118 lines
51 KiB
CSV
118 lines
51 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
|
|
20240123,120725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3160,10,2,0.32,1783004370,566527,23.66,3110,3190,3070,4095,2205,3150,3147.25,2.53,79272,79005,3316,3232,3141,3057,2966,3187,3012,1004,945,500,2260,5,1,200771551,6344,-4.78,10.03,12,0.28,-661.00,315.00,3800,20230420,-16.84,1955,20231024,61.64,3250,-2.77,20240119,2400,31.67,20240102,3800,-16.84,20230420,1955,61.64,20231024,0.12,N,091810,500,1003 억,,2542439,N,N,8330,N,00,N
|
|
20240123,110723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3185,35,2,1.11,1430750335,455278,19.02,3110,3190,3070,4095,2205,3150,3142.58,2.55,100779,100694,3316,3232,3141,3057,2966,3187,3012,1004,945,500,2260,5,1,200771551,6395,-4.82,10.11,12,0.23,-661.00,315.00,3800,20230420,-16.18,1955,20231024,62.92,3250,-2.00,20240119,2400,32.71,20240102,3800,-16.18,20230420,1955,62.92,20231024,0.12,N,091810,500,1003 억,,2563946,N,N,8330,N,00,N
|
|
20240123,100722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3155,5,2,0.16,905447055,289113,12.08,3110,3175,3070,4095,2205,3150,3131.80,2.49,40687,40117,3316,3232,3141,3057,2966,3187,3012,1004,945,500,2260,5,1,200771551,6334,-4.77,10.02,12,0.14,-661.00,315.00,3800,20230420,-16.97,1955,20231024,61.38,3250,-2.92,20240119,2400,31.46,20240102,3800,-16.97,20230420,1955,61.38,20231024,0.12,N,091810,500,1003 억,,2503854,N,N,8330,N,00,N
|
|
20240123,090723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3090,-60,5,-1.90,198418940,63909,2.67,3110,3130,3070,4095,2205,3150,3104.54,2.44,-12189,-12205,3316,3232,3141,3057,2966,3187,3012,1004,945,500,2260,5,1,200771551,6204,-4.67,9.81,12,0.03,-661.00,315.00,3800,20230420,-18.68,1955,20231024,58.06,3250,-4.92,20240119,2400,28.75,20240102,3800,-18.68,20230420,1955,58.06,20231024,0.12,N,091810,500,1003 억,,2450978,N,N,8330,N,00,N
|
|
20240119,160718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3205,75,2,2.40,10252425460,3226249,63.16,3180,3250,3100,4065,2195,3130,3177.79,2.76,106532,105996,3286,3207,3096,3017,2906,3247,3057,1004,935,500,2250,5,1,200771551,6435,-4.85,10.17,12,1.61,-661.00,315.00,3800,20230420,-15.66,1955,20231024,63.94,3250,-1.38,20240119,2400,33.54,20240102,3800,-15.66,20230420,1955,63.94,20231024,0.15,N,091810,500,1003 억,,2773493,N,N,3343,N,00,N
|
|
20240119,150721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3215,85,2,2.72,9791789555,3083038,60.36,3180,3250,3100,4065,2195,3130,3176.02,2.79,136943,137900,3286,3207,3096,3017,2906,3247,3057,1004,935,500,2250,5,1,200771551,6455,-4.86,10.21,12,1.54,-661.00,315.00,3800,20230420,-15.39,1955,20231024,64.45,3250,-1.08,20240119,2400,33.96,20240102,3800,-15.39,20230420,1955,64.45,20231024,0.15,N,091810,500,1003 억,,2803904,N,N,5633,N,00,N
|
|
20240119,140718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3220,90,2,2.88,8135111235,2566678,50.25,3180,3250,3100,4065,2195,3130,3169.51,2.91,250282,248621,3286,3207,3096,3017,2906,3247,3057,1004,935,500,2250,5,1,200771551,6465,-4.87,10.22,12,1.28,-661.00,315.00,3800,20230420,-15.26,1955,20231024,64.71,3250,-0.92,20240119,2400,34.17,20240102,3800,-15.26,20230420,1955,64.71,20231024,0.15,N,091810,500,1003 억,,2917243,N,N,5633,N,00,N
|
|
20240119,130719,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3145,15,2,0.48,4672121500,1485805,29.09,3180,3185,3100,4065,2195,3130,3144.51,2.48,-177895,-180265,3286,3207,3096,3017,2906,3247,3057,1004,935,500,2250,5,1,200771551,6314,-4.76,9.98,12,0.74,-661.00,315.00,3800,20230420,-17.24,1955,20231024,60.87,3185,-1.26,20240119,2400,31.04,20240102,3800,-17.24,20230420,1955,60.87,20231024,0.15,N,091810,500,1003 억,,2489066,N,N,5633,N,00,N
|
|
20240119,120722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3155,25,2,0.80,4317331210,1373194,26.88,3180,3185,3100,4065,2195,3130,3144.01,2.51,-152525,-155294,3286,3207,3096,3017,2906,3247,3057,1004,935,500,2250,5,1,200771551,6334,-4.77,10.02,12,0.68,-661.00,315.00,3800,20230420,-16.97,1955,20231024,61.38,3185,-0.94,20240119,2400,31.46,20240102,3800,-16.97,20230420,1955,61.38,20231024,0.15,N,091810,500,1003 억,,2514436,N,N,5633,N,00,N
|
|
20240119,110721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3160,30,2,0.96,3920950545,1247629,24.42,3180,3185,3100,4065,2195,3130,3142.72,2.52,-133104,-136261,3286,3207,3096,3017,2906,3247,3057,1004,935,500,2250,5,1,200771551,6344,-4.78,10.03,12,0.62,-661.00,315.00,3800,20230420,-16.84,1955,20231024,61.64,3185,-0.78,20240119,2400,31.67,20240102,3800,-16.84,20230420,1955,61.64,20231024,0.15,N,091810,500,1003 억,,2533857,N,N,5633,N,00,N
|
|
20240119,100725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3125,-5,5,-0.16,2654451040,845531,16.55,3180,3185,3100,4065,2195,3130,3139.39,2.49,-168908,-172433,3286,3207,3096,3017,2906,3247,3057,1004,935,500,2250,5,1,200771551,6274,-4.73,9.92,12,0.42,-661.00,315.00,3800,20230420,-17.76,1955,20231024,59.85,3185,-1.88,20240119,2400,30.21,20240102,3800,-17.76,20230420,1955,59.85,20231024,0.15,N,091810,500,1003 억,,2498053,N,N,5633,N,00,N
|
|
20240119,090717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3100,-30,5,-0.96,902362580,286893,5.62,3180,3185,3100,4065,2195,3130,3145.29,2.50,-155366,-157837,3286,3207,3096,3017,2906,3247,3057,1004,935,500,2250,5,1,200771551,6224,-4.69,9.84,12,0.14,-661.00,315.00,3800,20230420,-18.42,1955,20231024,58.57,3185,-2.67,20240119,2400,29.17,20240102,3800,-18.42,20230420,1955,58.57,20231024,0.15,N,091810,500,1003 억,,2511595,N,N,5633,N,00,N
|
|
20240118,160717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3130,155,2,5.21,15751359360,5056793,235.90,3000,3175,2985,3865,2085,2975,3114.89,2.66,-165622,-79951,3091,3032,2991,2932,2891,3012,2912,1004,890,500,2140,5,1,200771551,6284,-4.74,9.94,12,2.52,-661.00,315.00,3800,20230420,-17.63,1955,20231024,60.10,3175,-1.42,20240118,2400,30.42,20240102,3800,-17.63,20230420,1955,60.10,20231024,0.16,N,091810,500,1003 억,,2666961,N,N,5633,N,00,N
|
|
20240118,150718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3130,155,2,5.21,15080089710,4842573,225.91,3000,3175,2985,3865,2085,2975,3114.07,2.67,-149595,-67273,3091,3032,2991,2932,2891,3012,2912,1004,890,500,2140,5,1,200771551,6284,-4.74,9.94,12,2.41,-661.00,315.00,3800,20230420,-17.63,1955,20231024,60.10,3175,-1.42,20240118,2400,30.42,20240102,3800,-17.63,20230420,1955,60.10,20231024,0.16,N,091810,500,1003 억,,2682988,N,N,7373,N,00,N
|
|
