154 lines
66 KiB
CSV
154 lines
66 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230927,160711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,-20,5,-0.88,500972085,221742,64.36,2270,2280,2220,2960,1600,2280,2259.26,3.49,-41133,-56381,2370,2325,2265,2220,2160,2347,2242,1004,680,500,1640,5,1,200771551,4537,-3.42,7.17,12,0.11,-661.00,315.00,3800,20230420,-40.53,1510,20221013,49.67,3800,-40.53,20230420,2200,2.73,20230925,3800,-40.53,20230420,1510,49.67,20221013,0.00,N,091810,500,1003 억,,3500292,N,N,6344,N,00,N
|
|
20230927,150717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,-20,5,-0.88,413430845,183026,53.12,2270,2280,2220,2960,1600,2280,2258.86,3.49,-34602,-46123,2370,2325,2265,2220,2160,2347,2242,1004,680,500,1640,5,1,200771551,4537,-3.42,7.17,12,0.09,-661.00,315.00,3800,20230420,-40.53,1510,20221013,49.67,3800,-40.53,20230420,2200,2.73,20230925,3800,-40.53,20230420,1510,49.67,20221013,0.00,N,091810,500,1003 억,,3506823,N,N,16998,N,00,N
|
|
20230927,140717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,-20,5,-0.88,359874900,159291,46.24,2270,2280,2220,2960,1600,2280,2259.23,3.50,-28077,-39858,2370,2325,2265,2220,2160,2347,2242,1004,680,500,1640,5,1,200771551,4537,-3.42,7.17,12,0.08,-661.00,315.00,3800,20230420,-40.53,1510,20221013,49.67,3800,-40.53,20230420,2200,2.73,20230925,3800,-40.53,20230420,1510,49.67,20221013,0.00,N,091810,500,1003 억,,3513348,N,N,16998,N,00,N
|
|
20230927,130708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,-20,5,-0.88,248560720,110046,31.94,2270,2280,2220,2960,1600,2280,2258.70,3.51,-17881,-34099,2370,2325,2265,2220,2160,2347,2242,1004,680,500,1640,5,1,200771551,4537,-3.42,7.17,12,0.05,-661.00,315.00,3800,20230420,-40.53,1510,20221013,49.67,3800,-40.53,20230420,2200,2.73,20230925,3800,-40.53,20230420,1510,49.67,20221013,0.00,N,091810,500,1003 억,,3523544,N,N,16998,N,00,N
|
|
20230927,120707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,-20,5,-0.88,205510440,90997,26.41,2270,2280,2220,2960,1600,2280,2258.43,3.52,-11388,-27658,2370,2325,2265,2220,2160,2347,2242,1004,680,500,1640,5,1,200771551,4537,-3.42,7.17,12,0.05,-661.00,315.00,3800,20230420,-40.53,1510,20221013,49.67,3800,-40.53,20230420,2200,2.73,20230925,3800,-40.53,20230420,1510,49.67,20221013,0.00,N,091810,500,1003 억,,3530037,N,N,16998,N,00,N
|
|
20230927,110714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,-20,5,-0.88,183652320,81316,23.60,2270,2280,2220,2960,1600,2280,2258.50,3.52,-5417,-21725,2370,2325,2265,2220,2160,2347,2242,1004,680,500,1640,5,1,200771551,4537,-3.42,7.17,12,0.04,-661.00,315.00,3800,20230420,-40.53,1510,20221013,49.67,3800,-40.53,20230420,2200,2.73,20230925,3800,-40.53,20230420,1510,49.67,20221013,0.00,N,091810,500,1003 억,,3536008,N,N,16998,N,00,N
|
|
20230927,100709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2255,-25,5,-1.10,89125995,39368,11.43,2270,2280,2220,2960,1600,2280,2263.92,3.52,-6758,-8466,2370,2325,2265,2220,2160,2347,2242,1004,680,500,1640,5,1,200771551,4527,-3.41,7.16,12,0.02,-661.00,315.00,3800,20230420,-40.66,1510,20221013,49.34,3800,-40.66,20230420,2200,2.50,20230925,3800,-40.66,20230420,1510,49.34,20221013,0.00,N,091810,500,1003 억,,3534667,N,N,16998,N,00,N
|
|
20230927,090721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,-20,5,-0.88,26024545,11545,3.35,2270,2270,2220,2960,1600,2280,2254.17,3.53,768,829,2370,2325,2265,2220,2160,2347,2242,1004,680,500,1640,5,1,200771551,4537,-3.42,7.17,12,0.01,-661.00,315.00,3800,20230420,-40.53,1510,20221013,49.67,3800,-40.53,20230420,2200,2.73,20230925,3800,-40.53,20230420,1510,49.67,20221013,0.00,N,091810,500,1003 억,,3542193,N,N,16998,N,00,N
|
|
20230926,160708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2280,70,2,3.17,772083500,340746,51.27,2205,2310,2205,2870,1550,2210,2265.85,3.53,32219,33375,2350,2280,2240,2170,2130,2260,2150,1004,660,500,1590,5,1,200771551,4578,-3.45,7.24,12,0.17,-661.00,315.00,3800,20230420,-40.00,1510,20221013,50.99,3800,-40.00,20230420,2200,3.64,20230925,3800,-40.00,20230420,1510,50.99,20221013,0.00,N,091810,500,1003 억,,3538904,N,N,16998,N,00,N
|
|
20230926,150709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2285,75,2,3.39,694945735,307070,46.20,2205,2295,2205,2870,1550,2210,2263.15,3.52,30164,28248,2350,2280,2240,2170,2130,2260,2150,1004,660,500,1590,5,1,200771551,4588,-3.46,7.25,12,0.15,-661.00,315.00,3800,20230420,-39.87,1510,20221013,51.32,3800,-39.87,20230420,2200,3.86,20230925,3800,-39.87,20230420,1510,51.32,20221013,0.00,N,091810,500,1003 억,,3536849,N,N,11471,N,00,N
|
|
20230926,140702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,50,2,2.26,566286450,250485,37.69,2205,2290,2205,2870,1550,2210,2260.76,3.52,23278,20238,2350,2280,2240,2170,2130,2260,2150,1004,660,500,1590,5,1,200771551,4537,-3.42,7.17,12,0.12,-661.00,315.00,3800,20230420,-40.53,1510,20221013,49.67,3800,-40.53,20230420,2200,2.73,20230925,3800,-40.53,20230420,1510,49.67,20221013,0.00,N,091810,500,1003 억,,3529963,N,N,11471,N,00,N
|
|
20230926,130706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2255,45,2,2.04,475606900,210292,31.64,2205,2290,2205,2870,1550,2210,2261.65,3.50,10243,8661,2350,2280,2240,2170,2130,2260,2150,1004,660,500,1590,5,1,200771551,4527,-3.41,7.16,12,0.10,-661.00,315.00,3800,20230420,-40.66,1510,20221013,49.34,3800,-40.66,20230420,2200,2.50,20230925,3800,-40.66,20230420,1510,49.34,20221013,0.00,N,091810,500,1003 억,,3516928,N,N,11471,N,00,N
|
|
20230926,120708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,50,2,2.26,413316520,182670,27.48,2205,2290,2205,2870,1550,2210,2262.64,3.50,8383,6837,2350,2280,2240,2170,2130,2260,2150,1004,660,500,1590,5,1,200771551,4537,-3.42,7.17,12,0.09,-661.00,315.00,3800,20230420,-40.53,1510,20221013,49.67,3800,-40.53,20230420,2200,2.73,20230925,3800,-40.53,20230420,1510,49.67,20221013,0.00,N,091810,500,1003 억,,3515068,N,N,11471,N,00,N
|
|
20230926,110708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2255,45,2,2.04,378382700,167216,25.16,2205,2290,2205,2870,1550,2210,2262.84,3.50,5190,3045,2350,2280,2240,2170,2130,2260,2150,1004,660,500,1590,5,1,200771551,4527,-3.41,7.16,12,0.08,-661.00,315.00,3800,20230420,-40.66,1510,20221013,49.34,3800,-40.66,20230420,2200,2.50,20230925,3800,-40.66,20230420,1510,49.34,20221013,0.00,N,091810,500,1003 억,,3511875,N,N,11471,N,00,N
|
|
20230926,100706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2275,65,2,2.94,312742365,138225,20.80,2205,2290,2205,2870,1550,2210,2262.56,3.49,-4077,-4196,2350,2280,2240,2170,2130,2260,2150,1004,660,500,1590,5,1,200771551,4568,-3.44,7.22,12,0.07,-661.00,315.00,3800,20230420,-40.13,1510,20221013,50.66,3800,-40.13,20230420,2200,3.41,20230925,3800,-40.13,20230420,1510,50.66,20221013,0.00,N,091810,500,1003 억,,3502608,N,N,11471,N,00,N
|
|
20230926,090707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2250,40,2,1.81,41455125,18555,2.79,2205,2250,2205,2870,1550,2210,2234.18,3.50,1673,723,2350,2280,2240,2170,2130,2260,2150,1004,660,500,1590,5,1,200771551,4517,-3.40,7.14,12,0.01,-661.00,315.00,3800,20230420,-40.79,1510,20221013,49.01,3800,-40.79,20230420,2200,2.27,20230925,3800,-40.79,20230420,1510,49.01,20221013,0.00,N,091810,500,1003 억,,3508358,N,N,11471,N,00,N
|
|
20230925,160707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2210,-100,5,-4.33,1477490860,661260,205.43,2310,2310,2200,3000,1620,2310,2234.41,3.49,-11955,-10648,2376,2342,2291,2257,2206,2360,2275,1004,690,500,1660,5,1,200771551,4437,-3.34,7.02,12,0.33,-661.00,315.00,3800,20230420,-41.84,1510,20221013,46.36,3800,-41.84,20230420,2200,0.45,20230925,3800,-41.84,20230420,1510,46.36,20221013,0.00,N,091810,500,1003 억,,3506685,N,N,11471,N,00,N
|
|
20230925,150710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2225,-85,5,-3.68,1398845500,625775,194.41,2310,2310,2200,3000,1620,2310,2235.38,3.49,-12920,-12029,2376,2342,2291,2257,2206,2360,2275,1004,690,500,1660,5,1,200771551,4467,-3.37,7.06,12,0.31,-661.00,315.00,3800,20230420,-41.45,1510,20221013,47.35,3800,-41.45,20230420,2200,1.14,20230925,3800,-41.45,20230420,1510,47.35,20221013,0.00,N,091810,500,1003 억,,3505720,N,N,3272,N,00,N
|
|
20230925,140657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2225,-85,5,-3.68,1306964155,584553,181.60,2310,2310,2200,3000,1620,2310,2235.84,3.50,-9067,-8407,2376,2342,2291,2257,2206,2360,2275,1004,690,500,1660,5,1,200771551,4467,-3.37,7.06,12,0.29,-661.00,315.00,3800,20230420,-41.45,1510,20221013,47.35,3800,-41.45,20230420,2200,1.14,20230925,3800,-41.45,20230420,1510,47.35,20221013,0.00,N,091810,500,1003 억,,3509573,N,N,3272,N,00,N
