162 lines
70 KiB
CSV
162 lines
70 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
|
|
20231229,160800,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2390,145,2,6.46,2681283725,1149790,345.02,2250,2395,2250,2915,1575,2245,2331.61,3.42,342256,350350,2278,2261,2248,2231,2218,2255,2225,1004,670,500,1610,5,1,200771551,4798,-3.62,7.59,12,0.57,-661.00,315.00,3800,20230420,-37.11,1955,20231024,22.25,3800,-37.11,20230420,1955,22.25,20231024,3800,-37.11,20230420,1955,22.25,20231024,0.00,N,091810,500,1003 억,,3437344,N,N,9720,N,00,N
|
|
20231229,150755,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2390,145,2,6.46,2681283725,1149790,345.02,2250,2395,2250,2915,1575,2245,2331.61,3.42,342256,350350,2278,2261,2248,2231,2218,2255,2225,1004,670,500,1610,5,1,200771551,4798,-3.62,7.59,12,0.57,-661.00,315.00,3800,20230420,-37.11,1955,20231024,22.25,3800,-37.11,20230420,1955,22.25,20231024,3800,-37.11,20230420,1955,22.25,20231024,0.00,N,091810,500,1003 억,,3437344,N,N,9720,N,00,N
|
|
20231229,140754,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2390,145,2,6.46,2681283725,1149790,345.02,2250,2395,2250,2915,1575,2245,2331.61,3.42,342256,350350,2278,2261,2248,2231,2218,2255,2225,1004,670,500,1610,5,1,200771551,4798,-3.62,7.59,12,0.57,-661.00,315.00,3800,20230420,-37.11,1955,20231024,22.25,3800,-37.11,20230420,1955,22.25,20231024,3800,-37.11,20230420,1955,22.25,20231024,0.00,N,091810,500,1003 억,,3437344,N,N,9720,N,00,N
|
|
20231229,130755,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2390,145,2,6.46,2681283725,1149790,345.02,2250,2395,2250,2915,1575,2245,2331.61,3.42,342256,350350,2278,2261,2248,2231,2218,2255,2225,1004,670,500,1610,5,1,200771551,4798,-3.62,7.59,12,0.57,-661.00,315.00,3800,20230420,-37.11,1955,20231024,22.25,3800,-37.11,20230420,1955,22.25,20231024,3800,-37.11,20230420,1955,22.25,20231024,0.00,N,091810,500,1003 억,,3437344,N,N,9720,N,00,N
|
|
20231229,120756,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2390,145,2,6.46,2681283725,1149790,345.02,2250,2395,2250,2915,1575,2245,2331.61,3.42,342256,350350,2278,2261,2248,2231,2218,2255,2225,1004,670,500,1610,5,1,200771551,4798,-3.62,7.59,12,0.57,-661.00,315.00,3800,20230420,-37.11,1955,20231024,22.25,3800,-37.11,20230420,1955,22.25,20231024,3800,-37.11,20230420,1955,22.25,20231024,0.00,N,091810,500,1003 억,,3437344,N,N,9720,N,00,N
|
|
20231229,110722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2390,145,2,6.46,2681283725,1149790,345.02,2250,2395,2250,2915,1575,2245,2331.61,3.42,342256,350350,2278,2261,2248,2231,2218,2255,2225,1004,670,500,1610,5,1,200771551,4798,-3.62,7.59,12,0.57,-661.00,315.00,3800,20230420,-37.11,1955,20231024,22.25,3800,-37.11,20230420,1955,22.25,20231024,3800,-37.11,20230420,1955,22.25,20231024,0.00,N,091810,500,1003 억,,3437344,N,N,9720,N,00,N
|
|
20231229,100729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2390,145,2,6.46,2681283725,1149790,345.02,2250,2395,2250,2915,1575,2245,2331.61,3.42,342256,350350,2278,2261,2248,2231,2218,2255,2225,1004,670,500,1610,5,1,200771551,4798,-3.62,7.59,12,0.57,-661.00,315.00,3800,20230420,-37.11,1955,20231024,22.25,3800,-37.11,20230420,1955,22.25,20231024,3800,-37.11,20230420,1955,22.25,20231024,0.00,N,091810,500,1003 억,,3437344,N,N,9720,N,00,N
|
|
20231229,090730,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2390,145,2,6.46,2681283725,1149790,345.02,2250,2395,2250,2915,1575,2245,2331.61,3.42,342256,350350,2278,2261,2248,2231,2218,2255,2225,1004,670,500,1610,5,1,200771551,4798,-3.62,7.59,12,0.57,-661.00,315.00,3800,20230420,-37.11,1955,20231024,22.25,3800,-37.11,20230420,1955,22.25,20231024,3800,-37.11,20230420,1955,22.25,20231024,0.00,N,091810,500,1003 억,,3437344,N,N,9720,N,00,N
|
|
20231228,160722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2390,145,2,6.46,2669338470,1144786,343.52,2250,2395,2250,2915,1575,2245,2331.61,3.42,334883,350350,2278,2261,2248,2231,2218,2255,2225,1004,670,500,1610,5,1,200771551,4798,-3.62,7.59,12,0.57,-661.00,315.00,3800,20230420,-37.11,1955,20231024,22.25,3800,-37.11,20230420,1955,22.25,20231024,3800,-37.11,20230420,1955,22.25,20231024,0.00,N,091810,500,1003 억,,3429971,N,N,9720,N,00,N
|
|
20231228,150728,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2385,140,2,6.24,2284258315,983486,295.12,2250,2390,2250,2915,1575,2245,2322.61,3.38,300634,306639,2278,2261,2248,2231,2218,2255,2225,1004,670,500,1610,5,1,200771551,4788,-3.61,7.57,12,0.49,-661.00,315.00,3800,20230420,-37.24,1955,20231024,21.99,3800,-37.24,20230420,1955,21.99,20231024,3800,-37.24,20230420,1955,21.99,20231024,0.00,N,091810,500,1003 억,,3395722,N,N,20,N,00,N
|
|
20231228,140720,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2330,85,2,3.79,1659301755,717649,215.35,2250,2350,2250,2915,1575,2245,2312.14,3.34,252517,256568,2278,2261,2248,2231,2218,2255,2225,1004,670,500,1610,5,1,200771551,4678,-3.52,7.40,12,0.36,-661.00,315.00,3800,20230420,-38.68,1955,20231024,19.18,3800,-38.68,20230420,1955,19.18,20231024,3800,-38.68,20230420,1955,19.18,20231024,0.00,N,091810,500,1003 억,,3347605,N,N,20,N,00,N
|
|
20231228,130721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2345,100,2,4.45,1478431790,640191,192.10,2250,2350,2250,2915,1575,2245,2309.36,3.31,223206,219229,2278,2261,2248,2231,2218,2255,2225,1004,670,500,1610,5,1,200771551,4708,-3.55,7.44,12,0.32,-661.00,315.00,3800,20230420,-38.29,1955,20231024,19.95,3800,-38.29,20230420,1955,19.95,20231024,3800,-38.29,20230420,1955,19.95,20231024,0.00,N,091810,500,1003 억,,3318294,N,N,20,N,00,N
|
|
20231228,120724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2340,95,2,4.23,1075873950,467947,140.42,2250,2350,2250,2915,1575,2245,2299.14,3.27,188224,179730,2278,2261,2248,2231,2218,2255,2225,1004,670,500,1610,5,1,200771551,4698,-3.54,7.43,12,0.23,-661.00,315.00,3800,20230420,-38.42,1955,20231024,19.69,3800,-38.42,20230420,1955,19.69,20231024,3800,-38.42,20230420,1955,19.69,20231024,0.00,N,091810,500,1003 억,,3283312,N,N,20,N,00,N
|
|
20231228,110725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2295,50,2,2.23,521924555,228899,68.69,2250,2305,2250,2915,1575,2245,2280.15,3.16,74248,72653,2278,2261,2248,2231,2218,2255,2225,1004,670,500,1610,5,1,200771551,4608,-3.47,7.29,12,0.11,-661.00,315.00,3800,20230420,-39.61,1955,20231024,17.39,3800,-39.61,20230420,1955,17.39,20231024,3800,-39.61,20230420,1955,17.39,20231024,0.00,N,091810,500,1003 억,,3169336,N,N,20,N,00,N
|
|
20231228,100720,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2290,45,2,2.00,252224495,111330,33.41,2250,2290,2250,2915,1575,2245,2265.56,3.11,26499,26499,2278,2261,2248,2231,2218,2255,2225,1004,670,500,1610,5,1,200771551,4598,-3.46,7.27,12,0.06,-661.00,315.00,3800,20230420,-39.74,1955,20231024,17.14,3800,-39.74,20230420,1955,17.14,20231024,3800,-39.74,20230420,1955,17.14,20231024,0.00,N,091810,500,1003 억,,3121587,N,N,20,N,00,N
|
|
20231228,090722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,15,2,0.67,26269430,11668,3.50,2250,2260,2250,2915,1575,2245,2251.41,3.08,-612,-612,2278,2261,2248,2231,2218,2255,2225,1004,670,500,1610,5,1,200771551,4537,-3.42,7.17,12,0.01,-661.00,315.00,3800,20230420,-40.53,1955,20231024,15.60,3800,-40.53,20230420,1955,15.60,20231024,3800,-40.53,20230420,1955,15.60,20231024,0.00,N,091810,500,1003 억,,3094476,N,N,20,N,00,N
|
|
20231227,160715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2245,-15,5,-0.66,742942485,331483,67.47,2260,2265,2235,2935,1585,2260,2241.27,3.08,-59314,-63792,2323,2291,2258,2226,2193,2307,2242,1004,675,500,1620,5,1,200771551,4507,-3.40,7.13,12,0.17,-661.00,315.00,3800,20230420,-40.92,1955,20231024,14.83,3800,-40.92,20230420,1955,14.83,20231024,3800,-40.92,20230420,1955,14.83,20231024,0.00,N,091810,500,1003 억,,3095088,N,N,20,N,00,N
|
|
20231227,150726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2235,-25,5,-1.11,717196520,320000,65.14,2260,2265,2235,2935,1585,2260,2241.24,3.09,-54339,-58549,2323,2291,2258,2226,2193,2307,2242,1004,675,500,1620,5,1,200771551,4487,-3.38,7.10,12,0.16,-661.00,315.00,3800,20230420,-41.18,1955,20231024,14.32,3800,-41.18,20230420,1955,14.32,20231024,3800,-41.18,20230420,1955,14.32,20231024,0.00,N,091810,500,1003 억,,3100063,N,N,0,N,00,N
|
|
20231227,140723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2240,-20,5,-0.88,617587210,275473,56.07,2260,2265,2235,2935,1585,2260,2241.92,3.09,-48424,-51913,2323,2291,2258,2226,2193,2307,2242,1004,675,500,1620,5,1,200771551,4497,-3.39,7.11,12,0.14,-661.00,315.00,3800,20230420,-41.05,1955,20231024,14.58,3800,-41.05,20230420,1955,14.58,20231024,3800,-41.05,20230420,1955,14.58,20231024,0.00,N,091810,500,1003 억,,3105978,N,N,0,N,00,N
|
|
20231227,130717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2245,-15,5,-0.66,525525260,234329,47.70,2260,2265,2235,2935,1585,2260,2242.68,3.10,-46597,-49089,2323,2291,2258,2226,2193,2307,2242,1004,675,500,1620,5,1,200771551,4507,-3.40,7.13,12,0.12,-661.00,315.00,3800,20230420,-40.92,1955,20231024,14.83,3800,-40.92,20230420,1955,14.83,20231024,3800,-40.92,20230420,1955,14.83,20231024,0.00,N,091810,500,1003 억,,3107805,N,N,0,N,00,N
