130 lines
56 KiB
CSV
130 lines
56 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
|
|
20231031,160725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2175,45,2,2.11,904945085,417425,72.81,2150,2215,2135,2765,1495,2130,2167.96,3.18,74747,83248,2343,2236,2143,2036,1943,2290,2090,1004,635,500,1530,5,1,200771551,4367,-3.29,6.90,12,0.21,-661.00,315.00,3800,20230420,-42.76,1525,20221103,42.62,3800,-42.76,20230420,1955,11.25,20231024,3800,-42.76,20230420,1525,42.62,20221103,0.00,N,091810,500,1003 억,,3186637,N,N,530,N,00,N
|
|
20231031,150733,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2170,40,2,1.88,863825480,398500,69.51,2150,2215,2135,2765,1495,2130,2167.73,3.18,84109,84019,2343,2236,2143,2036,1943,2290,2090,1004,635,500,1530,5,1,200771551,4357,-3.28,6.89,12,0.20,-661.00,315.00,3800,20230420,-42.89,1525,20221103,42.30,3800,-42.89,20230420,1955,11.00,20231024,3800,-42.89,20230420,1525,42.30,20221103,0.00,N,091810,500,1003 억,,3195999,N,N,2651,N,00,N
|
|
20231031,140737,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2175,45,2,2.11,797213090,367757,64.14,2150,2215,2135,2765,1495,2130,2167.81,3.18,79753,79663,2343,2236,2143,2036,1943,2290,2090,1004,635,500,1530,5,1,200771551,4367,-3.29,6.90,12,0.18,-661.00,315.00,3800,20230420,-42.76,1525,20221103,42.62,3800,-42.76,20230420,1955,11.25,20231024,3800,-42.76,20230420,1525,42.62,20221103,0.00,N,091810,500,1003 억,,3191643,N,N,2651,N,00,N
|
|
20231031,130731,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2155,25,2,1.17,616784515,284290,49.59,2150,2215,2135,2765,1495,2130,2169.62,3.14,36649,36562,2343,2236,2143,2036,1943,2290,2090,1004,635,500,1530,5,1,200771551,4327,-3.26,6.84,12,0.14,-661.00,315.00,3800,20230420,-43.29,1525,20221103,41.31,3800,-43.29,20230420,1955,10.23,20231024,3800,-43.29,20230420,1525,41.31,20221103,0.00,N,091810,500,1003 억,,3148539,N,N,2651,N,00,N
|
|
20231031,120731,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2180,50,2,2.35,520152655,239371,41.75,2150,2215,2135,2765,1495,2130,2173.07,3.13,34021,33931,2343,2236,2143,2036,1943,2290,2090,1004,635,500,1530,5,1,200771551,4377,-3.30,6.92,12,0.12,-661.00,315.00,3800,20230420,-42.63,1525,20221103,42.95,3800,-42.63,20230420,1955,11.51,20231024,3800,-42.63,20230420,1525,42.95,20221103,0.00,N,091810,500,1003 억,,3145911,N,N,2651,N,00,N
|
|
20231031,110751,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2170,40,2,1.88,397335345,182323,31.80,2150,2215,2135,2765,1495,2130,2179.41,3.13,27090,27000,2343,2236,2143,2036,1943,2290,2090,1004,635,500,1530,5,1,200771551,4357,-3.28,6.89,12,0.09,-661.00,315.00,3800,20230420,-42.89,1525,20221103,42.30,3800,-42.89,20230420,1955,11.00,20231024,3800,-42.89,20230420,1525,42.30,20221103,0.00,N,091810,500,1003 억,,3138980,N,N,2651,N,00,N
|
|
20231031,100738,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2170,40,2,1.88,303382275,139030,24.25,2150,2215,2135,2765,1495,2130,2182.29,3.13,33267,33177,2343,2236,2143,2036,1943,2290,2090,1004,635,500,1530,5,1,200771551,4357,-3.28,6.89,12,0.07,-661.00,315.00,3800,20230420,-42.89,1525,20221103,42.30,3800,-42.89,20230420,1955,11.00,20231024,3800,-42.89,20230420,1525,42.30,20221103,0.00,N,091810,500,1003 억,,3145157,N,N,2651,N,00,N
|
|
20231031,090736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2185,55,2,2.58,62582495,28934,5.05,2150,2185,2135,2765,1495,2130,2163.42,3.11,7908,7818,2343,2236,2143,2036,1943,2290,2090,1004,635,500,1530,5,1,200771551,4387,-3.31,6.94,12,0.01,-661.00,315.00,3800,20230420,-42.50,1525,20221103,43.28,3800,-42.50,20230420,1955,11.76,20231024,3800,-42.50,20230420,1525,43.28,20221103,0.00,N,091810,500,1003 억,,3119798,N,N,2651,N,00,N
|
|
20231030,160724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2130,45,2,2.16,1233012035,572427,165.49,2080,2250,2050,2710,1460,2085,2154.03,3.09,-39634,-15307,2155,2120,2090,2055,2025,2105,2040,1004,625,500,1500,5,1,200771551,4276,-3.22,6.76,12,0.29,-661.00,315.00,3800,20230420,-43.95,1525,20221103,39.67,3800,-43.95,20230420,1955,8.95,20231024,3800,-43.95,20230420,1525,39.67,20221103,0.00,N,091810,500,1003 억,,3099996,N,N,2651,N,00,N
|
|
20231030,150708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2140,55,2,2.64,1112341650,515859,149.14,2080,2250,2050,2710,1460,2085,2156.29,3.10,-30870,-19051,2155,2120,2090,2055,2025,2105,2040,1004,625,500,1500,5,1,200771551,4297,-3.24,6.79,12,0.26,-661.00,315.00,3800,20230420,-43.68,1525,20221103,40.33,3800,-43.68,20230420,1955,9.46,20231024,3800,-43.68,20230420,1525,40.33,20221103,0.00,N,091810,500,1003 억,,3108760,N,N,2744,N,00,N
|
|
20231030,140709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2155,70,2,3.36,1051929185,487690,140.99,2080,2250,2050,2710,1460,2085,2156.97,3.10,-25528,-15723,2155,2120,2090,2055,2025,2105,2040,1004,625,500,1500,5,1,200771551,4327,-3.26,6.84,12,0.24,-661.00,315.00,3800,20230420,-43.29,1525,20221103,41.31,3800,-43.29,20230420,1955,10.23,20231024,3800,-43.29,20230420,1525,41.31,20221103,0.00,N,091810,500,1003 억,,3114102,N,N,2744,N,00,N
|
|
20231030,130710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2155,70,2,3.36,970450370,449812,130.04,2080,2250,2050,2710,1460,2085,2157.46,3.11,-18351,-11272,2155,2120,2090,2055,2025,2105,2040,1004,625,500,1500,5,1,200771551,4327,-3.26,6.84,12,0.22,-661.00,315.00,3800,20230420,-43.29,1525,20221103,41.31,3800,-43.29,20230420,1955,10.23,20231024,3800,-43.29,20230420,1525,41.31,20221103,0.00,N,091810,500,1003 억,,3121279,N,N,2744,N,00,N
|
|
20231030,120705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2145,60,2,2.88,886528310,410594,118.71,2080,2250,2050,2710,1460,2085,2159.14,3.11,-21615,-17289,2155,2120,2090,2055,2025,2105,2040,1004,625,500,1500,5,1,200771551,4307,-3.25,6.81,12,0.20,-661.00,315.00,3800,20230420,-43.55,1525,20221103,40.66,3800,-43.55,20230420,1955,9.72,20231024,3800,-43.55,20230420,1525,40.66,20221103,0.00,N,091810,500,1003 억,,3118015,N,N,2744,N,00,N
|
|
20231030,110706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2145,60,2,2.88,835122410,386535,111.75,2080,2250,2050,2710,1460,2085,2160.54,3.11,-19926,-18353,2155,2120,2090,2055,2025,2105,2040,1004,625,500,1500,5,1,200771551,4307,-3.25,6.81,12,0.19,-661.00,315.00,3800,20230420,-43.55,1525,20221103,40.66,3800,-43.55,20230420,1955,9.72,20231024,3800,-43.55,20230420,1525,40.66,20221103,0.00,N,091810,500,1003 억,,3119704,N,N,2744,N,00,N
|
|
20231030,100705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2130,45,2,2.16,745599145,344743,99.67,2080,2250,2050,2710,1460,2085,2162.77,3.11,-19252,-19252,2155,2120,2090,2055,2025,2105,2040,1004,625,500,1500,5,1,200771551,4276,-3.22,6.76,12,0.17,-661.00,315.00,3800,20230420,-43.95,1525,20221103,39.67,3800,-43.95,20230420,1955,8.95,20231024,3800,-43.95,20230420,1525,39.67,20221103,0.00,N,091810,500,1003 억,,3120378,N,N,2744,N,00,N
|
|
20231030,090701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2165,80,2,3.84,124283440,59036,17.07,2080,2165,2050,2710,1460,2085,2105.22,3.12,-3752,-3752,2155,2120,2090,2055,2025,2105,2040,1004,625,500,1500,5,1,200771551,4347,-3.28,6.87,12,0.03,-661.00,315.00,3800,20230420,-43.03,1525,20221103,41.97,3800,-43.03,20230420,1955,10.74,20231024,3800,-43.03,20230420,1525,41.97,20221103,0.00,N,091810,500,1003 억,,3135878,N,N,2744,N,00,N