|
|
20230925,130701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2220,-90,5,-3.90,1232602340,551136,171.22,2310,2310,2200,3000,1620,2310,2236.48,3.49,-10889,-10459,2376,2342,2291,2257,2206,2360,2275,1004,690,500,1660,5,1,200771551,4457,-3.36,7.05,12,0.27,-661.00,315.00,3800,20230420,-41.58,1510,20221013,47.02,3800,-41.58,20230420,2200,0.91,20230925,3800,-41.58,20230420,1510,47.02,20221013,0.00,N,091810,500,1003 억,,3507751,N,N,3272,N,00,N
|
|
20230925,120707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2230,-80,5,-3.46,1151447150,514615,159.87,2310,2310,2200,3000,1620,2310,2237.49,3.51,5135,5337,2376,2342,2291,2257,2206,2360,2275,1004,690,500,1660,5,1,200771551,4477,-3.37,7.08,12,0.26,-661.00,315.00,3800,20230420,-41.32,1510,20221013,47.68,3800,-41.32,20230420,2200,1.36,20230925,3800,-41.32,20230420,1510,47.68,20221013,0.00,N,091810,500,1003 억,,3523775,N,N,3272,N,00,N
|
|
20230925,110702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2225,-85,5,-3.68,1006802805,449637,139.69,2310,2310,2200,3000,1620,2310,2239.15,3.50,-5231,-5231,2376,2342,2291,2257,2206,2360,2275,1004,690,500,1660,5,1,200771551,4467,-3.37,7.06,12,0.22,-661.00,315.00,3800,20230420,-41.45,1510,20221013,47.35,3800,-41.45,20230420,2200,1.14,20230925,3800,-41.45,20230420,1510,47.35,20221013,0.00,N,091810,500,1003 억,,3513409,N,N,3272,N,00,N
|
|
20230925,100705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2235,-75,5,-3.25,846682475,377640,117.32,2310,2310,2200,3000,1620,2310,2242.04,3.48,-30203,-30203,2376,2342,2291,2257,2206,2360,2275,1004,690,500,1660,5,1,200771551,4487,-3.38,7.10,12,0.19,-661.00,315.00,3800,20230420,-41.18,1510,20221013,48.01,3800,-41.18,20230420,2200,1.59,20230925,3800,-41.18,20230420,1510,48.01,20221013,0.00,N,091810,500,1003 억,,3488437,N,N,3272,N,00,N
|
|
20230925,090702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2275,-35,5,-1.52,76928715,33734,10.48,2310,2310,2260,3000,1620,2310,2280.45,3.50,-4282,-4791,2376,2342,2291,2257,2206,2360,2275,1004,690,500,1660,5,1,200771551,4568,-3.44,7.22,12,0.02,-661.00,315.00,3800,20230420,-40.13,1510,20221013,50.66,3800,-40.13,20230420,2210,2.94,20230102,3800,-40.13,20230420,1510,50.66,20221013,0.00,N,091810,500,1003 억,,3514358,N,N,3272,N,00,N
|
|
20230922,160727,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2310,30,2,1.32,724925910,316880,55.43,2260,2325,2240,2960,1600,2280,2287.67,3.51,3079,3251,2363,2321,2293,2251,2223,2307,2237,1004,680,500,1640,5,1,200771551,4638,-3.49,7.33,12,0.16,-661.00,315.00,3800,20230420,-39.21,1510,20221013,52.98,3800,-39.21,20230420,2210,4.52,20230102,3800,-39.21,20230420,1510,52.98,20221013,0.00,N,091810,500,1003 억,,3518640,N,N,3272,N,00,N
|
|
20230922,150722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2310,30,2,1.32,669576430,292895,51.24,2260,2325,2240,2960,1600,2280,2286.06,3.51,7947,7385,2363,2321,2293,2251,2223,2307,2237,1004,680,500,1640,5,1,200771551,4638,-3.49,7.33,12,0.15,-661.00,315.00,3800,20230420,-39.21,1510,20221013,52.98,3800,-39.21,20230420,2210,4.52,20230102,3800,-39.21,20230420,1510,52.98,20221013,0.00,N,091810,500,1003 억,,3523508,N,N,9904,N,00,N
|
|
20230922,140723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2305,25,2,1.10,611054190,267458,46.79,2260,2325,2240,2960,1600,2280,2284.67,3.51,10960,10958,2363,2321,2293,2251,2223,2307,2237,1004,680,500,1640,5,1,200771551,4628,-3.49,7.32,12,0.13,-661.00,315.00,3800,20230420,-39.34,1510,20221013,52.65,3800,-39.34,20230420,2210,4.30,20230102,3800,-39.34,20230420,1510,52.65,20221013,0.00,N,091810,500,1003 억,,3526521,N,N,9904,N,00,N
|
|
20230922,130639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2310,30,2,1.32,480510840,210934,36.90,2260,2315,2240,2960,1600,2280,2278.02,3.53,26473,26455,2363,2321,2293,2251,2223,2307,2237,1004,680,500,1640,5,1,200771551,4638,-3.49,7.33,12,0.11,-661.00,315.00,3800,20230420,-39.21,1510,20221013,52.98,3800,-39.21,20230420,2210,4.52,20230102,3800,-39.21,20230420,1510,52.98,20221013,0.00,N,091810,500,1003 억,,3542034,N,N,9904,N,00,N
|
|
20230922,120638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2310,30,2,1.32,458649770,201460,35.24,2260,2315,2240,2960,1600,2280,2276.63,3.53,27360,27320,2363,2321,2293,2251,2223,2307,2237,1004,680,500,1640,5,1,200771551,4638,-3.49,7.33,12,0.10,-661.00,315.00,3800,20230420,-39.21,1510,20221013,52.98,3800,-39.21,20230420,2210,4.52,20230102,3800,-39.21,20230420,1510,52.98,20221013,0.00,N,091810,500,1003 억,,3542921,N,N,9904,N,00,N
|
|
20230922,110633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2290,10,2,0.44,378865805,166823,29.18,2260,2305,2240,2960,1600,2280,2271.06,3.53,29944,30422,2363,2321,2293,2251,2223,2307,2237,1004,680,500,1640,5,1,200771551,4598,-3.46,7.27,12,0.08,-661.00,315.00,3800,20230420,-39.74,1510,20221013,51.66,3800,-39.74,20230420,2210,3.62,20230102,3800,-39.74,20230420,1510,51.66,20221013,0.00,N,091810,500,1003 억,,3545505,N,N,9904,N,00,N
|
|
20230922,100635,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,-20,5,-0.88,192906170,85390,14.94,2260,2275,2240,2960,1600,2280,2259.12,3.52,14867,14715,2363,2321,2293,2251,2223,2307,2237,1004,680,500,1640,5,1,200771551,4537,-3.42,7.17,12,0.04,-661.00,315.00,3800,20230420,-40.53,1510,20221013,49.67,3800,-40.53,20230420,2210,2.26,20230102,3800,-40.53,20230420,1510,49.67,20221013,0.00,N,091810,500,1003 억,,3530428,N,N,9904,N,00,N
|
|
20230922,090631,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2245,-35,5,-1.54,42760275,18983,3.32,2260,2275,2240,2960,1600,2280,2252.55,3.50,-1940,-2324,2363,2321,2293,2251,2223,2307,2237,1004,680,500,1640,5,1,200771551,4507,-3.40,7.13,12,0.01,-661.00,315.00,3800,20230420,-40.92,1510,20221013,48.68,3800,-40.92,20230420,2210,1.58,20230102,3800,-40.92,20230420,1510,48.68,20221013,0.00,N,091810,500,1003 억,,3513621,N,N,9904,N,00,N
|
|
20230921,160637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2280,-75,5,-3.18,1309076260,571452,101.03,2335,2335,2265,3060,1650,2355,2290.79,3.50,-20577,-20189,2401,2377,2331,2307,2261,2390,2320,1004,705,500,1690,5,1,200771551,4578,-3.45,7.24,12,0.28,-661.00,315.00,3800,20230420,-40.00,1510,20221013,50.99,3800,-40.00,20230420,2210,3.17,20230102,3800,-40.00,20230420,1510,50.99,20221013,0.00,N,091810,500,1003 억,,3515489,N,N,9904,N,00,N
|
|
20230921,150627,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2290,-65,5,-2.76,1234975665,539009,95.30,2335,2335,2265,3060,1650,2355,2291.20,3.50,-20144,-20268,2401,2377,2331,2307,2261,2390,2320,1004,705,500,1690,5,1,200771551,4598,-3.46,7.27,12,0.27,-661.00,315.00,3800,20230420,-39.74,1510,20221013,51.66,3800,-39.74,20230420,2210,3.62,20230102,3800,-39.74,20230420,1510,51.66,20221013,0.00,N,091810,500,1003 억,,3515922,N,N,247,N,00,N
|
|
20230921,140635,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2300,-55,5,-2.34,1156477490,504750,89.24,2335,2335,2265,3060,1650,2355,2291.19,3.51,-13431,-13554,2401,2377,2331,2307,2261,2390,2320,1004,705,500,1690,5,1,200771551,4618,-3.48,7.30,12,0.25,-661.00,315.00,3800,20230420,-39.47,1510,20221013,52.32,3800,-39.47,20230420,2210,4.07,20230102,3800,-39.47,20230420,1510,52.32,20221013,0.00,N,091810,500,1003 억,,3522635,N,N,247,N,00,N
|
|
20230921,130627,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2290,-65,5,-2.76,1068824500,466470,82.47,2335,2335,2265,3060,1650,2355,2291.30,3.52,-3483,-3666,2401,2377,2331,2307,2261,2390,2320,1004,705,500,1690,5,1,200771551,4598,-3.46,7.27,12,0.23,-661.00,315.00,3800,20230420,-39.74,1510,20221013,51.66,3800,-39.74,20230420,2210,3.62,20230102,3800,-39.74,20230420,1510,51.66,20221013,0.00,N,091810,500,1003 억,,3532583,N,N,247,N,00,N
|
|
20230921,120622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2275,-80,5,-3.40,983668405,429231,75.89,2335,2335,2265,3060,1650,2355,2291.70,3.53,4264,4141,2401,2377,2331,2307,2261,2390,2320,1004,705,500,1690,5,1,200771551,4568,-3.44,7.22,12,0.21,-661.00,315.00,3800,20230420,-40.13,1510,20221013,50.66,3800,-40.13,20230420,2210,2.94,20230102,3800,-40.13,20230420,1510,50.66,20221013,0.00,N,091810,500,1003 억,,3540330,N,N,247,N,00,N
|
|
20230921,110638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2280,-75,5,-3.18,825868435,359752,63.60,2335,2335,2275,3060,1650,2355,2295.66,3.53,4693,4692,2401,2377,2331,2307,2261,2390,2320,1004,705,500,1690,5,1,200771551,4578,-3.45,7.24,12,0.18,-661.00,315.00,3800,20230420,-40.00,1510,20221013,50.99,3800,-40.00,20230420,2210,3.17,20230102,3800,-40.00,20230420,1510,50.99,20221013,0.00,N,091810,500,1003 억,,3540759,N,N,247,N,00,N
|