20240118,140718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3095,120,2,4.03,13557460195,4354066,203.12,3000,3175,2985,3865,2085,2975,3113.75,2.72,-101577,-37036,3091,3032,2991,2932,2891,3012,2912,1004,890,500,2140,5,1,200771551,6214,-4.68,9.83,12,2.17,-661.00,315.00,3800,20230420,-18.55,1955,20231024,58.31,3175,-2.52,20240118,2400,28.96,20240102,3800,-18.55,20230420,1955,58.31,20231024,0.16,N,091810,500,1003 억,,2731006,N,N,7373,N,00,N
|
|
20240118,130717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3100,125,2,4.20,12234695620,3926866,183.19,3000,3175,2985,3865,2085,2975,3115.65,2.80,-17804,25757,3091,3032,2991,2932,2891,3012,2912,1004,890,500,2140,5,1,200771551,6224,-4.69,9.84,12,1.96,-661.00,315.00,3800,20230420,-18.42,1955,20231024,58.57,3175,-2.36,20240118,2400,29.17,20240102,3800,-18.42,20230420,1955,58.57,20231024,0.16,N,091810,500,1003 억,,2814779,N,N,7373,N,00,N
|
|
20240118,120719,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3095,120,2,4.03,10740709080,3444280,160.68,3000,3175,2985,3865,2085,2975,3118.43,2.74,-85836,-56403,3091,3032,2991,2932,2891,3012,2912,1004,890,500,2140,5,1,200771551,6214,-4.68,9.83,12,1.72,-661.00,315.00,3800,20230420,-18.55,1955,20231024,58.31,3175,-2.52,20240118,2400,28.96,20240102,3800,-18.55,20230420,1955,58.31,20231024,0.16,N,091810,500,1003 억,,2746747,N,N,7373,N,00,N
|
|
20240118,110719,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3125,150,2,5.04,9574758725,3070217,143.23,3000,3175,2985,3865,2085,2975,3118.61,2.78,-39634,-24627,3091,3032,2991,2932,2891,3012,2912,1004,890,500,2140,5,1,200771551,6274,-4.73,9.92,12,1.53,-661.00,315.00,3800,20230420,-17.76,1955,20231024,59.85,3175,-1.57,20240118,2400,30.21,20240102,3800,-17.76,20230420,1955,59.85,20231024,0.16,N,091810,500,1003 억,,2792949,N,N,7373,N,00,N
|
|
20240118,100716,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3115,140,2,4.71,7693280405,2467971,115.13,3000,3175,2985,3865,2085,2975,3117.26,2.91,91645,93572,3091,3032,2991,2932,2891,3012,2912,1004,890,500,2140,5,1,200771551,6254,-4.71,9.89,12,1.23,-661.00,315.00,3800,20230420,-18.03,1955,20231024,59.34,3175,-1.89,20240118,2400,29.79,20240102,3800,-18.03,20230420,1955,59.34,20231024,0.16,N,091810,500,1003 억,,2924228,N,N,7373,N,00,N
|
|
20240118,090716,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3165,190,2,6.39,2705137060,869931,40.58,3000,3175,2985,3865,2085,2975,3109.64,2.97,153250,153160,3091,3032,2991,2932,2891,3012,2912,1004,890,500,2140,5,1,200771551,6354,-4.79,10.05,12,0.43,-661.00,315.00,3800,20230420,-16.71,1955,20231024,61.89,3175,-0.31,20240118,2400,31.88,20240102,3800,-16.71,20230420,1955,61.89,20231024,0.16,N,091810,500,1003 억,,2985833,N,N,7373,N,00,N
|
|
20240117,160715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2975,-15,5,-0.50,6333030325,2113872,55.47,2990,3050,2950,3885,2095,2990,2996.00,2.82,-344021,-358625,3183,3086,2968,2871,2753,3135,2920,1004,895,500,2150,5,1,200771551,5973,-4.50,9.44,12,1.05,-661.00,315.00,3800,20230420,-21.71,1955,20231024,52.17,3165,-6.00,20240115,2400,23.96,20240102,3800,-21.71,20230420,1955,52.17,20231024,0.13,N,091810,500,1003 억,,2832583,N,N,7373,N,00,N
|
|
20240117,150718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2965,-25,5,-0.84,6061474590,2022312,53.06,2990,3050,2950,3885,2095,2990,2997.31,2.83,-341034,-355795,3183,3086,2968,2871,2753,3135,2920,1004,895,500,2150,5,1,200771551,5953,-4.49,9.41,12,1.01,-661.00,315.00,3800,20230420,-21.97,1955,20231024,51.66,3165,-6.32,20240115,2400,23.54,20240102,3800,-21.97,20230420,1955,51.66,20231024,0.13,N,091810,500,1003 억,,2835570,N,N,3255,N,00,N
|
|
20240117,140716,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2970,-20,5,-0.67,5343264015,1780991,46.73,2990,3050,2950,3885,2095,2990,3000.18,2.92,-242396,-256726,3183,3086,2968,2871,2753,3135,2920,1004,895,500,2150,5,1,200771551,5963,-4.49,9.43,12,0.89,-661.00,315.00,3800,20230420,-21.84,1955,20231024,51.92,3165,-6.16,20240115,2400,23.75,20240102,3800,-21.84,20230420,1955,51.92,20231024,0.13,N,091810,500,1003 억,,2934208,N,N,3255,N,00,N
|
|
20240117,130716,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3020,30,2,1.00,4295478535,1430255,37.53,2990,3050,2950,3885,2095,2990,3003.32,3.03,-139091,-152135,3183,3086,2968,2871,2753,3135,2920,1004,895,500,2150,5,1,200771551,6063,-4.57,9.59,12,0.71,-661.00,315.00,3800,20230420,-20.53,1955,20231024,54.48,3165,-4.58,20240115,2400,25.83,20240102,3800,-20.53,20230420,1955,54.48,20231024,0.13,N,091810,500,1003 억,,3037513,N,N,3255,N,00,N
|
|
20240117,120717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3015,25,2,0.84,3477991555,1159740,30.43,2990,3050,2950,3885,2095,2990,2998.96,3.05,-112746,-124017,3183,3086,2968,2871,2753,3135,2920,1004,895,500,2150,5,1,200771551,6053,-4.56,9.57,12,0.58,-661.00,315.00,3800,20230420,-20.66,1955,20231024,54.22,3165,-4.74,20240115,2400,25.62,20240102,3800,-20.66,20230420,1955,54.22,20231024,0.13,N,091810,500,1003 억,,3063858,N,N,3255,N,00,N
|
|
20240117,110718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3010,20,2,0.67,2460304675,823337,21.60,2990,3020,2950,3885,2095,2990,2988.20,3.11,-50272,-58282,3183,3086,2968,2871,2753,3135,2920,1004,895,500,2150,5,1,200771551,6043,-4.55,9.56,12,0.41,-661.00,315.00,3800,20230420,-20.79,1955,20231024,53.96,3165,-4.90,20240115,2400,25.42,20240102,3800,-20.79,20230420,1955,53.96,20231024,0.13,N,091810,500,1003 억,,3126332,N,N,3255,N,00,N
|
|
20240117,100714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2965,-25,5,-0.84,1676970600,561953,14.75,2990,3020,2950,3885,2095,2990,2984.15,3.07,-94263,-98444,3183,3086,2968,2871,2753,3135,2920,1004,895,500,2150,5,1,200771551,5953,-4.49,9.41,12,0.28,-661.00,315.00,3800,20230420,-21.97,1955,20231024,51.66,3165,-6.32,20240115,2400,23.54,20240102,3800,-21.97,20230420,1955,51.66,20231024,0.13,N,091810,500,1003 억,,3082341,N,N,3255,N,00,N
|
|
20240117,090718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2990,0,3,0.00,489170495,163303,4.28,2990,3015,2980,3885,2095,2990,2995.58,3.12,-43357,-43700,3183,3086,2968,2871,2753,3135,2920,1004,895,500,2150,5,1,200771551,6003,-4.52,9.49,12,0.08,-661.00,315.00,3800,20230420,-21.32,1955,20231024,52.94,3165,-5.53,20240115,2400,24.58,20240102,3800,-21.32,20230420,1955,52.94,20231024,0.13,N,091810,500,1003 억,,3133247,N,N,3255,N,00,N
|
|
20240116,160714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2990,100,2,3.46,11369686160,3786971,70.58,2925,3065,2850,3755,2025,2890,3002.33,3.17,-88908,-81331,3313,3101,2953,2741,2593,3027,2667,1004,865,500,2080,5,1,200771551,6003,-4.52,9.49,12,1.89,-661.00,315.00,3800,20230420,-21.32,1955,20231024,52.94,3165,-5.53,20240115,2400,24.58,20240102,3800,-21.32,20230420,1955,52.94,20231024,0.09,N,091810,500,1003 억,,3176604,N,N,3255,N,00,N