|
|
20231227,120718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2240,-20,5,-0.88,400237585,178323,36.30,2260,2265,2235,2935,1585,2260,2244.45,3.10,-40778,-47334,2323,2291,2258,2226,2193,2307,2242,1004,675,500,1620,5,1,200771551,4497,-3.39,7.11,12,0.09,-661.00,315.00,3800,20230420,-41.05,1955,20231024,14.58,3800,-41.05,20230420,1955,14.58,20231024,3800,-41.05,20230420,1955,14.58,20231024,0.00,N,091810,500,1003 억,,3113624,N,N,0,N,00,N
|
|
20231227,110723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2240,-20,5,-0.88,313284615,139481,28.39,2260,2265,2235,2935,1585,2260,2246.07,3.11,-37793,-38400,2323,2291,2258,2226,2193,2307,2242,1004,675,500,1620,5,1,200771551,4497,-3.39,7.11,12,0.07,-661.00,315.00,3800,20230420,-41.05,1955,20231024,14.58,3800,-41.05,20230420,1955,14.58,20231024,3800,-41.05,20230420,1955,14.58,20231024,0.00,N,091810,500,1003 억,,3116609,N,N,0,N,00,N
|
|
20231227,100722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2245,-15,5,-0.66,183983410,81932,16.68,2260,2265,2235,2935,1585,2260,2245.56,3.12,-27240,-27263,2323,2291,2258,2226,2193,2307,2242,1004,675,500,1620,5,1,200771551,4507,-3.40,7.13,12,0.04,-661.00,315.00,3800,20230420,-40.92,1955,20231024,14.83,3800,-40.92,20230420,1955,14.83,20231024,3800,-40.92,20230420,1955,14.83,20231024,0.00,N,091810,500,1003 억,,3127162,N,N,0,N,00,N
|
|
20231227,090724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,0,3,0.00,20180285,8937,1.82,2260,2265,2250,2935,1585,2260,2258.06,3.14,1247,937,2323,2291,2258,2226,2193,2307,2242,1004,675,500,1620,5,1,200771551,4537,-3.42,7.17,12,0.00,-661.00,315.00,3800,20230420,-40.53,1955,20231024,15.60,3800,-40.53,20230420,1955,15.60,20231024,3800,-40.53,20230420,1955,15.60,20231024,0.00,N,091810,500,1003 억,,3155649,N,N,0,N,00,N
|
|
20231226,160724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,5,2,0.22,1102037635,488032,103.66,2255,2290,2225,2930,1580,2255,2258.12,3.14,-14517,-10671,2291,2272,2241,2222,2191,2282,2232,1004,675,500,1620,5,1,200771551,4537,-3.42,7.17,12,0.24,-661.00,315.00,3800,20230420,-40.53,1955,20231024,15.60,3800,-40.53,20230420,1955,15.60,20231024,3800,-40.53,20230420,1955,15.60,20231024,0.00,N,091810,500,1003 억,,3154402,N,N,1845,N,00,N
|
|
20231226,150721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2270,15,2,0.67,1055871675,467658,99.34,2255,2290,2225,2930,1580,2255,2257.79,3.15,-6990,-3262,2291,2272,2241,2222,2191,2282,2232,1004,675,500,1620,5,1,200771551,4558,-3.43,7.21,12,0.23,-661.00,315.00,3800,20230420,-40.26,1955,20231024,16.11,3800,-40.26,20230420,1955,16.11,20231024,3800,-40.26,20230420,1955,16.11,20231024,0.00,N,091810,500,1003 억,,3161929,N,N,1845,N,00,N
|
|
20231226,140723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2285,30,2,1.33,817417590,363090,77.12,2255,2290,2225,2930,1580,2255,2251.28,3.17,12180,15237,2291,2272,2241,2222,2191,2282,2232,1004,675,500,1620,5,1,200771551,4588,-3.46,7.25,12,0.18,-661.00,315.00,3800,20230420,-39.87,1955,20231024,16.88,3800,-39.87,20230420,1955,16.88,20231024,3800,-39.87,20230420,1955,16.88,20231024,0.00,N,091810,500,1003 억,,3181099,N,N,1845,N,00,N
|
|
20231226,130722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2245,-10,5,-0.44,442668840,197883,42.03,2255,2255,2225,2930,1580,2255,2237.02,3.10,-61532,-59146,2291,2272,2241,2222,2191,2282,2232,1004,675,500,1620,5,1,200771551,4507,-3.40,7.13,12,0.10,-661.00,315.00,3800,20230420,-40.92,1955,20231024,14.83,3800,-40.92,20230420,1955,14.83,20231024,3800,-40.92,20230420,1955,14.83,20231024,0.00,N,091810,500,1003 억,,3107387,N,N,1845,N,00,N
|
|
20231226,120721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2240,-15,5,-0.67,367395730,164311,34.90,2255,2255,2225,2930,1580,2255,2235.98,3.10,-54944,-53268,2291,2272,2241,2222,2191,2282,2232,1004,675,500,1620,5,1,200771551,4497,-3.39,7.11,12,0.08,-661.00,315.00,3800,20230420,-41.05,1955,20231024,14.58,3800,-41.05,20230420,1955,14.58,20231024,3800,-41.05,20230420,1955,14.58,20231024,0.00,N,091810,500,1003 억,,3113975,N,N,1845,N,00,N
|
|
20231226,110725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2230,-25,5,-1.11,271017270,121200,25.74,2255,2255,2225,2930,1580,2255,2236.12,3.11,-49972,-48967,2291,2272,2241,2222,2191,2282,2232,1004,675,500,1620,5,1,200771551,4477,-3.37,7.08,12,0.06,-661.00,315.00,3800,20230420,-41.32,1955,20231024,14.07,3800,-41.32,20230420,1955,14.07,20231024,3800,-41.32,20230420,1955,14.07,20231024,0.00,N,091810,500,1003 억,,3118947,N,N,1845,N,00,N
|
|
20231226,100721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2230,-25,5,-1.11,186858025,83509,17.74,2255,2255,2225,2930,1580,2255,2237.58,3.12,-38765,-38431,2291,2272,2241,2222,2191,2282,2232,1004,675,500,1620,5,1,200771551,4477,-3.37,7.08,12,0.04,-661.00,315.00,3800,20230420,-41.32,1955,20231024,14.07,3800,-41.32,20230420,1955,14.07,20231024,3800,-41.32,20230420,1955,14.07,20231024,0.00,N,091810,500,1003 억,,3130154,N,N,1845,N,00,N
|
|
20231226,090724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2240,-15,5,-0.67,53423695,23792,5.05,2255,2255,2240,2930,1580,2255,2245.45,3.15,-10437,-10437,2291,2272,2241,2222,2191,2282,2232,1004,675,500,1620,5,1,200771551,4497,-3.39,7.11,12,0.01,-661.00,315.00,3800,20230420,-41.05,1955,20231024,14.58,3800,-41.05,20230420,1955,14.58,20231024,3800,-41.05,20230420,1955,14.58,20231024,0.00,N,091810,500,1003 억,,3158482,N,N,1845,N,00,N
|
|
20231222,160713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2255,10,2,0.45,1051021705,470051,71.24,2240,2260,2210,2915,1575,2245,2235.97,3.16,46502,135439,2298,2271,2248,2221,2198,2260,2210,1004,670,500,1610,5,1,200771551,4527,-3.41,7.16,12,0.23,-661.00,315.00,3800,20230420,-40.66,1955,20231024,15.35,3800,-40.66,20230420,1955,15.35,20231024,3800,-40.66,20230420,1955,15.35,20231024,0.00,N,091810,500,1003 억,,3168832,N,N,1845,N,00,N
|
|
20231222,150710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2255,10,2,0.45,982842865,439836,66.66,2240,2255,2210,2915,1575,2245,2234.57,3.16,50683,140274,2298,2271,2248,2221,2198,2260,2210,1004,670,500,1610,5,1,200771551,4527,-3.41,7.16,12,0.22,-661.00,315.00,3800,20230420,-40.66,1955,20231024,15.35,3800,-40.66,20230420,1955,15.35,20231024,3800,-40.66,20230420,1955,15.35,20231024,0.00,N,091810,500,1003 억,,3173013,N,N,713,N,00,N
|
|
20231222,140707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2245,0,3,0.00,889004505,398095,60.33,2240,2250,2210,2915,1575,2245,2233.15,3.16,51068,132431,2298,2271,2248,2221,2198,2260,2210,1004,670,500,1610,5,1,200771551,4507,-3.40,7.13,12,0.20,-661.00,315.00,3800,20230420,-40.92,1955,20231024,14.83,3800,-40.92,20230420,1955,14.83,20231024,3800,-40.92,20230420,1955,14.83,20231024,0.00,N,091810,500,1003 억,,3173398,N,N,713,N,00,N
|
|
20231222,130710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2245,0,3,0.00,743074570,332983,50.47,2240,2250,2210,2915,1575,2245,2231.57,3.15,35217,107060,2298,2271,2248,2221,2198,2260,2210,1004,670,500,1610,5,1,200771551,4507,-3.40,7.13,12,0.17,-661.00,315.00,3800,20230420,-40.92,1955,20231024,14.83,3800,-40.92,20230420,1955,14.83,20231024,3800,-40.92,20230420,1955,14.83,20231024,0.00,N,091810,500,1003 억,,3157547,N,N,713,N,00,N
|
|
20231222,120708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2250,5,2,0.22,626396920,280988,42.59,2240,2250,2210,2915,1575,2245,2229.27,3.13,20921,81734,2298,2271,2248,2221,2198,2260,2210,1004,670,500,1610,5,1,200771551,4517,-3.40,7.14,12,0.14,-661.00,315.00,3800,20230420,-40.79,1955,20231024,15.09,3800,-40.79,20230420,1955,15.09,20231024,3800,-40.79,20230420,1955,15.09,20231024,0.00,N,091810,500,1003 억,,3143251,N,N,713,N,00,N
|
|
20231222,110707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2245,0,3,0.00,483584475,217321,32.94,2240,2245,2210,2915,1575,2245,2225.21,3.11,2883,54803,2298,2271,2248,2221,2198,2260,2210,1004,670,500,1610,5,1,200771551,4507,-3.40,7.13,12,0.11,-661.00,315.00,3800,20230420,-40.92,1955,20231024,14.83,3800,-40.92,20230420,1955,14.83,20231024,3800,-40.92,20230420,1955,14.83,20231024,0.00,N,091810,500,1003 억,,3125213,N,N,713,N,00,N
|
|
20231222,100706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2240,-5,5,-0.22,360273685,162233,24.59,2240,2245,2210,2915,1575,2245,2220.72,3.11,-5652,37198,2298,2271,2248,2221,2198,2260,2210,1004,670,500,1610,5,1,200771551,4497,-3.39,7.11,12,0.08,-661.00,315.00,3800,20230420,-41.05,1955,20231024,14.58,3800,-41.05,20230420,1955,14.58,20231024,3800,-41.05,20230420,1955,14.58,20231024,0.00,N,091810,500,1003 억,,3116678,N,N,713,N,00,N
|
|
20231222,090708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2240,-5,5,-0.22,53708195,24060,3.65,2240,2245,2220,2915,1575,2245,2232.26,3.07,-45411,-8529,2298,2271,2248,2221,2198,2260,2210,1004,670,500,1610,5,1,200771551,4497,-3.39,7.11,12,0.01,-661.00,315.00,3800,20230420,-41.05,1955,20231024,14.58,3800,-41.05,20230420,1955,14.58,20231024,3800,-41.05,20230420,1955,14.58,20231024,0.00,N,091810,500,1003 억,,3076919,N,N,713,N,00,N