|
|
20231027,160632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2085,45,2,2.21,720630135,344733,105.82,2120,2125,2060,2650,1430,2040,2090.41,3.13,-74072,-73211,2113,2076,2053,2016,1993,2065,2005,1004,610,500,1460,5,1,200771551,4186,-3.15,6.62,12,0.17,-661.00,315.00,3800,20230420,-45.13,1525,20221103,36.72,3800,-45.13,20230420,1955,6.65,20231024,3800,-45.13,20230420,1525,36.72,20221103,0.00,N,091810,500,1003 억,,3139070,N,N,2744,N,00,N
|
|
20231027,150703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2090,50,2,2.45,682855900,326671,100.28,2120,2125,2060,2650,1430,2040,2090.35,3.13,-72075,-71774,2113,2076,2053,2016,1993,2065,2005,1004,610,500,1460,5,1,200771551,4196,-3.16,6.63,12,0.16,-661.00,315.00,3800,20230420,-45.00,1525,20221103,37.05,3800,-45.00,20230420,1955,6.91,20231024,3800,-45.00,20230420,1525,37.05,20221103,0.00,N,091810,500,1003 억,,3141067,N,N,11752,N,00,N
|
|
20231027,140701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2080,40,2,1.96,624595460,298607,91.66,2120,2125,2060,2650,1430,2040,2091.70,3.14,-65019,-64716,2113,2076,2053,2016,1993,2065,2005,1004,610,500,1460,5,1,200771551,4176,-3.15,6.60,12,0.15,-661.00,315.00,3800,20230420,-45.26,1525,20221103,36.39,3800,-45.26,20230420,1955,6.39,20231024,3800,-45.26,20230420,1525,36.39,20221103,0.00,N,091810,500,1003 억,,3148123,N,N,11752,N,00,N
|
|
20231027,130653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2095,55,2,2.70,571807110,273175,83.86,2120,2125,2060,2650,1430,2040,2093.19,3.15,-56195,-55892,2113,2076,2053,2016,1993,2065,2005,1004,610,500,1460,5,1,200771551,4206,-3.17,6.65,12,0.14,-661.00,315.00,3800,20230420,-44.87,1525,20221103,37.38,3800,-44.87,20230420,1955,7.16,20231024,3800,-44.87,20230420,1525,37.38,20221103,0.00,N,091810,500,1003 억,,3156947,N,N,11752,N,00,N
|
|
20231027,120705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2095,55,2,2.70,475244295,226969,69.67,2120,2125,2060,2650,1430,2040,2093.87,3.17,-28656,-28353,2113,2076,2053,2016,1993,2065,2005,1004,610,500,1460,5,1,200771551,4206,-3.17,6.65,12,0.11,-661.00,315.00,3800,20230420,-44.87,1525,20221103,37.38,3800,-44.87,20230420,1955,7.16,20231024,3800,-44.87,20230420,1525,37.38,20221103,0.00,N,091810,500,1003 억,,3184486,N,N,11752,N,00,N
|
|
20231027,110710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2095,55,2,2.70,426575660,203691,62.53,2120,2125,2060,2650,1430,2040,2094.23,3.18,-25911,-25608,2113,2076,2053,2016,1993,2065,2005,1004,610,500,1460,5,1,200771551,4206,-3.17,6.65,12,0.10,-661.00,315.00,3800,20230420,-44.87,1525,20221103,37.38,3800,-44.87,20230420,1955,7.16,20231024,3800,-44.87,20230420,1525,37.38,20221103,0.00,N,091810,500,1003 억,,3187231,N,N,11752,N,00,N
|
|
20231027,100701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2090,50,2,2.45,323368385,154438,47.41,2120,2125,2060,2650,1430,2040,2093.84,3.17,-36467,-36164,2113,2076,2053,2016,1993,2065,2005,1004,610,500,1460,5,1,200771551,4196,-3.16,6.63,12,0.08,-661.00,315.00,3800,20230420,-45.00,1525,20221103,37.05,3800,-45.00,20230420,1955,6.91,20231024,3800,-45.00,20230420,1525,37.05,20221103,0.00,N,091810,500,1003 억,,3176675,N,N,11752,N,00,N
|
|
20231027,090659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2100,60,2,2.94,128670015,61185,18.78,2120,2125,2080,2650,1430,2040,2102.97,3.18,-22849,-23615,2113,2076,2053,2016,1993,2065,2005,1004,610,500,1460,5,1,200771551,4216,-3.18,6.67,12,0.03,-661.00,315.00,3800,20230420,-44.74,1525,20221103,37.70,3800,-44.74,20230420,1955,7.42,20231024,3800,-44.74,20230420,1525,37.70,20221103,0.00,N,091810,500,1003 억,,3190293,N,N,11752,N,00,N
|
|
20231026,160652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2040,-70,5,-3.32,632539800,308782,44.34,2060,2090,2030,2740,1480,2110,2048.45,3.20,-134691,-155358,2210,2159,2079,2028,1948,2185,2054,1004,630,500,1510,5,1,200771551,4096,-3.09,6.48,12,0.15,-661.00,315.00,3800,20230420,-46.32,1525,20221103,33.77,3800,-46.32,20230420,1955,4.35,20231024,3800,-46.32,20230420,1525,33.77,20221103,0.00,N,091810,500,1003 억,,3213142,N,N,11752,N,00,N
|
|
20231026,150651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2040,-70,5,-3.32,568244840,277308,39.82,2060,2090,2030,2740,1480,2110,2049.08,3.20,-134157,-144354,2210,2159,2079,2028,1948,2185,2054,1004,630,500,1510,5,1,200771551,4096,-3.09,6.48,12,0.14,-661.00,315.00,3800,20230420,-46.32,1525,20221103,33.77,3800,-46.32,20230420,1955,4.35,20231024,3800,-46.32,20230420,1525,33.77,20221103,0.00,N,091810,500,1003 억,,3213676,N,N,255,N,00,N
|
|
20231026,140653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2045,-65,5,-3.08,478166815,233242,33.50,2060,2090,2030,2740,1480,2110,2050.01,3.21,-121443,-117056,2210,2159,2079,2028,1948,2185,2054,1004,630,500,1510,5,1,200771551,4106,-3.09,6.49,12,0.12,-661.00,315.00,3800,20230420,-46.18,1525,20221103,34.10,3800,-46.18,20230420,1955,4.60,20231024,3800,-46.18,20230420,1525,34.10,20221103,0.00,N,091810,500,1003 억,,3226390,N,N,255,N,00,N
|
|
20231026,130652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2045,-65,5,-3.08,408870280,199262,28.62,2060,2090,2030,2740,1480,2110,2051.83,3.23,-104848,-101865,2210,2159,2079,2028,1948,2185,2054,1004,630,500,1510,5,1,200771551,4106,-3.09,6.49,12,0.10,-661.00,315.00,3800,20230420,-46.18,1525,20221103,34.10,3800,-46.18,20230420,1955,4.60,20231024,3800,-46.18,20230420,1525,34.10,20221103,0.00,N,091810,500,1003 억,,3242985,N,N,255,N,00,N
|
|
20231026,120650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2040,-70,5,-3.32,353436200,172065,24.71,2060,2090,2030,2740,1480,2110,2053.99,3.25,-81825,-80285,2210,2159,2079,2028,1948,2185,2054,1004,630,500,1510,5,1,200771551,4096,-3.09,6.48,12,0.09,-661.00,315.00,3800,20230420,-46.32,1525,20221103,33.77,3800,-46.32,20230420,1955,4.35,20231024,3800,-46.32,20230420,1525,33.77,20221103,0.00,N,091810,500,1003 억,,3266008,N,N,255,N,00,N
|
|
20231026,110657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2050,-60,5,-2.84,277827705,134998,19.39,2060,2090,2030,2740,1480,2110,2057.90,3.28,-52009,-52158,2210,2159,2079,2028,1948,2185,2054,1004,630,500,1510,5,1,200771551,4116,-3.10,6.51,12,0.07,-661.00,315.00,3800,20230420,-46.05,1525,20221103,34.43,3800,-46.05,20230420,1955,4.86,20231024,3800,-46.05,20230420,1525,34.43,20221103,0.00,N,091810,500,1003 억,,3295824,N,N,255,N,00,N
|
|
20231026,100656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2055,-55,5,-2.61,222085715,107788,15.48,2060,2090,2030,2740,1480,2110,2060.25,3.30,-38988,-39049,2210,2159,2079,2028,1948,2185,2054,1004,630,500,1510,5,1,200771551,4126,-3.11,6.52,12,0.05,-661.00,315.00,3800,20230420,-45.92,1525,20221103,34.75,3800,-45.92,20230420,1955,5.12,20231024,3800,-45.92,20230420,1525,34.75,20221103,0.00,N,091810,500,1003 억,,3308845,N,N,255,N,00,N
|
|
20231026,090653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2070,-40,5,-1.90,57288945,27920,4.01,2060,2085,2030,2740,1480,2110,2051.26,3.33,-892,-468,2210,2159,2079,2028,1948,2185,2054,1004,630,500,1510,5,1,200771551,4156,-3.13,6.57,12,0.01,-661.00,315.00,3800,20230420,-45.53,1525,20221103,35.74,3800,-45.53,20230420,1955,5.88,20231024,3800,-45.53,20230420,1525,35.74,20221103,0.00,N,091810,500,1003 억,,3346941,N,N,255,N,00,N
