00,N
|
|
20230620,100602,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3555,25,2,0.71,3404206995,955362,26.24,3545,3620,3510,4585,2475,3530,3563.26,4.63,-49187,-47977,3646,3587,3491,3432,3336,3617,3462,1004,1055,500,2470,5,1,200771551,7137,-5.38,11.29,12,0.48,-661.00,315.00,3800,20230420,-6.45,1510,20221013,135.43,3800,-6.45,20230420,2210,60.86,20230102,3800,-6.45,20230420,1510,135.43,20221013,0.00,N,091810,500,1003 억,,4642943,N,N,0,N,00,N
|
|
20230620,090559,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3585,55,2,1.56,1136924025,316762,8.70,3545,3620,3545,4585,2475,3530,3589.21,4.63,-43451,-44858,3646,3587,3491,3432,3336,3617,3462,1004,1055,500,2470,5,1,200771551,7198,-5.42,11.38,12,0.16,-661.00,315.00,3800,20230420,-5.66,1510,20221013,137.42,3800,-5.66,20230420,2210,62.22,20230102,3800,-5.66,20230420,1510,137.42,20221013,0.00,N,091810,500,1003 억,,4648679,N,N,0,N,00,N
|
|
20230619,160741,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3530,110,2,3.22,12703877355,3632033,87.65,3495,3550,3395,4445,2395,3420,3497.71,4.68,558508,596152,3586,3502,3406,3322,3226,3545,3365,1004,1025,500,2390,5,1,200771551,7087,-5.34,11.21,12,1.81,-661.00,315.00,3800,20230420,-7.11,1510,20221013,133.77,3800,-7.11,20230420,2210,59.73,20230102,3800,-7.11,20230420,1510,133.77,20221013,0.00,N,091810,500,1003 억,,4692130,N,N,383,N,00,N
|
|
20230619,150740,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3510,90,2,2.63,12282843020,3512226,84.76,3495,3550,3395,4445,2395,3420,3497.17,4.67,549710,587409,3586,3502,3406,3322,3226,3545,3365,1004,1025,500,2390,5,1,200771551,7047,-5.31,11.14,12,1.75,-661.00,315.00,3800,20230420,-7.63,1510,20221013,132.45,3800,-7.63,20230420,2210,58.82,20230102,3800,-7.63,20230420,1510,132.45,20221013,0.00,N,091810,500,1003 억,,4683332,N,N,383,N,00,N
|
|
20230619,140808,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3525,105,2,3.07,11030810480,3157272,76.20,3495,3550,3395,4445,2395,3420,3493.78,4.64,521809,559210,3586,3502,3406,3322,3226,3545,3365,1004,1025,500,2390,5,1,200771551,7077,-5.33,11.19,12,1.57,-661.00,315.00,3800,20230420,-7.24,1510,20221013,133.44,3800,-7.24,20230420,2210,59.50,20230102,3800,-7.24,20230420,1510,133.44,20221013,0.00,N,091810,500,1003 억,,4655431,N,N,383,N,00,N
|
|
20230619,130103,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3530,110,2,3.22,9283394335,2662485,64.26,3495,3550,3395,4445,2395,3420,3486.74,4.61,493559,520438,3586,3502,3406,3322,3226,3545,3365,1004,1025,500,2390,5,1,200771551,7087,-5.34,11.21,12,1.33,-661.00,315.00,3800,20230420,-7.11,1510,20221013,133.77,3800,-7.11,20230420,2210,59.73,20230102,3800,-7.11,20230420,1510,133.77,20221013,0.00,N,091810,500,1003 억,,4627181,N,N,383,N,00,N
|
|
20230619,120437,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3505,85,2,2.49,6632764065,1910853,46.12,3495,3540,3395,4445,2395,3420,3471.10,4.33,212717,231057,3586,3502,3406,3322,3226,3545,3365,1004,1025,500,2390,5,1,200771551,7037,-5.30,11.13,12,0.95,-661.00,315.00,3800,20230420,-7.76,1510,20221013,132.12,3800,-7.76,20230420,2210,58.60,20230102,3800,-7.76,20230420,1510,132.12,20221013,0.00,N,091810,500,1003 억,,4346339,N,N,383,N,00,N
|
|
20230619,110540,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3485,65,2,1.90,5154352710,1487217,35.89,3495,3540,3395,4445,2395,3420,3465.77,4.14,19580,30687,3586,3502,3406,3322,3226,3545,3365,1004,1025,500,2390,5,1,200771551,6997,-5.27,11.06,12,0.74,-661.00,315.00,3800,20230420,-8.29,1510,20221013,130.79,3800,-8.29,20230420,2210,57.69,20230102,3800,-8.29,20230420,1510,130.79,20221013,0.00,N,091810,500,1003 억,,4153202,N,N,383,N,00,N
|
|