|
|
20231221,160704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2245,-30,5,-1.32,1474867150,658903,173.96,2270,2275,2225,2955,1595,2275,2238.35,3.11,-5383,-10726,2301,2287,2266,2252,2231,2295,2260,1004,680,500,1630,5,1,200771551,4507,-3.40,7.13,12,0.33,-661.00,315.00,3800,20230420,-40.92,1900,20221219,18.16,3800,-40.92,20230420,1955,14.83,20231024,3800,-40.92,20230420,1955,14.83,20231024,0.00,N,091810,500,1003 억,,3118460,N,N,713,N,00,N
|
|
20231221,150706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2235,-40,5,-1.76,1362195030,608512,160.65,2270,2275,2225,2955,1595,2275,2238.57,3.12,6506,721,2301,2287,2266,2252,2231,2295,2260,1004,680,500,1630,5,1,200771551,4487,-3.38,7.10,12,0.30,-661.00,315.00,3800,20230420,-41.18,1900,20221219,17.63,3800,-41.18,20230420,1955,14.32,20231024,3800,-41.18,20230420,1955,14.32,20231024,0.00,N,091810,500,1003 억,,3130349,N,N,3830,N,00,N
|
|
20231221,140704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2230,-45,5,-1.98,1083254330,483376,127.62,2270,2275,2225,2955,1595,2275,2241.02,3.07,-46615,-49339,2301,2287,2266,2252,2231,2295,2260,1004,680,500,1630,5,1,200771551,4477,-3.37,7.08,12,0.24,-661.00,315.00,3800,20230420,-41.32,1900,20221219,17.37,3800,-41.32,20230420,1955,14.07,20231024,3800,-41.32,20230420,1955,14.07,20231024,0.00,N,091810,500,1003 억,,3077228,N,N,3830,N,00,N
|
|
20231221,130703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2250,-25,5,-1.10,736560990,328242,86.66,2270,2275,2230,2955,1595,2275,2243.96,3.08,-31204,-33187,2301,2287,2266,2252,2231,2295,2260,1004,680,500,1630,5,1,200771551,4517,-3.40,7.14,12,0.16,-661.00,315.00,3800,20230420,-40.79,1900,20221219,18.42,3800,-40.79,20230420,1955,15.09,20231024,3800,-40.79,20230420,1955,15.09,20231024,0.00,N,091810,500,1003 억,,3092639,N,N,3830,N,00,N
|
|
20231221,120707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2250,-25,5,-1.10,631510175,281440,74.30,2270,2275,2230,2955,1595,2275,2243.85,3.08,-29166,-32002,2301,2287,2266,2252,2231,2295,2260,1004,680,500,1630,5,1,200771551,4517,-3.40,7.14,12,0.14,-661.00,315.00,3800,20230420,-40.79,1900,20221219,18.42,3800,-40.79,20230420,1955,15.09,20231024,3800,-40.79,20230420,1955,15.09,20231024,0.00,N,091810,500,1003 억,,3094677,N,N,3830,N,00,N
|
|
20231221,110708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2240,-35,5,-1.54,521426715,232339,61.34,2270,2275,2230,2955,1595,2275,2244.25,3.07,-43267,-46137,2301,2287,2266,2252,2231,2295,2260,1004,680,500,1630,5,1,200771551,4497,-3.39,7.11,12,0.12,-661.00,315.00,3800,20230420,-41.05,1900,20221219,17.89,3800,-41.05,20230420,1955,14.58,20231024,3800,-41.05,20230420,1955,14.58,20231024,0.00,N,091810,500,1003 억,,3080576,N,N,3830,N,00,N
|
|
20231221,100705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2245,-30,5,-1.32,293530295,130565,34.47,2270,2275,2230,2955,1595,2275,2248.15,3.08,-29415,-29619,2301,2287,2266,2252,2231,2295,2260,1004,680,500,1630,5,1,200771551,4507,-3.40,7.13,12,0.07,-661.00,315.00,3800,20230420,-40.92,1900,20221219,18.16,3800,-40.92,20230420,1955,14.83,20231024,3800,-40.92,20230420,1955,14.83,20231024,0.00,N,091810,500,1003 억,,3094428,N,N,3830,N,00,N
|
|
20231221,090705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,-15,5,-0.66,51921405,22957,6.06,2270,2275,2245,2955,1595,2275,2261.68,3.10,-8091,-8091,2301,2287,2266,2252,2231,2295,2260,1004,680,500,1630,5,1,200771551,4537,-3.42,7.17,12,0.01,-661.00,315.00,3800,20230420,-40.53,1900,20221219,18.95,3800,-40.53,20230420,1955,15.60,20231024,3800,-40.53,20230420,1955,15.60,20231024,0.00,N,091810,500,1003 억,,3115752,N,N,3830,N,00,N
|
|
20231220,160706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2275,20,2,0.89,847477100,374157,72.37,2250,2280,2245,2930,1580,2255,2265.02,3.09,47783,74166,2365,2310,2280,2225,2195,2295,2210,1004,675,500,1620,5,1,200771551,4568,-3.44,7.22,12,0.19,-661.00,315.00,3800,20230420,-40.13,1900,20221216,19.74,3800,-40.13,20230420,1955,16.37,20231024,3800,-40.13,20230420,1955,16.37,20231024,0.00,N,091810,500,1003 억,,3100549,N,N,3830,N,00,N
|
|
20231220,150743,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2275,20,2,0.89,751261745,331860,64.19,2250,2280,2245,2930,1580,2255,2263.79,3.10,56231,57091,2365,2310,2280,2225,2195,2295,2210,1004,675,500,1620,5,1,200771551,4568,-3.44,7.22,12,0.17,-661.00,315.00,3800,20230420,-40.13,1900,20221216,19.74,3800,-40.13,20230420,1955,16.37,20231024,3800,-40.13,20230420,1955,16.37,20231024,0.00,N,091810,500,1003 억,,3108997,N,N,8585,N,00,N
|
|
20231220,140751,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2275,20,2,0.89,665486430,294072,56.88,2250,2280,2245,2930,1580,2255,2263.01,3.10,54183,54444,2365,2310,2280,2225,2195,2295,2210,1004,675,500,1620,5,1,200771551,4568,-3.44,7.22,12,0.15,-661.00,315.00,3800,20230420,-40.13,1900,20221216,19.74,3800,-40.13,20230420,1955,16.37,20231024,3800,-40.13,20230420,1955,16.37,20231024,0.00,N,091810,500,1003 억,,3106949,N,N,8585,N,00,N
|
|
20231220,130745,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2270,15,2,0.67,548929600,242620,46.93,2250,2280,2245,2930,1580,2255,2262.51,3.08,41515,41926,2365,2310,2280,2225,2195,2295,2210,1004,675,500,1620,5,1,200771551,4558,-3.43,7.21,12,0.12,-661.00,315.00,3800,20230420,-40.26,1900,20221216,19.47,3800,-40.26,20230420,1955,16.11,20231024,3800,-40.26,20230420,1955,16.11,20231024,0.00,N,091810,500,1003 억,,3094281,N,N,8585,N,00,N
|
|
20231220,120703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2280,25,2,1.11,459620465,203275,39.32,2250,2280,2245,2930,1580,2255,2261.08,3.08,36619,36625,2365,2310,2280,2225,2195,2295,2210,1004,675,500,1620,5,1,200771551,4578,-3.45,7.24,12,0.10,-661.00,315.00,3800,20230420,-40.00,1900,20221216,20.00,3800,-40.00,20230420,1955,16.62,20231024,3800,-40.00,20230420,1955,16.62,20231024,0.00,N,091810,500,1003 억,,3089385,N,N,8585,N,00,N
|
|
20231220,110706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2270,15,2,0.67,388961065,172162,33.30,2250,2275,2245,2930,1580,2255,2259.27,3.08,39059,38474,2365,2310,2280,2225,2195,2295,2210,1004,675,500,1620,5,1,200771551,4558,-3.43,7.21,12,0.09,-661.00,315.00,3800,20230420,-40.26,1900,20221216,19.47,3800,-40.26,20230420,1955,16.11,20231024,3800,-40.26,20230420,1955,16.11,20231024,0.00,N,091810,500,1003 억,,3091825,N,N,8585,N,00,N
|
|
20231220,100705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2270,15,2,0.67,349414120,154717,29.93,2250,2275,2245,2930,1580,2255,2258.41,3.08,39121,38837,2365,2310,2280,2225,2195,2295,2210,1004,675,500,1620,5,1,200771551,4558,-3.43,7.21,12,0.08,-661.00,315.00,3800,20230420,-40.26,1900,20221216,19.47,3800,-40.26,20230420,1955,16.11,20231024,3800,-40.26,20230420,1955,16.11,20231024,0.00,N,091810,500,1003 억,,3091887,N,N,8585,N,00,N
|
|
20231220,090704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2265,10,2,0.44,105548825,46891,9.07,2250,2270,2245,2930,1580,2255,2250.94,3.06,18845,18845,2365,2310,2280,2225,2195,2295,2210,1004,675,500,1620,5,1,200771551,4547,-3.43,7.19,12,0.02,-661.00,315.00,3800,20230420,-40.39,1900,20221216,19.21,3800,-40.39,20230420,1955,15.86,20231024,3800,-40.39,20230420,1955,15.86,20231024,0.00,N,091810,500,1003 억,,3071611,N,N,8585,N,00,N
|
|
20231219,160704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2255,-45,5,-1.96,1168751190,514591,128.66,2335,2335,2250,2990,1610,2300,2271.25,3.04,-51301,-82601,2353,2326,2313,2286,2273,2320,2280,1004,690,500,1650,5,1,200771551,4527,-3.41,7.16,12,0.26,-661.00,315.00,3800,20230420,-40.66,1900,20221216,18.68,3800,-40.66,20230420,1955,15.35,20231024,3800,-40.66,20230420,1900,18.68,20221219,0.00,N,091810,500,1003 억,,3052766,N,N,8585,N,00,N
|
|
20231219,150706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,-40,5,-1.74,1096940440,482831,120.72,2335,2335,2250,2990,1610,2300,2271.89,3.05,-41344,-71632,2353,2326,2313,2286,2273,2320,2280,1004,690,500,1650,5,1,200771551,4537,-3.42,7.17,12,0.24,-661.00,315.00,3800,20230420,-40.53,1900,20221216,18.95,3800,-40.53,20230420,1955,15.60,20231024,3800,-40.53,20230420,1900,18.95,20221219,0.00,N,091810,500,1003 억,,3062723,N,N,3038,N,00,N
|
|
20231219,140702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2265,-35,5,-1.52,846463595,371994,93.01,2335,2335,2250,2990,1610,2300,2275.48,3.07,-25940,-55854,2353,2326,2313,2286,2273,2320,2280,1004,690,500,1650,5,1,200771551,4547,-3.43,7.19,12,0.19,-661.00,315.00,3800,20230420,-40.39,1900,20221216,19.21,3800,-40.39,20230420,1955,15.86,20231024,3800,-40.39,20230420,1900,19.21,20221219,0.00,N,091810,500,1003 억,,3078127,N,N,3038,N,00,N
|
|
20231219,130707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2270,-30,5,-1.30,713238280,313200,78.31,2335,2335,2250,2990,1610,2300,2277.26,3.08,-12785,-42631,2353,2326,2313,2286,2273,2320,2280,1004,690,500,1650,5,1,200771551,4558,-3.43,7.21,12,0.16,-661.00,315.00,3800,20230420,-40.26,1900,20221216,19.47,3800,-40.26,20230420,1955,16.11,20231024,3800,-40.26,20230420,1900,19.47,20221219,0.00,N,091810,500,1003 억,,3091282,N,N,3038,N,00,N