|
|
20231025,160655,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,95,2,4.71,1453559372,695427,148.95,2040,2130,1999,2615,1415,2015,2090.16,3.34,151596,151878,2075,2045,2000,1970,1925,2022,1947,1004,600,500,1450,5,1,200771551,4236,-3.19,6.70,12,0.35,-661.00,315.00,3800,20230420,-44.47,1525,20221103,38.36,3800,-44.47,20230420,1955,7.93,20231024,3800,-44.47,20230420,1525,38.36,20221103,0.00,N,091810,500,1003 억,,3347833,N,N,255,N,00,N
|
|
20231025,150654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2105,90,2,4.47,1369130742,655430,140.38,2040,2130,1999,2615,1415,2015,2088.90,3.33,148837,147084,2075,2045,2000,1970,1925,2022,1947,1004,600,500,1450,5,1,200771551,4226,-3.18,6.68,12,0.33,-661.00,315.00,3800,20230420,-44.61,1525,20221103,38.03,3800,-44.61,20230420,1955,7.67,20231024,3800,-44.61,20230420,1525,38.03,20221103,0.00,N,091810,500,1003 억,,3345074,N,N,7066,N,00,N
|
|
20231025,140651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2125,110,2,5.46,1127935912,541520,115.99,2040,2125,1999,2615,1415,2015,2082.91,3.34,157589,153599,2075,2045,2000,1970,1925,2022,1947,1004,600,500,1450,5,1,200771551,4266,-3.21,6.75,12,0.27,-661.00,315.00,3800,20230420,-44.08,1525,20221103,39.34,3800,-44.08,20230420,1955,8.70,20231024,3800,-44.08,20230420,1525,39.34,20221103,0.00,N,091810,500,1003 억,,3353826,N,N,7066,N,00,N
|
|
20231025,130651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,95,2,4.71,868785567,419051,89.76,2040,2120,1999,2615,1415,2015,2073.22,3.32,137810,137562,2075,2045,2000,1970,1925,2022,1947,1004,600,500,1450,5,1,200771551,4236,-3.19,6.70,12,0.21,-661.00,315.00,3800,20230420,-44.47,1525,20221103,38.36,3800,-44.47,20230420,1955,7.93,20231024,3800,-44.47,20230420,1525,38.36,20221103,0.00,N,091810,500,1003 억,,3334047,N,N,7066,N,00,N
|
|
20231025,120651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2085,70,2,3.47,731525342,353627,75.74,2040,2110,1999,2615,1415,2015,2068.64,3.30,118477,117209,2075,2045,2000,1970,1925,2022,1947,1004,600,500,1450,5,1,200771551,4186,-3.15,6.62,12,0.18,-661.00,315.00,3800,20230420,-45.13,1525,20221103,36.72,3800,-45.13,20230420,1955,6.65,20231024,3800,-45.13,20230420,1525,36.72,20221103,0.00,N,091810,500,1003 억,,3314714,N,N,7066,N,00,N
|
|
20231025,110652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2075,60,2,2.98,417241522,203659,43.62,2040,2080,1999,2615,1415,2015,2048.73,3.24,52765,51651,2075,2045,2000,1970,1925,2022,1947,1004,600,500,1450,5,1,200771551,4166,-3.14,6.59,12,0.10,-661.00,315.00,3800,20230420,-45.39,1525,20221103,36.07,3800,-45.39,20230420,1955,6.14,20231024,3800,-45.39,20230420,1525,36.07,20221103,0.00,N,091810,500,1003 억,,3249002,N,N,7066,N,00,N
|
|
20231025,100653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2065,50,2,2.48,238699572,117169,25.10,2040,2065,1999,2615,1415,2015,2037.22,3.20,10916,10425,2075,2045,2000,1970,1925,2022,1947,1004,600,500,1450,5,1,200771551,4146,-3.12,6.56,12,0.06,-661.00,315.00,3800,20230420,-45.66,1525,20221103,35.41,3800,-45.66,20230420,1955,5.63,20231024,3800,-45.66,20230420,1525,35.41,20221103,0.00,N,091810,500,1003 억,,3207153,N,N,7066,N,00,N
|
|
20231025,090649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2020,5,2,0.25,41768562,20743,4.44,2040,2040,1999,2615,1415,2015,2013.62,3.18,-4517,-4517,2075,2045,2000,1970,1925,2022,1947,1004,600,500,1450,5,1,200771551,4056,-3.06,6.41,12,0.01,-661.00,315.00,3800,20230420,-46.84,1525,20221103,32.46,3800,-46.84,20230420,1955,3.32,20231024,3800,-46.84,20230420,1525,32.46,20221103,0.00,N,091810,500,1003 억,,3191720,N,N,7066,N,00,N
|
|
20231024,160637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2015,20,2,1.00,924500163,466532,78.59,2025,2030,1955,2590,1397,1995,1981.60,3.18,26365,12827,2102,2048,2016,1962,1930,2032,1946,1004,595,500,1430,5,1,200771551,4046,-3.05,6.40,12,0.23,-661.00,315.00,3800,20230420,-46.97,1525,20221103,32.13,3800,-46.97,20230420,1955,3.07,20231024,3800,-46.97,20230420,1525,32.13,20221103,0.00,N,091810,500,1003 억,,3196135,N,N,7066,N,00,N
|
|
20231024,150647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2010,15,2,0.75,861502451,435203,73.32,2025,2030,1955,2590,1397,1995,1979.54,3.18,17680,4027,2102,2048,2016,1962,1930,2032,1946,1004,595,500,1430,5,1,200771551,4036,-3.04,6.38,12,0.22,-661.00,315.00,3800,20230420,-47.11,1525,20221103,31.80,3800,-47.11,20230420,1955,2.81,20231024,3800,-47.11,20230420,1525,31.80,20221103,0.00,N,091810,500,1003 억,,3187450,N,N,1024,N,00,N
|
|
20231024,140634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,1988,-7,5,-0.35,715920184,362391,61.05,2025,2030,1955,2590,1397,1995,1975.55,3.15,-9943,-23594,2102,2048,2016,1962,1930,2032,1946,1004,595,500,1430,1,1,200771551,3991,-3.01,6.31,12,0.18,-661.00,315.00,3800,20230420,-47.68,1525,20221103,30.36,3800,-47.68,20230420,1955,1.69,20231024,3800,-47.68,20230420,1525,30.36,20221103,0.00,N,091810,500,1003 억,,3159827,N,N,1024,N,00,N
|
|
20231024,130642,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,1966,-29,5,-1.45,603108448,305189,51.41,2025,2030,1955,2590,1397,1995,1976.18,3.12,-41791,-52485,2102,2048,2016,1962,1930,2032,1946,1004,595,500,1430,1,1,200771551,3947,-2.97,6.24,12,0.15,-661.00,315.00,3800,20230420,-48.26,1525,20221103,28.92,3800,-48.26,20230420,1955,0.56,20231024,3800,-48.26,20230420,1525,28.92,20221103,0.00,N,091810,500,1003 억,,3127979,N,N,1024,N,00,N
|
|
20231024,120648,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,1960,-35,5,-1.75,487037126,245939,41.43,2025,2030,1958,2590,1397,1995,1980.32,3.11,-45344,-56038,2102,2048,2016,1962,1930,2032,1946,1004,595,500,1430,1,1,200771551,3935,-2.97,6.22,12,0.12,-661.00,315.00,3800,20230420,-48.42,1525,20221103,28.52,3800,-48.42,20230420,1958,0.10,20231024,3800,-48.42,20230420,1525,28.52,20221103,0.00,N,091810,500,1003 억,,3124426,N,N,1024,N,00,N
|
|
20231024,110643,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,1963,-32,5,-1.60,332797918,167407,28.20,2025,2030,1963,2590,1397,1995,1987.96,3.09,-64048,-77679,2102,2048,2016,1962,1930,2032,1946,1004,595,500,1430,1,1,200771551,3941,-2.97,6.23,12,0.08,-661.00,315.00,3800,20230420,-48.34,1525,20221103,28.72,3800,-48.34,20230420,1963,0.00,20231024,3800,-48.34,20230420,1525,28.72,20221103,0.00,N,091810,500,1003 억,,3105722,N,N,1024,N,00,N
|
|
20231024,100636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,1996,1,2,0.05,192296862,96356,16.23,2025,2030,1984,2590,1397,1995,1995.69,3.12,-41836,-55467,2102,2048,2016,1962,1930,2032,1946,1004,595,500,1430,1,1,200771551,4007,-3.02,6.34,12,0.05,-661.00,315.00,3800,20230420,-47.47,1525,20221103,30.89,3800,-47.47,20230420,1984,0.60,20231024,3800,-47.47,20230420,1525,30.89,20221103,0.00,N,091810,500,1003 억,,3127934,N,N,1024,N,00,N
|
|
20231024,090642,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2000,5,2,0.25,39768604,19872,3.35,2025,2030,1994,2590,1397,1995,2001.24,3.16,-2154,-14898,2102,2048,2016,1962,1930,2032,1946,1004,595,500,1430,5,1,200771551,4015,-3.03,6.35,12,0.01,-661.00,315.00,3800,20230420,-47.37,1525,20221103,31.15,3800,-47.37,20230420,1984,0.81,20231023,3800,-47.37,20230420,1525,31.15,20221103,0.00,N,091810,500,1003 억,,3167616,N,N,1024,N,00,N
