104 lines
45 KiB
CSV
104 lines
45 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
|
|
20240229,160703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,-30,5,-1.05,2790036410,996447,157.07,2850,2850,2770,3705,1995,2850,2799.98,2.83,115618,113644,2926,2887,2846,2807,2766,2907,2827,1004,855,500,2050,5,1,200771551,5662,-4.27,8.95,12,0.50,-661.00,315.00,3800,20230420,-25.79,1955,20231024,44.25,3250,-13.23,20240119,2400,17.50,20240102,3800,-25.79,20230420,1955,44.25,20231024,0.00,N,091810,500,1003 억,,2841650,N,N,21890,N,00,N
|
|
20240229,150706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2805,-45,5,-1.58,2431833650,869619,137.08,2850,2850,2770,3705,1995,2850,2796.44,2.86,142037,141300,2926,2887,2846,2807,2766,2907,2827,1004,855,500,2050,5,1,200771551,5632,-4.24,8.90,12,0.43,-661.00,315.00,3800,20230420,-26.18,1955,20231024,43.48,3250,-13.69,20240119,2400,16.88,20240102,3800,-26.18,20230420,1955,43.48,20231024,0.00,N,091810,500,1003 억,,2868069,N,N,4554,N,00,N
|
|
20240229,140708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2780,-70,5,-2.46,1877921365,671566,105.86,2850,2850,2770,3705,1995,2850,2796.33,2.79,72772,70137,2926,2887,2846,2807,2766,2907,2827,1004,855,500,2050,5,1,200771551,5581,-4.21,8.83,12,0.33,-661.00,315.00,3800,20230420,-26.84,1955,20231024,42.20,3250,-14.46,20240119,2400,15.83,20240102,3800,-26.84,20230420,1955,42.20,20231024,0.00,N,091810,500,1003 억,,2798804,N,N,4554,N,00,N
|
|
20240229,130705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2780,-70,5,-2.46,1599205760,571452,90.08,2850,2850,2770,3705,1995,2850,2798.50,2.74,20443,19263,2926,2887,2846,2807,2766,2907,2827,1004,855,500,2050,5,1,200771551,5581,-4.21,8.83,12,0.28,-661.00,315.00,3800,20230420,-26.84,1955,20231024,42.20,3250,-14.46,20240119,2400,15.83,20240102,3800,-26.84,20230420,1955,42.20,20231024,0.00,N,091810,500,1003 억,,2746475,N,N,4554,N,00,N
|
|
20240229,120705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2790,-60,5,-2.11,1141596760,406957,64.15,2850,2850,2780,3705,1995,2850,2805.20,2.71,-6276,-7190,2926,2887,2846,2807,2766,2907,2827,1004,855,500,2050,5,1,200771551,5602,-4.22,8.86,12,0.20,-661.00,315.00,3800,20230420,-26.58,1955,20231024,42.71,3250,-14.15,20240119,2400,16.25,20240102,3800,-26.58,20230420,1955,42.71,20231024,0.00,N,091810,500,1003 억,,2719756,N,N,4554,N,00,N
|
|
20240229,110706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2790,-60,5,-2.11,866913970,308428,48.62,2850,2850,2780,3705,1995,2850,2810.75,2.70,-18292,-18394,2926,2887,2846,2807,2766,2907,2827,1004,855,500,2050,5,1,200771551,5602,-4.22,8.86,12,0.15,-661.00,315.00,3800,20230420,-26.58,1955,20231024,42.71,3250,-14.15,20240119,2400,16.25,20240102,3800,-26.58,20230420,1955,42.71,20231024,0.00,N,091810,500,1003 억,,2707740,N,N,4554,N,00,N
|
|
20240229,100707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2815,-35,5,-1.23,478751975,169546,26.73,2850,2850,2810,3705,1995,2850,2823.73,2.72,-829,-829,2926,2887,2846,2807,2766,2907,2827,1004,855,500,2050,5,1,200771551,5652,-4.26,8.94,12,0.08,-661.00,315.00,3800,20230420,-25.92,1955,20231024,43.99,3250,-13.38,20240119,2400,17.29,20240102,3800,-25.92,20230420,1955,43.99,20231024,0.00,N,091810,500,1003 억,,2725203,N,N,4554,N,00,N
|
|
20240229,090705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2815,-35,5,-1.23,74220960,26228,4.13,2850,2850,2815,3705,1995,2850,2829.84,2.71,-5307,-5347,2926,2887,2846,2807,2766,2907,2827,1004,855,500,2050,5,1,200771551,5652,-4.26,8.94,12,0.01,-661.00,315.00,3800,20230420,-25.92,1955,20231024,43.99,3250,-13.38,20240119,2400,17.29,20240102,3800,-25.92,20230420,1955,43.99,20231024,0.00,N,091810,500,1003 억,,2720725,N,N,4554,N,00,N
|
|