|
|
20231219,120706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2275,-25,5,-1.09,604117365,265105,66.28,2335,2335,2250,2990,1610,2300,2278.79,3.08,-8168,-38014,2353,2326,2313,2286,2273,2320,2280,1004,690,500,1650,5,1,200771551,4568,-3.44,7.22,12,0.13,-661.00,315.00,3800,20230420,-40.13,1900,20221216,19.74,3800,-40.13,20230420,1955,16.37,20231024,3800,-40.13,20230420,1900,19.74,20221219,0.00,N,091810,500,1003 억,,3095899,N,N,3038,N,00,N
|
|
20231219,110705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2280,-20,5,-0.87,488225500,214105,53.53,2335,2335,2250,2990,1610,2300,2280.31,3.10,3537,-26241,2353,2326,2313,2286,2273,2320,2280,1004,690,500,1650,5,1,200771551,4578,-3.45,7.24,12,0.11,-661.00,315.00,3800,20230420,-40.00,1900,20221216,20.00,3800,-40.00,20230420,1955,16.62,20231024,3800,-40.00,20230420,1900,20.00,20221219,0.00,N,091810,500,1003 억,,3107604,N,N,3038,N,00,N
|
|
20231219,100705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2285,-15,5,-0.65,372226890,163173,40.80,2335,2335,2250,2990,1610,2300,2281.18,3.10,6286,-23614,2353,2326,2313,2286,2273,2320,2280,1004,690,500,1650,5,1,200771551,4588,-3.46,7.25,12,0.08,-661.00,315.00,3800,20230420,-39.87,1900,20221216,20.26,3800,-39.87,20230420,1955,16.88,20231024,3800,-39.87,20230420,1900,20.26,20221219,0.00,N,091810,500,1003 억,,3110353,N,N,3038,N,00,N
|
|
20231219,090702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2300,0,3,0.00,48862660,21067,5.27,2335,2335,2295,2990,1610,2300,2319.39,3.12,24353,-5547,2353,2326,2313,2286,2273,2320,2280,1004,690,500,1650,5,1,200771551,4618,-3.48,7.30,12,0.01,-661.00,315.00,3800,20230420,-39.47,1900,20221216,21.05,3800,-39.47,20230420,1955,17.65,20231024,3800,-39.47,20230420,1900,21.05,20221219,0.00,N,091810,500,1003 억,,3128420,N,N,3038,N,00,N
|
|
20231218,160701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2300,-45,5,-1.92,917857640,396581,69.14,2340,2340,2300,3045,1645,2345,2314.49,3.09,-85434,-86575,2378,2361,2338,2321,2298,2370,2330,1004,700,500,1680,5,1,200771551,4618,-3.48,7.30,12,0.20,-661.00,315.00,3800,20230420,-39.47,1900,20221216,21.05,3800,-39.47,20230420,1955,17.65,20231024,3800,-39.47,20230420,1900,21.05,20221219,0.00,N,091810,500,1003 억,,3104067,N,N,3038,N,00,N
|
|
20231218,150703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2315,-30,5,-1.28,786835440,339733,59.23,2340,2340,2300,3045,1645,2345,2316.04,3.10,-79544,-80848,2378,2361,2338,2321,2298,2370,2330,1004,700,500,1680,5,1,200771551,4648,-3.50,7.35,12,0.17,-661.00,315.00,3800,20230420,-39.08,1900,20221216,21.84,3800,-39.08,20230420,1955,18.41,20231024,3800,-39.08,20230420,1900,21.84,20221219,0.00,N,091810,500,1003 억,,3109957,N,N,2896,N,00,N
|
|
20231218,140659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2315,-30,5,-1.28,716848725,309469,53.96,2340,2340,2300,3045,1645,2345,2316.38,3.10,-81912,-83301,2378,2361,2338,2321,2298,2370,2330,1004,700,500,1680,5,1,200771551,4648,-3.50,7.35,12,0.15,-661.00,315.00,3800,20230420,-39.08,1900,20221216,21.84,3800,-39.08,20230420,1955,18.41,20231024,3800,-39.08,20230420,1900,21.84,20221219,0.00,N,091810,500,1003 억,,3107589,N,N,2896,N,00,N
|
|
20231218,130701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2320,-25,5,-1.07,634162920,273720,47.72,2340,2340,2300,3045,1645,2345,2316.83,3.10,-77272,-78521,2378,2361,2338,2321,2298,2370,2330,1004,700,500,1680,5,1,200771551,4658,-3.51,7.37,12,0.14,-661.00,315.00,3800,20230420,-38.95,1900,20221216,22.11,3800,-38.95,20230420,1955,18.67,20231024,3800,-38.95,20230420,1900,22.11,20221219,0.00,N,091810,500,1003 억,,3112229,N,N,2896,N,00,N
|
|
20231218,120656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2320,-25,5,-1.07,613322355,264732,46.16,2340,2340,2300,3045,1645,2345,2316.77,3.10,-76674,-77859,2378,2361,2338,2321,2298,2370,2330,1004,700,500,1680,5,1,200771551,4658,-3.51,7.37,12,0.13,-661.00,315.00,3800,20230420,-38.95,1900,20221216,22.11,3800,-38.95,20230420,1955,18.67,20231024,3800,-38.95,20230420,1900,22.11,20221219,0.00,N,091810,500,1003 억,,3112827,N,N,2896,N,00,N
|
|
20231218,110659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2335,-10,5,-0.43,561279130,242319,42.25,2340,2340,2300,3045,1645,2345,2316.28,3.10,-73768,-74998,2378,2361,2338,2321,2298,2370,2330,1004,700,500,1680,5,1,200771551,4688,-3.53,7.41,12,0.12,-661.00,315.00,3800,20230420,-38.55,1900,20221216,22.89,3800,-38.55,20230420,1955,19.44,20231024,3800,-38.55,20230420,1900,22.89,20221219,0.00,N,091810,500,1003 억,,3115733,N,N,2896,N,00,N
|
|
20231218,100657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2310,-35,5,-1.49,436183935,188406,32.85,2340,2340,2300,3045,1645,2345,2315.13,3.12,-62452,-63289,2378,2361,2338,2321,2298,2370,2330,1004,700,500,1680,5,1,200771551,4638,-3.49,7.33,12,0.09,-661.00,315.00,3800,20230420,-39.21,1900,20221216,21.58,3800,-39.21,20230420,1955,18.16,20231024,3800,-39.21,20230420,1900,21.58,20221219,0.00,N,091810,500,1003 억,,3127049,N,N,2896,N,00,N
|
|
20231218,090655,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2335,-10,5,-0.43,72751925,31257,5.45,2340,2340,2315,3045,1645,2345,2327.54,3.19,14354,11072,2378,2361,2338,2321,2298,2370,2330,1004,700,500,1680,5,1,200771551,4688,-3.53,7.41,12,0.02,-661.00,315.00,3800,20230420,-38.55,1900,20221216,22.89,3800,-38.55,20230420,1955,19.44,20231024,3800,-38.55,20230420,1900,22.89,20221219,0.00,N,091810,500,1003 억,,3203855,N,N,2896,N,00,N
|
|
20231215,160657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2345,20,2,0.86,1326193455,566283,121.58,2335,2355,2315,3020,1630,2325,2341.93,3.15,104568,130558,2408,2366,2333,2291,2258,2350,2275,1004,695,500,1670,5,1,200771551,4708,-3.55,7.44,12,0.28,-661.00,315.00,3800,20230420,-38.29,1900,20221216,23.42,3800,-38.29,20230420,1955,19.95,20231024,3800,-38.29,20230420,1900,23.42,20221216,0.00,N,091810,500,1003 억,,3162499,N,N,2896,N,00,N
|
|
20231215,150700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2355,30,2,1.29,1138462480,486315,104.41,2335,2355,2315,3020,1630,2325,2341.00,3.20,154766,153720,2408,2366,2333,2291,2258,2350,2275,1004,695,500,1670,5,1,200771551,4728,-3.56,7.48,12,0.24,-661.00,315.00,3800,20230420,-38.03,1900,20221216,23.95,3800,-38.03,20230420,1955,20.46,20231024,3800,-38.03,20230420,1900,23.95,20221216,0.00,N,091810,500,1003 억,,3212697,N,N,224,N,00,N
|
|
20231215,140700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2350,25,2,1.08,979984160,418848,89.92,2335,2355,2315,3020,1630,2325,2339.71,3.19,145006,143642,2408,2366,2333,2291,2258,2350,2275,1004,695,500,1670,5,1,200771551,4718,-3.56,7.46,12,0.21,-661.00,315.00,3800,20230420,-38.16,1900,20221216,23.68,3800,-38.16,20230420,1955,20.20,20231024,3800,-38.16,20230420,1900,23.68,20221216,0.00,N,091810,500,1003 억,,3202937,N,N,224,N,00,N
|
|
20231215,130655,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2340,15,2,0.65,655418285,280485,60.22,2335,2355,2315,3020,1630,2325,2336.73,3.12,73835,73311,2408,2366,2333,2291,2258,2350,2275,1004,695,500,1670,5,1,200771551,4698,-3.54,7.43,12,0.14,-661.00,315.00,3800,20230420,-38.42,1900,20221216,23.16,3800,-38.42,20230420,1955,19.69,20231024,3800,-38.42,20230420,1900,23.16,20221216,0.00,N,091810,500,1003 억,,3131766,N,N,224,N,00,N
|
|
20231215,120656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2340,15,2,0.65,611809940,261844,56.22,2335,2355,2315,3020,1630,2325,2336.54,3.12,71294,70722,2408,2366,2333,2291,2258,2350,2275,1004,695,500,1670,5,1,200771551,4698,-3.54,7.43,12,0.13,-661.00,315.00,3800,20230420,-38.42,1900,20221216,23.16,3800,-38.42,20230420,1955,19.69,20231024,3800,-38.42,20230420,1900,23.16,20221216,0.00,N,091810,500,1003 억,,3129225,N,N,224,N,00,N
|
|
20231215,110652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2350,25,2,1.08,440902105,189017,40.58,2335,2350,2315,3020,1630,2325,2332.61,3.09,47365,46312,2408,2366,2333,2291,2258,2350,2275,1004,695,500,1670,5,1,200771551,4718,-3.56,7.46,12,0.09,-661.00,315.00,3800,20230420,-38.16,1900,20221216,23.68,3800,-38.16,20230420,1955,20.20,20231024,3800,-38.16,20230420,1900,23.68,20221216,0.00,N,091810,500,1003 억,,3105296,N,N,224,N,00,N
|
|
20231215,100657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2325,0,3,0.00,253191190,108624,23.32,2335,2350,2315,3020,1630,2325,2330.90,3.04,-3268,-3268,2408,2366,2333,2291,2258,2350,2275,1004,695,500,1670,5,1,200771551,4668,-3.52,7.38,12,0.05,-661.00,315.00,3800,20230420,-38.82,1900,20221216,22.37,3800,-38.82,20230420,1955,18.93,20231024,3800,-38.82,20230420,1900,22.37,20221216,0.00,N,091810,500,1003 억,,3054663,N,N,224,N,00,N
|
|
20231215,090658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2325,0,3,0.00,25247700,10836,2.33,2335,2340,2325,3020,1630,2325,2329.99,3.04,-2079,-2079,2408,2366,2333,2291,2258,2350,2275,1004,695,500,1670,5,1,200771551,4668,-3.52,7.38,12,0.01,-661.00,315.00,3800,20230420,-38.82,1900,20221216,22.37,3800,-38.82,20230420,1955,18.93,20231024,3800,-38.82,20230420,1900,22.37,20221216,0.00,N,091810,500,1003 억,,3055852,N,N,224,N,00,N