|
|
20231023,160633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,1995,-35,5,-1.72,1190995615,593104,154.62,2020,2070,1984,2635,1425,2030,2008.08,3.16,-927,-1462,2073,2051,2023,2001,1973,2062,2012,1004,605,500,1460,1,1,200771551,4005,-3.02,6.33,12,0.30,-661.00,315.00,3800,20230420,-47.50,1525,20221103,30.82,3800,-47.50,20230420,1984,0.55,20231023,3800,-47.50,20230420,1525,30.82,20221103,0.00,N,091810,500,1003 억,,3169770,N,N,1024,N,00,N
|
|
20231023,150636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,1999,-31,5,-1.53,1142544449,568834,148.29,2020,2070,1984,2635,1425,2030,2008.57,3.16,-2481,-3908,2073,2051,2023,2001,1973,2062,2012,1004,605,500,1460,1,1,200771551,4013,-3.02,6.35,12,0.28,-661.00,315.00,3800,20230420,-47.39,1525,20221103,31.08,3800,-47.39,20230420,1984,0.76,20231023,3800,-47.39,20230420,1525,31.08,20221103,0.00,N,091810,500,1003 억,,3168216,N,N,2298,N,00,N
|
|
20231023,140634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2000,-30,5,-1.48,759605008,377336,98.37,2020,2070,1999,2635,1425,2030,2013.07,3.18,16682,13956,2073,2051,2023,2001,1973,2062,2012,1004,605,500,1460,5,1,200771551,4015,-3.03,6.35,12,0.19,-661.00,315.00,3800,20230420,-47.37,1525,20221103,31.15,3800,-47.37,20230420,1995,0.25,20231020,3800,-47.37,20230420,1525,31.15,20221103,0.00,N,091810,500,1003 억,,3187379,N,N,2298,N,00,N
|
|
20231023,130639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2005,-25,5,-1.23,528882929,262149,68.34,2020,2070,1999,2635,1425,2030,2017.49,3.16,4955,3882,2073,2051,2023,2001,1973,2062,2012,1004,605,500,1460,5,1,200771551,4025,-3.03,6.37,12,0.13,-661.00,315.00,3800,20230420,-47.24,1525,20221103,31.48,3800,-47.24,20230420,1995,0.50,20231020,3800,-47.24,20230420,1525,31.48,20221103,0.00,N,091810,500,1003 억,,3175652,N,N,2298,N,00,N
|
|
20231023,120632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2020,-10,5,-0.49,327720239,161928,42.21,2020,2070,1999,2635,1425,2030,2023.86,3.16,3462,2304,2073,2051,2023,2001,1973,2062,2012,1004,605,500,1460,5,1,200771551,4056,-3.06,6.41,12,0.08,-661.00,315.00,3800,20230420,-46.84,1525,20221103,32.46,3800,-46.84,20230420,1995,1.25,20231020,3800,-46.84,20230420,1525,32.46,20221103,0.00,N,091810,500,1003 억,,3174159,N,N,2298,N,00,N
|
|
20231023,110631,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2025,-5,5,-0.25,252348799,124662,32.50,2020,2070,1999,2635,1425,2030,2024.26,3.17,10948,9891,2073,2051,2023,2001,1973,2062,2012,1004,605,500,1460,5,1,200771551,4066,-3.06,6.43,12,0.06,-661.00,315.00,3800,20230420,-46.71,1525,20221103,32.79,3800,-46.71,20230420,1995,1.50,20231020,3800,-46.71,20230420,1525,32.79,20221103,0.00,N,091810,500,1003 억,,3181645,N,N,2298,N,00,N
|
|
20231023,100626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2020,-10,5,-0.49,171667509,84769,22.10,2020,2070,1999,2635,1425,2030,2025.12,3.16,1410,960,2073,2051,2023,2001,1973,2062,2012,1004,605,500,1460,5,1,200771551,4056,-3.06,6.41,12,0.04,-661.00,315.00,3800,20230420,-46.84,1525,20221103,32.46,3800,-46.84,20230420,1995,1.25,20231020,3800,-46.84,20230420,1525,32.46,20221103,0.00,N,091810,500,1003 억,,3172107,N,N,2298,N,00,N
|
|
20231023,090640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2005,-25,5,-1.23,44705899,22095,5.76,2020,2040,1999,2635,1425,2030,2023.35,3.16,-1372,-1587,2073,2051,2023,2001,1973,2062,2012,1004,605,500,1460,5,1,200771551,4025,-3.03,6.37,12,0.01,-661.00,315.00,3800,20230420,-47.24,1525,20221103,31.48,3800,-47.24,20230420,1995,0.50,20231020,3800,-47.24,20230420,1525,31.48,20221103,0.00,N,091810,500,1003 억,,3169325,N,N,2298,N,00,N
|
|
20231020,160631,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2030,5,2,0.25,769802100,382434,64.55,2025,2045,1995,2630,1420,2025,2012.89,3.16,-62889,-62392,2131,2077,2046,1992,1961,2062,1977,1004,605,500,1450,5,1,200771551,4076,-3.07,6.44,12,0.19,-661.00,315.00,3800,20230420,-46.58,1525,20221103,33.11,3800,-46.58,20230420,1995,1.75,20231020,3800,-46.58,20230420,1525,33.11,20221103,0.00,N,091810,500,1003 억,,3170697,N,N,2298,N,00,N
|
|
20231020,150631,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2035,10,2,0.49,714411030,355073,59.93,2025,2045,1995,2630,1420,2025,2011.99,3.16,-66184,-66157,2131,2077,2046,1992,1961,2062,1977,1004,605,500,1450,5,1,200771551,4086,-3.08,6.46,12,0.18,-661.00,315.00,3800,20230420,-46.45,1525,20221103,33.44,3800,-46.45,20230420,1995,2.01,20231020,3800,-46.45,20230420,1525,33.44,20221103,0.00,N,091810,500,1003 억,,3167402,N,N,61,N,00,N
|
|
20231020,140634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2045,20,2,0.99,620343030,308844,52.13,2025,2045,1995,2630,1420,2025,2008.57,3.16,-57827,-57414,2131,2077,2046,1992,1961,2062,1977,1004,605,500,1450,5,1,200771551,4106,-3.09,6.49,12,0.15,-661.00,315.00,3800,20230420,-46.18,1525,20221103,34.10,3800,-46.18,20230420,1995,2.51,20231020,3800,-46.18,20230420,1525,34.10,20221103,0.00,N,091810,500,1003 억,,3175759,N,N,61,N,00,N
|
|
20231020,130616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2025,0,3,0.00,570556340,284421,48.00,2025,2040,1995,2630,1420,2025,2005.99,3.16,-59171,-59184,2131,2077,2046,1992,1961,2062,1977,1004,605,500,1450,5,1,200771551,4066,-3.06,6.43,12,0.14,-661.00,315.00,3800,20230420,-46.71,1525,20221103,32.79,3800,-46.71,20230420,1995,1.50,20231020,3800,-46.71,20230420,1525,32.79,20221103,0.00,N,091810,500,1003 억,,3174415,N,N,61,N,00,N
|
|
20231020,120628,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2020,-5,5,-0.25,500888250,249958,42.19,2025,2030,1995,2630,1420,2025,2003.85,3.16,-58682,-58717,2131,2077,2046,1992,1961,2062,1977,1004,605,500,1450,5,1,200771551,4056,-3.06,6.41,12,0.12,-661.00,315.00,3800,20230420,-46.84,1525,20221103,32.46,3800,-46.84,20230420,1995,1.25,20231020,3800,-46.84,20230420,1525,32.46,20221103,0.00,N,091810,500,1003 억,,3174904,N,N,61,N,00,N
|
|
20231020,110633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2010,-15,5,-0.74,444201545,221755,37.43,2025,2030,1995,2630,1420,2025,2003.07,3.16,-61938,-61869,2131,2077,2046,1992,1961,2062,1977,1004,605,500,1450,5,1,200771551,4036,-3.04,6.38,12,0.11,-661.00,315.00,3800,20230420,-47.11,1525,20221103,31.80,3800,-47.11,20230420,1995,0.75,20231020,3800,-47.11,20230420,1525,31.80,20221103,0.00,N,091810,500,1003 억,,3171648,N,N,61,N,00,N
|
|
20231020,100626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2005,-20,5,-0.99,348001405,173748,29.32,2025,2030,1995,2630,1420,2025,2002.85,3.17,-49003,-48689,2131,2077,2046,1992,1961,2062,1977,1004,605,500,1450,5,1,200771551,4025,-3.03,6.37,12,0.09,-661.00,315.00,3800,20230420,-47.24,1525,20221103,31.48,3800,-47.24,20230420,1995,0.50,20231020,3800,-47.24,20230420,1525,31.48,20221103,0.00,N,091810,500,1003 억,,3184583,N,N,61,N,00,N
|
|
20231020,090628,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2015,-10,5,-0.49,38096550,18911,3.19,2025,2030,2005,2630,1420,2025,2014.23,3.22,-3965,-4796,2131,2077,2046,1992,1961,2062,1977,1004,605,500,1450,5,1,200771551,4046,-3.05,6.40,12,0.01,-661.00,315.00,3800,20230420,-46.97,1525,20221103,32.13,3800,-46.97,20230420,2005,0.50,20231020,3800,-46.97,20230420,1525,32.13,20221103,0.00,N,091810,500,1003 억,,3229621,N,N,61,N,00,N