|
|
20240116,150713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2970,80,2,2.77,11003311845,3664323,68.30,2925,3065,2850,3755,2025,2890,3002.82,3.21,-43461,-36158,3313,3101,2953,2741,2593,3027,2667,1004,865,500,2080,5,1,200771551,5963,-4.49,9.43,12,1.83,-661.00,315.00,3800,20230420,-21.84,1955,20231024,51.92,3165,-6.16,20240115,2400,23.75,20240102,3800,-21.84,20230420,1955,51.92,20231024,0.09,N,091810,500,1003 억,,3222051,N,N,1739,N,00,N
|
|
20240116,140715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2975,85,2,2.94,8904158775,2959981,55.17,2925,3065,2850,3755,2025,2890,3008.18,3.20,-53129,-46626,3313,3101,2953,2741,2593,3027,2667,1004,865,500,2080,5,1,200771551,5973,-4.50,9.44,12,1.47,-661.00,315.00,3800,20230420,-21.71,1955,20231024,52.17,3165,-6.00,20240115,2400,23.96,20240102,3800,-21.71,20230420,1955,52.17,20231024,0.09,N,091810,500,1003 억,,3212383,N,N,1739,N,00,N
|
|
20240116,130716,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3040,150,2,5.19,6563793095,2187406,40.77,2925,3045,2850,3755,2025,2890,3000.72,3.23,-21736,-16005,3313,3101,2953,2741,2593,3027,2667,1004,865,500,2080,5,1,200771551,6103,-4.60,9.65,12,1.09,-661.00,315.00,3800,20230420,-20.00,1955,20231024,55.50,3165,-3.95,20240115,2400,26.67,20240102,3800,-20.00,20230420,1955,55.50,20231024,0.09,N,091810,500,1003 억,,3243776,N,N,1739,N,00,N
|
|
20240116,120715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3010,120,2,4.15,5672959400,1893545,35.29,2925,3045,2850,3755,2025,2890,2995.95,3.29,39756,45219,3313,3101,2953,2741,2593,3027,2667,1004,865,500,2080,5,1,200771551,6043,-4.55,9.56,12,0.94,-661.00,315.00,3800,20230420,-20.79,1955,20231024,53.96,3165,-4.90,20240115,2400,25.42,20240102,3800,-20.79,20230420,1955,53.96,20231024,0.09,N,091810,500,1003 억,,3305268,N,N,1739,N,00,N
|
|
20240116,110712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3020,130,2,4.50,3681264880,1236103,23.04,2925,3040,2850,3755,2025,2890,2978.12,3.40,144052,146583,3313,3101,2953,2741,2593,3027,2667,1004,865,500,2080,5,1,200771551,6063,-4.57,9.59,12,0.62,-661.00,315.00,3800,20230420,-20.53,1955,20231024,54.48,3165,-4.58,20240115,2400,25.83,20240102,3800,-20.53,20230420,1955,54.48,20231024,0.09,N,091810,500,1003 억,,3409564,N,N,1739,N,00,N
|
|
20240116,100714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2975,85,2,2.94,2492105360,838510,15.63,2925,3040,2850,3755,2025,2890,2972.06,3.41,154827,156404,3313,3101,2953,2741,2593,3027,2667,1004,865,500,2080,5,1,200771551,5973,-4.50,9.44,12,0.42,-661.00,315.00,3800,20230420,-21.71,1955,20231024,52.17,3165,-6.00,20240115,2400,23.96,20240102,3800,-21.71,20230420,1955,52.17,20231024,0.09,N,091810,500,1003 억,,3420339,N,N,1739,N,00,N
|
|
20240116,090712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2925,35,2,1.21,163970900,56618,1.06,2925,2930,2850,3755,2025,2890,2896.09,3.25,430,410,3313,3101,2953,2741,2593,3027,2667,1004,865,500,2080,5,1,200771551,5873,-4.43,9.29,12,0.03,-661.00,315.00,3800,20230420,-23.03,1955,20231024,49.62,3165,-7.58,20240115,2400,21.88,20240102,3800,-23.03,20230420,1955,49.62,20231024,0.09,N,091810,500,1003 억,,3265942,N,N,1739,N,00,N
|
|
20240115,160711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2890,-105,5,-3.51,15829242440,5357729,262.96,3150,3165,2805,3890,2100,2995,2954.49,3.25,-117276,-95804,3131,3062,2951,2882,2771,3097,2917,1004,895,500,2150,5,1,200771551,5802,-4.37,9.17,12,2.67,-661.00,315.00,3800,20230420,-23.95,1955,20231024,47.83,3165,-8.69,20240115,2400,20.42,20240102,3800,-23.95,20230420,1955,47.83,20231024,0.08,N,091810,500,1003 억,,3265380,N,N,1739,N,00,N
|
|
20240115,150713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2920,-75,5,-2.50,15422554535,5218219,256.11,3150,3165,2805,3890,2100,2995,2955.52,3.29,-78995,-60384,3131,3062,2951,2882,2771,3097,2917,1004,895,500,2150,5,1,200771551,5863,-4.42,9.27,12,2.60,-661.00,315.00,3800,20230420,-23.16,1955,20231024,49.36,3165,-7.74,20240115,2400,21.67,20240102,3800,-23.16,20230420,1955,49.36,20231024,0.08,N,091810,500,1003 억,,3303661,N,N,5456,N,00,N
|
|
20240115,140713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2875,-120,5,-4.01,14165812550,4784788,234.84,3150,3165,2805,3890,2100,2995,2960.59,3.38,13795,20913,3131,3062,2951,2882,2771,3097,2917,1004,895,500,2150,5,1,200771551,5772,-4.35,9.13,12,2.38,-661.00,315.00,3800,20230420,-24.34,1955,20231024,47.06,3165,-9.16,20240115,2400,19.79,20240102,3800,-24.34,20230420,1955,47.06,20231024,0.08,N,091810,500,1003 억,,3396451,N,N,5456,N,00,N
|
|
20240115,130711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2850,-145,5,-4.84,12246776460,4108090,201.63,3150,3165,2850,3890,2100,2995,2981.14,3.23,-144235,-139382,3131,3062,2951,2882,2771,3097,2917,1004,895,500,2150,5,1,200771551,5722,-4.31,9.05,12,2.05,-661.00,315.00,3800,20230420,-25.00,1955,20231024,45.78,3165,-9.95,20240115,2400,18.75,20240102,3800,-25.00,20230420,1955,45.78,20231024,0.08,N,091810,500,1003 억,,3238421,N,N,5456,N,00,N
|
|
20240115,120712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2885,-110,5,-3.67,10984592330,3667974,180.03,3150,3165,2885,3890,2100,2995,2994.73,3.22,-150175,-144480,3131,3062,2951,2882,2771,3097,2917,1004,895,500,2150,5,1,200771551,5792,-4.36,9.16,12,1.83,-661.00,315.00,3800,20230420,-24.08,1955,20231024,47.57,3165,-8.85,20240115,2400,20.21,20240102,3800,-24.08,20230420,1955,47.57,20231024,0.08,N,091810,500,1003 억,,3232481,N,N,5456,N,00,N
|
|
20240115,110711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2885,-110,5,-3.67,9728119090,3235118,158.78,3150,3165,2885,3890,2100,2995,3007.04,3.23,-143101,-136975,3131,3062,2951,2882,2771,3097,2917,1004,895,500,2150,5,1,200771551,5792,-4.36,9.16,12,1.61,-661.00,315.00,3800,20230420,-24.08,1955,20231024,47.57,3165,-8.85,20240115,2400,20.21,20240102,3800,-24.08,20230420,1955,47.57,20231024,0.08,N,091810,500,1003 억,,3239555,N,N,5456,N,00,N
|
|
20240115,100709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2925,-70,5,-2.34,8260152765,2729782,133.98,3150,3165,2885,3890,2100,2995,3025.94,3.18,-195608,-189465,3131,3062,2951,2882,2771,3097,2917,1004,895,500,2150,5,1,200771551,5873,-4.43,9.29,12,1.36,-661.00,315.00,3800,20230420,-23.03,1955,20231024,49.62,3165,-7.58,20240115,2400,21.88,20240102,3800,-23.03,20230420,1955,49.62,20231024,0.08,N,091810,500,1003 억,,3187048,N,N,5456,N,00,N
|
|