|
|
20231214,160654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2325,-5,5,-0.21,1085462465,465551,59.08,2365,2375,2300,3025,1635,2330,2331.57,3.05,-88864,-82957,2443,2386,2348,2291,2253,2367,2272,1004,695,500,1670,5,1,200771551,4668,-3.52,7.38,12,0.23,-661.00,315.00,3800,20230420,-38.82,1900,20221216,22.37,3800,-38.82,20230420,1955,18.93,20231024,3800,-38.82,20230420,1900,22.37,20221216,0.00,N,091810,500,1003 억,,3057931,N,N,224,N,00,N
|
|
20231214,150718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2325,-5,5,-0.21,1029410550,441426,56.02,2365,2375,2300,3025,1635,2330,2332.01,3.05,-85071,-85444,2443,2386,2348,2291,2253,2367,2272,1004,695,500,1670,5,1,200771551,4668,-3.52,7.38,12,0.22,-661.00,315.00,3800,20230420,-38.82,1900,20221216,22.37,3800,-38.82,20230420,1955,18.93,20231024,3800,-38.82,20230420,1900,22.37,20221216,0.00,N,091810,500,1003 억,,3061724,N,N,3924,N,00,N
|
|
20231214,140700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2330,0,3,0.00,883085265,378589,48.04,2365,2375,2300,3025,1635,2330,2332.57,3.06,-72143,-72336,2443,2386,2348,2291,2253,2367,2272,1004,695,500,1670,5,1,200771551,4678,-3.52,7.40,12,0.19,-661.00,315.00,3800,20230420,-38.68,1900,20221216,22.63,3800,-38.68,20230420,1955,19.18,20231024,3800,-38.68,20230420,1900,22.63,20221216,0.00,N,091810,500,1003 억,,3074652,N,N,3924,N,00,N
|
|
20231214,130714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2315,-15,5,-0.64,809191055,346784,44.01,2365,2375,2300,3025,1635,2330,2333.42,3.06,-71024,-71121,2443,2386,2348,2291,2253,2367,2272,1004,695,500,1670,5,1,200771551,4648,-3.50,7.35,12,0.17,-661.00,315.00,3800,20230420,-39.08,1900,20221216,21.84,3800,-39.08,20230420,1955,18.41,20231024,3800,-39.08,20230420,1900,21.84,20221216,0.00,N,091810,500,1003 억,,3075771,N,N,3924,N,00,N
|
|
20231214,120725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2320,-10,5,-0.43,757949110,324660,41.20,2365,2375,2300,3025,1635,2330,2334.59,3.06,-71228,-71325,2443,2386,2348,2291,2253,2367,2272,1004,695,500,1670,5,1,200771551,4658,-3.51,7.37,12,0.16,-661.00,315.00,3800,20230420,-38.95,1900,20221216,22.11,3800,-38.95,20230420,1955,18.67,20231024,3800,-38.95,20230420,1900,22.11,20221216,0.00,N,091810,500,1003 억,,3075567,N,N,3924,N,00,N
|
|
20231214,110656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2325,-5,5,-0.21,725504990,310639,39.42,2365,2375,2300,3025,1635,2330,2335.53,3.07,-69072,-69168,2443,2386,2348,2291,2253,2367,2272,1004,695,500,1670,5,1,200771551,4668,-3.52,7.38,12,0.15,-661.00,315.00,3800,20230420,-38.82,1900,20221216,22.37,3800,-38.82,20230420,1955,18.93,20231024,3800,-38.82,20230420,1900,22.37,20221216,0.00,N,091810,500,1003 억,,3077723,N,N,3924,N,00,N
|
|
20231214,100647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2315,-15,5,-0.64,601973630,257225,32.64,2365,2375,2300,3025,1635,2330,2340.26,3.08,-59844,-59786,2443,2386,2348,2291,2253,2367,2272,1004,695,500,1670,5,1,200771551,4648,-3.50,7.35,12,0.13,-661.00,315.00,3800,20230420,-39.08,1900,20221216,21.84,3800,-39.08,20230420,1955,18.41,20231024,3800,-39.08,20230420,1900,21.84,20221216,0.00,N,091810,500,1003 억,,3086951,N,N,3924,N,00,N
|
|
20231214,090628,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2360,30,2,1.29,108062740,45768,5.81,2365,2375,2350,3025,1635,2330,2361.16,3.11,-21624,-21624,2443,2386,2348,2291,2253,2367,2272,1004,695,500,1670,5,1,200771551,4738,-3.57,7.49,12,0.02,-661.00,315.00,3800,20230420,-37.89,1900,20221216,24.21,3800,-37.89,20230420,1955,20.72,20231024,3800,-37.89,20230420,1900,24.21,20221216,0.00,N,091810,500,1003 억,,3125171,N,N,3924,N,00,N
|
|
20231213,160652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2330,0,3,0.00,1853064895,785601,121.05,2380,2405,2310,3025,1635,2330,2358.80,3.14,-78238,-79443,2403,2366,2313,2276,2223,2385,2295,1004,695,500,1670,5,1,200771551,4678,-3.52,7.40,12,0.39,-661.00,315.00,3800,20230420,-38.68,1900,20221216,22.63,3800,-38.68,20230420,1955,19.18,20231024,3800,-38.68,20230420,1900,22.63,20221216,0.00,N,091810,500,1003 억,,3146795,N,N,3924,N,00,N
|
|
20231213,150707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2325,-5,5,-0.21,1788575660,757815,116.77,2380,2405,2315,3025,1635,2330,2360.18,3.12,-89029,-89008,2403,2366,2313,2276,2223,2385,2295,1004,695,500,1670,5,1,200771551,4668,-3.52,7.38,12,0.38,-661.00,315.00,3800,20230420,-38.82,1900,20221216,22.37,3800,-38.82,20230420,1955,18.93,20231024,3800,-38.82,20230420,1900,22.37,20221216,0.00,N,091810,500,1003 억,,3136004,N,N,21010,N,00,N
|
|
20231213,140706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2345,15,2,0.64,1439134385,607686,93.64,2380,2405,2340,3025,1635,2330,2368.23,3.11,-106895,-107086,2403,2366,2313,2276,2223,2385,2295,1004,695,500,1670,5,1,200771551,4708,-3.55,7.44,12,0.30,-661.00,315.00,3800,20230420,-38.29,1900,20221216,23.42,3800,-38.29,20230420,1955,19.95,20231024,3800,-38.29,20230420,1900,23.42,20221216,0.00,N,091810,500,1003 억,,3118138,N,N,21010,N,00,N
|
|
20231213,130707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2360,30,2,1.29,1221175580,515116,79.37,2380,2405,2345,3025,1635,2330,2370.69,3.15,-63926,-67409,2403,2366,2313,2276,2223,2385,2295,1004,695,500,1670,5,1,200771551,4738,-3.57,7.49,12,0.26,-661.00,315.00,3800,20230420,-37.89,1900,20221216,24.21,3800,-37.89,20230420,1955,20.72,20231024,3800,-37.89,20230420,1900,24.21,20221216,0.00,N,091810,500,1003 억,,3161107,N,N,21010,N,00,N
|
|
20231213,120704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2365,35,2,1.50,1082061685,456125,70.28,2380,2405,2345,3025,1635,2330,2372.31,3.15,-67244,-67742,2403,2366,2313,2276,2223,2385,2295,1004,695,500,1670,5,1,200771551,4748,-3.58,7.51,12,0.23,-661.00,315.00,3800,20230420,-37.76,1900,20221216,24.47,3800,-37.76,20230420,1955,20.97,20231024,3800,-37.76,20230420,1900,24.47,20221216,0.00,N,091810,500,1003 억,,3157789,N,N,21010,N,00,N
|
|
20231213,110706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2370,40,2,1.72,947354220,399280,61.53,2380,2405,2345,3025,1635,2330,2372.67,3.16,-54800,-55646,2403,2366,2313,2276,2223,2385,2295,1004,695,500,1670,5,1,200771551,4758,-3.59,7.52,12,0.20,-661.00,315.00,3800,20230420,-37.63,1900,20221216,24.74,3800,-37.63,20230420,1955,21.23,20231024,3800,-37.63,20230420,1900,24.74,20221216,0.00,N,091810,500,1003 억,,3170233,N,N,21010,N,00,N
|
|
20231213,100709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2380,50,2,2.15,810115880,341451,52.61,2380,2405,2345,3025,1635,2330,2372.59,3.17,-44668,-44616,2403,2366,2313,2276,2223,2385,2295,1004,695,500,1670,5,1,200771551,4778,-3.60,7.56,12,0.17,-661.00,315.00,3800,20230420,-37.37,1900,20221216,25.26,3800,-37.37,20230420,1955,21.74,20231024,3800,-37.37,20230420,1900,25.26,20221216,0.00,N,091810,500,1003 억,,3180365,N,N,21010,N,00,N
|
|
20231213,090701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2385,55,2,2.36,339417755,142502,21.96,2380,2405,2350,3025,1635,2330,2381.90,3.19,-27149,-26607,2403,2366,2313,2276,2223,2385,2295,1004,695,500,1670,5,1,200771551,4788,-3.61,7.57,12,0.07,-661.00,315.00,3800,20230420,-37.24,1900,20221216,25.53,3800,-37.24,20230420,1955,21.99,20231024,3800,-37.24,20230420,1900,25.53,20221216,0.00,N,091810,500,1003 억,,3197884,N,N,21010,N,00,N
|
|
20231212,160638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2330,60,2,2.64,1499506725,646667,154.03,2270,2350,2260,2950,1590,2270,2318.80,3.21,171720,173459,2313,2291,2273,2251,2233,2282,2242,1004,680,500,1630,5,1,200771551,4678,-3.52,7.40,12,0.32,-661.00,315.00,3800,20230420,-38.68,1900,20221216,22.63,3800,-38.68,20230420,1955,19.18,20231024,3800,-38.68,20230420,1900,22.63,20221216,0.00,N,091810,500,1003 억,,3225033,N,N,21010,N,00,N
|
|
20231212,150643,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2335,65,2,2.86,1368239240,590430,140.63,2270,2350,2260,2950,1590,2270,2317.36,3.22,175401,178065,2313,2291,2273,2251,2233,2282,2242,1004,680,500,1630,5,1,200771551,4688,-3.53,7.41,12,0.29,-661.00,315.00,3800,20230420,-38.55,1900,20221216,22.89,3800,-38.55,20230420,1955,19.44,20231024,3800,-38.55,20230420,1900,22.89,20221216,0.00,N,091810,500,1003 억,,3228714,N,N,3356,N,00,N
|
|
20231212,140610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2320,50,2,2.20,1185649720,512030,121.96,2270,2350,2260,2950,1590,2270,2315.59,3.21,168425,172714,2313,2291,2273,2251,2233,2282,2242,1004,680,500,1630,5,1,200771551,4658,-3.51,7.37,12,0.26,-661.00,315.00,3800,20230420,-38.95,1900,20221216,22.11,3800,-38.95,20230420,1955,18.67,20231024,3800,-38.95,20230420,1900,22.11,20221216,0.00,N,091810,500,1003 억,,3221738,N,N,3356,N,00,N
|
|
20231212,130610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2330,60,2,2.64,1106139005,477832,113.81,2270,2350,2260,2950,1590,2270,2314.91,3.21,164562,169004,2313,2291,2273,2251,2233,2282,2242,1004,680,500,1630,5,1,200771551,4678,-3.52,7.40,12,0.24,-661.00,315.00,3800,20230420,-38.68,1900,20221216,22.63,3800,-38.68,20230420,1955,19.18,20231024,3800,-38.68,20230420,1900,22.63,20221216,0.00,N,091810,500,1003 억,,3217875,N,N,3356,N,00,N