20240228,160625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2850,60,2,2.15,1797160085,631991,102.12,2815,2885,2805,3625,1955,2790,2843.67,2.72,-4683,-4737,2860,2825,2795,2760,2730,2810,2745,1004,835,500,2000,5,1,200771551,5722,-4.31,9.05,12,0.31,-661.00,315.00,3800,20230420,-25.00,1955,20231024,45.78,3250,-12.31,20240119,2400,18.75,20240102,3800,-25.00,20230420,1955,45.78,20231024,0.00,N,091810,500,1003 억,,2726032,N,N,4554,N,00,N
|
|
20240228,150625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2825,35,2,1.25,1642316705,577352,93.29,2815,2885,2805,3625,1955,2790,2844.59,2.71,-8877,-9828,2860,2825,2795,2760,2730,2810,2745,1004,835,500,2000,5,1,200771551,5672,-4.27,8.97,12,0.29,-661.00,315.00,3800,20230420,-25.66,1955,20231024,44.50,3250,-13.08,20240119,2400,17.71,20240102,3800,-25.66,20230420,1955,44.50,20231024,0.00,N,091810,500,1003 억,,2721838,N,N,11,N,00,N
|
|
20240228,140705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2850,60,2,2.15,1076268550,377292,60.96,2815,2885,2805,3625,1955,2790,2852.66,2.74,24280,24141,2860,2825,2795,2760,2730,2810,2745,1004,835,500,2000,5,1,200771551,5722,-4.31,9.05,12,0.19,-661.00,315.00,3800,20230420,-25.00,1955,20231024,45.78,3250,-12.31,20240119,2400,18.75,20240102,3800,-25.00,20230420,1955,45.78,20231024,0.00,N,091810,500,1003 억,,2754995,N,N,11,N,00,N
|
|
20240228,130705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2860,70,2,2.51,1005686635,352564,56.97,2815,2885,2805,3625,1955,2790,2852.54,2.75,28159,28057,2860,2825,2795,2760,2730,2810,2745,1004,835,500,2000,5,1,200771551,5742,-4.33,9.08,12,0.18,-661.00,315.00,3800,20230420,-24.74,1955,20231024,46.29,3250,-12.00,20240119,2400,19.17,20240102,3800,-24.74,20230420,1955,46.29,20231024,0.00,N,091810,500,1003 억,,2758874,N,N,11,N,00,N
|
|
20240228,120706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2860,70,2,2.51,922807175,323490,52.27,2815,2885,2805,3625,1955,2790,2852.71,2.75,26548,26548,2860,2825,2795,2760,2730,2810,2745,1004,835,500,2000,5,1,200771551,5742,-4.33,9.08,12,0.16,-661.00,315.00,3800,20230420,-24.74,1955,20231024,46.29,3250,-12.00,20240119,2400,19.17,20240102,3800,-24.74,20230420,1955,46.29,20231024,0.00,N,091810,500,1003 억,,2757263,N,N,11,N,00,N
|
|
20240228,110636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2870,80,2,2.87,788803070,276668,44.71,2815,2885,2805,3625,1955,2790,2851.14,2.74,24070,24070,2860,2825,2795,2760,2730,2810,2745,1004,835,500,2000,5,1,200771551,5762,-4.34,9.11,12,0.14,-661.00,315.00,3800,20230420,-24.47,1955,20231024,46.80,3250,-11.69,20240119,2400,19.58,20240102,3800,-24.47,20230420,1955,46.80,20231024,0.00,N,091810,500,1003 억,,2754785,N,N,11,N,00,N
|
|
20240228,100703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2875,85,2,3.05,549694350,193411,31.25,2815,2875,2805,3625,1955,2790,2842.17,2.73,11856,11856,2860,2825,2795,2760,2730,2810,2745,1004,835,500,2000,5,1,200771551,5772,-4.35,9.13,12,0.10,-661.00,315.00,3800,20230420,-24.34,1955,20231024,47.06,3250,-11.54,20240119,2400,19.79,20240102,3800,-24.34,20230420,1955,47.06,20231024,0.00,N,091810,500,1003 억,,2742571,N,N,11,N,00,N
|
|
20240228,090707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2830,40,2,1.43,94057840,33314,5.38,2815,2845,2805,3625,1955,2790,2823.63,2.71,-6391,-6391,2860,2825,2795,2760,2730,2810,2745,1004,835,500,2000,5,1,200771551,5682,-4.28,8.98,12,0.02,-661.00,315.00,3800,20230420,-25.53,1955,20231024,44.76,3250,-12.92,20240119,2400,17.92,20240102,3800,-25.53,20230420,1955,44.76,20231024,0.00,N,091810,500,1003 억,,2724324,N,N,11,N,00,N
|
|
20240227,160704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2790,-25,5,-0.89,1703844725,611577,104.56,2815,2830,2765,3655,1975,2815,2785.99,2.72,16682,7531,2905,2860,2830,2785,2755,2845,2770,1004,840,500,2020,5,1,200771551,5602,-4.22,8.86,12,0.30,-661.00,315.00,3800,20230420,-26.58,1955,20231024,42.71,3250,-14.15,20240119,2400,16.25,20240102,3800,-26.58,20230420,1955,42.71,20231024,0.02,N,091810,500,1003 억,,2728744,N,N,11,N,00,N
|
|