|
|
20231019,160623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2025,-65,5,-3.11,1211954115,591615,98.73,2070,2100,2015,2715,1465,2090,2048.55,3.22,25008,-6682,2183,2136,2098,2051,2013,2117,2032,1004,625,500,1500,5,1,200771551,4066,-3.06,6.43,12,0.29,-661.00,315.00,3800,20230420,-46.71,1525,20221103,32.79,3800,-46.71,20230420,2015,0.50,20231019,3800,-46.71,20230420,1525,32.79,20221103,0.00,N,091810,500,1003 억,,3233586,N,N,61,N,00,N
|
|
20231019,150621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2040,-50,5,-2.39,1091453215,532397,88.85,2070,2100,2015,2715,1465,2090,2050.07,3.19,-7796,-28903,2183,2136,2098,2051,2013,2117,2032,1004,625,500,1500,5,1,200771551,4096,-3.09,6.48,12,0.27,-661.00,315.00,3800,20230420,-46.32,1525,20221103,33.77,3800,-46.32,20230420,2015,1.24,20231019,3800,-46.32,20230420,1525,33.77,20221103,0.00,N,091810,500,1003 억,,3200782,N,N,71,N,00,N
|
|
20231019,140627,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2080,-10,5,-0.48,895788210,437345,72.99,2070,2100,2015,2715,1465,2090,2048.24,3.19,-9926,-9521,2183,2136,2098,2051,2013,2117,2032,1004,625,500,1500,5,1,200771551,4176,-3.15,6.60,12,0.22,-661.00,315.00,3800,20230420,-45.26,1525,20221103,36.39,3800,-45.26,20230420,2015,3.23,20231019,3800,-45.26,20230420,1525,36.39,20221103,0.00,N,091810,500,1003 억,,3198652,N,N,71,N,00,N
|
|
20231019,130620,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2075,-15,5,-0.72,705233155,346223,57.78,2070,2085,2015,2715,1465,2090,2036.93,3.21,15868,16354,2183,2136,2098,2051,2013,2117,2032,1004,625,500,1500,5,1,200771551,4166,-3.14,6.59,12,0.17,-661.00,315.00,3800,20230420,-45.39,1525,20221103,36.07,3800,-45.39,20230420,2015,2.98,20231019,3800,-45.39,20230420,1525,36.07,20221103,0.00,N,091810,500,1003 억,,3224446,N,N,71,N,00,N
|
|
20231019,120625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2035,-55,5,-2.63,509336260,250308,41.77,2070,2070,2015,2715,1465,2090,2034.84,3.18,-15802,-16424,2183,2136,2098,2051,2013,2117,2032,1004,625,500,1500,5,1,200771551,4086,-3.08,6.46,12,0.12,-661.00,315.00,3800,20230420,-46.45,1525,20221103,33.44,3800,-46.45,20230420,2015,0.99,20231019,3800,-46.45,20230420,1525,33.44,20221103,0.00,N,091810,500,1003 억,,3192776,N,N,71,N,00,N
|
|
20231019,110624,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2045,-45,5,-2.15,417438865,205048,34.22,2070,2070,2015,2715,1465,2090,2035.81,3.18,-17183,-17178,2183,2136,2098,2051,2013,2117,2032,1004,625,500,1500,5,1,200771551,4106,-3.09,6.49,12,0.10,-661.00,315.00,3800,20230420,-46.18,1525,20221103,34.10,3800,-46.18,20230420,2015,1.49,20231019,3800,-46.18,20230420,1525,34.10,20221103,0.00,N,091810,500,1003 억,,3191395,N,N,71,N,00,N
|
|
20231019,100619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2050,-40,5,-1.91,349284540,171707,28.66,2070,2070,2015,2715,1465,2090,2034.19,3.18,-16358,-16093,2183,2136,2098,2051,2013,2117,2032,1004,625,500,1500,5,1,200771551,4116,-3.10,6.51,12,0.09,-661.00,315.00,3800,20230420,-46.05,1525,20221103,34.43,3800,-46.05,20230420,2015,1.74,20231019,3800,-46.05,20230420,1525,34.43,20221103,0.00,N,091810,500,1003 억,,3192220,N,N,71,N,00,N
|
|
20231019,090625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2035,-55,5,-2.63,96796485,47200,7.88,2070,2070,2035,2715,1465,2090,2050.76,3.17,-28578,-28092,2183,2136,2098,2051,2013,2117,2032,1004,625,500,1500,5,1,200771551,4086,-3.08,6.46,12,0.02,-661.00,315.00,3800,20230420,-46.45,1525,20221103,33.44,3800,-46.45,20230420,2035,0.00,20231019,3800,-46.45,20230420,1525,33.44,20221103,0.00,N,091810,500,1003 억,,3180000,N,N,71,N,00,N
|
|
20231018,160628,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2090,-50,5,-2.34,1257300855,598091,130.47,2140,2145,2060,2780,1500,2140,2102.19,3.20,-9589,-15430,2226,2182,2151,2107,2076,2167,2092,1004,640,500,1540,5,1,200771551,4196,-3.16,6.63,12,0.30,-661.00,315.00,3800,20230420,-45.00,1525,20221103,37.05,3800,-45.00,20230420,2060,1.46,20231018,3800,-45.00,20230420,1525,37.05,20221103,0.00,N,091810,500,1003 억,,3207926,N,N,71,N,00,N
|
|
20231018,150621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2080,-60,5,-2.80,1172951420,557521,121.62,2140,2145,2060,2780,1500,2140,2103.87,3.17,-34743,-42999,2226,2182,2151,2107,2076,2167,2092,1004,640,500,1540,5,1,200771551,4176,-3.15,6.60,12,0.28,-661.00,315.00,3800,20230420,-45.26,1525,20221103,36.39,3800,-45.26,20230420,2060,0.97,20231018,3800,-45.26,20230420,1525,36.39,20221103,0.00,N,091810,500,1003 억,,3182772,N,N,174,N,00,N
|
|
20231018,140613,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2080,-60,5,-2.80,1000987770,474801,103.57,2140,2145,2060,2780,1500,2140,2108.23,3.17,-38299,-49653,2226,2182,2151,2107,2076,2167,2092,1004,640,500,1540,5,1,200771551,4176,-3.15,6.60,12,0.24,-661.00,315.00,3800,20230420,-45.26,1525,20221103,36.39,3800,-45.26,20230420,2060,0.97,20231018,3800,-45.26,20230420,1525,36.39,20221103,0.00,N,091810,500,1003 억,,3179216,N,N,174,N,00,N
|
|
20231018,130611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2115,-25,5,-1.17,530880280,249343,54.39,2140,2145,2115,2780,1500,2140,2129.12,3.18,-27126,-27179,2226,2182,2151,2107,2076,2167,2092,1004,640,500,1540,5,1,200771551,4246,-3.20,6.71,12,0.12,-661.00,315.00,3800,20230420,-44.34,1525,20221103,38.69,3800,-44.34,20230420,2100,0.71,20231005,3800,-44.34,20230420,1525,38.69,20221103,0.00,N,091810,500,1003 억,,3190389,N,N,174,N,00,N
|
|
20231018,120621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2130,-10,5,-0.47,412037735,193403,42.19,2140,2145,2120,2780,1500,2140,2130.46,3.19,-14326,-13139,2226,2182,2151,2107,2076,2167,2092,1004,640,500,1540,5,1,200771551,4276,-3.22,6.76,12,0.10,-661.00,315.00,3800,20230420,-43.95,1525,20221103,39.67,3800,-43.95,20230420,2100,1.43,20231005,3800,-43.95,20230420,1525,39.67,20221103,0.00,N,091810,500,1003 억,,3203189,N,N,174,N,00,N
|
|
20231018,110616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2130,-10,5,-0.47,355220125,166679,36.36,2140,2145,2120,2780,1500,2140,2131.16,3.20,-9075,-6628,2226,2182,2151,2107,2076,2167,2092,1004,640,500,1540,5,1,200771551,4276,-3.22,6.76,12,0.08,-661.00,315.00,3800,20230420,-43.95,1525,20221103,39.67,3800,-43.95,20230420,2100,1.43,20231005,3800,-43.95,20230420,1525,39.67,20221103,0.00,N,091810,500,1003 억,,3208440,N,N,174,N,00,N
|
|
20231018,100622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2130,-10,5,-0.47,178568960,83658,18.25,2140,2145,2120,2780,1500,2140,2134.51,3.18,-21517,-22115,2226,2182,2151,2107,2076,2167,2092,1004,640,500,1540,5,1,200771551,4276,-3.22,6.76,12,0.04,-661.00,315.00,3800,20230420,-43.95,1525,20221103,39.67,3800,-43.95,20230420,2100,1.43,20231005,3800,-43.95,20230420,1525,39.67,20221103,0.00,N,091810,500,1003 억,,3195998,N,N,174,N,00,N
|
|
20231018,090614,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2130,-10,5,-0.47,27887725,13080,2.85,2140,2145,2120,2780,1500,2140,2132.09,3.20,-7534,-7478,2226,2182,2151,2107,2076,2167,2092,1004,640,500,1540,5,1,200771551,4276,-3.22,6.76,12,0.01,-661.00,315.00,3800,20230420,-43.95,1525,20221103,39.67,3800,-43.95,20230420,2100,1.43,20231005,3800,-43.95,20230420,1525,39.67,20221103,0.00,N,091810,500,1003 억,,3209981,N,N,174,N,00,N