|
20230921,100626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2290,-65,5,-2.76,483487405,209698,37.07,2335,2335,2290,3060,1650,2355,2305.64,3.53,8875,6475,2401,2377,2331,2307,2261,2390,2320,1004,705,500,1690,5,1,200771551,4598,-3.46,7.27,12,0.10,-661.00,315.00,3800,20230420,-39.74,1510,20221013,51.66,3800,-39.74,20230420,2210,3.62,20230102,3800,-39.74,20230420,1510,51.66,20221013,0.00,N,091810,500,1003 억,,3544941,N,N,247,N,00,N
|
|
20230921,090634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2300,-55,5,-2.34,93050835,40329,7.13,2335,2335,2300,3060,1650,2355,2307.29,3.53,5878,4360,2401,2377,2331,2307,2261,2390,2320,1004,705,500,1690,5,1,200771551,4618,-3.48,7.30,12,0.02,-661.00,315.00,3800,20230420,-39.47,1510,20221013,52.32,3800,-39.47,20230420,2210,4.07,20230102,3800,-39.47,20230420,1510,52.32,20221013,0.00,N,091810,500,1003 억,,3541944,N,N,247,N,00,N
|
|
20230920,160634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2355,10,2,0.43,1305025940,562883,47.25,2330,2355,2285,3045,1645,2345,2318.43,3.52,16844,-78859,2485,2415,2340,2270,2195,2377,2232,1004,700,500,1680,5,1,200771551,4728,-3.56,7.48,12,0.28,-661.00,315.00,3800,20230420,-38.03,1510,20221013,55.96,3800,-38.03,20230420,2210,6.56,20230102,3800,-38.03,20230420,1510,55.96,20221013,0.00,N,091810,500,1003 억,,3534691,N,N,247,N,00,N
|
|
20230920,150618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2340,-5,5,-0.21,1234693605,532944,44.74,2330,2355,2285,3045,1645,2345,2316.74,3.53,22529,-75843,2485,2415,2340,2270,2195,2377,2232,1004,700,500,1680,5,1,200771551,4698,-3.54,7.43,12,0.27,-661.00,315.00,3800,20230420,-38.42,1510,20221013,54.97,3800,-38.42,20230420,2210,5.88,20230102,3800,-38.42,20230420,1510,54.97,20221013,0.00,N,091810,500,1003 억,,3540376,N,N,3620,N,00,N
|
|
20230920,140626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2335,-10,5,-0.43,1145001895,494588,41.52,2330,2355,2285,3045,1645,2345,2315.06,3.54,32185,-62248,2485,2415,2340,2270,2195,2377,2232,1004,700,500,1680,5,1,200771551,4688,-3.53,7.41,12,0.25,-661.00,315.00,3800,20230420,-38.55,1510,20221013,54.64,3800,-38.55,20230420,2210,5.66,20230102,3800,-38.55,20230420,1510,54.64,20221013,0.00,N,091810,500,1003 억,,3550032,N,N,3620,N,00,N
|
|
20230920,130621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2330,-15,5,-0.64,1085847530,469289,39.40,2330,2355,2285,3045,1645,2345,2313.81,3.54,35833,-56805,2485,2415,2340,2270,2195,2377,2232,1004,700,500,1680,5,1,200771551,4678,-3.52,7.40,12,0.23,-661.00,315.00,3800,20230420,-38.68,1510,20221013,54.30,3800,-38.68,20230420,2210,5.43,20230102,3800,-38.68,20230420,1510,54.30,20221013,0.00,N,091810,500,1003 억,,3553680,N,N,3620,N,00,N
|
|
20230920,120620,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2330,-15,5,-0.64,1010495565,437025,36.69,2330,2355,2285,3045,1645,2345,2312.21,3.55,42220,-48454,2485,2415,2340,2270,2195,2377,2232,1004,700,500,1680,5,1,200771551,4678,-3.52,7.40,12,0.22,-661.00,315.00,3800,20230420,-38.68,1510,20221013,54.30,3800,-38.68,20230420,2210,5.43,20230102,3800,-38.68,20230420,1510,54.30,20221013,0.00,N,091810,500,1003 억,,3560067,N,N,3620,N,00,N
|
|
20230920,110626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2335,-10,5,-0.43,939016315,406462,34.12,2330,2355,2285,3045,1645,2345,2310.22,3.55,47673,-40747,2485,2415,2340,2270,2195,2377,2232,1004,700,500,1680,5,1,200771551,4688,-3.53,7.41,12,0.20,-661.00,315.00,3800,20230420,-38.55,1510,20221013,54.64,3800,-38.55,20230420,2210,5.66,20230102,3800,-38.55,20230420,1510,54.64,20221013,0.00,N,091810,500,1003 억,,3565520,N,N,3620,N,00,N
|
|
20230920,100613,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2295,-50,5,-2.13,607485370,262462,22.03,2330,2355,2290,3045,1645,2345,2314.57,3.53,24058,-45423,2485,2415,2340,2270,2195,2377,2232,1004,700,500,1680,5,1,200771551,4608,-3.47,7.29,12,0.13,-661.00,315.00,3800,20230420,-39.61,1510,20221013,51.99,3800,-39.61,20230420,2210,3.85,20230102,3800,-39.61,20230420,1510,51.99,20221013,0.00,N,091810,500,1003 억,,3541905,N,N,3620,N,00,N
|
|
20230920,090622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2345,0,3,0.00,84624230,36262,3.04,2330,2350,2300,3045,1645,2345,2333.69,3.52,16049,1893,2485,2415,2340,2270,2195,2377,2232,1004,700,500,1680,5,1,200771551,4708,-3.55,7.44,12,0.02,-661.00,315.00,3800,20230420,-38.29,1510,20221013,55.30,3800,-38.29,20230420,2210,6.11,20230102,3800,-38.29,20230420,1510,55.30,20221013,0.00,N,091810,500,1003 억,,3533896,N,N,3620,N,00,N
|
|
20230919,160620,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2345,-50,5,-2.09,2761859015,1187915,90.26,2400,2410,2265,3110,1680,2395,2324.96,3.50,-16662,-15602,2548,2471,2433,2356,2318,2452,2337,1004,715,500,1720,5,1,200771551,4708,-3.55,7.44,12,0.59,-661.00,315.00,3800,20230420,-38.29,1510,20221013,55.30,3800,-38.29,20230420,2210,6.11,20230102,3800,-38.29,20230420,1510,55.30,20221013,0.00,N,091810,500,1003 억,,3516135,N,N,3620,N,00,N
|
|
20230919,150619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2345,-50,5,-2.09,2693384355,1158681,88.04,2400,2410,2265,3110,1680,2395,2324.53,3.49,-28854,-31023,2548,2471,2433,2356,2318,2452,2337,1004,715,500,1720,5,1,200771551,4708,-3.55,7.44,12,0.58,-661.00,315.00,3800,20230420,-38.29,1510,20221013,55.30,3800,-38.29,20230420,2210,6.11,20230102,3800,-38.29,20230420,1510,55.30,20221013,0.00,N,091810,500,1003 억,,3503943,N,N,5700,N,00,N
|
|
20230919,140616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2355,-40,5,-1.67,2524737440,1086944,82.59,2400,2410,2265,3110,1680,2395,2322.79,3.49,-33951,-36387,2548,2471,2433,2356,2318,2452,2337,1004,715,500,1720,5,1,200771551,4728,-3.56,7.48,12,0.54,-661.00,315.00,3800,20230420,-38.03,1510,20221013,55.96,3800,-38.03,20230420,2210,6.56,20230102,3800,-38.03,20230420,1510,55.96,20221013,0.00,N,091810,500,1003 억,,3498846,N,N,5700,N,00,N
|
|
20230919,130607,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2335,-60,5,-2.51,2381907105,1025850,77.95,2400,2410,2265,3110,1680,2395,2321.89,3.47,-48598,-48583,2548,2471,2433,2356,2318,2452,2337,1004,715,500,1720,5,1,200771551,4688,-3.53,7.41,12,0.51,-661.00,315.00,3800,20230420,-38.55,1510,20221013,54.64,3800,-38.55,20230420,2210,5.66,20230102,3800,-38.55,20230420,1510,54.64,20221013,0.00,N,091810,500,1003 억,,3484199,N,N,5700,N,00,N
|
|
20230919,120623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2295,-100,5,-4.18,2112772505,910311,69.17,2400,2410,2265,3110,1680,2395,2320.93,3.51,-10439,-13949,2548,2471,2433,2356,2318,2452,2337,1004,715,500,1720,5,1,200771551,4608,-3.47,7.29,12,0.45,-661.00,315.00,3800,20230420,-39.61,1510,20221013,51.99,3800,-39.61,20230420,2210,3.85,20230102,3800,-39.61,20230420,1510,51.99,20221013,0.00,N,091810,500,1003 억,,3522358,N,N,5700,N,00,N
|
|
20230919,110624,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2305,-90,5,-3.76,1418321825,606837,46.11,2400,2410,2305,3110,1680,2395,2337.24,3.50,-20429,-21635,2548,2471,2433,2356,2318,2452,2337,1004,715,500,1720,5,1,200771551,4628,-3.49,7.32,12,0.30,-661.00,315.00,3800,20230420,-39.34,1510,20221013,52.65,3800,-39.34,20230420,2210,4.30,20230102,3800,-39.34,20230420,1510,52.65,20221013,0.00,N,091810,500,1003 억,,3512368,N,N,5700,N,00,N
|
|
20230919,100621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2315,-80,5,-3.34,979748870,416969,31.68,2400,2410,2305,3110,1680,2395,2349.69,3.53,5326,5067,2548,2471,2433,2356,2318,2452,2337,1004,715,500,1720,5,1,200771551,4648,-3.50,7.35,12,0.21,-661.00,315.00,3800,20230420,-39.08,1510,20221013,53.31,3800,-39.08,20230420,2210,4.75,20230102,3800,-39.08,20230420,1510,53.31,20221013,0.00,N,091810,500,1003 억,,3538123,N,N,5700,N,00,N
|
|
20230919,090616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2400,5,2,0.21,80773530,33683,2.56,2400,2410,2390,3110,1680,2395,2398.05,3.52,1958,1947,2548,2471,2433,2356,2318,2452,2337,1004,715,500,1720,5,1,200771551,4819,-3.63,7.62,12,0.02,-661.00,315.00,3800,20230420,-36.84,1510,20221013,58.94,3800,-36.84,20230420,2210,8.60,20230102,3800,-36.84,20230420,1510,58.94,20221013,0.00,N,091810,500,1003 억,,3534755,N,N,5700,N,00,N
|
|
20230918,160620,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2395,-110,5,-4.39,3175643825,1311950,83.64,2510,2510,2395,3255,1755,2505,2420.56,3.52,-86438,-93793,2635,2570,2535,2470,2435,2552,2452,1004,750,500,1800,5,1,200771551,4808,-3.62,7.60,12,0.65,-661.00,315.00,3800,20230420,-36.97,1510,20221013,58.61,3800,-36.97,20230420,2210,8.37,20230102,3800,-36.97,20230420,1510,58.61,20221013,0.00,N,091810,500,1003 억,,3532797,N,N,5700,N,00,N
|
|