20240227,150707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2785,-30,5,-1.07,1592293970,571453,97.70,2815,2830,2765,3655,1975,2815,2786.40,2.71,6011,-4368,2905,2860,2830,2785,2755,2845,2770,1004,840,500,2020,5,1,200771551,5591,-4.21,8.84,12,0.28,-661.00,315.00,3800,20230420,-26.71,1955,20231024,42.46,3250,-14.31,20240119,2400,16.04,20240102,3800,-26.71,20230420,1955,42.46,20231024,0.02,N,091810,500,1003 억,,2718073,N,N,2957,N,00,N
|
|
20240227,140703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2785,-30,5,-1.07,1340233655,480796,82.20,2815,2830,2765,3655,1975,2815,2787.53,2.71,11981,1244,2905,2860,2830,2785,2755,2845,2770,1004,840,500,2020,5,1,200771551,5591,-4.21,8.84,12,0.24,-661.00,315.00,3800,20230420,-26.71,1955,20231024,42.46,3250,-14.31,20240119,2400,16.04,20240102,3800,-26.71,20230420,1955,42.46,20231024,0.02,N,091810,500,1003 억,,2724043,N,N,2957,N,00,N
|
|
20240227,130626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2785,-30,5,-1.07,1222536180,438516,74.97,2815,2830,2765,3655,1975,2815,2787.89,2.71,10840,-1853,2905,2860,2830,2785,2755,2845,2770,1004,840,500,2020,5,1,200771551,5591,-4.21,8.84,12,0.22,-661.00,315.00,3800,20230420,-26.71,1955,20231024,42.46,3250,-14.31,20240119,2400,16.04,20240102,3800,-26.71,20230420,1955,42.46,20231024,0.02,N,091810,500,1003 억,,2722902,N,N,2957,N,00,N
|
|
20240227,120706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2785,-30,5,-1.07,1048301055,375969,64.28,2815,2830,2765,3655,1975,2815,2788.26,2.69,-11170,-22163,2905,2860,2830,2785,2755,2845,2770,1004,840,500,2020,5,1,200771551,5591,-4.21,8.84,12,0.19,-661.00,315.00,3800,20230420,-26.71,1955,20231024,42.46,3250,-14.31,20240119,2400,16.04,20240102,3800,-26.71,20230420,1955,42.46,20231024,0.02,N,091810,500,1003 억,,2700892,N,N,2957,N,00,N
|
|
20240227,110705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2790,-25,5,-0.89,877823705,314736,53.81,2815,2830,2765,3655,1975,2815,2789.08,2.70,-6296,-17644,2905,2860,2830,2785,2755,2845,2770,1004,840,500,2020,5,1,200771551,5602,-4.22,8.86,12,0.16,-661.00,315.00,3800,20230420,-26.58,1955,20231024,42.71,3250,-14.15,20240119,2400,16.25,20240102,3800,-26.58,20230420,1955,42.71,20231024,0.02,N,091810,500,1003 억,,2705766,N,N,2957,N,00,N
|
|
20240227,100701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2785,-30,5,-1.07,609931915,218500,37.36,2815,2830,2765,3655,1975,2815,2791.45,2.68,-18488,-29701,2905,2860,2830,2785,2755,2845,2770,1004,840,500,2020,5,1,200771551,5591,-4.21,8.84,12,0.11,-661.00,315.00,3800,20230420,-26.71,1955,20231024,42.46,3250,-14.31,20240119,2400,16.04,20240102,3800,-26.71,20230420,1955,42.46,20231024,0.02,N,091810,500,1003 억,,2693574,N,N,2957,N,00,N
|
|
20240227,090704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2805,-10,5,-0.36,76195905,27032,4.62,2815,2830,2805,3655,1975,2815,2818.73,2.68,-17702,-17259,2905,2860,2830,2785,2755,2845,2770,1004,840,500,2020,5,1,200771551,5632,-4.24,8.90,12,0.01,-661.00,315.00,3800,20230420,-26.18,1955,20231024,43.48,3250,-13.69,20240119,2400,16.88,20240102,3800,-26.18,20230420,1955,43.48,20231024,0.02,N,091810,500,1003 억,,2694360,N,N,2957,N,00,N
|
|
20240226,160702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2815,-55,5,-1.92,1642139675,581112,68.10,2870,2875,2800,3730,2010,2870,2825.86,2.70,-27212,-29279,2940,2905,2860,2825,2780,2882,2802,1004,860,500,2060,5,1,200771551,5652,-4.26,8.94,12,0.29,-661.00,315.00,3800,20230420,-25.92,1955,20231024,43.99,3250,-13.38,20240119,2400,17.29,20240102,3800,-25.92,20230420,1955,43.99,20231024,0.02,N,091810,500,1003 억,,2710002,N,N,2957,N,00,N
|
|
20240226,150700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2825,-45,5,-1.57,1549035860,548116,64.24,2870,2875,2800,3730,2010,2870,2826.11,2.71,-22053,-25996,2940,2905,2860,2825,2780,2882,2802,1004,860,500,2060,5,1,200771551,5672,-4.27,8.97,12,0.27,-661.00,315.00,3800,20230420,-25.66,1955,20231024,44.50,3250,-13.08,20240119,2400,17.71,20240102,3800,-25.66,20230420,1955,44.50,20231024,0.02,N,091810,500,1003 억,,2715161,N,N,10,N,00,N