20240115,090712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3085,90,2,3.01,2909945850,932516,45.77,3150,3165,3040,3890,2100,2995,3120.54,3.15,-220084,-228903,3131,3062,2951,2882,2771,3097,2917,1004,895,500,2150,5,1,200771551,6194,-4.67,9.79,12,0.46,-661.00,315.00,3800,20230420,-18.82,1955,20231024,57.80,3165,-2.53,20240115,2400,28.54,20240102,3800,-18.82,20230420,1955,57.80,20231024,0.08,N,091810,500,1003 억,,3162572,N,N,5456,N,00,N
|
|
20240112,160707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2995,50,2,1.70,5995492065,2030327,115.35,2945,3020,2840,3825,2065,2945,2952.96,3.37,-156673,-127267,3041,2992,2951,2902,2861,2972,2882,1004,880,500,2120,5,1,200771551,6013,-4.53,9.51,12,1.01,-661.00,315.00,3800,20230420,-21.18,1955,20231024,53.20,3120,-4.01,20240110,2400,24.79,20240102,3800,-21.18,20230420,1955,53.20,20231024,0.09,N,091810,500,1003 억,,3382656,N,N,5449,N,00,N
|
|
20240112,150710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2995,50,2,1.70,5098774160,1731911,98.40,2945,3000,2840,3825,2065,2945,2944.02,3.43,-94466,-74087,3041,2992,2951,2902,2861,2972,2882,1004,880,500,2120,5,1,200771551,6013,-4.53,9.51,12,0.86,-661.00,315.00,3800,20230420,-21.18,1955,20231024,53.20,3120,-4.01,20240110,2400,24.79,20240102,3800,-21.18,20230420,1955,53.20,20231024,0.09,N,091810,500,1003 억,,3444863,N,N,4891,N,00,N
|
|
20240112,140709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2955,10,2,0.34,4247707585,1444803,82.09,2945,3000,2840,3825,2065,2945,2939.99,3.43,-96329,-86249,3041,2992,2951,2902,2861,2972,2882,1004,880,500,2120,5,1,200771551,5933,-4.47,9.38,12,0.72,-661.00,315.00,3800,20230420,-22.24,1955,20231024,51.15,3120,-5.29,20240110,2400,23.12,20240102,3800,-22.24,20230420,1955,51.15,20231024,0.09,N,091810,500,1003 억,,3443000,N,N,4891,N,00,N
|
|
20240112,130706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2960,15,2,0.51,3839333725,1306544,74.23,2945,3000,2840,3825,2065,2945,2938.54,3.47,-61424,-57675,3041,2992,2951,2902,2861,2972,2882,1004,880,500,2120,5,1,200771551,5943,-4.48,9.40,12,0.65,-661.00,315.00,3800,20230420,-22.11,1955,20231024,51.41,3120,-5.13,20240110,2400,23.33,20240102,3800,-22.11,20230420,1955,51.41,20231024,0.09,N,091810,500,1003 억,,3477905,N,N,4891,N,00,N
|
|
20240112,120710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2975,30,2,1.02,3450547260,1175613,66.79,2945,3000,2840,3825,2065,2945,2935.10,3.52,-7378,-4513,3041,2992,2951,2902,2861,2972,2882,1004,880,500,2120,5,1,200771551,5973,-4.50,9.44,12,0.59,-661.00,315.00,3800,20230420,-21.71,1955,20231024,52.17,3120,-4.65,20240110,2400,23.96,20240102,3800,-21.71,20230420,1955,52.17,20231024,0.09,N,091810,500,1003 억,,3531951,N,N,4891,N,00,N
|
|
20240112,110706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2985,40,2,1.36,2777378445,949691,53.96,2945,3000,2840,3825,2065,2945,2924.50,3.59,67689,69636,3041,2992,2951,2902,2861,2972,2882,1004,880,500,2120,5,1,200771551,5993,-4.52,9.48,12,0.47,-661.00,315.00,3800,20230420,-21.45,1955,20231024,52.69,3120,-4.33,20240110,2400,24.38,20240102,3800,-21.45,20230420,1955,52.69,20231024,0.09,N,091810,500,1003 억,,3607018,N,N,4891,N,00,N
|
|
20240112,100706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2920,-25,5,-0.85,1783713860,614987,34.94,2945,2960,2840,3825,2065,2945,2900.39,3.59,59528,60525,3041,2992,2951,2902,2861,2972,2882,1004,880,500,2120,5,1,200771551,5863,-4.42,9.27,12,0.31,-661.00,315.00,3800,20230420,-23.16,1955,20231024,49.36,3120,-6.41,20240110,2400,21.67,20240102,3800,-23.16,20230420,1955,49.36,20231024,0.09,N,091810,500,1003 억,,3598857,N,N,4891,N,00,N
|
|
20240112,090707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2955,10,2,0.34,118951555,40346,2.29,2945,2960,2925,3825,2065,2945,2948.30,3.51,-14100,-14213,3041,2992,2951,2902,2861,2972,2882,1004,880,500,2120,5,1,200771551,5933,-4.47,9.38,12,0.02,-661.00,315.00,3800,20230420,-22.24,1955,20231024,51.15,3120,-5.29,20240110,2400,23.12,20240102,3800,-22.24,20230420,1955,51.15,20231024,0.09,N,091810,500,1003 억,,3525229,N,N,4891,N,00,N
|
|
20240111,160703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,-70,5,-2.32,5147510840,1747732,64.41,3000,3000,2910,3915,2115,3015,2945.25,3.53,85464,116265,3198,3106,3028,2936,2858,3152,2982,1004,900,500,2170,5,1,200771551,5913,-4.46,9.35,12,0.87,-661.00,315.00,3800,20230420,-22.50,1955,20231024,50.64,3120,-5.61,20240110,2400,22.71,20240102,3800,-22.50,20230420,1955,50.64,20231024,0.13,N,091810,500,1003 억,,3539329,N,N,4891,N,00,N
|
|
20240111,150708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2965,-50,5,-1.66,4874814695,1655192,61.00,3000,3000,2910,3915,2115,3015,2945.17,3.56,117624,148507,3198,3106,3028,2936,2858,3152,2982,1004,900,500,2170,5,1,200771551,5953,-4.49,9.41,12,0.82,-661.00,315.00,3800,20230420,-21.97,1955,20231024,51.66,3120,-4.97,20240110,2400,23.54,20240102,3800,-21.97,20230420,1955,51.66,20231024,0.13,N,091810,500,1003 억,,3571489,N,N,6625,N,00,N
|
|
20240111,140705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2970,-45,5,-1.49,3777622005,1284613,47.34,3000,3000,2910,3915,2115,3015,2940.67,3.56,123484,139128,3198,3106,3028,2936,2858,3152,2982,1004,900,500,2170,5,1,200771551,5963,-4.49,9.43,12,0.64,-661.00,315.00,3800,20230420,-21.84,1955,20231024,51.92,3120,-4.81,20240110,2400,23.75,20240102,3800,-21.84,20230420,1955,51.92,20231024,0.13,N,091810,500,1003 억,,3577349,N,N,6625,N,00,N
|
|
20240111,130703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2925,-90,5,-2.99,3064629045,1042968,38.44,3000,3000,2910,3915,2115,3015,2938.37,3.54,96913,99111,3198,3106,3028,2936,2858,3152,2982,1004,900,500,2170,5,1,200771551,5873,-4.43,9.29,12,0.52,-661.00,315.00,3800,20230420,-23.03,1955,20231024,49.62,3120,-6.25,20240110,2400,21.88,20240102,3800,-23.03,20230420,1955,49.62,20231024,0.13,N,091810,500,1003 억,,3550778,N,N,6625,N,00,N
|
|
20240111,120704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2925,-90,5,-2.99,2830863045,962947,35.49,3000,3000,2910,3915,2115,3015,2939.79,3.54,98555,101892,3198,3106,3028,2936,2858,3152,2982,1004,900,500,2170,5,1,200771551,5873,-4.43,9.29,12,0.48,-661.00,315.00,3800,20230420,-23.03,1955,20231024,49.62,3120,-6.25,20240110,2400,21.88,20240102,3800,-23.03,20230420,1955,49.62,20231024,0.13,N,091810,500,1003 억,,3552420,N,N,6625,N,00,N
|
|
20240111,110707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2935,-80,5,-2.65,2471173250,840017,30.96,3000,3000,2910,3915,2115,3015,2941.81,3.53,92876,96161,3198,3106,3028,2936,2858,3152,2982,1004,900,500,2170,5,1,200771551,5893,-4.44,9.32,12,0.42,-661.00,315.00,3800,20230420,-22.76,1955,20231024,50.13,3120,-5.93,20240110,2400,22.29,20240102,3800,-22.76,20230420,1955,50.13,20231024,0.13,N,091810,500,1003 억,,3546741,N,N,6625,N,00,N