20230918,150617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2410,-95,5,-3.79,3003065785,1240049,79.06,2510,2510,2400,3255,1755,2505,2421.72,3.52,-85098,-93069,2635,2570,2535,2470,2435,2552,2452,1004,750,500,1800,5,1,200771551,4839,-3.65,7.65,12,0.62,-661.00,315.00,3800,20230420,-36.58,1510,20221013,59.60,3800,-36.58,20230420,2210,9.05,20230102,3800,-36.58,20230420,1510,59.60,20221013,0.00,N,091810,500,1003 억,,3534137,N,N,3433,N,00,N
|
|
20230918,140633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2410,-95,5,-3.79,2539875145,1047212,66.76,2510,2510,2400,3255,1755,2505,2425.35,3.53,-76605,-83029,2635,2570,2535,2470,2435,2552,2452,1004,750,500,1800,5,1,200771551,4839,-3.65,7.65,12,0.52,-661.00,315.00,3800,20230420,-36.58,1510,20221013,59.60,3800,-36.58,20230420,2210,9.05,20230102,3800,-36.58,20230420,1510,59.60,20221013,0.00,N,091810,500,1003 억,,3542630,N,N,3433,N,00,N
|
|
20230918,130616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2410,-95,5,-3.79,2093476455,861670,54.93,2510,2510,2405,3255,1755,2505,2429.54,3.54,-70914,-75410,2635,2570,2535,2470,2435,2552,2452,1004,750,500,1800,5,1,200771551,4839,-3.65,7.65,12,0.43,-661.00,315.00,3800,20230420,-36.58,1510,20221013,59.60,3800,-36.58,20230420,2210,9.05,20230102,3800,-36.58,20230420,1510,59.60,20221013,0.00,N,091810,500,1003 억,,3548321,N,N,3433,N,00,N
|
|
20230918,120619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2420,-85,5,-3.39,1870265370,769338,49.05,2510,2510,2405,3255,1755,2505,2430.99,3.54,-65054,-68785,2635,2570,2535,2470,2435,2552,2452,1004,750,500,1800,5,1,200771551,4859,-3.66,7.68,12,0.38,-661.00,315.00,3800,20230420,-36.32,1510,20221013,60.26,3800,-36.32,20230420,2210,9.50,20230102,3800,-36.32,20230420,1510,60.26,20221013,0.00,N,091810,500,1003 억,,3554181,N,N,3433,N,00,N
|
|
20230918,110615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2415,-90,5,-3.59,1530727650,628399,40.06,2510,2510,2410,3255,1755,2505,2435.89,3.54,-61670,-63666,2635,2570,2535,2470,2435,2552,2452,1004,750,500,1800,5,1,200771551,4849,-3.65,7.67,12,0.31,-661.00,315.00,3800,20230420,-36.45,1510,20221013,59.93,3800,-36.45,20230420,2210,9.28,20230102,3800,-36.45,20230420,1510,59.93,20221013,0.00,N,091810,500,1003 억,,3557565,N,N,3433,N,00,N
|
|
20230918,100610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2445,-60,5,-2.40,1034263665,423540,27.00,2510,2510,2420,3255,1755,2505,2441.92,3.56,-42016,-42181,2635,2570,2535,2470,2435,2552,2452,1004,750,500,1800,5,1,200771551,4909,-3.70,7.76,12,0.21,-661.00,315.00,3800,20230420,-35.66,1510,20221013,61.92,3800,-35.66,20230420,2210,10.63,20230102,3800,-35.66,20230420,1510,61.92,20221013,0.00,N,091810,500,1003 억,,3577219,N,N,3433,N,00,N
|
|
20230918,090609,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2485,-20,5,-0.80,106257160,42722,2.72,2510,2510,2480,3255,1755,2505,2487.09,3.62,10058,10061,2635,2570,2535,2470,2435,2552,2452,1004,750,500,1800,5,1,200771551,4989,-3.76,7.89,12,0.02,-661.00,315.00,3800,20230420,-34.61,1510,20221013,64.57,3800,-34.61,20230420,2210,12.44,20230102,3800,-34.61,20230420,1510,64.57,20221013,0.00,N,091810,500,1003 억,,3629293,N,N,3433,N,00,N
|
|
20230915,160615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2505,-70,5,-2.72,3940660385,1564104,546.18,2580,2600,2500,3345,1805,2575,2519.48,3.61,-160198,-193975,2611,2592,2576,2557,2541,2585,2550,1004,770,500,1850,5,1,200771551,5029,-3.79,7.95,12,0.78,-661.00,315.00,3800,20230420,-34.08,1510,20221013,65.89,3800,-34.08,20230420,2210,13.35,20230102,3800,-34.08,20230420,1510,65.89,20221013,0.00,N,091810,500,1003 억,,3619235,N,N,3433,N,00,N
|
|
20230915,150615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2505,-70,5,-2.72,3716255475,1474547,514.91,2580,2600,2500,3345,1805,2575,2520.27,3.62,-149200,-179866,2611,2592,2576,2557,2541,2585,2550,1004,770,500,1850,5,1,200771551,5029,-3.79,7.95,12,0.73,-661.00,315.00,3800,20230420,-34.08,1510,20221013,65.89,3800,-34.08,20230420,2210,13.35,20230102,3800,-34.08,20230420,1510,65.89,20221013,0.00,N,091810,500,1003 억,,3630233,N,N,4466,N,00,N
|
|
20230915,140613,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2500,-75,5,-2.91,3313219535,1313514,458.67,2580,2600,2500,3345,1805,2575,2522.41,3.63,-140306,-154938,2611,2592,2576,2557,2541,2585,2550,1004,770,500,1850,5,1,200771551,5019,-3.78,7.94,12,0.65,-661.00,315.00,3800,20230420,-34.21,1510,20221013,65.56,3800,-34.21,20230420,2210,13.12,20230102,3800,-34.21,20230420,1510,65.56,20221013,0.00,N,091810,500,1003 억,,3639127,N,N,4466,N,00,N
|
|
20230915,130612,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2510,-65,5,-2.52,2310565945,913110,318.85,2580,2600,2500,3345,1805,2575,2530.44,3.67,-99042,-103784,2611,2592,2576,2557,2541,2585,2550,1004,770,500,1850,5,1,200771551,5039,-3.80,7.97,12,0.45,-661.00,315.00,3800,20230420,-33.95,1510,20221013,66.23,3800,-33.95,20230420,2210,13.57,20230102,3800,-33.95,20230420,1510,66.23,20221013,0.00,N,091810,500,1003 억,,3680391,N,N,4466,N,00,N
|
|
20230915,120617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2505,-70,5,-2.72,1772991795,698465,243.90,2580,2600,2505,3345,1805,2575,2538.41,3.69,-77778,-81086,2611,2592,2576,2557,2541,2585,2550,1004,770,500,1850,5,1,200771551,5029,-3.79,7.95,12,0.35,-661.00,315.00,3800,20230420,-34.08,1510,20221013,65.89,3800,-34.08,20230420,2210,13.35,20230102,3800,-34.08,20230420,1510,65.89,20221013,0.00,N,091810,500,1003 억,,3701655,N,N,4466,N,00,N
|
|
20230915,110619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2520,-55,5,-2.14,1135254865,444917,155.36,2580,2600,2520,3345,1805,2575,2551.61,3.72,-49975,-51881,2611,2592,2576,2557,2541,2585,2550,1004,770,500,1850,5,1,200771551,5059,-3.81,8.00,12,0.22,-661.00,315.00,3800,20230420,-33.68,1510,20221013,66.89,3800,-33.68,20230420,2210,14.03,20230102,3800,-33.68,20230420,1510,66.89,20221013,0.00,N,091810,500,1003 억,,3729458,N,N,4466,N,00,N
|
|
20230915,100617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2560,-15,5,-0.58,393313025,153127,53.47,2580,2600,2555,3345,1805,2575,2568.54,3.75,-17607,-18130,2611,2592,2576,2557,2541,2585,2550,1004,770,500,1850,5,1,200771551,5140,-3.87,8.13,12,0.08,-661.00,315.00,3800,20230420,-32.63,1510,20221013,69.54,3800,-32.63,20230420,2210,15.84,20230102,3800,-32.63,20230420,1510,69.54,20221013,0.00,N,091810,500,1003 억,,3761826,N,N,4466,N,00,N
|
|
20230915,090608,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2585,10,2,0.39,91904120,35541,12.41,2580,2600,2580,3345,1805,2575,2585.86,3.76,-9201,-9241,2611,2592,2576,2557,2541,2585,2550,1004,770,500,1850,5,1,200771551,5190,-3.91,8.21,12,0.02,-661.00,315.00,3800,20230420,-31.97,1510,20221013,71.19,3800,-31.97,20230420,2210,16.97,20230102,3800,-31.97,20230420,1510,71.19,20221013,0.00,N,091810,500,1003 억,,3770232,N,N,4466,N,00,N
|
|
20230914,160615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,-5,5,-0.19,727546395,282792,51.77,2580,2595,2560,3350,1810,2580,2572.72,3.76,-35168,-31528,2673,2626,2593,2546,2513,2610,2530,1004,770,500,1850,5,1,200771551,5170,-3.90,8.17,12,0.14,-661.00,315.00,3800,20230420,-32.24,1510,20221013,70.53,3800,-32.24,20230420,2210,16.52,20230102,3800,-32.24,20230420,1510,70.53,20221013,0.00,N,091810,500,1003 억,,3777078,N,N,4466,N,00,N
|
|
20230914,150601,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2565,-15,5,-0.58,690098675,268242,49.10,2580,2595,2560,3350,1810,2580,2572.67,3.76,-35769,-35023,2673,2626,2593,2546,2513,2610,2530,1004,770,500,1850,5,1,200771551,5150,-3.88,8.14,12,0.13,-661.00,315.00,3800,20230420,-32.50,1510,20221013,69.87,3800,-32.50,20230420,2210,16.06,20230102,3800,-32.50,20230420,1510,69.87,20221013,0.00,N,091810,500,1003 억,,3776477,N,N,2067,N,00,N
|
|
20230914,140610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,-5,5,-0.19,529584080,205703,37.65,2580,2595,2560,3350,1810,2580,2574.51,3.77,-33398,-33310,2673,2626,2593,2546,2513,2610,2530,1004,770,500,1850,5,1,200771551,5170,-3.90,8.17,12,0.10,-661.00,315.00,3800,20230420,-32.24,1510,20221013,70.53,3800,-32.24,20230420,2210,16.52,20230102,3800,-32.24,20230420,1510,70.53,20221013,0.00,N,091810,500,1003 억,,3778848,N,N,2067,N,00,N
|
|
20230914,130557,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,-5,5,-0.19,508503310,197517,36.16,2580,2595,2560,3350,1810,2580,2574.48,3.77,-32712,-32716,2673,2626,2593,2546,2513,2610,2530,1004,770,500,1850,5,1,200771551,5170,-3.90,8.17,12,0.10,-661.00,315.00,3800,20230420,-32.24,1510,20221013,70.53,3800,-32.24,20230420,2210,16.52,20230102,3800,-32.24,20230420,1510,70.53,20221013,0.00,N,091810,500,1003 억,,3779534,N,N,2067,N,00,N