|
|
20240226,140700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2825,-45,5,-1.57,1124468370,397050,46.53,2870,2875,2800,3730,2010,2870,2832.06,2.73,-1549,-4892,2940,2905,2860,2825,2780,2882,2802,1004,860,500,2060,5,1,200771551,5672,-4.27,8.97,12,0.20,-661.00,315.00,3800,20230420,-25.66,1955,20231024,44.50,3250,-13.08,20240119,2400,17.71,20240102,3800,-25.66,20230420,1955,44.50,20231024,0.02,N,091810,500,1003 억,,2735665,N,N,10,N,00,N
|
|
20240226,130656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2845,-25,5,-0.87,941877560,332573,38.98,2870,2875,2800,3730,2010,2870,2832.09,2.73,3710,926,2940,2905,2860,2825,2780,2882,2802,1004,860,500,2060,5,1,200771551,5712,-4.30,9.03,12,0.17,-661.00,315.00,3800,20230420,-25.13,1955,20231024,45.52,3250,-12.46,20240119,2400,18.54,20240102,3800,-25.13,20230420,1955,45.52,20231024,0.02,N,091810,500,1003 억,,2740924,N,N,10,N,00,N
|
|
20240226,120655,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2830,-40,5,-1.39,874118940,308711,36.18,2870,2875,2800,3730,2010,2870,2831.51,2.73,4836,2697,2940,2905,2860,2825,2780,2882,2802,1004,860,500,2060,5,1,200771551,5682,-4.28,8.98,12,0.15,-661.00,315.00,3800,20230420,-25.53,1955,20231024,44.76,3250,-12.92,20240119,2400,17.92,20240102,3800,-25.53,20230420,1955,44.76,20231024,0.02,N,091810,500,1003 억,,2742050,N,N,10,N,00,N
|
|
20240226,110654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2825,-45,5,-1.57,777461915,274561,32.18,2870,2875,2800,3730,2010,2870,2831.65,2.73,2366,750,2940,2905,2860,2825,2780,2882,2802,1004,860,500,2060,5,1,200771551,5672,-4.27,8.97,12,0.14,-661.00,315.00,3800,20230420,-25.66,1955,20231024,44.50,3250,-13.08,20240119,2400,17.71,20240102,3800,-25.66,20230420,1955,44.50,20231024,0.02,N,091810,500,1003 억,,2739580,N,N,10,N,00,N
|
|
20240226,100652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2835,-35,5,-1.22,590087215,208239,24.40,2870,2875,2800,3730,2010,2870,2833.70,2.74,10126,9206,2940,2905,2860,2825,2780,2882,2802,1004,860,500,2060,5,1,200771551,5692,-4.29,9.00,12,0.10,-661.00,315.00,3800,20230420,-25.39,1955,20231024,45.01,3250,-12.77,20240119,2400,18.12,20240102,3800,-25.39,20230420,1955,45.01,20231024,0.02,N,091810,500,1003 억,,2747340,N,N,10,N,00,N
|
|
20240226,090652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2830,-40,5,-1.39,130066885,45733,5.36,2870,2870,2830,3730,2010,2870,2844.05,2.73,4960,4858,2940,2905,2860,2825,2780,2882,2802,1004,860,500,2060,5,1,200771551,5682,-4.28,8.98,12,0.02,-661.00,315.00,3800,20230420,-25.53,1955,20231024,44.76,3250,-12.92,20240119,2400,17.92,20240102,3800,-25.53,20230420,1955,44.76,20231024,0.02,N,091810,500,1003 억,,2742174,N,N,10,N,00,N
|
|
20240223,160653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2870,-5,5,-0.17,2420800085,851497,110.63,2875,2895,2815,3735,2015,2875,2842.99,2.73,105678,63643,2981,2927,2886,2832,2791,2907,2812,1004,860,500,2070,5,1,200771551,5762,-4.34,9.11,12,0.42,-661.00,315.00,3800,20230420,-24.47,1955,20231024,46.80,3250,-11.69,20240119,2400,19.58,20240102,3800,-24.47,20230420,1955,46.80,20231024,0.02,N,091810,500,1003 억,,2737214,N,N,10,N,00,N
|
|
20240223,150649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2850,-25,5,-0.87,2273105725,799880,103.92,2875,2895,2815,3735,2015,2875,2841.81,2.72,94161,47929,2981,2927,2886,2832,2791,2907,2812,1004,860,500,2070,5,1,200771551,5722,-4.31,9.05,12,0.40,-661.00,315.00,3800,20230420,-25.00,1955,20231024,45.78,3250,-12.31,20240119,2400,18.75,20240102,3800,-25.00,20230420,1955,45.78,20231024,0.02,N,091810,500,1003 억,,2725697,N,N,1686,N,00,N
|
|
20240223,140650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2830,-45,5,-1.57,1977914265,696007,90.43,2875,2895,2815,3735,2015,2875,2841.80,2.67,44751,8582,2981,2927,2886,2832,2791,2907,2812,1004,860,500,2070,5,1,200771551,5682,-4.28,8.98,12,0.35,-661.00,315.00,3800,20230420,-25.53,1955,20231024,44.76,3250,-12.92,20240119,2400,17.92,20240102,3800,-25.53,20230420,1955,44.76,20231024,0.02,N,091810,500,1003 억,,2676287,N,N,1686,N,00,N