20230619,100601,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3415,-5,5,-0.15,3825855295,1100840,26.57,3495,3540,3415,4445,2395,3420,3475.40,4.06,-58790,-53996,3586,3502,3406,3322,3226,3545,3365,1004,1025,500,2390,5,1,200771551,6856,-5.17,10.84,12,0.55,-661.00,315.00,3800,20230420,-10.13,1510,20221013,126.16,3800,-10.13,20230420,2210,54.52,20230102,3800,-10.13,20230420,1510,126.16,20221013,0.00,N,091810,500,1003 억,,4074832,N,N,383,N,00,N
|
|
20230619,090628,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3500,80,2,2.34,1547871185,442436,10.68,3495,3540,3455,4445,2395,3420,3498.52,4.13,16182,17978,3586,3502,3406,3322,3226,3545,3365,1004,1025,500,2390,5,1,200771551,7027,-5.30,11.11,12,0.22,-661.00,315.00,3800,20230420,-7.89,1510,20221013,131.79,3800,-7.89,20230420,2210,58.37,20230102,3800,-7.89,20230420,1510,131.79,20221013,0.00,N,091810,500,1003 억,,4149804,N,N,383,N,00,N
|
|
20230616,161025,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3420,150,2,4.59,14033094370,4106939,292.07,3320,3490,3310,4250,2290,3270,3416.92,4.12,581947,583562,3403,3336,3298,3231,3193,3317,3212,1004,980,500,2280,5,1,200771551,6866,-5.17,10.86,12,2.05,-661.00,315.00,3800,20230420,-10.00,1510,20221013,126.49,3800,-10.00,20230420,2210,54.75,20230102,3800,-10.00,20230420,1510,126.49,20221013,0.00,N,091810,500,1003 억,,4133622,N,N,383,N,00,N
|
|
20230616,151041,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3410,140,2,4.28,13519646360,3956706,281.38,3320,3490,3310,4250,2290,3270,3416.89,4.08,538882,533630,3403,3336,3298,3231,3193,3317,3212,1004,980,500,2280,5,1,200771551,6846,-5.16,10.83,12,1.97,-661.00,315.00,3800,20230420,-10.26,1510,20221013,125.83,3800,-10.26,20230420,2210,54.30,20230102,3800,-10.26,20230420,1510,125.83,20221013,0.00,N,091810,500,1003 억,,4090557,N,N,223,N,00,N
|
|
20230616,140325,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3400,130,2,3.98,11971305065,3501569,249.01,3320,3490,3310,4250,2290,3270,3418.84,3.93,388030,383841,3403,3336,3298,3231,3193,3317,3212,1004,980,500,2280,5,1,200771551,6826,-5.14,10.79,12,1.74,-661.00,315.00,3800,20230420,-10.53,1510,20221013,125.17,3800,-10.53,20230420,2210,53.85,20230102,3800,-10.53,20230420,1510,125.17,20221013,0.00,N,091810,500,1003 억,,3939705,N,N,223,N,00,N
|
|
20230616,130720,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3390,120,2,3.67,10966648930,3204585,227.89,3320,3490,3310,4250,2290,3270,3422.17,3.86,322716,319769,3403,3336,3298,3231,3193,3317,3212,1004,980,500,2280,5,1,200771551,6806,-5.13,10.76,12,1.60,-661.00,315.00,3800,20230420,-10.79,1510,20221013,124.50,3800,-10.79,20230420,2210,53.39,20230102,3800,-10.79,20230420,1510,124.50,20221013,0.00,N,091810,500,1003 억,,3874391,N,N,223,N,00,N
|
|
20230616,120754,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3430,160,2,4.89,9685448635,2827723,201.09,3320,3490,3310,4250,2290,3270,3425.18,3.88,344357,342177,3403,3336,3298,3231,3193,3317,3212,1004,980,500,2280,5,1,200771551,6886,-5.19,10.89,12,1.41,-661.00,315.00,3800,20230420,-9.74,1510,20221013,127.15,3800,-9.74,20230420,2210,55.20,20230102,3800,-9.74,20230420,1510,127.15,20221013,0.00,N,091810,500,1003 억,,3896032,N,N,223,N,00,N
|
|
20230616,110656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3430,160,2,4.89,8773987620,2562075,182.20,3320,3490,3310,4250,2290,3270,3424.56,3.86,317440,317118,3403,3336,3298,3231,3193,3317,3212,1004,980,500,2280,5,1,200771551,6886,-5.19,10.89,12,1.28,-661.00,315.00,3800,20230420,-9.74,1510,20221013,127.15,3800,-9.74,20230420,2210,55.20,20230102,3800,-9.74,20230420,1510,127.15,20221013,0.00,N,091810,500,1003 억,,3869115,N,N,223,N,00,N