|
|
20230914,120607,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2565,-15,5,-0.58,456083500,177107,32.42,2580,2595,2560,3350,1810,2580,2575.19,3.77,-28099,-28103,2673,2626,2593,2546,2513,2610,2530,1004,770,500,1850,5,1,200771551,5150,-3.88,8.14,12,0.09,-661.00,315.00,3800,20230420,-32.50,1510,20221013,69.87,3800,-32.50,20230420,2210,16.06,20230102,3800,-32.50,20230420,1510,69.87,20221013,0.00,N,091810,500,1003 억,,3784147,N,N,2067,N,00,N
|
|
20230914,110602,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2565,-15,5,-0.58,382549285,148448,27.17,2580,2595,2565,3350,1810,2580,2576.99,3.78,-20235,-20239,2673,2626,2593,2546,2513,2610,2530,1004,770,500,1850,5,1,200771551,5150,-3.88,8.14,12,0.07,-661.00,315.00,3800,20230420,-32.50,1510,20221013,69.87,3800,-32.50,20230420,2210,16.06,20230102,3800,-32.50,20230420,1510,69.87,20221013,0.00,N,091810,500,1003 억,,3792011,N,N,2067,N,00,N
|
|
20230914,100557,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2580,0,3,0.00,220170045,85312,15.62,2580,2595,2565,3350,1810,2580,2580.76,3.79,-10933,-10937,2673,2626,2593,2546,2513,2610,2530,1004,770,500,1850,5,1,200771551,5180,-3.90,8.19,12,0.04,-661.00,315.00,3800,20230420,-32.11,1510,20221013,70.86,3800,-32.11,20230420,2210,16.74,20230102,3800,-32.11,20230420,1510,70.86,20221013,0.00,N,091810,500,1003 억,,3801313,N,N,2067,N,00,N
|
|
20230914,090610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2585,5,2,0.19,68774015,26696,4.89,2580,2585,2565,3350,1810,2580,2576.19,3.80,-562,-566,2673,2626,2593,2546,2513,2610,2530,1004,770,500,1850,5,1,200771551,5190,-3.91,8.21,12,0.01,-661.00,315.00,3800,20230420,-31.97,1510,20221013,71.19,3800,-31.97,20230420,2210,16.97,20230102,3800,-31.97,20230420,1510,71.19,20221013,0.00,N,091810,500,1003 억,,3811684,N,N,2067,N,00,N
|
|
20230913,160611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2580,-45,5,-1.71,1393648195,539448,164.67,2640,2640,2560,3410,1840,2625,2583.48,3.80,-94183,-94210,2688,2656,2638,2606,2588,2647,2597,1004,785,500,1890,5,1,200771551,5180,-3.90,8.19,12,0.27,-661.00,315.00,3800,20230420,-32.11,1510,20221013,70.86,3800,-32.11,20230420,2210,16.74,20230102,3800,-32.11,20230420,1510,70.86,20221013,0.00,N,091810,500,1003 억,,3812246,N,N,2067,N,00,N
|
|
20230913,150606,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2565,-60,5,-2.29,1342717860,519647,158.62,2640,2640,2560,3410,1840,2625,2583.90,3.80,-91812,-91839,2688,2656,2638,2606,2588,2647,2597,1004,785,500,1890,5,1,200771551,5150,-3.88,8.14,12,0.26,-661.00,315.00,3800,20230420,-32.50,1510,20221013,69.87,3800,-32.50,20230420,2210,16.06,20230102,3800,-32.50,20230420,1510,69.87,20221013,0.00,N,091810,500,1003 억,,3814617,N,N,4532,N,00,N
|
|
20230913,140609,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2580,-45,5,-1.71,1012268700,391258,119.43,2640,2640,2565,3410,1840,2625,2587.22,3.81,-80801,-80828,2688,2656,2638,2606,2588,2647,2597,1004,785,500,1890,5,1,200771551,5180,-3.90,8.19,12,0.19,-661.00,315.00,3800,20230420,-32.11,1510,20221013,70.86,3800,-32.11,20230420,2210,16.74,20230102,3800,-32.11,20230420,1510,70.86,20221013,0.00,N,091810,500,1003 억,,3825628,N,N,4532,N,00,N
|
|
20230913,130553,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2580,-45,5,-1.71,902641860,348732,106.45,2640,2640,2565,3410,1840,2625,2588.35,3.82,-76664,-76691,2688,2656,2638,2606,2588,2647,2597,1004,785,500,1890,5,1,200771551,5180,-3.90,8.19,12,0.17,-661.00,315.00,3800,20230420,-32.11,1510,20221013,70.86,3800,-32.11,20230420,2210,16.74,20230102,3800,-32.11,20230420,1510,70.86,20221013,0.00,N,091810,500,1003 억,,3829765,N,N,4532,N,00,N
|
|
20230913,120608,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2570,-55,5,-2.10,833323100,321806,98.23,2640,2640,2565,3410,1840,2625,2589.52,3.82,-70627,-70654,2688,2656,2638,2606,2588,2647,2597,1004,785,500,1890,5,1,200771551,5160,-3.89,8.16,12,0.16,-661.00,315.00,3800,20230420,-32.37,1510,20221013,70.20,3800,-32.37,20230420,2210,16.29,20230102,3800,-32.37,20230420,1510,70.20,20221013,0.00,N,091810,500,1003 억,,3835802,N,N,4532,N,00,N
|
|
20230913,110607,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2580,-45,5,-1.71,674895815,260244,79.44,2640,2640,2575,3410,1840,2625,2593.32,3.84,-56805,-56832,2688,2656,2638,2606,2588,2647,2597,1004,785,500,1890,5,1,200771551,5180,-3.90,8.19,12,0.13,-661.00,315.00,3800,20230420,-32.11,1510,20221013,70.86,3800,-32.11,20230420,2210,16.74,20230102,3800,-32.11,20230420,1510,70.86,20221013,0.00,N,091810,500,1003 억,,3849624,N,N,4532,N,00,N
|
|
20230913,100558,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2585,-40,5,-1.52,496364035,191120,58.34,2640,2640,2580,3410,1840,2625,2597.13,3.86,-28679,-28706,2688,2656,2638,2606,2588,2647,2597,1004,785,500,1890,5,1,200771551,5190,-3.91,8.21,12,0.10,-661.00,315.00,3800,20230420,-31.97,1510,20221013,71.19,3800,-31.97,20230420,2210,16.97,20230102,3800,-31.97,20230420,1510,71.19,20221013,0.00,N,091810,500,1003 억,,3877750,N,N,4532,N,00,N
|
|
20230913,090556,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,-20,5,-0.76,25077835,9590,2.93,2640,2640,2600,3410,1840,2625,2615.00,3.89,-6048,-5786,2688,2656,2638,2606,2588,2647,2597,1004,785,500,1890,5,1,200771551,5230,-3.94,8.27,12,0.00,-661.00,315.00,3800,20230420,-31.45,1510,20221013,72.52,3800,-31.45,20230420,2210,17.87,20230102,3800,-31.45,20230420,1510,72.52,20221013,0.00,N,091810,500,1003 억,,3900381,N,N,4532,N,00,N
|
|
20230912,160552,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2625,-10,5,-0.38,860933510,326323,110.02,2635,2670,2620,3425,1845,2635,2638.29,3.89,-67043,-63521,2661,2647,2636,2622,2611,2642,2617,1004,790,500,1890,5,1,200771551,5270,-3.97,8.33,12,0.16,-661.00,315.00,3800,20230420,-30.92,1510,20221013,73.84,3800,-30.92,20230420,2210,18.78,20230102,3800,-30.92,20230420,1510,73.84,20221013,0.00,N,091810,500,1003 억,,3906429,N,N,4532,N,00,N
|
|
20230912,150600,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,-5,5,-0.19,804881470,304971,102.82,2635,2670,2620,3425,1845,2635,2639.21,3.89,-65520,-62127,2661,2647,2636,2622,2611,2642,2617,1004,790,500,1890,5,1,200771551,5280,-3.98,8.35,12,0.15,-661.00,315.00,3800,20230420,-30.79,1510,20221013,74.17,3800,-30.79,20230420,2210,19.00,20230102,3800,-30.79,20230420,1510,74.17,20221013,0.00,N,091810,500,1003 억,,3907952,N,N,4294,N,00,N
|
|
20230912,140559,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,0,3,0.00,712125255,269665,90.92,2635,2670,2620,3425,1845,2635,2640.78,3.90,-58108,-58108,2661,2647,2636,2622,2611,2642,2617,1004,790,500,1890,5,1,200771551,5290,-3.99,8.37,12,0.13,-661.00,315.00,3800,20230420,-30.66,1510,20221013,74.50,3800,-30.66,20230420,2210,19.23,20230102,3800,-30.66,20230420,1510,74.50,20221013,0.00,N,091810,500,1003 억,,3915364,N,N,4294,N,00,N
|
|
20230912,130553,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,-5,5,-0.19,554194205,209562,70.65,2635,2670,2625,3425,1845,2635,2644.54,3.93,-29457,-29457,2661,2647,2636,2622,2611,2642,2617,1004,790,500,1890,5,1,200771551,5280,-3.98,8.35,12,0.10,-661.00,315.00,3800,20230420,-30.79,1510,20221013,74.17,3800,-30.79,20230420,2210,19.00,20230102,3800,-30.79,20230420,1510,74.17,20221013,0.00,N,091810,500,1003 억,,3944015,N,N,4294,N,00,N
|
|
20230912,120548,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2640,5,2,0.19,401922305,151701,51.15,2635,2670,2635,3425,1845,2635,2649.44,3.97,13414,13414,2661,2647,2636,2622,2611,2642,2617,1004,790,500,1890,5,1,200771551,5300,-3.99,8.38,12,0.08,-661.00,315.00,3800,20230420,-30.53,1510,20221013,74.83,3800,-30.53,20230420,2210,19.46,20230102,3800,-30.53,20230420,1510,74.83,20221013,0.00,N,091810,500,1003 억,,3986886,N,N,4294,N,00,N
|
|
20230912,110555,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2640,5,2,0.19,366435500,138243,46.61,2635,2670,2635,3425,1845,2635,2650.66,3.98,19212,19212,2661,2647,2636,2622,2611,2642,2617,1004,790,500,1890,5,1,200771551,5300,-3.99,8.38,12,0.07,-661.00,315.00,3800,20230420,-30.53,1510,20221013,74.83,3800,-30.53,20230420,2210,19.46,20230102,3800,-30.53,20230420,1510,74.83,20221013,0.00,N,091810,500,1003 억,,3992684,N,N,4294,N,00,N
|
|
20230912,100551,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2645,10,2,0.38,268007550,100940,34.03,2635,2670,2635,3425,1845,2635,2655.12,3.99,28955,28955,2661,2647,2636,2622,2611,2642,2617,1004,790,500,1890,5,1,200771551,5310,-4.00,8.40,12,0.05,-661.00,315.00,3800,20230420,-30.39,1510,20221013,75.17,3800,-30.39,20230420,2210,19.68,20230102,3800,-30.39,20230420,1510,75.17,20221013,0.00,N,091810,500,1003 억,,4002427,N,N,4294,N,00,N