|
|
20240223,130648,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2840,-35,5,-1.22,1738273460,611362,79.43,2875,2895,2815,3735,2015,2875,2843.28,2.64,22085,-5833,2981,2927,2886,2832,2791,2907,2812,1004,860,500,2070,5,1,200771551,5702,-4.30,9.02,12,0.30,-661.00,315.00,3800,20230420,-25.26,1955,20231024,45.27,3250,-12.62,20240119,2400,18.33,20240102,3800,-25.26,20230420,1955,45.27,20231024,0.02,N,091810,500,1003 억,,2653621,N,N,1686,N,00,N
|
|
20240223,120649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2825,-50,5,-1.74,1485196650,522001,67.82,2875,2895,2815,3735,2015,2875,2845.20,2.64,20688,-500,2981,2927,2886,2832,2791,2907,2812,1004,860,500,2070,5,1,200771551,5672,-4.27,8.97,12,0.26,-661.00,315.00,3800,20230420,-25.66,1955,20231024,44.50,3250,-13.08,20240119,2400,17.71,20240102,3800,-25.66,20230420,1955,44.50,20231024,0.02,N,091810,500,1003 억,,2652224,N,N,1686,N,00,N
|
|
20240223,110644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2845,-30,5,-1.04,1025446130,359487,46.70,2875,2895,2840,3735,2015,2875,2852.53,2.64,13769,2306,2981,2927,2886,2832,2791,2907,2812,1004,860,500,2070,5,1,200771551,5712,-4.30,9.03,12,0.18,-661.00,315.00,3800,20230420,-25.13,1955,20231024,45.52,3250,-12.46,20240119,2400,18.54,20240102,3800,-25.13,20230420,1955,45.52,20231024,0.02,N,091810,500,1003 억,,2645305,N,N,1686,N,00,N
|
|
20240223,100644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2860,-15,5,-0.52,551797715,193189,25.10,2875,2895,2840,3735,2015,2875,2856.26,2.65,30514,27411,2981,2927,2886,2832,2791,2907,2812,1004,860,500,2070,5,1,200771551,5742,-4.33,9.08,12,0.10,-661.00,315.00,3800,20230420,-24.74,1955,20231024,46.29,3250,-12.00,20240119,2400,19.17,20240102,3800,-24.74,20230420,1955,46.29,20231024,0.02,N,091810,500,1003 억,,2662050,N,N,1686,N,00,N
|
|
20240223,090647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2850,-25,5,-0.87,53987395,18923,2.46,2875,2875,2840,3735,2015,2875,2853.00,2.62,385,375,2981,2927,2886,2832,2791,2907,2812,1004,860,500,2070,5,1,200771551,5722,-4.31,9.05,12,0.01,-661.00,315.00,3800,20230420,-25.00,1955,20231024,45.78,3250,-12.31,20240119,2400,18.75,20240102,3800,-25.00,20230420,1955,45.78,20231024,0.02,N,091810,500,1003 억,,2631921,N,N,1686,N,00,N
|
|
20240222,160639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2875,-35,5,-1.20,2197984415,765803,87.29,2895,2940,2845,3780,2040,2910,2870.16,2.62,17855,-50488,2980,2945,2910,2875,2840,2927,2857,1004,870,500,2090,5,1,200771551,5772,-4.35,9.13,12,0.38,-661.00,315.00,3800,20230420,-24.34,1955,20231024,47.06,3250,-11.54,20240119,2400,19.79,20240102,3800,-24.34,20230420,1955,47.06,20231024,0.03,N,091810,500,1003 억,,2631536,N,N,1686,N,00,N
|
|
20240222,150647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2865,-45,5,-1.55,2101130105,732051,83.44,2895,2940,2845,3780,2040,2910,2870.20,2.62,15472,-54405,2980,2945,2910,2875,2840,2927,2857,1004,870,500,2090,5,1,200771551,5752,-4.33,9.10,12,0.36,-661.00,315.00,3800,20230420,-24.61,1955,20231024,46.55,3250,-11.85,20240119,2400,19.38,20240102,3800,-24.61,20230420,1955,46.55,20231024,0.03,N,091810,500,1003 억,,2629153,N,N,349,N,00,N
|
|
20240222,140643,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2860,-50,5,-1.72,1883932945,656025,74.78,2895,2940,2845,3780,2040,2910,2871.74,2.60,-4898,-60570,2980,2945,2910,2875,2840,2927,2857,1004,870,500,2090,5,1,200771551,5742,-4.33,9.08,12,0.33,-661.00,315.00,3800,20230420,-24.74,1955,20231024,46.29,3250,-12.00,20240119,2400,19.17,20240102,3800,-24.74,20230420,1955,46.29,20231024,0.03,N,091810,500,1003 억,,2608783,N,N,349,N,00,N
|
|