|
|
20231017,160618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2140,-25,5,-1.15,979202025,456338,112.28,2165,2195,2120,2810,1520,2165,2145.79,3.21,-43512,-49728,2315,2240,2200,2125,2085,2220,2105,1004,645,500,1550,5,1,200771551,4297,-3.24,6.79,12,0.23,-661.00,315.00,3800,20230420,-43.68,1510,20221013,41.72,3800,-43.68,20230420,2100,1.90,20231005,3800,-43.68,20230420,1525,40.33,20221103,0.00,N,091810,500,1003 억,,3217409,N,N,174,N,00,N
|
|
20231017,150620,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2140,-25,5,-1.15,915708185,426544,104.95,2165,2195,2120,2810,1520,2165,2146.81,3.21,-40002,-46235,2315,2240,2200,2125,2085,2220,2105,1004,645,500,1550,5,1,200771551,4297,-3.24,6.79,12,0.21,-661.00,315.00,3800,20230420,-43.68,1510,20221013,41.72,3800,-43.68,20230420,2100,1.90,20231005,3800,-43.68,20230420,1525,40.33,20221103,0.00,N,091810,500,1003 억,,3220919,N,N,1566,N,00,N
|
|
20231017,140622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2140,-25,5,-1.15,787114360,366268,90.12,2165,2195,2120,2810,1520,2165,2149.01,3.20,-53115,-59348,2315,2240,2200,2125,2085,2220,2105,1004,645,500,1550,5,1,200771551,4297,-3.24,6.79,12,0.18,-661.00,315.00,3800,20230420,-43.68,1510,20221013,41.72,3800,-43.68,20230420,2100,1.90,20231005,3800,-43.68,20230420,1525,40.33,20221103,0.00,N,091810,500,1003 억,,3207806,N,N,1566,N,00,N
|
|
20231017,130617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2135,-30,5,-1.39,756661220,352081,86.63,2165,2195,2120,2810,1520,2165,2149.11,3.20,-51393,-57626,2315,2240,2200,2125,2085,2220,2105,1004,645,500,1550,5,1,200771551,4286,-3.23,6.78,12,0.18,-661.00,315.00,3800,20230420,-43.82,1510,20221013,41.39,3800,-43.82,20230420,2100,1.67,20231005,3800,-43.82,20230420,1525,40.00,20221103,0.00,N,091810,500,1003 억,,3209528,N,N,1566,N,00,N
|
|
20231017,120618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2130,-35,5,-1.62,598487090,277716,68.33,2165,2195,2120,2810,1520,2165,2155.03,3.20,-45007,-51240,2315,2240,2200,2125,2085,2220,2105,1004,645,500,1550,5,1,200771551,4276,-3.22,6.76,12,0.14,-661.00,315.00,3800,20230420,-43.95,1510,20221013,41.06,3800,-43.95,20230420,2100,1.43,20231005,3800,-43.95,20230420,1525,39.67,20221103,0.00,N,091810,500,1003 억,,3215914,N,N,1566,N,00,N
|
|
20231017,110613,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2155,-10,5,-0.46,374777430,172964,42.56,2165,2195,2155,2810,1520,2165,2166.80,3.23,-21836,-26186,2315,2240,2200,2125,2085,2220,2105,1004,645,500,1550,5,1,200771551,4327,-3.26,6.84,12,0.09,-661.00,315.00,3800,20230420,-43.29,1510,20221013,42.72,3800,-43.29,20230420,2100,2.62,20231005,3800,-43.29,20230420,1525,41.31,20221103,0.00,N,091810,500,1003 억,,3239085,N,N,1566,N,00,N
|
|
20231017,100608,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2165,0,3,0.00,238931570,110083,27.08,2165,2195,2160,2810,1520,2165,2170.47,3.24,-5610,-7929,2315,2240,2200,2125,2085,2220,2105,1004,645,500,1550,5,1,200771551,4347,-3.28,6.87,12,0.05,-661.00,315.00,3800,20230420,-43.03,1510,20221013,43.38,3800,-43.03,20230420,2100,3.10,20231005,3800,-43.03,20230420,1525,41.97,20221103,0.00,N,091810,500,1003 억,,3255311,N,N,1566,N,00,N
|
|
20231017,090614,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2175,10,2,0.46,50061650,23097,5.68,2165,2195,2160,2810,1520,2165,2167.46,3.25,1289,1123,2315,2240,2200,2125,2085,2220,2105,1004,645,500,1550,5,1,200771551,4367,-3.29,6.90,12,0.01,-661.00,315.00,3800,20230420,-42.76,1510,20221013,44.04,3800,-42.76,20230420,2100,3.57,20231005,3800,-42.76,20230420,1525,42.62,20221103,0.00,N,091810,500,1003 억,,3262210,N,N,1566,N,00,N
|
|
20231016,160614,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2165,5,2,0.23,856037330,393228,111.14,2190,2275,2160,2805,1515,2160,2176.96,3.25,-63390,-62478,2253,2206,2183,2136,2113,2195,2125,1004,645,500,1550,5,1,200771551,4347,-3.28,6.87,12,0.20,-661.00,315.00,3800,20230420,-43.03,1510,20221013,43.38,3800,-43.03,20230420,2100,3.10,20231005,3800,-43.03,20230420,1525,41.97,20221103,0.00,N,091810,500,1003 억,,3260921,N,N,1566,N,00,N
|
|
20231016,150615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2165,5,2,0.23,808836885,371443,104.98,2190,2275,2160,2805,1515,2160,2177.57,3.25,-65333,-64735,2253,2206,2183,2136,2113,2195,2125,1004,645,500,1550,5,1,200771551,4347,-3.28,6.87,12,0.19,-661.00,315.00,3800,20230420,-43.03,1510,20221013,43.38,3800,-43.03,20230420,2100,3.10,20231005,3800,-43.03,20230420,1525,41.97,20221103,0.00,N,091810,500,1003 억,,3258978,N,N,0,N,00,N
|
|
20231016,140615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2160,0,3,0.00,671261250,307862,87.01,2190,2275,2160,2805,1515,2160,2180.42,3.25,-61179,-60497,2253,2206,2183,2136,2113,2195,2125,1004,645,500,1550,5,1,200771551,4337,-3.27,6.86,12,0.15,-661.00,315.00,3800,20230420,-43.16,1510,20221013,43.05,3800,-43.16,20230420,2100,2.86,20231005,3800,-43.16,20230420,1525,41.64,20221103,0.00,N,091810,500,1003 억,,3263132,N,N,0,N,00,N
|
|
20231016,130611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2185,25,2,1.16,599615875,274839,77.68,2190,2275,2160,2805,1515,2160,2181.72,3.25,-61608,-61001,2253,2206,2183,2136,2113,2195,2125,1004,645,500,1550,5,1,200771551,4387,-3.31,6.94,12,0.14,-661.00,315.00,3800,20230420,-42.50,1510,20221013,44.70,3800,-42.50,20230420,2100,4.05,20231005,3800,-42.50,20230420,1525,43.28,20221103,0.00,N,091810,500,1003 억,,3262703,N,N,0,N,00,N
|
|
20231016,120611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2165,5,2,0.23,485820880,222663,62.93,2190,2275,2160,2805,1515,2160,2181.90,3.27,-41367,-41142,2253,2206,2183,2136,2113,2195,2125,1004,645,500,1550,5,1,200771551,4347,-3.28,6.87,12,0.11,-661.00,315.00,3800,20230420,-43.03,1510,20221013,43.38,3800,-43.03,20230420,2100,3.10,20231005,3800,-43.03,20230420,1525,41.97,20221103,0.00,N,091810,500,1003 억,,3282944,N,N,0,N,00,N
|
|
20231016,110608,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2175,15,2,0.69,416682300,190854,53.94,2190,2275,2160,2805,1515,2160,2183.29,3.27,-37927,-37663,2253,2206,2183,2136,2113,2195,2125,1004,645,500,1550,5,1,200771551,4367,-3.29,6.90,12,0.10,-661.00,315.00,3800,20230420,-42.76,1510,20221013,44.04,3800,-42.76,20230420,2100,3.57,20231005,3800,-42.76,20230420,1525,42.62,20221103,0.00,N,091810,500,1003 억,,3286384,N,N,0,N,00,N
|
|
20231016,100604,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2180,20,2,0.93,351208975,160785,45.44,2190,2275,2160,2805,1515,2160,2184.39,3.28,-30560,-30490,2253,2206,2183,2136,2113,2195,2125,1004,645,500,1550,5,1,200771551,4377,-3.30,6.92,12,0.08,-661.00,315.00,3800,20230420,-42.63,1510,20221013,44.37,3800,-42.63,20230420,2100,3.81,20231005,3800,-42.63,20230420,1525,42.95,20221103,0.00,N,091810,500,1003 억,,3293751,N,N,0,N,00,N
|
|
20231016,090607,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2180,20,2,0.93,73038845,32933,9.31,2190,2275,2175,2805,1515,2160,2218.39,3.31,-6892,-6838,2253,2206,2183,2136,2113,2195,2125,1004,645,500,1550,5,1,200771551,4377,-3.30,6.92,12,0.02,-661.00,315.00,3800,20230420,-42.63,1510,20221013,44.37,3800,-42.63,20230420,2100,3.81,20231005,3800,-42.63,20230420,1525,42.95,20221103,0.00,N,091810,500,1003 억,,3317419,N,N,0,N,00,N