|
|
20230912,090603,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2645,10,2,0.38,16403645,6198,2.09,2635,2655,2635,3425,1845,2635,2646.60,3.96,-1871,-1871,2661,2647,2636,2622,2611,2642,2617,1004,790,500,1890,5,1,200771551,5310,-4.00,8.40,12,0.00,-661.00,315.00,3800,20230420,-30.39,1510,20221013,75.17,3800,-30.39,20230420,2210,19.68,20230102,3800,-30.39,20230420,1510,75.17,20221013,0.00,N,091810,500,1003 억,,3971601,N,N,4294,N,00,N
|
|
20230911,160549,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,-15,5,-0.57,779182540,295508,132.64,2650,2650,2625,3445,1855,2650,2636.76,3.96,-43736,-42731,2723,2686,2663,2626,2603,2705,2645,1004,795,500,1900,5,1,200771551,5290,-3.99,8.37,12,0.15,-661.00,315.00,3800,20230420,-30.66,1510,20221013,74.50,3800,-30.66,20230420,2210,19.23,20230102,3800,-30.66,20230420,1510,74.50,20221013,0.00,N,091810,500,1003 억,,3973472,N,N,4294,N,00,N
|
|
20230911,150557,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2645,-5,5,-0.19,751115310,284866,127.86,2650,2650,2625,3445,1855,2650,2636.73,3.96,-42469,-42452,2723,2686,2663,2626,2603,2705,2645,1004,795,500,1900,5,1,200771551,5310,-4.00,8.40,12,0.14,-661.00,315.00,3800,20230420,-30.39,1510,20221013,75.17,3800,-30.39,20230420,2210,19.68,20230102,3800,-30.39,20230420,1510,75.17,20221013,0.00,N,091810,500,1003 억,,3974739,N,N,1383,N,00,N
|
|
20230911,140603,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2640,-10,5,-0.38,638222910,242104,108.67,2650,2650,2625,3445,1855,2650,2636.15,3.98,-23642,-23640,2723,2686,2663,2626,2603,2705,2645,1004,795,500,1900,5,1,200771551,5300,-3.99,8.38,12,0.12,-661.00,315.00,3800,20230420,-30.53,1510,20221013,74.83,3800,-30.53,20230420,2210,19.46,20230102,3800,-30.53,20230420,1510,74.83,20221013,0.00,N,091810,500,1003 억,,3993566,N,N,1383,N,00,N
|
|
20230911,130541,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2650,0,3,0.00,582993175,221197,99.29,2650,2650,2625,3445,1855,2650,2635.63,3.98,-21284,-21284,2723,2686,2663,2626,2603,2705,2645,1004,795,500,1900,5,1,200771551,5320,-4.01,8.41,12,0.11,-661.00,315.00,3800,20230420,-30.26,1510,20221013,75.50,3800,-30.26,20230420,2210,19.91,20230102,3800,-30.26,20230420,1510,75.50,20221013,0.00,N,091810,500,1003 억,,3995924,N,N,1383,N,00,N
|
|
20230911,120550,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2650,0,3,0.00,460536775,174884,78.50,2650,2650,2625,3445,1855,2650,2633.38,3.99,-15847,-15847,2723,2686,2663,2626,2603,2705,2645,1004,795,500,1900,5,1,200771551,5320,-4.01,8.41,12,0.09,-661.00,315.00,3800,20230420,-30.26,1510,20221013,75.50,3800,-30.26,20230420,2210,19.91,20230102,3800,-30.26,20230420,1510,75.50,20221013,0.00,N,091810,500,1003 억,,4001361,N,N,1383,N,00,N
|
|
20230911,110539,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,-15,5,-0.57,387208770,147106,66.03,2650,2650,2625,3445,1855,2650,2632.18,3.99,-10114,-10114,2723,2686,2663,2626,2603,2705,2645,1004,795,500,1900,5,1,200771551,5290,-3.99,8.37,12,0.07,-661.00,315.00,3800,20230420,-30.66,1510,20221013,74.50,3800,-30.66,20230420,2210,19.23,20230102,3800,-30.66,20230420,1510,74.50,20221013,0.00,N,091810,500,1003 억,,4007094,N,N,1383,N,00,N
|
|
20230911,100542,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,-20,5,-0.75,318993255,121189,54.40,2650,2650,2625,3445,1855,2650,2632.20,3.99,-9676,-9676,2723,2686,2663,2626,2603,2705,2645,1004,795,500,1900,5,1,200771551,5280,-3.98,8.35,12,0.06,-661.00,315.00,3800,20230420,-30.79,1510,20221013,74.17,3800,-30.79,20230420,2210,19.00,20230102,3800,-30.79,20230420,1510,74.17,20221013,0.00,N,091810,500,1003 억,,4007532,N,N,1383,N,00,N
|
|
20230911,090541,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2640,-10,5,-0.38,48406725,18302,8.22,2650,2650,2635,3445,1855,2650,2644.89,4.00,-4037,-4037,2723,2686,2663,2626,2603,2705,2645,1004,795,500,1900,5,1,200771551,5300,-3.99,8.38,12,0.01,-661.00,315.00,3800,20230420,-30.53,1510,20221013,74.83,3800,-30.53,20230420,2210,19.46,20230102,3800,-30.53,20230420,1510,74.83,20221013,0.00,N,091810,500,1003 억,,4013171,N,N,1383,N,00,N
|
|
20230908,160552,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2650,20,2,0.76,587393585,220300,33.41,2640,2700,2640,3415,1845,2630,2666.46,4.00,-39646,-20176,2750,2690,2660,2600,2570,2675,2585,1004,785,500,1890,5,1,200771551,5320,-4.01,8.41,12,0.11,-661.00,315.00,3800,20230420,-30.26,1510,20221013,75.50,3800,-30.26,20230420,2210,19.91,20230102,3800,-30.26,20230420,1510,75.50,20221013,0.00,N,091810,500,1003 억,,4014376,N,N,1383,N,00,N
|
|
20230908,150552,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,40,2,1.52,524703765,196679,29.83,2640,2700,2640,3415,1845,2630,2667.82,4.00,-40026,-24047,2750,2690,2660,2600,2570,2675,2585,1004,785,500,1890,5,1,200771551,5361,-4.04,8.48,12,0.10,-661.00,315.00,3800,20230420,-29.74,1510,20221013,76.82,3800,-29.74,20230420,2210,20.81,20230102,3800,-29.74,20230420,1510,76.82,20221013,0.00,N,091810,500,1003 억,,4013996,N,N,3306,N,00,N
|
|
20230908,140550,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,40,2,1.52,451525855,169303,25.68,2640,2700,2640,3415,1845,2630,2666.97,4.00,-37251,-24485,2750,2690,2660,2600,2570,2675,2585,1004,785,500,1890,5,1,200771551,5361,-4.04,8.48,12,0.08,-661.00,315.00,3800,20230420,-29.74,1510,20221013,76.82,3800,-29.74,20230420,2210,20.81,20230102,3800,-29.74,20230420,1510,76.82,20221013,0.00,N,091810,500,1003 억,,4016771,N,N,3306,N,00,N
|
|
20230908,130555,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,35,2,1.33,418592705,156959,23.81,2640,2700,2640,3415,1845,2630,2666.89,4.00,-34804,-25102,2750,2690,2660,2600,2570,2675,2585,1004,785,500,1890,5,1,200771551,5351,-4.03,8.46,12,0.08,-661.00,315.00,3800,20230420,-29.87,1510,20221013,76.49,3800,-29.87,20230420,2210,20.59,20230102,3800,-29.87,20230420,1510,76.49,20221013,0.00,N,091810,500,1003 억,,4019218,N,N,3306,N,00,N
|
|
20230908,120603,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,40,2,1.52,372170750,139547,21.17,2640,2700,2640,3415,1845,2630,2667.00,4.01,-31812,-25290,2750,2690,2660,2600,2570,2675,2585,1004,785,500,1890,5,1,200771551,5361,-4.04,8.48,12,0.07,-661.00,315.00,3800,20230420,-29.74,1510,20221013,76.82,3800,-29.74,20230420,2210,20.81,20230102,3800,-29.74,20230420,1510,76.82,20221013,0.00,N,091810,500,1003 억,,4022210,N,N,3306,N,00,N
|
|
20230908,110557,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,35,2,1.33,325426080,122013,18.51,2640,2700,2640,3415,1845,2630,2667.15,4.01,-27094,-23695,2750,2690,2660,2600,2570,2675,2585,1004,785,500,1890,5,1,200771551,5351,-4.03,8.46,12,0.06,-661.00,315.00,3800,20230420,-29.87,1510,20221013,76.49,3800,-29.87,20230420,2210,20.59,20230102,3800,-29.87,20230420,1510,76.49,20221013,0.00,N,091810,500,1003 억,,4026928,N,N,3306,N,00,N
|
|
20230908,100552,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,35,2,1.33,239916120,89918,13.64,2640,2700,2640,3415,1845,2630,2668.17,4.01,-26850,-26558,2750,2690,2660,2600,2570,2675,2585,1004,785,500,1890,5,1,200771551,5351,-4.03,8.46,12,0.04,-661.00,315.00,3800,20230420,-29.87,1510,20221013,76.49,3800,-29.87,20230420,2210,20.59,20230102,3800,-29.87,20230420,1510,76.49,20221013,0.00,N,091810,500,1003 억,,4027172,N,N,3306,N,00,N
|
|
20230908,090555,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2650,20,2,0.76,20974900,7929,1.20,2640,2670,2640,3415,1845,2630,2645.36,4.04,-3604,-3604,2750,2690,2660,2600,2570,2675,2585,1004,785,500,1890,5,1,200771551,5320,-4.01,8.41,12,0.00,-661.00,315.00,3800,20230420,-30.26,1510,20221013,75.50,3800,-30.26,20230420,2210,19.91,20230102,3800,-30.26,20230420,1510,75.50,20221013,0.00,N,091810,500,1003 억,,4050418,N,N,3306,N,00,N
|
|
20230907,160547,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,-80,5,-2.95,1748182325,654614,89.35,2700,2720,2630,3520,1900,2710,2670.55,4.04,-133797,-131791,2780,2745,2695,2660,2610,2752,2667,1004,810,500,1950,5,1,200771551,5280,-3.98,8.35,12,0.33,-661.00,315.00,3800,20230420,-30.79,1510,20221013,74.17,3800,-30.79,20230420,2210,19.00,20230102,3800,-30.79,20230420,1510,74.17,20221013,0.00,N,091810,500,1003 억,,4052139,N,N,3306,N,00,N
|
|
20230907,150551,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,-75,5,-2.77,1585510800,592978,80.94,2700,2720,2630,3520,1900,2710,2673.79,4.03,-138813,-137270,2780,2745,2695,2660,2610,2752,2667,1004,810,500,1950,5,1,200771551,5290,-3.99,8.37,12,0.30,-661.00,315.00,3800,20230420,-30.66,1510,20221013,74.50,3800,-30.66,20230420,2210,19.23,20230102,3800,-30.66,20230420,1510,74.50,20221013,0.00,N,091810,500,1003 억,,4047123,N,N,1569,N,00,N