|
|
20240111,100705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2955,-60,5,-1.99,2110120860,717208,26.43,3000,3000,2910,3915,2115,3015,2942.13,3.54,97306,100426,3198,3106,3028,2936,2858,3152,2982,1004,900,500,2170,5,1,200771551,5933,-4.47,9.38,12,0.36,-661.00,315.00,3800,20230420,-22.24,1955,20231024,51.15,3120,-5.29,20240110,2400,23.12,20240102,3800,-22.24,20230420,1955,51.15,20231024,0.13,N,091810,500,1003 억,,3551171,N,N,6625,N,00,N
|
|
20240111,090704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2970,-45,5,-1.49,514286520,173446,6.39,3000,3000,2930,3915,2115,3015,2965.11,3.47,29044,31479,3198,3106,3028,2936,2858,3152,2982,1004,900,500,2170,5,1,200771551,5963,-4.49,9.43,12,0.09,-661.00,315.00,3800,20230420,-21.84,1955,20231024,51.92,3120,-4.81,20240110,2400,23.75,20240102,3800,-21.84,20230420,1955,51.92,20231024,0.13,N,091810,500,1003 억,,3482909,N,N,6625,N,00,N
|
|
20240110,160702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3015,30,2,1.01,8113732325,2704197,41.03,3000,3120,2950,3880,2090,2985,3000.42,3.44,-312196,-197412,3181,3082,2941,2842,2701,3132,2892,1004,895,500,2140,5,1,200771551,6053,-4.56,9.57,12,1.35,-661.00,315.00,3800,20230420,-20.66,1955,20231024,54.22,3120,-3.37,20240110,2400,25.62,20240102,3800,-20.66,20230420,1955,54.22,20231024,0.14,N,091810,500,1003 억,,3450670,N,N,6625,N,00,N
|
|
20240110,150704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3000,15,2,0.50,7346246425,2450138,37.18,3000,3120,2950,3880,2090,2985,2998.30,3.53,-220120,-108998,3181,3082,2941,2842,2701,3132,2892,1004,895,500,2140,5,1,200771551,6023,-4.54,9.52,12,1.22,-661.00,315.00,3800,20230420,-21.05,1955,20231024,53.45,3120,-3.85,20240110,2400,25.00,20240102,3800,-21.05,20230420,1955,53.45,20231024,0.14,N,091810,500,1003 억,,3542746,N,N,5320,N,00,N
|
|
20240110,140706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2990,5,2,0.17,6285244990,2093740,31.77,3000,3120,2950,3880,2090,2985,3001.92,3.55,-198355,-100232,3181,3082,2941,2842,2701,3132,2892,1004,895,500,2140,5,1,200771551,6003,-4.52,9.49,12,1.04,-661.00,315.00,3800,20230420,-21.32,1955,20231024,52.94,3120,-4.17,20240110,2400,24.58,20240102,3800,-21.32,20230420,1955,52.94,20231024,0.14,N,091810,500,1003 억,,3564511,N,N,5320,N,00,N
|
|
20240110,130703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2995,10,2,0.34,5535194370,1842183,27.95,3000,3120,2950,3880,2090,2985,3004.70,3.58,-166068,-88484,3181,3082,2941,2842,2701,3132,2892,1004,895,500,2140,5,1,200771551,6013,-4.53,9.51,12,0.92,-661.00,315.00,3800,20230420,-21.18,1955,20231024,53.20,3120,-4.01,20240110,2400,24.79,20240102,3800,-21.18,20230420,1955,53.20,20231024,0.14,N,091810,500,1003 억,,3596798,N,N,5320,N,00,N
|
|
20240110,120704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3000,15,2,0.50,5277145830,1756047,26.65,3000,3120,2950,3880,2090,2985,3005.13,3.61,-136824,-80139,3181,3082,2941,2842,2701,3132,2892,1004,895,500,2140,5,1,200771551,6023,-4.54,9.52,12,0.87,-661.00,315.00,3800,20230420,-21.05,1955,20231024,53.45,3120,-3.85,20240110,2400,25.00,20240102,3800,-21.05,20230420,1955,53.45,20231024,0.14,N,091810,500,1003 억,,3626042,N,N,5320,N,00,N
|
|
20240110,110703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2995,10,2,0.34,4875614675,1621884,24.61,3000,3120,2950,3880,2090,2985,3006.15,3.63,-123366,-87728,3181,3082,2941,2842,2701,3132,2892,1004,895,500,2140,5,1,200771551,6013,-4.53,9.51,12,0.81,-661.00,315.00,3800,20230420,-21.18,1955,20231024,53.20,3120,-4.01,20240110,2400,24.79,20240102,3800,-21.18,20230420,1955,53.20,20231024,0.14,N,091810,500,1003 억,,3639500,N,N,5320,N,00,N
|
|
20240110,100702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2990,5,2,0.17,3852771295,1279762,19.42,3000,3120,2950,3880,2090,2985,3010.54,3.55,-201786,-187805,3181,3082,2941,2842,2701,3132,2892,1004,895,500,2140,5,1,200771551,6003,-4.52,9.49,12,0.64,-661.00,315.00,3800,20230420,-21.32,1955,20231024,52.94,3120,-4.17,20240110,2400,24.58,20240102,3800,-21.32,20230420,1955,52.94,20231024,0.14,N,091810,500,1003 억,,3561080,N,N,5320,N,00,N
|
|
20240110,090701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3015,30,2,1.01,861267710,284817,4.32,3000,3120,2990,3880,2090,2985,3023.97,3.68,-66484,-69221,3181,3082,2941,2842,2701,3132,2892,1004,895,500,2140,5,1,200771551,6053,-4.56,9.57,12,0.14,-661.00,315.00,3800,20230420,-20.66,1955,20231024,54.22,3120,-3.37,20240110,2400,25.62,20240102,3800,-20.66,20230420,1955,54.22,20231024,0.14,N,091810,500,1003 억,,3696382,N,N,5320,N,00,N
|
|
20240109,160701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2985,185,2,6.61,19612573625,6561627,314.08,2810,3040,2800,3640,1960,2800,2988.98,3.74,456300,588530,2956,2877,2781,2702,2606,2917,2742,1004,840,500,2010,5,1,200771551,5993,-4.52,9.48,12,3.27,-661.00,315.00,3800,20230420,-21.45,1955,20231024,52.69,3040,-1.81,20240109,2400,24.38,20240102,3800,-21.45,20230420,1955,52.69,20231024,0.10,N,091810,500,1003 억,,3753915,N,N,5320,N,00,N
|
|
20240109,150702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2990,190,2,6.79,19134961275,6401674,306.43,2810,3040,2800,3640,1960,2800,2989.06,3.78,494960,622200,2956,2877,2781,2702,2606,2917,2742,1004,840,500,2010,5,1,200771551,6003,-4.52,9.49,12,3.19,-661.00,315.00,3800,20230420,-21.32,1955,20231024,52.94,3040,-1.64,20240109,2400,24.58,20240102,3800,-21.32,20230420,1955,52.94,20231024,0.10,N,091810,500,1003 억,,3792575,N,N,5740,N,00,N
|
|
20240109,140701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3000,200,2,7.14,17941391260,6003447,287.36,2810,3040,2800,3640,1960,2800,2988.52,3.84,555489,661402,2956,2877,2781,2702,2606,2917,2742,1004,840,500,2010,5,1,200771551,6023,-4.54,9.52,12,2.99,-661.00,315.00,3800,20230420,-21.05,1955,20231024,53.45,3040,-1.32,20240109,2400,25.00,20240102,3800,-21.05,20230420,1955,53.45,20231024,0.10,N,091810,500,1003 억,,3853104,N,N,5740,N,00,N
|
|
20240109,130701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3015,215,2,7.68,16770297900,5613195,268.68,2810,3040,2800,3640,1960,2800,2987.66,3.83,548046,637197,2956,2877,2781,2702,2606,2917,2742,1004,840,500,2010,5,1,200771551,6053,-4.56,9.57,12,2.80,-661.00,315.00,3800,20230420,-20.66,1955,20231024,54.22,3040,-0.82,20240109,2400,25.62,20240102,3800,-20.66,20230420,1955,54.22,20231024,0.10,N,091810,500,1003 억,,3845661,N,N,5740,N,00,N
|
|