|
|
20231012,160624,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2235,75,2,3.47,858201100,385328,105.92,2210,2250,2200,2805,1515,2160,2227.20,3.41,63488,65332,2223,2191,2168,2136,2113,2207,2152,1004,645,500,1550,5,1,200771551,4487,-3.38,7.10,12,0.19,-661.00,315.00,3800,20230420,-41.18,1510,20221013,48.01,3800,-41.18,20230420,2100,6.43,20231005,3800,-41.18,20230420,1510,48.01,20221013,0.00,N,091810,500,1003 억,,3419405,N,N,21,N,00,N
|
|
20231012,150612,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2235,75,2,3.47,771854415,346576,95.27,2210,2250,2200,2805,1515,2160,2227.09,3.39,50153,50559,2223,2191,2168,2136,2113,2207,2152,1004,645,500,1550,5,1,200771551,4487,-3.38,7.10,12,0.17,-661.00,315.00,3800,20230420,-41.18,1510,20221013,48.01,3800,-41.18,20230420,2100,6.43,20231005,3800,-41.18,20230420,1510,48.01,20221013,0.00,N,091810,500,1003 억,,3406070,N,N,63,N,00,N
|
|
20231012,140610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2240,80,2,3.70,704568490,316466,86.99,2210,2250,2200,2805,1515,2160,2226.36,3.39,44922,44722,2223,2191,2168,2136,2113,2207,2152,1004,645,500,1550,5,1,200771551,4497,-3.39,7.11,12,0.16,-661.00,315.00,3800,20230420,-41.05,1510,20221013,48.34,3800,-41.05,20230420,2100,6.67,20231005,3800,-41.05,20230420,1510,48.34,20221013,0.00,N,091810,500,1003 억,,3400839,N,N,63,N,00,N
|
|
20231012,130611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2245,85,2,3.94,614849515,276435,75.99,2210,2250,2200,2805,1515,2160,2224.21,3.39,45222,44199,2223,2191,2168,2136,2113,2207,2152,1004,645,500,1550,5,1,200771551,4507,-3.40,7.13,12,0.14,-661.00,315.00,3800,20230420,-40.92,1510,20221013,48.68,3800,-40.92,20230420,2100,6.90,20231005,3800,-40.92,20230420,1510,48.68,20221013,0.00,N,091810,500,1003 억,,3401139,N,N,63,N,00,N
|
|
20231012,120619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2240,80,2,3.70,551832230,248279,68.25,2210,2250,2200,2805,1515,2160,2222.63,3.39,42065,41048,2223,2191,2168,2136,2113,2207,2152,1004,645,500,1550,5,1,200771551,4497,-3.39,7.11,12,0.12,-661.00,315.00,3800,20230420,-41.05,1510,20221013,48.34,3800,-41.05,20230420,2100,6.67,20231005,3800,-41.05,20230420,1510,48.34,20221013,0.00,N,091810,500,1003 억,,3397982,N,N,63,N,00,N
|
|
20231012,110619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2245,85,2,3.94,501214115,225654,62.03,2210,2250,2200,2805,1515,2160,2221.16,3.38,39449,38648,2223,2191,2168,2136,2113,2207,2152,1004,645,500,1550,5,1,200771551,4507,-3.40,7.13,12,0.11,-661.00,315.00,3800,20230420,-40.92,1510,20221013,48.68,3800,-40.92,20230420,2100,6.90,20231005,3800,-40.92,20230420,1510,48.68,20221013,0.00,N,091810,500,1003 억,,3395366,N,N,63,N,00,N
|
|
20231012,100614,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2220,60,2,2.78,398751115,179712,49.40,2210,2250,2200,2805,1515,2160,2218.83,3.38,34307,34307,2223,2191,2168,2136,2113,2207,2152,1004,645,500,1550,5,1,200771551,4457,-3.36,7.05,12,0.09,-661.00,315.00,3800,20230420,-41.58,1510,20221013,47.02,3800,-41.58,20230420,2100,5.71,20231005,3800,-41.58,20230420,1510,47.02,20221013,0.00,N,091810,500,1003 억,,3390224,N,N,63,N,00,N
|
|
20231012,090618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2235,75,2,3.47,130211895,58573,16.10,2210,2240,2200,2805,1515,2160,2223.07,3.37,23801,16619,2223,2191,2168,2136,2113,2207,2152,1004,645,500,1550,5,1,200771551,4487,-3.38,7.10,12,0.03,-661.00,315.00,3800,20230420,-41.18,1510,20221013,48.01,3800,-41.18,20230420,2100,6.43,20231005,3800,-41.18,20230420,1510,48.01,20221013,0.00,N,091810,500,1003 억,,3379718,N,N,63,N,00,N
|
|
20231011,160611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2160,10,2,0.47,779386040,360471,75.23,2155,2200,2145,2795,1505,2150,2162.13,3.34,-30082,-30100,2253,2201,2163,2111,2073,2182,2092,1004,645,500,1540,5,1,200771551,4337,-3.27,6.86,12,0.18,-661.00,315.00,3800,20230420,-43.16,1510,20221013,43.05,3800,-43.16,20230420,2100,2.86,20231005,3800,-43.16,20230420,1510,43.05,20221013,0.00,N,091810,500,1003 억,,3355917,N,N,63,N,00,N
|
|
20231011,150612,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2160,10,2,0.47,691855800,319812,66.74,2155,2200,2150,2795,1505,2150,2163.32,3.35,-27703,-27703,2253,2201,2163,2111,2073,2182,2092,1004,645,500,1540,5,1,200771551,4337,-3.27,6.86,12,0.16,-661.00,315.00,3800,20230420,-43.16,1510,20221013,43.05,3800,-43.16,20230420,2100,2.86,20231005,3800,-43.16,20230420,1510,43.05,20221013,0.00,N,091810,500,1003 억,,3358296,N,N,0,N,00,N
|
|
20231011,140617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2165,15,2,0.70,650108300,300480,62.71,2155,2200,2150,2795,1505,2150,2163.57,3.35,-22924,-22944,2253,2201,2163,2111,2073,2182,2092,1004,645,500,1540,5,1,200771551,4347,-3.28,6.87,12,0.15,-661.00,315.00,3800,20230420,-43.03,1510,20221013,43.38,3800,-43.03,20230420,2100,3.10,20231005,3800,-43.03,20230420,1510,43.38,20221013,0.00,N,091810,500,1003 억,,3363075,N,N,0,N,00,N
|
|
20231011,130608,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2165,15,2,0.70,615048130,284301,59.33,2155,2200,2150,2795,1505,2150,2163.37,3.35,-21622,-21642,2253,2201,2163,2111,2073,2182,2092,1004,645,500,1540,5,1,200771551,4347,-3.28,6.87,12,0.14,-661.00,315.00,3800,20230420,-43.03,1510,20221013,43.38,3800,-43.03,20230420,2100,3.10,20231005,3800,-43.03,20230420,1510,43.38,20221013,0.00,N,091810,500,1003 억,,3364377,N,N,0,N,00,N
|
|
20231011,120619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2160,10,2,0.47,558477835,258204,53.89,2155,2200,2150,2795,1505,2150,2162.93,3.36,-18460,-18482,2253,2201,2163,2111,2073,2182,2092,1004,645,500,1540,5,1,200771551,4337,-3.27,6.86,12,0.13,-661.00,315.00,3800,20230420,-43.16,1510,20221013,43.05,3800,-43.16,20230420,2100,2.86,20231005,3800,-43.16,20230420,1510,43.05,20221013,0.00,N,091810,500,1003 억,,3367539,N,N,0,N,00,N
|
|
20231011,110615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2160,10,2,0.47,409490330,189075,39.46,2155,2200,2150,2795,1505,2150,2165.76,3.36,-12020,-12042,2253,2201,2163,2111,2073,2182,2092,1004,645,500,1540,5,1,200771551,4337,-3.27,6.86,12,0.09,-661.00,315.00,3800,20230420,-43.16,1510,20221013,43.05,3800,-43.16,20230420,2100,2.86,20231005,3800,-43.16,20230420,1510,43.05,20221013,0.00,N,091810,500,1003 억,,3373979,N,N,0,N,00,N
|
|
20231011,100611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2165,15,2,0.70,238089330,109645,22.88,2155,2200,2155,2795,1505,2150,2171.46,3.37,-3712,-3734,2253,2201,2163,2111,2073,2182,2092,1004,645,500,1540,5,1,200771551,4347,-3.28,6.87,12,0.05,-661.00,315.00,3800,20230420,-43.03,1510,20221013,43.38,3800,-43.03,20230420,2100,3.10,20231005,3800,-43.03,20230420,1510,43.38,20221013,0.00,N,091810,500,1003 억,,3382287,N,N,0,N,00,N
|
|
20231011,090615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2175,25,2,1.16,8060875,3720,0.78,2155,2195,2155,2795,1505,2150,2166.90,3.37,60,88,2253,2201,2163,2111,2073,2182,2092,1004,645,500,1540,5,1,200771551,4367,-3.29,6.90,12,0.00,-661.00,315.00,3800,20230420,-42.76,1510,20221013,44.04,3800,-42.76,20230420,2100,3.57,20231005,3800,-42.76,20230420,1510,44.04,20221013,0.00,N,091810,500,1003 억,,3386059,N,N,0,N,00,N