20240222,130632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2845,-65,5,-2.23,1635595350,569367,64.90,2895,2940,2845,3780,2040,2910,2872.66,2.60,-7506,-48522,2980,2945,2910,2875,2840,2927,2857,1004,870,500,2090,5,1,200771551,5712,-4.30,9.03,12,0.28,-661.00,315.00,3800,20230420,-25.13,1955,20231024,45.52,3250,-12.46,20240119,2400,18.54,20240102,3800,-25.13,20230420,1955,45.52,20231024,0.03,N,091810,500,1003 억,,2606175,N,N,349,N,00,N
|
|
20240222,120643,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2855,-55,5,-1.89,1252527390,435096,49.59,2895,2940,2850,3780,2040,2910,2878.74,2.59,-9609,-37524,2980,2945,2910,2875,2840,2927,2857,1004,870,500,2090,5,1,200771551,5732,-4.32,9.06,12,0.22,-661.00,315.00,3800,20230420,-24.87,1955,20231024,46.04,3250,-12.15,20240119,2400,18.96,20240102,3800,-24.87,20230420,1955,46.04,20231024,0.03,N,091810,500,1003 억,,2604072,N,N,349,N,00,N
|
|
20240222,110639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2875,-35,5,-1.20,813325705,281863,32.13,2895,2940,2865,3780,2040,2910,2885.54,2.60,-5542,-19347,2980,2945,2910,2875,2840,2927,2857,1004,870,500,2090,5,1,200771551,5772,-4.35,9.13,12,0.14,-661.00,315.00,3800,20230420,-24.34,1955,20231024,47.06,3250,-11.54,20240119,2400,19.79,20240102,3800,-24.34,20230420,1955,47.06,20231024,0.03,N,091810,500,1003 억,,2608139,N,N,349,N,00,N
|
|
20240222,100633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2880,-30,5,-1.03,508074740,175811,20.04,2895,2940,2865,3780,2040,2910,2889.89,2.61,4076,3708,2980,2945,2910,2875,2840,2927,2857,1004,870,500,2090,5,1,200771551,5782,-4.36,9.14,12,0.09,-661.00,315.00,3800,20230420,-24.21,1955,20231024,47.31,3250,-11.38,20240119,2400,20.00,20240102,3800,-24.21,20230420,1955,47.31,20231024,0.03,N,091810,500,1003 억,,2617757,N,N,349,N,00,N
|
|
20240222,090645,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2895,-15,5,-0.52,47689950,16578,1.89,2895,2900,2865,3780,2040,2910,2876.70,2.61,4022,4001,2980,2945,2910,2875,2840,2927,2857,1004,870,500,2090,5,1,200771551,5812,-4.38,9.19,12,0.01,-661.00,315.00,3800,20230420,-23.82,1955,20231024,48.08,3250,-10.92,20240119,2400,20.62,20240102,3800,-23.82,20230420,1955,48.08,20231024,0.03,N,091810,500,1003 억,,2617703,N,N,349,N,00,N
|
|
20240221,160638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2910,-35,5,-1.19,2551587710,876385,113.70,2945,2945,2875,3825,2065,2945,2911.49,2.60,69334,163299,3025,2985,2960,2920,2895,2972,2907,1004,880,500,2120,5,1,200771551,5842,-4.40,9.24,12,0.44,-661.00,315.00,3800,20230420,-23.42,1955,20231024,48.85,3250,-10.46,20240119,2400,21.25,20240102,3800,-23.42,20230420,1955,48.85,20231024,0.03,N,091810,500,1003 억,,2611098,N,N,349,N,00,N
|
|
20240221,150633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2895,-50,5,-1.70,2476992150,850676,110.36,2945,2945,2875,3825,2065,2945,2911.79,2.60,69777,161627,3025,2985,2960,2920,2895,2972,2907,1004,880,500,2120,5,1,200771551,5812,-4.38,9.19,12,0.42,-661.00,315.00,3800,20230420,-23.82,1955,20231024,48.08,3250,-10.92,20240119,2400,20.62,20240102,3800,-23.82,20230420,1955,48.08,20231024,0.03,N,091810,500,1003 억,,2611541,N,N,3985,N,00,N
|
|
20240221,140634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2910,-35,5,-1.19,2137608630,733685,95.18,2945,2945,2875,3825,2065,2945,2913.52,2.60,66491,158811,3025,2985,2960,2920,2895,2972,2907,1004,880,500,2120,5,1,200771551,5842,-4.40,9.24,12,0.37,-661.00,315.00,3800,20230420,-23.42,1955,20231024,48.85,3250,-10.46,20240119,2400,21.25,20240102,3800,-23.42,20230420,1955,48.85,20231024,0.03,N,091810,500,1003 억,,2608255,N,N,3985,N,00,N
|
|
20240221,130635,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2925,-20,5,-0.68,1970818510,676502,87.77,2945,2945,2875,3825,2065,2945,2913.25,2.60,66265,150544,3025,2985,2960,2920,2895,2972,2907,1004,880,500,2120,5,1,200771551,5873,-4.43,9.29,12,0.34,-661.00,315.00,3800,20230420,-23.03,1955,20231024,49.62,3250,-10.00,20240119,2400,21.88,20240102,3800,-23.03,20230420,1955,49.62,20231024,0.03,N,091810,500,1003 억,,2608029,N,N,3985,N,00,N