20240109,120707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3025,225,2,8.04,14699089835,4927210,235.85,2810,3035,2800,3640,1960,2800,2983.25,3.69,401265,466219,2956,2877,2781,2702,2606,2917,2742,1004,840,500,2010,5,1,200771551,6073,-4.58,9.60,12,2.45,-661.00,315.00,3800,20230420,-20.39,1955,20231024,54.73,3035,-0.33,20240109,2400,26.04,20240102,3800,-20.39,20230420,1955,54.73,20231024,0.10,N,091810,500,1003 억,,3698880,N,N,5740,N,00,N
|
|
20240109,110703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3015,215,2,7.68,13226894375,4439667,212.51,2810,3035,2800,3640,1960,2800,2979.25,3.55,267392,312697,2956,2877,2781,2702,2606,2917,2742,1004,840,500,2010,5,1,200771551,6053,-4.56,9.57,12,2.21,-661.00,315.00,3800,20230420,-20.66,1955,20231024,54.22,3035,-0.66,20240109,2400,25.62,20240102,3800,-20.66,20230420,1955,54.22,20231024,0.10,N,091810,500,1003 억,,3565007,N,N,5740,N,00,N
|
|
20240109,100702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3015,215,2,7.68,10392219300,3498946,167.48,2810,3035,2800,3640,1960,2800,2970.10,3.54,259900,284792,2956,2877,2781,2702,2606,2917,2742,1004,840,500,2010,5,1,200771551,6053,-4.56,9.57,12,1.74,-661.00,315.00,3800,20230420,-20.66,1955,20231024,54.22,3035,-0.66,20240109,2400,25.62,20240102,3800,-20.66,20230420,1955,54.22,20231024,0.10,N,091810,500,1003 억,,3557515,N,N,5740,N,00,N
|
|
20240109,090702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2895,95,2,3.39,894974375,312803,14.97,2810,2900,2800,3640,1960,2800,2861.15,3.27,-10853,-3305,2956,2877,2781,2702,2606,2917,2742,1004,840,500,2010,5,1,200771551,5812,-4.38,9.19,12,0.16,-661.00,315.00,3800,20230420,-23.82,1955,20231024,48.08,2900,-0.17,20240109,2400,20.62,20240102,3800,-23.82,20230420,1955,48.08,20231024,0.10,N,091810,500,1003 억,,3286762,N,N,5740,N,00,N
|
|
20240108,160700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2800,65,2,2.38,5850790745,2084598,151.50,2755,2860,2685,3555,1915,2735,2806.68,3.29,-268139,-11214,2868,2801,2758,2691,2648,2780,2670,1004,820,500,1960,5,1,200771551,5622,-4.24,8.89,12,1.04,-661.00,315.00,3800,20230420,-26.32,1955,20231024,43.22,2860,-2.10,20240108,2400,16.67,20240102,3800,-26.32,20230420,1955,43.22,20231024,0.08,N,091810,500,1003 억,,3297615,N,N,5740,N,00,N
|
|
20240108,150702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2790,55,2,2.01,5585805690,1989876,144.61,2755,2860,2685,3555,1915,2735,2807.11,3.32,-231820,29001,2868,2801,2758,2691,2648,2780,2670,1004,820,500,1960,5,1,200771551,5602,-4.22,8.86,12,0.99,-661.00,315.00,3800,20230420,-26.58,1955,20231024,42.71,2860,-2.45,20240108,2400,16.25,20240102,3800,-26.58,20230420,1955,42.71,20231024,0.08,N,091810,500,1003 억,,3333934,N,N,2166,N,00,N
|
|
20240108,140700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2785,50,2,1.83,5179311025,1843826,134.00,2755,2860,2685,3555,1915,2735,2809.00,3.36,-191572,62441,2868,2801,2758,2691,2648,2780,2670,1004,820,500,1960,5,1,200771551,5591,-4.21,8.84,12,0.92,-661.00,315.00,3800,20230420,-26.71,1955,20231024,42.46,2860,-2.62,20240108,2400,16.04,20240102,3800,-26.71,20230420,1955,42.46,20231024,0.08,N,091810,500,1003 억,,3374182,N,N,2166,N,00,N
|
|
20240108,130700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2805,70,2,2.56,4762508605,1695016,123.18,2755,2860,2685,3555,1915,2735,2809.71,3.37,-180857,16134,2868,2801,2758,2691,2648,2780,2670,1004,820,500,1960,5,1,200771551,5632,-4.24,8.90,12,0.84,-661.00,315.00,3800,20230420,-26.18,1955,20231024,43.48,2860,-1.92,20240108,2400,16.88,20240102,3800,-26.18,20230420,1955,43.48,20231024,0.08,N,091810,500,1003 억,,3384897,N,N,2166,N,00,N
|
|
20240108,120701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2825,90,2,3.29,4203669380,1496762,108.78,2755,2860,2685,3555,1915,2735,2808.51,3.39,-163983,-352,2868,2801,2758,2691,2648,2780,2670,1004,820,500,1960,5,1,200771551,5672,-4.27,8.97,12,0.75,-661.00,315.00,3800,20230420,-25.66,1955,20231024,44.50,2860,-1.22,20240108,2400,17.71,20240102,3800,-25.66,20230420,1955,44.50,20231024,0.08,N,091810,500,1003 억,,3401771,N,N,2166,N,00,N
|
|
20240108,110702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2845,110,2,4.02,3657709000,1304124,94.78,2755,2860,2685,3555,1915,2735,2804.72,3.46,-94488,11165,2868,2801,2758,2691,2648,2780,2670,1004,820,500,1960,5,1,200771551,5712,-4.30,9.03,12,0.65,-661.00,315.00,3800,20230420,-25.13,1955,20231024,45.52,2860,-0.52,20240108,2400,18.54,20240102,3800,-25.13,20230420,1955,45.52,20231024,0.08,N,091810,500,1003 억,,3471266,N,N,2166,N,00,N
|
|
20240108,100702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2855,120,2,4.39,2367419180,849812,61.76,2755,2855,2685,3555,1915,2735,2785.82,3.50,-56389,-8795,2868,2801,2758,2691,2648,2780,2670,1004,820,500,1960,5,1,200771551,5732,-4.32,9.06,12,0.42,-661.00,315.00,3800,20230420,-24.87,1955,20231024,46.04,2855,0.00,20240108,2400,18.96,20240102,3800,-24.87,20230420,1955,46.04,20231024,0.08,N,091810,500,1003 억,,3509365,N,N,2166,N,00,N
|
|
20240108,090700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2720,-15,5,-0.55,252119435,92239,6.70,2755,2755,2685,3555,1915,2735,2733.33,3.52,-34299,-34287,2868,2801,2758,2691,2648,2780,2670,1004,820,500,1960,5,1,200771551,5461,-4.11,8.63,12,0.05,-661.00,315.00,3800,20230420,-28.42,1955,20231024,39.13,2825,-3.72,20240105,2400,13.33,20240102,3800,-28.42,20230420,1955,39.13,20231024,0.08,N,091810,500,1003 억,,3531455,N,N,2166,N,00,N
|
|
20240105,160700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2735,-15,5,-0.55,3759194310,1366695,33.69,2745,2825,2715,3575,1925,2750,2750.60,3.55,-89110,-92869,2970,2860,2695,2585,2420,2915,2640,1004,825,500,1980,5,1,200771551,5491,-4.14,8.68,12,0.68,-661.00,315.00,3800,20230420,-28.03,1955,20231024,39.90,2825,-3.19,20240105,2400,13.96,20240102,3800,-28.03,20230420,1955,39.90,20231024,0.07,N,091810,500,1003 억,,3565754,N,N,2166,N,00,N
|
|
20240105,150701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2735,-15,5,-0.55,3596166185,1307181,32.22,2745,2825,2715,3575,1925,2750,2751.09,3.57,-74494,-78250,2970,2860,2695,2585,2420,2915,2640,1004,825,500,1980,5,1,200771551,5491,-4.14,8.68,12,0.65,-661.00,315.00,3800,20230420,-28.03,1955,20231024,39.90,2825,-3.19,20240105,2400,13.96,20240102,3800,-28.03,20230420,1955,39.90,20231024,0.07,N,091810,500,1003 억,,3580370,N,N,1287,N,00,N
|
|
20240105,140658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2725,-25,5,-0.91,3255114580,1182408,29.15,2745,2825,2715,3575,1925,2750,2752.95,3.58,-63442,-66922,2970,2860,2695,2585,2420,2915,2640,1004,825,500,1980,5,1,200771551,5471,-4.12,8.65,12,0.59,-661.00,315.00,3800,20230420,-28.29,1955,20231024,39.39,2825,-3.54,20240105,2400,13.54,20240102,3800,-28.29,20230420,1955,39.39,20231024,0.07,N,091810,500,1003 억,,3591422,N,N,1287,N,00,N