|
|
20231212,120605,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2325,55,2,2.42,962334035,416015,99.09,2270,2350,2260,2950,1590,2270,2313.22,3.19,151129,154019,2313,2291,2273,2251,2233,2282,2242,1004,680,500,1630,5,1,200771551,4668,-3.52,7.38,12,0.21,-661.00,315.00,3800,20230420,-38.82,1900,20221216,22.37,3800,-38.82,20230420,1955,18.93,20231024,3800,-38.82,20230420,1900,22.37,20221216,0.00,N,091810,500,1003 억,,3204442,N,N,3356,N,00,N
|
|
20231212,110616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2335,65,2,2.86,792145855,342928,81.68,2270,2350,2260,2950,1590,2270,2309.95,3.16,122493,128493,2313,2291,2273,2251,2233,2282,2242,1004,680,500,1630,5,1,200771551,4688,-3.53,7.41,12,0.17,-661.00,315.00,3800,20230420,-38.55,1900,20221216,22.89,3800,-38.55,20230420,1955,19.44,20231024,3800,-38.55,20230420,1900,22.89,20221216,0.00,N,091810,500,1003 억,,3175806,N,N,3356,N,00,N
|
|
20231212,100639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2325,55,2,2.42,446423730,194403,46.30,2270,2330,2260,2950,1590,2270,2296.38,3.10,53509,59544,2313,2291,2273,2251,2233,2282,2242,1004,680,500,1630,5,1,200771551,4668,-3.52,7.38,12,0.10,-661.00,315.00,3800,20230420,-38.82,1900,20221216,22.37,3800,-38.82,20230420,1955,18.93,20231024,3800,-38.82,20230420,1900,22.37,20221216,0.00,N,091810,500,1003 억,,3106822,N,N,3356,N,00,N
|
|
20231212,090638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2265,-5,5,-0.22,24794845,10948,2.61,2270,2280,2260,2950,1590,2270,2264.78,3.04,1849,3430,2313,2291,2273,2251,2233,2282,2242,1004,680,500,1630,5,1,200771551,4547,-3.43,7.19,12,0.01,-661.00,315.00,3800,20230420,-40.39,1900,20221216,19.21,3800,-40.39,20230420,1955,15.86,20231024,3800,-40.39,20230420,1900,19.21,20221216,0.00,N,091810,500,1003 억,,3055162,N,N,3356,N,00,N
|
|
20231211,160640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2270,-5,5,-0.22,937333335,412420,64.56,2275,2295,2255,2955,1595,2275,2272.77,3.04,-53326,-114140,2325,2300,2280,2255,2235,2290,2245,1004,680,500,1630,5,1,200771551,4558,-3.43,7.21,12,0.21,-661.00,315.00,3800,20230420,-40.26,1900,20221207,19.47,3800,-40.26,20230420,1955,16.11,20231024,3800,-40.26,20230420,1900,19.47,20221216,0.00,N,091810,500,1003 억,,3053313,N,N,3356,N,00,N
|
|
20231211,150637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2265,-10,5,-0.44,886681135,390100,61.07,2275,2295,2255,2955,1595,2275,2272.96,3.04,-54574,-116008,2325,2300,2280,2255,2235,2290,2245,1004,680,500,1630,5,1,200771551,4547,-3.43,7.19,12,0.19,-661.00,315.00,3800,20230420,-40.39,1900,20221207,19.21,3800,-40.39,20230420,1955,15.86,20231024,3800,-40.39,20230420,1900,19.21,20221216,0.00,N,091810,500,1003 억,,3052065,N,N,0,N,00,N
|
|
20231211,140637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2270,-5,5,-0.22,794451350,349410,54.70,2275,2295,2255,2955,1595,2275,2273.69,3.05,-48666,-101852,2325,2300,2280,2255,2235,2290,2245,1004,680,500,1630,5,1,200771551,4558,-3.43,7.21,12,0.17,-661.00,315.00,3800,20230420,-40.26,1900,20221207,19.47,3800,-40.26,20230420,1955,16.11,20231024,3800,-40.26,20230420,1900,19.47,20221216,0.00,N,091810,500,1003 억,,3057973,N,N,0,N,00,N
|
|
20231211,130639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2275,0,3,0.00,709778230,312185,48.87,2275,2295,2255,2955,1595,2275,2273.58,3.05,-48347,-91413,2325,2300,2280,2255,2235,2290,2245,1004,680,500,1630,5,1,200771551,4568,-3.44,7.22,12,0.16,-661.00,315.00,3800,20230420,-40.13,1900,20221207,19.74,3800,-40.13,20230420,1955,16.37,20231024,3800,-40.13,20230420,1900,19.74,20221216,0.00,N,091810,500,1003 억,,3058292,N,N,0,N,00,N
|
|
20231211,120637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,-15,5,-0.66,645169845,283725,44.41,2275,2295,2255,2955,1595,2275,2273.93,3.05,-50229,-81374,2325,2300,2280,2255,2235,2290,2245,1004,680,500,1630,5,1,200771551,4537,-3.42,7.17,12,0.14,-661.00,315.00,3800,20230420,-40.53,1900,20221207,18.95,3800,-40.53,20230420,1955,15.60,20231024,3800,-40.53,20230420,1900,18.95,20221216,0.00,N,091810,500,1003 억,,3056410,N,N,0,N,00,N
|
|
20231211,110636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2265,-10,5,-0.44,543581430,238917,37.40,2275,2295,2255,2955,1595,2275,2275.19,3.05,-46334,-67720,2325,2300,2280,2255,2235,2290,2245,1004,680,500,1630,5,1,200771551,4547,-3.43,7.19,12,0.12,-661.00,315.00,3800,20230420,-40.39,1900,20221207,19.21,3800,-40.39,20230420,1955,15.86,20231024,3800,-40.39,20230420,1900,19.21,20221216,0.00,N,091810,500,1003 억,,3060305,N,N,0,N,00,N
|
|
20231211,100634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2265,-10,5,-0.44,412607950,181123,28.35,2275,2295,2255,2955,1595,2275,2278.05,3.08,-17538,-29037,2325,2300,2280,2255,2235,2290,2245,1004,680,500,1630,5,1,200771551,4547,-3.43,7.19,12,0.09,-661.00,315.00,3800,20230420,-40.39,1900,20221207,19.21,3800,-40.39,20230420,1955,15.86,20231024,3800,-40.39,20230420,1900,19.21,20221216,0.00,N,091810,500,1003 억,,3089101,N,N,0,N,00,N
|
|
20231211,090634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2280,5,2,0.22,67724410,29857,4.67,2275,2280,2255,2955,1595,2275,2268.29,3.08,-11564,-13064,2325,2300,2280,2255,2235,2290,2245,1004,680,500,1630,5,1,200771551,4578,-3.45,7.24,12,0.01,-661.00,315.00,3800,20230420,-40.00,1900,20221207,20.00,3800,-40.00,20230420,1955,16.62,20231024,3800,-40.00,20230420,1900,20.00,20221216,0.00,N,091810,500,1003 억,,3095075,N,N,0,N,00,N
|
|
20231208,160628,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2275,-20,5,-0.87,1383333300,607734,27.27,2300,2305,2260,2980,1610,2295,2275.78,3.09,-86995,-84477,2441,2367,2326,2252,2211,2347,2232,1004,685,500,1650,5,1,200771551,4568,-3.44,7.22,12,0.30,-661.00,315.00,3800,20230420,-40.13,1900,20221207,19.74,3800,-40.13,20230420,1955,16.37,20231024,3800,-40.13,20230420,1900,19.74,20221216,0.00,N,091810,500,1003 억,,3105700,N,N,0,N,00,N
|
|
20231208,150630,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2275,-20,5,-0.87,1223197050,537156,24.10,2300,2305,2260,2980,1610,2295,2276.70,3.11,-68221,-66642,2441,2367,2326,2252,2211,2347,2232,1004,685,500,1650,5,1,200771551,4568,-3.44,7.22,12,0.27,-661.00,315.00,3800,20230420,-40.13,1900,20221207,19.74,3800,-40.13,20230420,1955,16.37,20231024,3800,-40.13,20230420,1900,19.74,20221216,0.00,N,091810,500,1003 억,,3124474,N,N,0,N,00,N
|
|
20231208,140629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2285,-10,5,-0.44,897963785,394334,17.69,2300,2305,2260,2980,1610,2295,2276.52,3.12,-59137,-57692,2441,2367,2326,2252,2211,2347,2232,1004,685,500,1650,5,1,200771551,4588,-3.46,7.25,12,0.20,-661.00,315.00,3800,20230420,-39.87,1900,20221207,20.26,3800,-39.87,20230420,1955,16.88,20231024,3800,-39.87,20230420,1900,20.26,20221216,0.00,N,091810,500,1003 억,,3133558,N,N,0,N,00,N
|
|
20231208,130630,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2275,-20,5,-0.87,804698865,353435,15.86,2300,2305,2260,2980,1610,2295,2276.05,3.12,-59009,-57698,2441,2367,2326,2252,2211,2347,2232,1004,685,500,1650,5,1,200771551,4568,-3.44,7.22,12,0.18,-661.00,315.00,3800,20230420,-40.13,1900,20221207,19.74,3800,-40.13,20230420,1955,16.37,20231024,3800,-40.13,20230420,1900,19.74,20221216,0.00,N,091810,500,1003 억,,3133686,N,N,0,N,00,N
|
|
20231208,120626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2270,-25,5,-1.09,721313730,316786,14.21,2300,2305,2260,2980,1610,2295,2276.15,3.11,-66678,-65598,2441,2367,2326,2252,2211,2347,2232,1004,685,500,1650,5,1,200771551,4558,-3.43,7.21,12,0.16,-661.00,315.00,3800,20230420,-40.26,1900,20221207,19.47,3800,-40.26,20230420,1955,16.11,20231024,3800,-40.26,20230420,1900,19.47,20221216,0.00,N,091810,500,1003 억,,3126017,N,N,0,N,00,N
|
|
20231208,110624,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2270,-25,5,-1.09,673491305,295725,13.27,2300,2305,2260,2980,1610,2295,2276.56,3.12,-60090,-59010,2441,2367,2326,2252,2211,2347,2232,1004,685,500,1650,5,1,200771551,4558,-3.43,7.21,12,0.15,-661.00,315.00,3800,20230420,-40.26,1900,20221207,19.47,3800,-40.26,20230420,1955,16.11,20231024,3800,-40.26,20230420,1900,19.47,20221216,0.00,N,091810,500,1003 억,,3132605,N,N,0,N,00,N
|
|
20231208,100632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2285,-10,5,-0.44,550708150,241712,10.84,2300,2305,2260,2980,1610,2295,2277.36,3.13,-54425,-53479,2441,2367,2326,2252,2211,2347,2232,1004,685,500,1650,5,1,200771551,4588,-3.46,7.25,12,0.12,-661.00,315.00,3800,20230420,-39.87,1900,20221207,20.26,3800,-39.87,20230420,1955,16.88,20231024,3800,-39.87,20230420,1900,20.26,20221216,0.00,N,091810,500,1003 억,,3138270,N,N,0,N,00,N
|
|
20231208,090623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2275,-20,5,-0.87,193636555,84745,3.80,2300,2305,2265,2980,1610,2295,2282.97,3.16,-24191,-24132,2441,2367,2326,2252,2211,2347,2232,1004,685,500,1650,5,1,200771551,4568,-3.44,7.22,12,0.04,-661.00,315.00,3800,20230420,-40.13,1900,20221207,19.74,3800,-40.13,20230420,1955,16.37,20231024,3800,-40.13,20230420,1900,19.74,20221216,0.00,N,091810,500,1003 억,,3168504,N,N,0,N,00,N
|