|
|
20230616,100428,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3450,180,2,5.50,7604672340,2222130,158.03,3320,3490,3310,4250,2290,3270,3422.24,3.79,248469,248491,3403,3336,3298,3231,3193,3317,3212,1004,980,500,2280,5,1,200771551,6927,-5.22,10.95,12,1.11,-661.00,315.00,3800,20230420,-9.21,1510,20221013,128.48,3800,-9.21,20230420,2210,56.11,20230102,3800,-9.21,20230420,1510,128.48,20221013,0.00,N,091810,500,1003 억,,3800144,N,N,223,N,00,N
|
|
20230616,090748,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3380,110,2,3.36,1770775395,523616,37.24,3320,3420,3310,4250,2290,3270,3381.82,3.59,54136,51021,3403,3336,3298,3231,3193,3317,3212,1004,980,500,2280,5,1,200771551,6786,-5.11,10.73,12,0.26,-661.00,315.00,3800,20230420,-11.05,1510,20221013,123.84,3800,-11.05,20230420,2210,52.94,20230102,3800,-11.05,20230420,1510,123.84,20221013,0.00,N,091810,500,1003 억,,3605811,N,N,223,N,00,N
|
|
20230615,151012,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3270,-35,5,-1.06,4414599255,1339418,38.05,3355,3365,3260,4295,2315,3305,3295.91,3.54,-24844,-24897,3448,3376,3298,3226,3148,3412,3262,1004,990,500,2310,5,1,200771551,6565,-4.95,10.38,12,0.67,-661.00,315.00,3800,20230420,-13.95,1510,20221013,116.56,3800,-13.95,20230420,2210,47.96,20230102,3800,-13.95,20230420,1510,116.56,20221013,0.00,N,091810,500,1003 억,,3549010,N,N,24,N,00,N
|
|
20230615,140458,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3280,-25,5,-0.76,3775469645,1144184,32.51,3355,3365,3260,4295,2315,3305,3299.70,3.54,-20945,-22232,3448,3376,3298,3226,3148,3412,3262,1004,990,500,2310,5,1,200771551,6585,-4.96,10.41,12,0.57,-661.00,315.00,3800,20230420,-13.68,1510,20221013,117.22,3800,-13.68,20230420,2210,48.42,20230102,3800,-13.68,20230420,1510,117.22,20221013,0.00,N,091810,500,1003 억,,3552909,N,N,24,N,00,N
|
|
20230615,130237,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3290,-15,5,-0.45,3394425825,1027876,29.20,3355,3365,3260,4295,2315,3305,3302.37,3.55,-13338,-13270,3448,3376,3298,3226,3148,3412,3262,1004,990,500,2310,5,1,200771551,6605,-4.98,10.44,12,0.51,-661.00,315.00,3800,20230420,-13.42,1510,20221013,117.88,3800,-13.42,20230420,2210,48.87,20230102,3800,-13.42,20230420,1510,117.88,20221013,0.00,N,091810,500,1003 억,,3560516,N,N,24,N,00,N
|
|
20230615,120437,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3275,-30,5,-0.91,3138301980,949868,26.99,3355,3365,3260,4295,2315,3305,3303.93,3.55,-12865,-12797,3448,3376,3298,3226,3148,3412,3262,1004,990,500,2310,5,1,200771551,6575,-4.95,10.40,12,0.47,-661.00,315.00,3800,20230420,-13.82,1510,20221013,116.89,3800,-13.82,20230420,2210,48.19,20230102,3800,-13.82,20230420,1510,116.89,20221013,0.00,N,091810,500,1003 억,,3560989,N,N,24,N,00,N
|
|
20230615,110327,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3280,-25,5,-0.76,2878790520,870501,24.73,3355,3365,3260,4295,2315,3305,3307.05,3.56,-2989,-4836,3448,3376,3298,3226,3148,3412,3262,1004,990,500,2310,5,1,200771551,6585,-4.96,10.41,12,0.43,-661.00,315.00,3800,20230420,-13.68,1510,20221013,117.22,3800,-13.68,20230420,2210,48.42,20230102,3800,-13.68,20230420,1510,117.22,20221013,0.00,N,091810,500,1003 억,,3570865,N,N,24,N,00,N
|
|
20230611,184631,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2965,-10,5,-0.34,1426178090,481780,103.73,2975,3010,2940,3865,2085,2975,2960.21,2.86,8174,-58897,3011,2992,2961,2942,2911,3002,2952,1004,890,500,2080,5,1,200771551,5953,-4.49,9.41,12,0.24,-661.00,315.00,3800,20230420,-21.97,1510,20221013,96.36,3800,-21.97,20230420,2210,34.16,20230102,3800,-21.97,20230420,1510,96.36,20221013,0.00,N,091810,500,1003 억,,2867194,N,N,639,N,00,N
|