|
|
20240105,130700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2740,-10,5,-0.36,2696942175,977885,24.11,2745,2825,2715,3575,1925,2750,2757.93,3.58,-61074,-64425,2970,2860,2695,2585,2420,2915,2640,1004,825,500,1980,5,1,200771551,5501,-4.15,8.70,12,0.49,-661.00,315.00,3800,20230420,-27.89,1955,20231024,40.15,2825,-3.01,20240105,2400,14.17,20240102,3800,-27.89,20230420,1955,40.15,20231024,0.07,N,091810,500,1003 억,,3593790,N,N,1287,N,00,N
|
|
20240105,120659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2725,-25,5,-0.91,2146218815,778108,19.18,2745,2825,2715,3575,1925,2750,2758.25,3.64,-2782,-5937,2970,2860,2695,2585,2420,2915,2640,1004,825,500,1980,5,1,200771551,5471,-4.12,8.65,12,0.39,-661.00,315.00,3800,20230420,-28.29,1955,20231024,39.39,2825,-3.54,20240105,2400,13.54,20240102,3800,-28.29,20230420,1955,39.39,20231024,0.07,N,091810,500,1003 억,,3652082,N,N,1287,N,00,N
|
|
20240105,110658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2765,15,2,0.55,1793314610,649445,16.01,2745,2825,2715,3575,1925,2750,2761.30,3.65,12514,9389,2970,2860,2695,2585,2420,2915,2640,1004,825,500,1980,5,1,200771551,5551,-4.18,8.78,12,0.32,-661.00,315.00,3800,20230420,-27.24,1955,20231024,41.43,2825,-2.12,20240105,2400,15.21,20240102,3800,-27.24,20230420,1955,41.43,20231024,0.07,N,091810,500,1003 억,,3667378,N,N,1287,N,00,N
|
|
20240105,100701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2770,20,2,0.73,1318271625,477384,11.77,2745,2825,2715,3575,1925,2750,2761.45,3.63,-10709,-13752,2970,2860,2695,2585,2420,2915,2640,1004,825,500,1980,5,1,200771551,5561,-4.19,8.79,12,0.24,-661.00,315.00,3800,20230420,-27.11,1955,20231024,41.69,2825,-1.95,20240105,2400,15.42,20240102,3800,-27.11,20230420,1955,41.69,20231024,0.07,N,091810,500,1003 억,,3644155,N,N,1287,N,00,N
|
|
20240105,090658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2755,5,2,0.18,205190155,73975,1.82,2745,2825,2740,3575,1925,2750,2773.78,3.62,-17056,-19268,2970,2860,2695,2585,2420,2915,2640,1004,825,500,1980,5,1,200771551,5531,-4.17,8.75,12,0.04,-661.00,315.00,3800,20230420,-27.50,1955,20231024,40.92,2825,-2.48,20240105,2400,14.79,20240102,3800,-27.50,20230420,1955,40.92,20231024,0.07,N,091810,500,1003 억,,3637808,N,N,1287,N,00,N
|
|
20240104,160656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2750,150,2,5.77,10975236580,4043192,235.66,2565,2805,2530,3380,1820,2600,2714.44,3.64,-133596,-58610,2716,2657,2611,2552,2506,2635,2530,1004,780,500,1870,5,1,200771551,5521,-4.16,8.73,12,2.01,-661.00,315.00,3800,20230420,-27.63,1955,20231024,40.66,2805,-1.96,20240104,2400,14.58,20240102,3800,-27.63,20230420,1955,40.66,20231024,0.00,N,091810,500,1003 억,,3654864,N,N,1287,N,00,N
|
|
20240104,150657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2760,160,2,6.15,10580160785,3899923,227.31,2565,2805,2530,3380,1820,2600,2712.93,3.65,-127766,-53638,2716,2657,2611,2552,2506,2635,2530,1004,780,500,1870,5,1,200771551,5541,-4.18,8.76,12,1.94,-661.00,315.00,3800,20230420,-27.37,1955,20231024,41.18,2805,-1.60,20240104,2400,15.00,20240102,3800,-27.37,20230420,1955,41.18,20231024,0.00,N,091810,500,1003 억,,3660694,N,N,8078,N,00,N
|
|
20240104,140658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2765,165,2,6.35,8785240550,3251893,189.54,2565,2805,2530,3380,1820,2600,2701.59,3.61,-166506,-92880,2716,2657,2611,2552,2506,2635,2530,1004,780,500,1870,5,1,200771551,5551,-4.18,8.78,12,1.62,-661.00,315.00,3800,20230420,-27.24,1955,20231024,41.43,2805,-1.43,20240104,2400,15.21,20240102,3800,-27.24,20230420,1955,41.43,20231024,0.00,N,091810,500,1003 억,,3621954,N,N,8078,N,00,N
|
|
20240104,130658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2615,15,2,0.58,3695968360,1399288,81.56,2565,2705,2530,3380,1820,2600,2641.33,3.65,-129113,-55226,2716,2657,2611,2552,2506,2635,2530,1004,780,500,1870,5,1,200771551,5250,-3.96,8.30,12,0.70,-661.00,315.00,3800,20230420,-31.18,1955,20231024,33.76,2705,-3.33,20240104,2400,8.96,20240102,3800,-31.18,20230420,1955,33.76,20231024,0.00,N,091810,500,1003 억,,3659347,N,N,8078,N,00,N
|
|
20240104,120656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2650,50,2,1.92,3384977770,1281312,74.68,2565,2705,2530,3380,1820,2600,2641.82,3.69,-80903,-7002,2716,2657,2611,2552,2506,2635,2530,1004,780,500,1870,5,1,200771551,5320,-4.01,8.41,12,0.64,-661.00,315.00,3800,20230420,-30.26,1955,20231024,35.55,2705,-2.03,20240104,2400,10.42,20240102,3800,-30.26,20230420,1955,35.55,20231024,0.00,N,091810,500,1003 억,,3707557,N,N,8078,N,00,N
|
|
20240104,110655,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,85,2,3.27,2874315105,1089020,63.47,2565,2705,2530,3380,1820,2600,2639.37,3.76,-14827,41175,2716,2657,2611,2552,2506,2635,2530,1004,780,500,1870,5,1,200771551,5391,-4.06,8.52,12,0.54,-661.00,315.00,3800,20230420,-29.34,1955,20231024,37.34,2705,-0.74,20240104,2400,11.88,20240102,3800,-29.34,20230420,1955,37.34,20231024,0.00,N,091810,500,1003 억,,3773633,N,N,8078,N,00,N
|
|
20240104,100655,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,65,2,2.50,1433405030,550599,32.09,2565,2670,2530,3380,1820,2600,2603.36,3.76,-16728,13057,2716,2657,2611,2552,2506,2635,2530,1004,780,500,1870,5,1,200771551,5351,-4.03,8.46,12,0.27,-661.00,315.00,3800,20230420,-29.87,1955,20231024,36.32,2680,-0.56,20240102,2400,11.04,20240102,3800,-29.87,20230420,1955,36.32,20231024,0.00,N,091810,500,1003 억,,3771732,N,N,8078,N,00,N
|
|
20240104,090658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2545,-55,5,-2.12,221729375,86924,5.07,2565,2565,2530,3380,1820,2600,2550.64,3.77,-8056,13637,2716,2657,2611,2552,2506,2635,2530,1004,780,500,1870,5,1,200771551,5110,-3.85,8.08,12,0.04,-661.00,315.00,3800,20230420,-33.03,1955,20231024,30.18,2680,-5.04,20240102,2400,6.04,20240102,3800,-33.03,20230420,1955,30.18,20231024,0.00,N,091810,500,1003 억,,3780404,N,N,8078,N,00,N
|
|
20240103,160654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,-70,5,-2.62,4459985845,1713599,39.83,2670,2670,2565,3470,1870,2670,2602.68,3.77,-359271,-360721,2863,2766,2583,2486,2303,2815,2535,1004,800,500,1920,5,1,200771551,5220,-3.93,8.25,12,0.85,-661.00,315.00,3800,20230420,-31.58,1955,20231024,32.99,2680,-2.99,20240102,2400,8.33,20240102,3800,-31.58,20230420,1955,32.99,20231024,0.00,N,091810,500,1003 억,,3784101,N,N,8078,N,00,N
|
|