|
20231207,160626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2295,60,2,2.68,5205004110,2217117,409.07,2310,2400,2285,2905,1565,2235,2347.86,3.17,283185,356092,2285,2260,2235,2210,2185,2247,2197,1004,670,500,1600,5,1,200771551,4608,-3.47,7.29,12,1.10,-661.00,315.00,3800,20230420,-39.61,1900,20221207,20.79,3800,-39.61,20230420,1955,17.39,20231024,3800,-39.61,20230420,1900,20.79,20221207,0.00,N,091810,500,1003 억,,3184840,N,N,3242,N,00,N
|
|
20231207,150627,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2305,70,2,3.13,5084891890,2164782,399.42,2310,2400,2285,2905,1565,2235,2348.92,3.18,288204,353256,2285,2260,2235,2210,2185,2247,2197,1004,670,500,1600,5,1,200771551,4628,-3.49,7.32,12,1.08,-661.00,315.00,3800,20230420,-39.34,1900,20221207,21.32,3800,-39.34,20230420,1955,17.90,20231024,3800,-39.34,20230420,1900,21.32,20221207,0.00,N,091810,500,1003 억,,3189859,N,N,3242,N,00,N
|
|
20231207,140624,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2335,100,2,4.47,4576171700,1944426,358.76,2310,2400,2290,2905,1565,2235,2353.48,3.25,363961,428771,2285,2260,2235,2210,2185,2247,2197,1004,670,500,1600,5,1,200771551,4688,-3.53,7.41,12,0.97,-661.00,315.00,3800,20230420,-38.55,1900,20221207,22.89,3800,-38.55,20230420,1955,19.44,20231024,3800,-38.55,20230420,1900,22.89,20221207,0.00,N,091810,500,1003 억,,3265616,N,N,3242,N,00,N
|
|
20231207,130624,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2340,105,2,4.70,4332361975,1840108,339.51,2310,2400,2290,2905,1565,2235,2354.41,3.29,396485,460985,2285,2260,2235,2210,2185,2247,2197,1004,670,500,1600,5,1,200771551,4698,-3.54,7.43,12,0.92,-661.00,315.00,3800,20230420,-38.42,1900,20221207,23.16,3800,-38.42,20230420,1955,19.69,20231024,3800,-38.42,20230420,1900,23.16,20221207,0.00,N,091810,500,1003 억,,3298140,N,N,3242,N,00,N
|
|
20231207,120626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2335,100,2,4.47,4213326875,1789231,330.12,2310,2400,2290,2905,1565,2235,2354.83,3.29,398107,462343,2285,2260,2235,2210,2185,2247,2197,1004,670,500,1600,5,1,200771551,4688,-3.53,7.41,12,0.89,-661.00,315.00,3800,20230420,-38.55,1900,20221207,22.89,3800,-38.55,20230420,1955,19.44,20231024,3800,-38.55,20230420,1900,22.89,20221207,0.00,N,091810,500,1003 억,,3299762,N,N,3242,N,00,N
|
|
20231207,110622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2350,115,2,5.15,4064832710,1725707,318.40,2310,2400,2290,2905,1565,2235,2355.46,3.30,411480,475599,2285,2260,2235,2210,2185,2247,2197,1004,670,500,1600,5,1,200771551,4718,-3.56,7.46,12,0.86,-661.00,315.00,3800,20230420,-38.16,1900,20221207,23.68,3800,-38.16,20230420,1955,20.20,20231024,3800,-38.16,20230420,1900,23.68,20221207,0.00,N,091810,500,1003 억,,3313135,N,N,3242,N,00,N
|
|
20231207,100620,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2360,125,2,5.59,3582535295,1520498,280.54,2310,2400,2290,2905,1565,2235,2356.16,3.25,364736,428774,2285,2260,2235,2210,2185,2247,2197,1004,670,500,1600,5,1,200771551,4738,-3.57,7.49,12,0.76,-661.00,315.00,3800,20230420,-37.89,1900,20221207,24.21,3800,-37.89,20230420,1955,20.72,20231024,3800,-37.89,20230420,1900,24.21,20221207,0.00,N,091810,500,1003 억,,3266391,N,N,3242,N,00,N
|
|
20231207,090626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2325,90,2,4.03,538543430,232928,42.98,2310,2350,2290,2905,1565,2235,2312.06,2.90,4370,4632,2285,2260,2235,2210,2185,2247,2197,1004,670,500,1600,5,1,200771551,4668,-3.52,7.38,12,0.12,-661.00,315.00,3800,20230420,-38.82,1900,20221207,22.37,3800,-38.82,20230420,1955,18.93,20231024,3800,-38.82,20230420,1900,22.37,20221207,0.00,N,091810,500,1003 억,,2906025,N,N,3242,N,00,N
|
|
20231206,160616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2235,-25,5,-1.11,1185212600,531571,115.78,2260,2260,2210,2935,1585,2260,2229.64,2.89,-15757,-24816,2320,2290,2265,2235,2210,2277,2222,1004,675,500,1620,5,1,200771551,4487,-3.38,7.10,12,0.26,-661.00,315.00,3800,20230420,-41.18,1900,20221207,17.63,3800,-41.18,20230420,1955,14.32,20231024,3800,-41.18,20230420,1900,17.63,20221207,0.00,N,091810,500,1003 억,,2901655,N,N,3242,N,00,N
|
|
20231206,150626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2230,-30,5,-1.33,1038345255,466221,101.54,2260,2260,2210,2935,1585,2260,2227.15,2.92,9719,1423,2320,2290,2265,2235,2210,2277,2222,1004,675,500,1620,5,1,200771551,4477,-3.37,7.08,12,0.23,-661.00,315.00,3800,20230420,-41.32,1900,20221207,17.37,3800,-41.32,20230420,1955,14.07,20231024,3800,-41.32,20230420,1900,17.37,20221207,0.00,N,091810,500,1003 억,,2927131,N,N,3896,N,00,N
|
|
20231206,140624,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2230,-30,5,-1.33,880499835,395244,86.09,2260,2260,2210,2935,1585,2260,2227.74,2.92,10422,1559,2320,2290,2265,2235,2210,2277,2222,1004,675,500,1620,5,1,200771551,4477,-3.37,7.08,12,0.20,-661.00,315.00,3800,20230420,-41.32,1900,20221207,17.37,3800,-41.32,20230420,1955,14.07,20231024,3800,-41.32,20230420,1900,17.37,20221207,0.00,N,091810,500,1003 억,,2927834,N,N,3896,N,00,N
|
|
20231206,130618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2235,-25,5,-1.11,765936750,343870,74.90,2260,2260,2210,2935,1585,2260,2227.40,2.91,-553,-11016,2320,2290,2265,2235,2210,2277,2222,1004,675,500,1620,5,1,200771551,4487,-3.38,7.10,12,0.17,-661.00,315.00,3800,20230420,-41.18,1900,20221207,17.63,3800,-41.18,20230420,1955,14.32,20231024,3800,-41.18,20230420,1900,17.63,20221207,0.00,N,091810,500,1003 억,,2916859,N,N,3896,N,00,N
|
|
20231206,120615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2230,-30,5,-1.33,599504755,269182,58.63,2260,2260,2210,2935,1585,2260,2227.14,2.88,-30237,-39453,2320,2290,2265,2235,2210,2277,2222,1004,675,500,1620,5,1,200771551,4477,-3.37,7.08,12,0.13,-661.00,315.00,3800,20230420,-41.32,1900,20221207,17.37,3800,-41.32,20230420,1955,14.07,20231024,3800,-41.32,20230420,1900,17.37,20221207,0.00,N,091810,500,1003 억,,2887175,N,N,3896,N,00,N
|
|
20231206,110626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2225,-35,5,-1.55,537743230,241450,52.59,2260,2260,2210,2935,1585,2260,2227.14,2.88,-31687,-38509,2320,2290,2265,2235,2210,2277,2222,1004,675,500,1620,5,1,200771551,4467,-3.37,7.06,12,0.12,-661.00,315.00,3800,20230420,-41.45,1900,20221207,17.11,3800,-41.45,20230420,1955,13.81,20231024,3800,-41.45,20230420,1900,17.11,20221207,0.00,N,091810,500,1003 억,,2885725,N,N,3896,N,00,N
|
|
20231206,100617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2225,-35,5,-1.55,401730380,180312,39.27,2260,2260,2210,2935,1585,2260,2227.97,2.86,-42350,-42892,2320,2290,2265,2235,2210,2277,2222,1004,675,500,1620,5,1,200771551,4467,-3.37,7.06,12,0.09,-661.00,315.00,3800,20230420,-41.45,1900,20221207,17.11,3800,-41.45,20230420,1955,13.81,20231024,3800,-41.45,20230420,1900,17.11,20221207,0.00,N,091810,500,1003 억,,2875062,N,N,3896,N,00,N
|
|
20231206,090620,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2245,-15,5,-0.66,21590690,9620,2.10,2260,2260,2230,2935,1585,2260,2244.35,2.90,-1902,-1935,2320,2290,2265,2235,2210,2277,2222,1004,675,500,1620,5,1,200771551,4507,-3.40,7.13,12,0.00,-661.00,315.00,3800,20230420,-40.92,1900,20221207,18.16,3800,-40.92,20230420,1955,14.83,20231024,3800,-40.92,20230420,1900,18.16,20221207,0.00,N,091810,500,1003 억,,2915510,N,N,3896,N,00,N
|
|
20231205,160623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,-15,5,-0.66,1038706915,458114,109.38,2275,2295,2240,2955,1595,2275,2267.35,2.91,-9073,-8163,2345,2310,2290,2255,2235,2300,2245,1004,680,500,1630,5,1,200771551,4537,-3.42,7.17,12,0.23,-661.00,315.00,3800,20230420,-40.53,1855,20221201,21.83,3800,-40.53,20230420,1955,15.60,20231024,3800,-40.53,20230420,1900,18.95,20221207,0.00,N,091810,500,1003 억,,2917412,N,N,3896,N,00,N
|
|
20231205,150621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,-15,5,-0.66,998748955,440416,105.16,2275,2295,2240,2955,1595,2275,2267.74,2.91,-8514,-7784,2345,2310,2290,2255,2235,2300,2245,1004,680,500,1630,5,1,200771551,4537,-3.42,7.17,12,0.22,-661.00,315.00,3800,20230420,-40.53,1855,20221201,21.83,3800,-40.53,20230420,1955,15.60,20231024,3800,-40.53,20230420,1900,18.95,20221207,0.00,N,091810,500,1003 억,,2917971,N,N,3462,N,00,N
|
|
20231205,140621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2275,0,3,0.00,911991395,402056,96.00,2275,2295,2240,2955,1595,2275,2268.31,2.91,-2086,-1533,2345,2310,2290,2255,2235,2300,2245,1004,680,500,1630,5,1,200771551,4568,-3.44,7.22,12,0.20,-661.00,315.00,3800,20230420,-40.13,1855,20221201,22.64,3800,-40.13,20230420,1955,16.37,20231024,3800,-40.13,20230420,1900,19.74,20221207,0.00,N,091810,500,1003 억,,2924399,N,N,3462,N,00,N
|
|
20231205,130619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2280,5,2,0.22,554922580,245598,58.64,2275,2280,2240,2955,1595,2275,2259.46,2.93,14714,15669,2345,2310,2290,2255,2235,2300,2245,1004,680,500,1630,5,1,200771551,4578,-3.45,7.24,12,0.12,-661.00,315.00,3800,20230420,-40.00,1855,20221201,22.91,3800,-40.00,20230420,1955,16.62,20231024,3800,-40.00,20230420,1900,20.00,20221207,0.00,N,091810,500,1003 억,,2941199,N,N,3462,N,00,N