|
|
20231010,160607,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2150,-90,5,-4.02,1033461025,477266,165.11,2160,2215,2125,2910,1570,2240,2165.37,3.37,-29834,-68106,2316,2277,2231,2192,2146,2297,2212,1004,670,500,1610,5,1,200771551,4317,-3.25,6.83,12,0.24,-661.00,315.00,3800,20230420,-43.42,1510,20221013,42.38,3800,-43.42,20230420,2100,2.38,20231005,3800,-43.42,20230420,1510,42.38,20221013,0.00,N,091810,500,1003 억,,3385999,N,N,23,N,00,N
|
|
20231010,150605,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2150,-90,5,-4.02,970955490,448203,155.06,2160,2215,2125,2910,1570,2240,2166.33,3.38,-27858,-66130,2316,2277,2231,2192,2146,2297,2212,1004,670,500,1610,5,1,200771551,4317,-3.25,6.83,12,0.22,-661.00,315.00,3800,20230420,-43.42,1510,20221013,42.38,3800,-43.42,20230420,2100,2.38,20231005,3800,-43.42,20230420,1510,42.38,20221013,0.00,N,091810,500,1003 억,,3387975,N,N,23,N,00,N
|
|
20231010,140609,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2160,-80,5,-3.57,848991020,391508,135.44,2160,2215,2125,2910,1570,2240,2168.51,3.37,-31262,-62686,2316,2277,2231,2192,2146,2297,2212,1004,670,500,1610,5,1,200771551,4337,-3.27,6.86,12,0.20,-661.00,315.00,3800,20230420,-43.16,1510,20221013,43.05,3800,-43.16,20230420,2100,2.86,20231005,3800,-43.16,20230420,1510,43.05,20221013,0.00,N,091810,500,1003 억,,3384571,N,N,23,N,00,N
|
|
20231010,130603,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2175,-65,5,-2.90,648504215,299010,103.44,2160,2215,2125,2910,1570,2240,2168.83,3.39,-15531,-39047,2316,2277,2231,2192,2146,2297,2212,1004,670,500,1610,5,1,200771551,4367,-3.29,6.90,12,0.15,-661.00,315.00,3800,20230420,-42.76,1510,20221013,44.04,3800,-42.76,20230420,2100,3.57,20231005,3800,-42.76,20230420,1510,44.04,20221013,0.00,N,091810,500,1003 억,,3400302,N,N,23,N,00,N
|
|
20231010,120602,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2180,-60,5,-2.68,522320740,241098,83.41,2160,2215,2125,2910,1570,2240,2166.42,3.41,3484,-12540,2316,2277,2231,2192,2146,2297,2212,1004,670,500,1610,5,1,200771551,4377,-3.30,6.92,12,0.12,-661.00,315.00,3800,20230420,-42.63,1510,20221013,44.37,3800,-42.63,20230420,2100,3.81,20231005,3800,-42.63,20230420,1510,44.37,20221013,0.00,N,091810,500,1003 억,,3419317,N,N,23,N,00,N
|
|
20231010,110555,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2175,-65,5,-2.90,459999075,212439,73.49,2160,2215,2125,2910,1570,2240,2165.31,3.41,8573,18,2316,2277,2231,2192,2146,2297,2212,1004,670,500,1610,5,1,200771551,4367,-3.29,6.90,12,0.11,-661.00,315.00,3800,20230420,-42.76,1510,20221013,44.04,3800,-42.76,20230420,2100,3.57,20231005,3800,-42.76,20230420,1510,44.04,20221013,0.00,N,091810,500,1003 억,,3424406,N,N,23,N,00,N
|
|
20231010,100558,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2185,-55,5,-2.46,324261700,149756,51.81,2160,2215,2125,2910,1570,2240,2165.25,3.41,6384,5577,2316,2277,2231,2192,2146,2297,2212,1004,670,500,1610,5,1,200771551,4387,-3.31,6.94,12,0.07,-661.00,315.00,3800,20230420,-42.50,1510,20221013,44.70,3800,-42.50,20230420,2100,4.05,20231005,3800,-42.50,20230420,1510,44.70,20221013,0.00,N,091810,500,1003 억,,3422217,N,N,23,N,00,N
|
|
20231010,090554,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2145,-95,5,-4.24,106633140,49594,17.16,2160,2180,2125,2910,1570,2240,2150.08,3.40,-548,-83,2316,2277,2231,2192,2146,2297,2212,1004,670,500,1610,5,1,200771551,4307,-3.25,6.81,12,0.02,-661.00,315.00,3800,20230420,-43.55,1510,20221013,42.05,3800,-43.55,20230420,2100,2.14,20231005,3800,-43.55,20230420,1510,42.05,20221013,0.00,N,091810,500,1003 억,,3415285,N,N,23,N,00,N
|
|
20231006,160601,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2240,55,2,2.52,640928070,286809,53.92,2185,2270,2185,2840,1530,2185,2234.69,3.40,-18252,-8153,2288,2236,2168,2116,2048,2202,2082,1004,655,500,1570,5,1,200771551,4497,-3.39,7.11,12,0.14,-661.00,315.00,3800,20230420,-41.05,1510,20221013,48.34,3800,-41.05,20230420,2100,6.67,20231005,3800,-41.05,20230420,1510,48.34,20221013,0.00,N,091810,500,1003 억,,3415781,N,N,23,N,00,N
|
|
20231006,150550,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2240,55,2,2.52,596705530,266989,50.19,2185,2270,2185,2840,1530,2185,2234.94,3.40,-18281,-9690,2288,2236,2168,2116,2048,2202,2082,1004,655,500,1570,5,1,200771551,4497,-3.39,7.11,12,0.13,-661.00,315.00,3800,20230420,-41.05,1510,20221013,48.34,3800,-41.05,20230420,2100,6.67,20231005,3800,-41.05,20230420,1510,48.34,20221013,0.00,N,091810,500,1003 억,,3415752,N,N,0,N,00,N
|
|
20231006,140553,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2230,45,2,2.06,481280265,215282,40.47,2185,2270,2185,2840,1530,2185,2235.58,3.42,-2682,-505,2288,2236,2168,2116,2048,2202,2082,1004,655,500,1570,5,1,200771551,4477,-3.37,7.08,12,0.11,-661.00,315.00,3800,20230420,-41.32,1510,20221013,47.68,3800,-41.32,20230420,2100,6.19,20231005,3800,-41.32,20230420,1510,47.68,20221013,0.00,N,091810,500,1003 억,,3431351,N,N,0,N,00,N
|
|
20231006,130547,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2240,55,2,2.52,435973910,195008,36.66,2185,2270,2185,2840,1530,2185,2235.67,3.42,-540,1520,2288,2236,2168,2116,2048,2202,2082,1004,655,500,1570,5,1,200771551,4497,-3.39,7.11,12,0.10,-661.00,315.00,3800,20230420,-41.05,1510,20221013,48.34,3800,-41.05,20230420,2100,6.67,20231005,3800,-41.05,20230420,1510,48.34,20221013,0.00,N,091810,500,1003 억,,3433493,N,N,0,N,00,N
|
|
20231006,120546,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2235,50,2,2.29,383571665,171575,32.26,2185,2270,2185,2840,1530,2185,2235.59,3.43,5963,7906,2288,2236,2168,2116,2048,2202,2082,1004,655,500,1570,5,1,200771551,4487,-3.38,7.10,12,0.09,-661.00,315.00,3800,20230420,-41.18,1510,20221013,48.01,3800,-41.18,20230420,2100,6.43,20231005,3800,-41.18,20230420,1510,48.01,20221013,0.00,N,091810,500,1003 억,,3439996,N,N,0,N,00,N
|
|
20231006,110540,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2245,60,2,2.75,351352080,157142,29.54,2185,2270,2185,2840,1530,2185,2235.89,3.44,13651,15468,2288,2236,2168,2116,2048,2202,2082,1004,655,500,1570,5,1,200771551,4507,-3.40,7.13,12,0.08,-661.00,315.00,3800,20230420,-40.92,1510,20221013,48.68,3800,-40.92,20230420,2100,6.90,20231005,3800,-40.92,20230420,1510,48.68,20221013,0.00,N,091810,500,1003 억,,3447684,N,N,0,N,00,N
|
|
20231006,100545,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2265,80,2,3.66,279899885,125379,23.57,2185,2270,2185,2840,1530,2185,2232.43,3.44,21148,22852,2288,2236,2168,2116,2048,2202,2082,1004,655,500,1570,5,1,200771551,4547,-3.43,7.19,12,0.06,-661.00,315.00,3800,20230420,-40.39,1510,20221013,50.00,3800,-40.39,20230420,2100,7.86,20231005,3800,-40.39,20230420,1510,50.00,20221013,0.00,N,091810,500,1003 억,,3455181,N,N,0,N,00,N
|
|
20231006,090541,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2195,10,2,0.46,11892610,5409,1.02,2185,2200,2185,2840,1530,2185,2198.68,3.42,-711,-542,2288,2236,2168,2116,2048,2202,2082,1004,655,500,1570,5,1,200771551,4407,-3.32,6.97,12,0.00,-661.00,315.00,3800,20230420,-42.24,1510,20221013,45.36,3800,-42.24,20230420,2100,4.52,20231005,3800,-42.24,20230420,1510,45.36,20221013,0.00,N,091810,500,1003 억,,3433322,N,N,0,N,00,N
|