20240103,150653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,-50,5,-1.87,4354401520,1673065,38.88,2670,2670,2565,3470,1870,2670,2602.63,3.78,-351395,-356979,2863,2766,2583,2486,2303,2815,2535,1004,800,500,1920,5,1,200771551,5260,-3.96,8.32,12,0.83,-661.00,315.00,3800,20230420,-31.05,1955,20231024,34.02,2680,-2.24,20240102,2400,9.17,20240102,3800,-31.05,20230420,1955,34.02,20231024,0.00,N,091810,500,1003 억,,3791977,N,N,23023,N,00,N
|
|
20240103,140651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2590,-80,5,-3.00,3637422575,1398279,32.50,2670,2670,2565,3470,1870,2670,2601.34,3.89,-239508,-244397,2863,2766,2583,2486,2303,2815,2535,1004,800,500,1920,5,1,200771551,5200,-3.92,8.22,12,0.70,-661.00,315.00,3800,20230420,-31.84,1955,20231024,32.48,2680,-3.36,20240102,2400,7.92,20240102,3800,-31.84,20230420,1955,32.48,20231024,0.00,N,091810,500,1003 억,,3903864,N,N,23023,N,00,N
|
|
20240103,130654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,-95,5,-3.56,3404820615,1308128,30.40,2670,2670,2565,3470,1870,2670,2602.80,3.91,-218304,-219317,2863,2766,2583,2486,2303,2815,2535,1004,800,500,1920,5,1,200771551,5170,-3.90,8.17,12,0.65,-661.00,315.00,3800,20230420,-32.24,1955,20231024,31.71,2680,-3.92,20240102,2400,7.29,20240102,3800,-32.24,20230420,1955,31.71,20231024,0.00,N,091810,500,1003 억,,3925068,N,N,23023,N,00,N
|
|
20240103,120656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,-65,5,-2.43,3082714470,1183563,27.51,2670,2670,2565,3470,1870,2670,2604.58,3.93,-202226,-202792,2863,2766,2583,2486,2303,2815,2535,1004,800,500,1920,5,1,200771551,5230,-3.94,8.27,12,0.59,-661.00,315.00,3800,20230420,-31.45,1955,20231024,33.25,2680,-2.80,20240102,2400,8.54,20240102,3800,-31.45,20230420,1955,33.25,20231024,0.00,N,091810,500,1003 억,,3941146,N,N,23023,N,00,N
|
|
20240103,110652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,-50,5,-1.87,2712858725,1042246,24.22,2670,2670,2565,3470,1870,2670,2602.87,4.01,-120168,-120276,2863,2766,2583,2486,2303,2815,2535,1004,800,500,1920,5,1,200771551,5260,-3.96,8.32,12,0.52,-661.00,315.00,3800,20230420,-31.05,1955,20231024,34.02,2680,-2.24,20240102,2400,9.17,20240102,3800,-31.05,20230420,1955,34.02,20231024,0.00,N,091810,500,1003 억,,4023204,N,N,23023,N,00,N
|
|
20240103,100653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2595,-75,5,-2.81,1975882725,757786,17.61,2670,2670,2565,3470,1870,2670,2607.41,4.04,-87583,-87258,2863,2766,2583,2486,2303,2815,2535,1004,800,500,1920,5,1,200771551,5210,-3.93,8.24,12,0.38,-661.00,315.00,3800,20230420,-31.71,1955,20231024,32.74,2680,-3.17,20240102,2400,8.12,20240102,3800,-31.71,20230420,1955,32.74,20231024,0.00,N,091810,500,1003 억,,4055789,N,N,23023,N,00,N
|
|
20240103,090653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2645,-25,5,-0.94,522853940,198470,4.61,2670,2670,2585,3470,1870,2670,2634.34,4.11,-17115,-16101,2863,2766,2583,2486,2303,2815,2535,1004,800,500,1920,5,1,200771551,5310,-4.00,8.40,12,0.10,-661.00,315.00,3800,20230420,-30.39,1955,20231024,35.29,2680,-1.31,20240102,2400,10.21,20240102,3800,-30.39,20230420,1955,35.29,20231024,0.00,N,091810,500,1003 억,,4126257,N,N,23023,N,00,N
|
|
20240102,160652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,280,2,11.72,10881487500,4269688,371.35,2405,2680,2400,3105,1675,2390,2548.82,4.12,694733,693764,2490,2440,2345,2295,2200,2465,2320,1004,715,500,1720,5,1,200771551,5361,-4.04,8.48,12,2.13,-661.00,315.00,3800,20230420,-29.74,1955,20231024,36.57,2680,-0.37,20240102,2400,11.25,20240102,3800,-29.74,20230420,1955,36.57,20231024,0.00,N,091810,500,1003 억,,4132077,N,N,23023,N,00,N
|
|
20240102,150652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2675,285,2,11.92,9957193085,3923502,341.24,2405,2680,2400,3105,1675,2390,2538.49,4.17,743758,731486,2490,2440,2345,2295,2200,2465,2320,1004,715,500,1720,5,1,200771551,5371,-4.05,8.49,12,1.95,-661.00,315.00,3800,20230420,-29.61,1955,20231024,36.83,2680,-0.19,20240102,2400,11.46,20240102,3800,-29.61,20230420,1955,36.83,20231024,0.00,N,091810,500,1003 억,,4181102,N,N,9720,N,00,N
|
|
20240102,140652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,210,2,8.79,7705945170,3067012,266.75,2405,2625,2400,3105,1675,2390,2513.23,4.13,712284,703595,2490,2440,2345,2295,2200,2465,2320,1004,715,500,1720,5,1,200771551,5220,-3.93,8.25,12,1.53,-661.00,315.00,3800,20230420,-31.58,1955,20231024,32.99,2625,-0.95,20240102,2400,8.33,20240102,3800,-31.58,20230420,1955,32.99,20231024,0.00,N,091810,500,1003 억,,4149628,N,N,9720,N,00,N
|
|
20240102,130649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2540,150,2,6.28,5731791890,2301085,200.13,2405,2550,2400,3105,1675,2390,2491.68,4.02,595435,588484,2490,2440,2345,2295,2200,2465,2320,1004,715,500,1720,5,1,200771551,5100,-3.84,8.06,12,1.15,-661.00,315.00,3800,20230420,-33.16,1955,20231024,29.92,2550,-0.39,20240102,2400,5.83,20240102,3800,-33.16,20230420,1955,29.92,20231024,0.00,N,091810,500,1003 억,,4032779,N,N,9720,N,00,N
|
|
20240102,120648,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2510,120,2,5.02,4522361085,1822931,158.54,2405,2515,2400,3105,1675,2390,2481.70,3.96,535057,529070,2490,2440,2345,2295,2200,2465,2320,1004,715,500,1720,5,1,200771551,5039,-3.80,7.97,12,0.91,-661.00,315.00,3800,20230420,-33.95,1955,20231024,28.39,2515,-0.20,20240102,2400,4.58,20240102,3800,-33.95,20230420,1955,28.39,20231024,0.00,N,091810,500,1003 억,,3972401,N,N,9720,N,00,N
|
|
20240102,110649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2505,115,2,4.81,3332485275,1348321,117.27,2405,2510,2400,3105,1675,2390,2472.65,3.81,383299,380085,2490,2440,2345,2295,2200,2465,2320,1004,715,500,1720,5,1,200771551,5029,-3.79,7.95,12,0.67,-661.00,315.00,3800,20230420,-34.08,1955,20231024,28.13,2510,-0.20,20240102,2400,4.38,20240102,3800,-34.08,20230420,1955,28.13,20231024,0.00,N,091810,500,1003 억,,3820643,N,N,9720,N,00,N
|
|
20240102,100640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2435,45,2,1.88,716515010,294636,25.63,2405,2490,2400,3105,1675,2390,2434.50,3.50,80389,79354,2490,2440,2345,2295,2200,2465,2320,1004,715,500,1720,5,1,200771551,4889,-3.68,7.73,12,0.15,-661.00,315.00,3800,20230420,-35.92,1955,20231024,24.55,2490,-2.21,20240102,2400,1.46,20240102,3800,-35.92,20230420,1955,24.55,20231024,0.00,N,091810,500,1003 억,,3517733,N,N,9720,N,00,N
|
|
20240102,090634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2390,0,3,0.00,0,0,0.00,0,0,0,3105,1675,2390,0.00,3.42,0,0,2490,2440,2345,2295,2200,2465,2320,1004,715,500,1720,5,1,200771551,4798,-3.62,7.59,12,0.00,-661.00,315.00,3800,20230420,-37.11,1955,20231024,22.25,0,0.00,0,0,0.00,0,3800,-37.11,20230420,1955,22.25,20231024,0.00,N,091810,500,1003 억,,3437344,N,N,9720,N,00,N
|