|
|
20230907,140547,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,-30,5,-1.11,1150636940,429240,58.59,2700,2720,2660,3520,1900,2710,2680.61,4.06,-107390,-107267,2780,2745,2695,2660,2610,2752,2667,1004,810,500,1950,5,1,200771551,5381,-4.05,8.51,12,0.21,-661.00,315.00,3800,20230420,-29.47,1510,20221013,77.48,3800,-29.47,20230420,2210,21.27,20230102,3800,-29.47,20230420,1510,77.48,20221013,0.00,N,091810,500,1003 억,,4078546,N,N,1569,N,00,N
|
|
20230907,130546,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,-20,5,-0.74,1021320270,381080,52.02,2700,2720,2660,3520,1900,2710,2680.04,4.08,-94197,-94121,2780,2745,2695,2660,2610,2752,2667,1004,810,500,1950,5,1,200771551,5401,-4.07,8.54,12,0.19,-661.00,315.00,3800,20230420,-29.21,1510,20221013,78.15,3800,-29.21,20230420,2210,21.72,20230102,3800,-29.21,20230420,1510,78.15,20221013,0.00,N,091810,500,1003 억,,4091739,N,N,1569,N,00,N
|
|
20230907,120554,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,-50,5,-1.85,835043805,311729,42.55,2700,2720,2660,3520,1900,2710,2678.72,4.08,-94174,-94098,2780,2745,2695,2660,2610,2752,2667,1004,810,500,1950,5,1,200771551,5341,-4.02,8.44,12,0.16,-661.00,315.00,3800,20230420,-30.00,1510,20221013,76.16,3800,-30.00,20230420,2210,20.36,20230102,3800,-30.00,20230420,1510,76.16,20221013,0.00,N,091810,500,1003 억,,4091762,N,N,1569,N,00,N
|
|
20230907,110552,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2675,-35,5,-1.29,709656200,264652,36.12,2700,2720,2660,3520,1900,2710,2681.43,4.10,-75346,-75270,2780,2745,2695,2660,2610,2752,2667,1004,810,500,1950,5,1,200771551,5371,-4.05,8.49,12,0.13,-661.00,315.00,3800,20230420,-29.61,1510,20221013,77.15,3800,-29.61,20230420,2210,21.04,20230102,3800,-29.61,20230420,1510,77.15,20221013,0.00,N,091810,500,1003 억,,4110590,N,N,1569,N,00,N
|
|
20230907,100551,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,-40,5,-1.48,536697760,199745,27.26,2700,2720,2660,3520,1900,2710,2686.88,4.12,-49274,-49214,2780,2745,2695,2660,2610,2752,2667,1004,810,500,1950,5,1,200771551,5361,-4.04,8.48,12,0.10,-661.00,315.00,3800,20230420,-29.74,1510,20221013,76.82,3800,-29.74,20230420,2210,20.81,20230102,3800,-29.74,20230420,1510,76.82,20221013,0.00,N,091810,500,1003 억,,4136662,N,N,1569,N,00,N
|
|
20230907,090557,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2720,10,2,0.37,123727075,45821,6.25,2700,2720,2680,3520,1900,2710,2700.15,4.20,29033,29033,2780,2745,2695,2660,2610,2752,2667,1004,810,500,1950,5,1,200771551,5461,-4.11,8.63,12,0.02,-661.00,315.00,3800,20230420,-28.42,1510,20221013,80.13,3800,-28.42,20230420,2210,23.08,20230102,3800,-28.42,20230420,1510,80.13,20221013,0.00,N,091810,500,1003 억,,4214969,N,N,1569,N,00,N
|
|
20230906,160547,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,5,2,0.18,1962804790,727523,116.88,2710,2730,2645,3515,1895,2705,2697.88,4.17,-67379,-66620,2758,2731,2693,2666,2628,2745,2680,1004,810,500,1940,5,1,200771551,5441,-4.10,8.60,12,0.36,-661.00,315.00,3800,20230420,-28.68,1510,20221013,79.47,3800,-28.68,20230420,2210,22.62,20230102,3800,-28.68,20230420,1510,79.47,20221013,0.00,N,091810,500,1003 억,,4185936,N,N,1569,N,00,N
|
|
20230906,150549,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2715,10,2,0.37,1871940555,694038,111.50,2710,2730,2645,3515,1895,2705,2697.14,4.17,-64449,-63785,2758,2731,2693,2666,2628,2745,2680,1004,810,500,1940,5,1,200771551,5451,-4.11,8.62,12,0.35,-661.00,315.00,3800,20230420,-28.55,1510,20221013,79.80,3800,-28.55,20230420,2210,22.85,20230102,3800,-28.55,20230420,1510,79.80,20221013,0.00,N,091810,500,1003 억,,4188866,N,N,0,N,00,N
|
|
20230906,140549,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2720,15,2,0.55,1502310700,557921,89.63,2710,2730,2645,3515,1895,2705,2692.63,4.23,-12669,-12142,2758,2731,2693,2666,2628,2745,2680,1004,810,500,1940,5,1,200771551,5461,-4.11,8.63,12,0.28,-661.00,315.00,3800,20230420,-28.42,1510,20221013,80.13,3800,-28.42,20230420,2210,23.08,20230102,3800,-28.42,20230420,1510,80.13,20221013,0.00,N,091810,500,1003 억,,4240646,N,N,0,N,00,N
|
|
20230906,130544,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2715,10,2,0.37,1113615335,414551,66.60,2710,2715,2645,3515,1895,2705,2686.20,4.20,-38920,-38321,2758,2731,2693,2666,2628,2745,2680,1004,810,500,1940,5,1,200771551,5451,-4.11,8.62,12,0.21,-661.00,315.00,3800,20230420,-28.55,1510,20221013,79.80,3800,-28.55,20230420,2210,22.85,20230102,3800,-28.55,20230420,1510,79.80,20221013,0.00,N,091810,500,1003 억,,4214395,N,N,0,N,00,N
|
|
20230906,120555,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,-5,5,-0.18,801937825,299160,48.06,2710,2710,2645,3515,1895,2705,2680.41,4.20,-40687,-40239,2758,2731,2693,2666,2628,2745,2680,1004,810,500,1940,5,1,200771551,5421,-4.08,8.57,12,0.15,-661.00,315.00,3800,20230420,-28.95,1510,20221013,78.81,3800,-28.95,20230420,2210,22.17,20230102,3800,-28.95,20230420,1510,78.81,20221013,0.00,N,091810,500,1003 억,,4212628,N,N,0,N,00,N
|
|
20230906,110554,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,-35,5,-1.29,544558205,203368,32.67,2710,2710,2645,3515,1895,2705,2677.33,4.17,-64428,-63863,2758,2731,2693,2666,2628,2745,2680,1004,810,500,1940,5,1,200771551,5361,-4.04,8.48,12,0.10,-661.00,315.00,3800,20230420,-29.74,1510,20221013,76.82,3800,-29.74,20230420,2210,20.81,20230102,3800,-29.74,20230420,1510,76.82,20221013,0.00,N,091810,500,1003 억,,4188887,N,N,0,N,00,N
|
|
20230906,100537,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2675,-30,5,-1.11,420643365,156978,25.22,2710,2710,2645,3515,1895,2705,2679.19,4.19,-49872,-49681,2758,2731,2693,2666,2628,2745,2680,1004,810,500,1940,5,1,200771551,5371,-4.05,8.49,12,0.08,-661.00,315.00,3800,20230420,-29.61,1510,20221013,77.15,3800,-29.61,20230420,2210,21.04,20230102,3800,-29.61,20230420,1510,77.15,20221013,0.00,N,091810,500,1003 억,,4203443,N,N,0,N,00,N
|
|
20230906,090542,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,-25,5,-0.92,203035635,75706,12.16,2710,2710,2645,3515,1895,2705,2681.05,4.22,-22715,-22785,2758,2731,2693,2666,2628,2745,2680,1004,810,500,1940,5,1,200771551,5381,-4.05,8.51,12,0.04,-661.00,315.00,3800,20230420,-29.47,1510,20221013,77.48,3800,-29.47,20230420,2210,21.27,20230102,3800,-29.47,20230420,1510,77.48,20221013,0.00,N,091810,500,1003 억,,4230600,N,N,0,N,00,N
|
|
20230905,160543,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,30,2,1.12,1640722485,610237,105.87,2675,2720,2655,3475,1875,2675,2688.65,4.24,-120855,-99250,2731,2702,2661,2632,2591,2717,2647,1004,800,500,1920,5,1,200771551,5431,-4.09,8.59,12,0.30,-661.00,315.00,3800,20230420,-28.82,1510,20221013,79.14,3800,-28.82,20230420,2210,22.40,20230102,3800,-28.82,20230420,1510,79.14,20221013,0.00,N,091810,500,1003 억,,4251804,N,N,1394,N,00,N
|
|
20230905,150553,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,30,2,1.12,1553250885,577886,100.26,2675,2720,2655,3475,1875,2675,2687.82,4.24,-119202,-101247,2731,2702,2661,2632,2591,2717,2647,1004,800,500,1920,5,1,200771551,5431,-4.09,8.59,12,0.29,-661.00,315.00,3800,20230420,-28.82,1510,20221013,79.14,3800,-28.82,20230420,2210,22.40,20230102,3800,-28.82,20230420,1510,79.14,20221013,0.00,N,091810,500,1003 억,,4253457,N,N,1394,N,00,N
|
|
20230905,140551,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,30,2,1.12,1269899815,473069,82.08,2675,2720,2655,3475,1875,2675,2684.39,4.25,-102917,-88218,2731,2702,2661,2632,2591,2717,2647,1004,800,500,1920,5,1,200771551,5431,-4.09,8.59,12,0.24,-661.00,315.00,3800,20230420,-28.82,1510,20221013,79.14,3800,-28.82,20230420,2210,22.40,20230102,3800,-28.82,20230420,1510,79.14,20221013,0.00,N,091810,500,1003 억,,4269742,N,N,1394,N,00,N
|
|
20230905,130532,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,5,2,0.19,1008293895,375932,65.22,2675,2720,2655,3475,1875,2675,2682.12,4.27,-85035,-73558,2731,2702,2661,2632,2591,2717,2647,1004,800,500,1920,5,1,200771551,5381,-4.05,8.51,12,0.19,-661.00,315.00,3800,20230420,-29.47,1510,20221013,77.48,3800,-29.47,20230420,2210,21.27,20230102,3800,-29.47,20230420,1510,77.48,20221013,0.00,N,091810,500,1003 억,,4287624,N,N,1394,N,00,N
|
|
20230905,120539,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,-10,5,-0.37,869263265,323749,56.17,2675,2720,2655,3475,1875,2675,2684.99,4.29,-68789,-61847,2731,2702,2661,2632,2591,2717,2647,1004,800,500,1920,5,1,200771551,5351,-4.03,8.46,12,0.16,-661.00,315.00,3800,20230420,-29.87,1510,20221013,76.49,3800,-29.87,20230420,2210,20.59,20230102,3800,-29.87,20230420,1510,76.49,20221013,0.00,N,091810,500,1003 억,,4303870,N,N,1394,N,00,N