|
|
20240221,120633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2935,-10,5,-0.34,1807883190,620828,80.54,2945,2945,2875,3825,2065,2945,2912.05,2.60,67205,105846,3025,2985,2960,2920,2895,2972,2907,1004,880,500,2120,5,1,200771551,5893,-4.44,9.32,12,0.31,-661.00,315.00,3800,20230420,-22.76,1955,20231024,50.13,3250,-9.69,20240119,2400,22.29,20240102,3800,-22.76,20230420,1955,50.13,20231024,0.03,N,091810,500,1003 억,,2608969,N,N,3985,N,00,N
|
|
20240221,110640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2920,-25,5,-0.85,1549443025,532633,69.10,2945,2945,2875,3825,2065,2945,2909.03,2.61,73864,69627,3025,2985,2960,2920,2895,2972,2907,1004,880,500,2120,5,1,200771551,5863,-4.42,9.27,12,0.27,-661.00,315.00,3800,20230420,-23.16,1955,20231024,49.36,3250,-10.15,20240119,2400,21.67,20240102,3800,-23.16,20230420,1955,49.36,20231024,0.03,N,091810,500,1003 억,,2615628,N,N,3985,N,00,N
|
|
20240221,100632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2905,-40,5,-1.36,845714365,289647,37.58,2945,2945,2905,3825,2065,2945,2919.81,2.56,24896,23453,3025,2985,2960,2920,2895,2972,2907,1004,880,500,2120,5,1,200771551,5832,-4.39,9.22,12,0.14,-661.00,315.00,3800,20230420,-23.55,1955,20231024,48.59,3250,-10.62,20240119,2400,21.04,20240102,3800,-23.55,20230420,1955,48.59,20231024,0.03,N,091810,500,1003 억,,2566660,N,N,3985,N,00,N
|
|
20240221,090632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,0,3,0.00,49175080,16750,2.17,2945,2945,2925,3825,2065,2945,2935.82,2.53,-5415,-5712,3025,2985,2960,2920,2895,2972,2907,1004,880,500,2120,5,1,200771551,5913,-4.46,9.35,12,0.01,-661.00,315.00,3800,20230420,-22.50,1955,20231024,50.64,3250,-9.38,20240119,2400,22.71,20240102,3800,-22.50,20230420,1955,50.64,20231024,0.03,N,091810,500,1003 억,,2536349,N,N,3985,N,00,N
|
|
20240220,160626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,-55,5,-1.83,2272264090,769933,90.49,3000,3000,2935,3900,2100,3000,2951.24,2.53,-13432,-20086,3100,3050,2975,2925,2850,3012,2887,1004,900,500,2160,5,1,200771551,5913,-4.46,9.35,12,0.38,-661.00,315.00,3800,20230420,-22.50,1955,20231024,50.64,3250,-9.38,20240119,2400,22.71,20240102,3800,-22.50,20230420,1955,50.64,20231024,0.07,N,091810,500,1003 억,,2537397,N,N,3985,N,00,N
|
|
20240220,150629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2955,-45,5,-1.50,2149798815,728420,85.61,3000,3000,2935,3900,2100,3000,2951.31,2.52,-19997,-35412,3100,3050,2975,2925,2850,3012,2887,1004,900,500,2160,5,1,200771551,5933,-4.47,9.38,12,0.36,-661.00,315.00,3800,20230420,-22.24,1955,20231024,51.15,3250,-9.08,20240119,2400,23.12,20240102,3800,-22.24,20230420,1955,51.15,20231024,0.07,N,091810,500,1003 억,,2530832,N,N,21522,N,00,N
|
|
20240220,140630,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2940,-60,5,-2.00,1708247130,578552,68.00,3000,3000,2935,3900,2100,3000,2952.62,2.49,-52354,-62546,3100,3050,2975,2925,2850,3012,2887,1004,900,500,2160,5,1,200771551,5903,-4.45,9.33,12,0.29,-661.00,315.00,3800,20230420,-22.63,1955,20231024,50.38,3250,-9.54,20240119,2400,22.50,20240102,3800,-22.63,20230420,1955,50.38,20231024,0.07,N,091810,500,1003 억,,2498475,N,N,21522,N,00,N
|
|
20240220,130631,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,-55,5,-1.83,1376107015,465644,54.73,3000,3000,2940,3900,2100,3000,2955.27,2.52,-22354,-32095,3100,3050,2975,2925,2850,3012,2887,1004,900,500,2160,5,1,200771551,5913,-4.46,9.35,12,0.23,-661.00,315.00,3800,20230420,-22.50,1955,20231024,50.64,3250,-9.38,20240119,2400,22.71,20240102,3800,-22.50,20230420,1955,50.64,20231024,0.07,N,091810,500,1003 억,,2528475,N,N,21522,N,00,N
|
|
20240220,120625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,-55,5,-1.83,1219142420,412395,48.47,3000,3000,2940,3900,2100,3000,2956.24,2.52,-19070,-27924,3100,3050,2975,2925,2850,3012,2887,1004,900,500,2160,5,1,200771551,5913,-4.46,9.35,12,0.21,-661.00,315.00,3800,20230420,-22.50,1955,20231024,50.64,3250,-9.38,20240119,2400,22.71,20240102,3800,-22.50,20230420,1955,50.64,20231024,0.07,N,091810,500,1003 억,,2531759,N,N,21522,N,00,N