|
|
20231205,120615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,-15,5,-0.66,381537405,168845,40.32,2275,2280,2240,2955,1595,2275,2259.66,2.93,9738,9355,2345,2310,2290,2255,2235,2300,2245,1004,680,500,1630,5,1,200771551,4537,-3.42,7.17,12,0.08,-661.00,315.00,3800,20230420,-40.53,1855,20221201,21.83,3800,-40.53,20230420,1955,15.60,20231024,3800,-40.53,20230420,1900,18.95,20221207,0.00,N,091810,500,1003 억,,2936223,N,N,3462,N,00,N
|
|
20231205,110615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2265,-10,5,-0.44,322349070,142655,34.06,2275,2280,2240,2955,1595,2275,2259.61,2.92,5008,5132,2345,2310,2290,2255,2235,2300,2245,1004,680,500,1630,5,1,200771551,4547,-3.43,7.19,12,0.07,-661.00,315.00,3800,20230420,-40.39,1855,20221201,22.10,3800,-40.39,20230420,1955,15.86,20231024,3800,-40.39,20230420,1900,19.21,20221207,0.00,N,091810,500,1003 억,,2931493,N,N,3462,N,00,N
|
|
20231205,100617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2265,-10,5,-0.44,183887400,81388,19.43,2275,2280,2240,2955,1595,2275,2259.34,2.91,-3211,-2905,2345,2310,2290,2255,2235,2300,2245,1004,680,500,1630,5,1,200771551,4547,-3.43,7.19,12,0.04,-661.00,315.00,3800,20230420,-40.39,1855,20221201,22.10,3800,-40.39,20230420,1955,15.86,20231024,3800,-40.39,20230420,1900,19.21,20221207,0.00,N,091810,500,1003 억,,2923274,N,N,3462,N,00,N
|
|
20231205,090616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2250,-25,5,-1.10,58355125,25814,6.16,2275,2280,2240,2955,1595,2275,2260.44,2.91,-6072,-5497,2345,2310,2290,2255,2235,2300,2245,1004,680,500,1630,5,1,200771551,4517,-3.40,7.14,12,0.01,-661.00,315.00,3800,20230420,-40.79,1855,20221201,21.29,3800,-40.79,20230420,1955,15.09,20231024,3800,-40.79,20230420,1900,18.42,20221207,0.00,N,091810,500,1003 억,,2920413,N,N,3462,N,00,N
|
|
20231204,160615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2275,-25,5,-1.09,943075010,412154,51.85,2325,2325,2270,2990,1610,2300,2288.17,2.92,-61271,-59908,2366,2332,2301,2267,2236,2350,2285,1004,690,500,1650,5,1,200771551,4568,-3.44,7.22,12,0.21,-661.00,315.00,3800,20230420,-40.13,1835,20221130,23.98,3800,-40.13,20230420,1955,16.37,20231024,3800,-40.13,20230420,1900,19.74,20221207,0.00,N,091810,500,1003 억,,2926485,N,N,3462,N,00,N
|
|
20231204,150617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2285,-15,5,-0.65,863923370,377459,47.49,2325,2325,2270,2990,1610,2300,2288.79,2.93,-50653,-49289,2366,2332,2301,2267,2236,2350,2285,1004,690,500,1650,5,1,200771551,4588,-3.46,7.25,12,0.19,-661.00,315.00,3800,20230420,-39.87,1835,20221130,24.52,3800,-39.87,20230420,1955,16.88,20231024,3800,-39.87,20230420,1900,20.26,20221207,0.00,N,091810,500,1003 억,,2937103,N,N,3024,N,00,N
|
|
20231204,140613,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2275,-25,5,-1.09,773159535,337602,42.48,2325,2325,2270,2990,1610,2300,2290.15,2.93,-45783,-44532,2366,2332,2301,2267,2236,2350,2285,1004,690,500,1650,5,1,200771551,4568,-3.44,7.22,12,0.17,-661.00,315.00,3800,20230420,-40.13,1835,20221130,23.98,3800,-40.13,20230420,1955,16.37,20231024,3800,-40.13,20230420,1900,19.74,20221207,0.00,N,091810,500,1003 억,,2941973,N,N,3024,N,00,N
|
|
20231204,130611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2285,-15,5,-0.65,679886475,296649,37.32,2325,2325,2275,2990,1610,2300,2291.89,2.94,-32883,-31677,2366,2332,2301,2267,2236,2350,2285,1004,690,500,1650,5,1,200771551,4588,-3.46,7.25,12,0.15,-661.00,315.00,3800,20230420,-39.87,1835,20221130,24.52,3800,-39.87,20230420,1955,16.88,20231024,3800,-39.87,20230420,1900,20.26,20221207,0.00,N,091810,500,1003 억,,2954873,N,N,3024,N,00,N
|
|
20231204,120611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2295,-5,5,-0.22,544151675,237183,29.84,2325,2325,2280,2990,1610,2300,2294.23,2.96,-20912,-19859,2366,2332,2301,2267,2236,2350,2285,1004,690,500,1650,5,1,200771551,4608,-3.47,7.29,12,0.12,-661.00,315.00,3800,20230420,-39.61,1835,20221130,25.07,3800,-39.61,20230420,1955,17.39,20231024,3800,-39.61,20230420,1900,20.79,20221207,0.00,N,091810,500,1003 억,,2966844,N,N,3024,N,00,N
|
|
20231204,110614,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2290,-10,5,-0.43,440612615,191975,24.15,2325,2325,2280,2990,1610,2300,2295.15,2.96,-21634,-20524,2366,2332,2301,2267,2236,2350,2285,1004,690,500,1650,5,1,200771551,4598,-3.46,7.27,12,0.10,-661.00,315.00,3800,20230420,-39.74,1835,20221130,24.80,3800,-39.74,20230420,1955,17.14,20231024,3800,-39.74,20230420,1900,20.53,20221207,0.00,N,091810,500,1003 억,,2966122,N,N,3024,N,00,N
|
|
20231204,100613,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2295,-5,5,-0.22,266013085,115790,14.57,2325,2325,2280,2990,1610,2300,2297.37,2.96,-14667,-13648,2366,2332,2301,2267,2236,2350,2285,1004,690,500,1650,5,1,200771551,4608,-3.47,7.29,12,0.06,-661.00,315.00,3800,20230420,-39.61,1835,20221130,25.07,3800,-39.61,20230420,1955,17.39,20231024,3800,-39.61,20230420,1900,20.79,20221207,0.00,N,091810,500,1003 억,,2973089,N,N,3024,N,00,N
|
|
20231204,090612,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2300,0,3,0.00,66403360,28827,3.63,2325,2325,2290,2990,1610,2300,2303.52,2.96,-15534,-15664,2366,2332,2301,2267,2236,2350,2285,1004,690,500,1650,5,1,200771551,4618,-3.48,7.30,12,0.01,-661.00,315.00,3800,20230420,-39.47,1835,20221130,25.34,3800,-39.47,20230420,1955,17.65,20231024,3800,-39.47,20230420,1900,21.05,20221207,0.00,N,091810,500,1003 억,,2972222,N,N,3024,N,00,N
|
|
20231201,160613,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2300,55,2,2.45,1791704660,777273,114.32,2275,2335,2270,2915,1575,2245,2305.13,2.98,31041,31263,2305,2275,2220,2190,2135,2290,2205,1004,670,500,1610,5,1,200771551,4618,-3.48,7.30,12,0.39,-661.00,315.00,3800,20230420,-39.47,1790,20221129,28.49,3800,-39.47,20230420,1955,17.65,20231024,3800,-39.47,20230420,1855,23.99,20221201,0.00,N,091810,500,1003 억,,2987756,N,N,3024,N,00,N
|
|
20231201,150611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2300,55,2,2.45,1696491920,735893,108.23,2275,2335,2270,2915,1575,2245,2305.35,2.98,38587,38755,2305,2275,2220,2190,2135,2290,2205,1004,670,500,1610,5,1,200771551,4618,-3.48,7.30,12,0.37,-661.00,315.00,3800,20230420,-39.47,1790,20221129,28.49,3800,-39.47,20230420,1955,17.65,20231024,3800,-39.47,20230420,1855,23.99,20221201,0.00,N,091810,500,1003 억,,2995302,N,N,73471,N,00,N
|
|
20231201,140611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2300,55,2,2.45,1546818365,670693,98.64,2275,2335,2270,2915,1575,2245,2306.30,3.00,56961,56821,2305,2275,2220,2190,2135,2290,2205,1004,670,500,1610,5,1,200771551,4618,-3.48,7.30,12,0.33,-661.00,315.00,3800,20230420,-39.47,1790,20221129,28.49,3800,-39.47,20230420,1955,17.65,20231024,3800,-39.47,20230420,1855,23.99,20221201,0.00,N,091810,500,1003 억,,3013676,N,N,73471,N,00,N
|
|
20231201,130611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2300,55,2,2.45,1460068760,632951,93.09,2275,2335,2270,2915,1575,2245,2306.76,3.01,61234,62386,2305,2275,2220,2190,2135,2290,2205,1004,670,500,1610,5,1,200771551,4618,-3.48,7.30,12,0.32,-661.00,315.00,3800,20230420,-39.47,1790,20221129,28.49,3800,-39.47,20230420,1955,17.65,20231024,3800,-39.47,20230420,1855,23.99,20221201,0.00,N,091810,500,1003 억,,3017949,N,N,73471,N,00,N
|
|
20231201,120617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2300,55,2,2.45,1293006435,560489,82.43,2275,2335,2270,2915,1575,2245,2306.93,3.02,74400,75311,2305,2275,2220,2190,2135,2290,2205,1004,670,500,1610,5,1,200771551,4618,-3.48,7.30,12,0.28,-661.00,315.00,3800,20230420,-39.47,1790,20221129,28.49,3800,-39.47,20230420,1955,17.65,20231024,3800,-39.47,20230420,1855,23.99,20221201,0.00,N,091810,500,1003 억,,3031115,N,N,73471,N,00,N
|
|
20231201,110612,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2290,45,2,2.00,999065080,432736,63.64,2275,2335,2270,2915,1575,2245,2308.72,2.99,44011,44583,2305,2275,2220,2190,2135,2290,2205,1004,670,500,1610,5,1,200771551,4598,-3.46,7.27,12,0.22,-661.00,315.00,3800,20230420,-39.74,1790,20221129,27.93,3800,-39.74,20230420,1955,17.14,20231024,3800,-39.74,20230420,1855,23.45,20221201,0.00,N,091810,500,1003 억,,3000726,N,N,73471,N,00,N
|
|
20231201,100617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2290,45,2,2.00,831874315,359838,52.92,2275,2335,2270,2915,1575,2245,2311.80,2.99,40643,40746,2305,2275,2220,2190,2135,2290,2205,1004,670,500,1610,5,1,200771551,4598,-3.46,7.27,12,0.18,-661.00,315.00,3800,20230420,-39.74,1790,20221129,27.93,3800,-39.74,20230420,1955,17.14,20231024,3800,-39.74,20230420,1855,23.45,20221201,0.00,N,091810,500,1003 억,,2997358,N,N,73471,N,00,N
|
|
20231201,090610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2335,90,2,4.01,405323735,175391,25.80,2275,2335,2270,2915,1575,2245,2310.97,2.99,47046,46652,2305,2275,2220,2190,2135,2290,2205,1004,670,500,1610,5,1,200771551,4688,-3.53,7.41,12,0.09,-661.00,315.00,3800,20230420,-38.55,1790,20221129,30.45,3800,-38.55,20230420,1955,19.44,20231024,3800,-38.55,20230420,1855,25.88,20221201,0.00,N,091810,500,1003 억,,3003761,N,N,73471,N,00,N
|