|
|
20230905,110543,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,-5,5,-0.19,733013720,272573,47.29,2675,2720,2660,3475,1875,2675,2689.24,4.33,-31019,-26633,2731,2702,2661,2632,2591,2717,2647,1004,800,500,1920,5,1,200771551,5361,-4.04,8.48,12,0.14,-661.00,315.00,3800,20230420,-29.74,1510,20221013,76.82,3800,-29.74,20230420,2210,20.81,20230102,3800,-29.74,20230420,1510,76.82,20221013,0.00,N,091810,500,1003 억,,4341640,N,N,1394,N,00,N
|
|
20230905,100538,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,-10,5,-0.37,653967265,242945,42.15,2675,2720,2660,3475,1875,2675,2691.83,4.34,-12105,-11053,2731,2702,2661,2632,2591,2717,2647,1004,800,500,1920,5,1,200771551,5351,-4.03,8.46,12,0.12,-661.00,315.00,3800,20230420,-29.87,1510,20221013,76.49,3800,-29.87,20230420,2210,20.59,20230102,3800,-29.87,20230420,1510,76.49,20221013,0.00,N,091810,500,1003 억,,4360554,N,N,1394,N,00,N
|
|
20230905,090535,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2715,40,2,1.50,181715590,67315,11.68,2675,2715,2675,3475,1875,2675,2699.48,4.38,25268,25268,2731,2702,2661,2632,2591,2717,2647,1004,800,500,1920,5,1,200771551,5451,-4.11,8.62,12,0.03,-661.00,315.00,3800,20230420,-28.55,1510,20221013,79.80,3800,-28.55,20230420,2210,22.85,20230102,3800,-28.55,20230420,1510,79.80,20221013,0.00,N,091810,500,1003 억,,4397927,N,N,1394,N,00,N
|
|
20230904,160534,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2675,10,2,0.38,1472398290,553528,107.74,2665,2690,2620,3460,1870,2665,2660.00,4.36,-83846,-86898,2701,2682,2651,2632,2601,2690,2640,1004,795,500,1910,5,1,200771551,5371,-4.05,8.49,12,0.28,-661.00,315.00,3800,20230420,-29.61,1510,20221013,77.15,3800,-29.61,20230420,2210,21.04,20230102,3800,-29.61,20230420,1510,77.15,20221013,0.00,N,091810,500,1003 억,,4372349,N,N,1394,N,00,N
|
|
20230904,150528,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,20,2,0.75,1382393605,519950,101.21,2665,2690,2620,3460,1870,2665,2658.70,4.36,-79316,-82463,2701,2682,2651,2632,2601,2690,2640,1004,795,500,1910,5,1,200771551,5391,-4.06,8.52,12,0.26,-661.00,315.00,3800,20230420,-29.34,1510,20221013,77.81,3800,-29.34,20230420,2210,21.49,20230102,3800,-29.34,20230420,1510,77.81,20221013,0.00,N,091810,500,1003 억,,4376879,N,N,4053,N,00,N
|
|
20230904,140524,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,15,2,0.56,1098840155,414304,80.64,2665,2685,2620,3460,1870,2665,2652.26,4.38,-59393,-62649,2701,2682,2651,2632,2601,2690,2640,1004,795,500,1910,5,1,200771551,5381,-4.05,8.51,12,0.21,-661.00,315.00,3800,20230420,-29.47,1510,20221013,77.48,3800,-29.47,20230420,2210,21.27,20230102,3800,-29.47,20230420,1510,77.48,20221013,0.00,N,091810,500,1003 억,,4396802,N,N,4053,N,00,N
|
|
20230904,130532,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2675,10,2,0.38,914193145,345307,67.21,2665,2685,2620,3460,1870,2665,2647.48,4.39,-51672,-54888,2701,2682,2651,2632,2601,2690,2640,1004,795,500,1910,5,1,200771551,5371,-4.05,8.49,12,0.17,-661.00,315.00,3800,20230420,-29.61,1510,20221013,77.15,3800,-29.61,20230420,2210,21.04,20230102,3800,-29.61,20230420,1510,77.15,20221013,0.00,N,091810,500,1003 억,,4404523,N,N,4053,N,00,N
|
|
20230904,120522,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,0,3,0.00,815537945,308356,60.02,2665,2685,2620,3460,1870,2665,2644.79,4.40,-41542,-44122,2701,2682,2651,2632,2601,2690,2640,1004,795,500,1910,5,1,200771551,5351,-4.03,8.46,12,0.15,-661.00,315.00,3800,20230420,-29.87,1510,20221013,76.49,3800,-29.87,20230420,2210,20.59,20230102,3800,-29.87,20230420,1510,76.49,20221013,0.00,N,091810,500,1003 억,,4414653,N,N,4053,N,00,N
|
|
20230904,110515,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2675,10,2,0.38,634362670,240515,46.82,2665,2680,2620,3460,1870,2665,2637.52,4.40,-42325,-43851,2701,2682,2651,2632,2601,2690,2640,1004,795,500,1910,5,1,200771551,5371,-4.05,8.49,12,0.12,-661.00,315.00,3800,20230420,-29.61,1510,20221013,77.15,3800,-29.61,20230420,2210,21.04,20230102,3800,-29.61,20230420,1510,77.15,20221013,0.00,N,091810,500,1003 억,,4413870,N,N,4053,N,00,N
|
|
20230904,100517,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,-45,5,-1.69,432475365,164228,31.97,2665,2665,2620,3460,1870,2665,2633.38,4.40,-39322,-39760,2701,2682,2651,2632,2601,2690,2640,1004,795,500,1910,5,1,200771551,5260,-3.96,8.32,12,0.08,-661.00,315.00,3800,20230420,-31.05,1510,20221013,73.51,3800,-31.05,20230420,2210,18.55,20230102,3800,-31.05,20230420,1510,73.51,20221013,0.00,N,091810,500,1003 억,,4416873,N,N,4053,N,00,N
|
|
20230904,090527,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,-30,5,-1.13,133886015,50743,9.88,2665,2665,2630,3460,1870,2665,2638.51,4.43,-5360,-5359,2701,2682,2651,2632,2601,2690,2640,1004,795,500,1910,5,1,200771551,5290,-3.99,8.37,12,0.03,-661.00,315.00,3800,20230420,-30.66,1510,20221013,74.50,3800,-30.66,20230420,2210,19.23,20230102,3800,-30.66,20230420,1510,74.50,20221013,0.00,N,091810,500,1003 억,,4450835,N,N,4053,N,00,N
|
|
20230901,160519,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,0,3,0.00,1356713685,512309,101.01,2665,2670,2620,3460,1870,2665,2648.21,4.44,-61107,-49498,2708,2686,2643,2621,2578,2697,2632,1004,795,500,1910,5,1,200771551,5351,-4.03,8.46,12,0.26,-661.00,315.00,3800,20230420,-29.87,1510,20221013,76.49,3800,-29.87,20230420,2210,20.59,20230102,3800,-29.87,20230420,1510,76.49,20221013,0.00,N,091810,500,1003 억,,4456195,N,N,4053,N,00,N
|
|
20230901,150526,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2650,-15,5,-0.56,1263342070,477216,94.09,2665,2670,2620,3460,1870,2665,2647.32,4.45,-55530,-43678,2708,2686,2643,2621,2578,2697,2632,1004,795,500,1910,5,1,200771551,5320,-4.01,8.41,12,0.24,-661.00,315.00,3800,20230420,-30.26,1510,20221013,75.50,3800,-30.26,20230420,2210,19.91,20230102,3800,-30.26,20230420,1510,75.50,20221013,0.00,N,091810,500,1003 억,,4461772,N,N,3695,N,00,N
|
|
20230901,140527,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,-5,5,-0.19,982286880,371200,73.19,2665,2670,2620,3460,1870,2665,2646.25,4.46,-38894,-27042,2708,2686,2643,2621,2578,2697,2632,1004,795,500,1910,5,1,200771551,5341,-4.02,8.44,12,0.18,-661.00,315.00,3800,20230420,-30.00,1510,20221013,76.16,3800,-30.00,20230420,2210,20.36,20230102,3800,-30.00,20230420,1510,76.16,20221013,0.00,N,091810,500,1003 억,,4478408,N,N,3695,N,00,N
|
|
20230901,130513,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2650,-15,5,-0.56,849582130,321014,63.29,2665,2670,2620,3460,1870,2665,2646.56,4.47,-28997,-17169,2708,2686,2643,2621,2578,2697,2632,1004,795,500,1910,5,1,200771551,5320,-4.01,8.41,12,0.16,-661.00,315.00,3800,20230420,-30.26,1510,20221013,75.50,3800,-30.26,20230420,2210,19.91,20230102,3800,-30.26,20230420,1510,75.50,20221013,0.00,N,091810,500,1003 억,,4488305,N,N,3695,N,00,N
|
|
20230901,120519,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2650,-15,5,-0.56,683894275,258697,51.01,2665,2665,2620,3460,1870,2665,2643.61,4.48,-16720,-4893,2708,2686,2643,2621,2578,2697,2632,1004,795,500,1910,5,1,200771551,5320,-4.01,8.41,12,0.13,-661.00,315.00,3800,20230420,-30.26,1510,20221013,75.50,3800,-30.26,20230420,2210,19.91,20230102,3800,-30.26,20230420,1510,75.50,20221013,0.00,N,091810,500,1003 억,,4500582,N,N,3695,N,00,N
|
|
20230901,110520,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2640,-25,5,-0.94,562225050,212613,41.92,2665,2665,2620,3460,1870,2665,2644.36,4.48,-18412,-11269,2708,2686,2643,2621,2578,2697,2632,1004,795,500,1910,5,1,200771551,5300,-3.99,8.38,12,0.11,-661.00,315.00,3800,20230420,-30.53,1510,20221013,74.83,3800,-30.53,20230420,2210,19.46,20230102,3800,-30.53,20230420,1510,74.83,20221013,0.00,N,091810,500,1003 억,,4498890,N,N,3695,N,00,N
|
|
20230901,100516,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2650,-15,5,-0.56,334811410,126420,24.93,2665,2665,2620,3460,1870,2665,2648.41,4.48,-19952,-20032,2708,2686,2643,2621,2578,2697,2632,1004,795,500,1910,5,1,200771551,5320,-4.01,8.41,12,0.06,-661.00,315.00,3800,20230420,-30.26,1510,20221013,75.50,3800,-30.26,20230420,2210,19.91,20230102,3800,-30.26,20230420,1510,75.50,20221013,0.00,N,091810,500,1003 억,,4497350,N,N,3695,N,00,N
|
|
20230901,090509,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2645,-20,5,-0.75,71579695,27085,5.34,2665,2665,2620,3460,1870,2665,2642.78,4.50,-4177,-5356,2708,2686,2643,2621,2578,2697,2632,1004,795,500,1910,5,1,200771551,5310,-4.00,8.40,12,0.01,-661.00,315.00,3800,20230420,-30.39,1510,20221013,75.17,3800,-30.39,20230420,2210,19.68,20230102,3800,-30.39,20230420,1510,75.17,20221013,0.00,N,091810,500,1003 억,,4513125,N,N,3695,N,00,N
|