|
|
20240220,110626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2950,-50,5,-1.67,1040341140,351696,41.34,3000,3000,2945,3900,2100,3000,2958.06,2.52,-16895,-22782,3100,3050,2975,2925,2850,3012,2887,1004,900,500,2160,5,1,200771551,5923,-4.46,9.37,12,0.18,-661.00,315.00,3800,20230420,-22.37,1955,20231024,50.90,3250,-9.23,20240119,2400,22.92,20240102,3800,-22.37,20230420,1955,50.90,20231024,0.07,N,091810,500,1003 억,,2533934,N,N,21522,N,00,N
|
|
20240220,100618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2955,-45,5,-1.50,727697730,245795,28.89,3000,3000,2950,3900,2100,3000,2960.57,2.53,-14226,-18808,3100,3050,2975,2925,2850,3012,2887,1004,900,500,2160,5,1,200771551,5933,-4.47,9.38,12,0.12,-661.00,315.00,3800,20230420,-22.24,1955,20231024,51.15,3250,-9.08,20240119,2400,23.12,20240102,3800,-22.24,20230420,1955,51.15,20231024,0.07,N,091810,500,1003 억,,2536603,N,N,21522,N,00,N
|
|
20240220,090633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2975,-25,5,-0.83,62371665,20981,2.47,3000,3000,2955,3900,2100,3000,2972.63,2.54,-918,-3127,3100,3050,2975,2925,2850,3012,2887,1004,900,500,2160,5,1,200771551,5973,-4.50,9.44,12,0.01,-661.00,315.00,3800,20230420,-21.71,1955,20231024,52.17,3250,-8.46,20240119,2400,23.96,20240102,3800,-21.71,20230420,1955,52.17,20231024,0.07,N,091810,500,1003 억,,2549911,N,N,21522,N,00,N
|
|
20240219,160627,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3000,-25,5,-0.83,2516963065,844959,80.80,3025,3025,2900,3930,2120,3025,2978.79,2.54,78063,55095,3178,3101,3053,2976,2928,3077,2952,1004,905,500,2170,5,1,200771551,6023,-4.54,9.52,12,0.42,-661.00,315.00,3800,20230420,-21.05,1955,20231024,53.45,3250,-7.69,20240119,2400,25.00,20240102,3800,-21.05,20230420,1955,53.45,20231024,0.06,N,091810,500,1003 억,,2549545,N,N,21522,N,00,N
|
|
20240219,150633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3010,-15,5,-0.50,2375245110,797747,76.29,3025,3025,2900,3930,2120,3025,2977.44,2.54,75420,52547,3178,3101,3053,2976,2928,3077,2952,1004,905,500,2170,5,1,200771551,6043,-4.55,9.56,12,0.40,-661.00,315.00,3800,20230420,-20.79,1955,20231024,53.96,3250,-7.38,20240119,2400,25.42,20240102,3800,-20.79,20230420,1955,53.96,20231024,0.06,N,091810,500,1003 억,,2546902,N,N,11711,N,00,N
|
|
20240219,140632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3005,-20,5,-0.66,2024714305,681283,65.15,3025,3025,2900,3930,2120,3025,2971.91,2.54,74561,55790,3178,3101,3053,2976,2928,3077,2952,1004,905,500,2170,5,1,200771551,6033,-4.55,9.54,12,0.34,-661.00,315.00,3800,20230420,-20.92,1955,20231024,53.71,3250,-7.54,20240119,2400,25.21,20240102,3800,-20.92,20230420,1955,53.71,20231024,0.06,N,091810,500,1003 억,,2546043,N,N,11711,N,00,N
|
|
20240219,130632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2995,-30,5,-0.99,1788688030,602563,57.62,3025,3025,2900,3930,2120,3025,2968.46,2.53,69463,55326,3178,3101,3053,2976,2928,3077,2952,1004,905,500,2170,5,1,200771551,6013,-4.53,9.51,12,0.30,-661.00,315.00,3800,20230420,-21.18,1955,20231024,53.20,3250,-7.85,20240119,2400,24.79,20240102,3800,-21.18,20230420,1955,53.20,20231024,0.06,N,091810,500,1003 억,,2540945,N,N,11711,N,00,N
|
|
20240219,120630,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2975,-50,5,-1.65,1487228520,501724,47.98,3025,3025,2900,3930,2120,3025,2964.23,2.50,35683,26092,3178,3101,3053,2976,2928,3077,2952,1004,905,500,2170,5,1,200771551,5973,-4.50,9.44,12,0.25,-661.00,315.00,3800,20230420,-21.71,1955,20231024,52.17,3250,-8.46,20240119,2400,23.96,20240102,3800,-21.71,20230420,1955,52.17,20231024,0.06,N,091810,500,1003 억,,2507165,N,N,11711,N,00,N
|
|
20240219,110629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2975,-50,5,-1.65,1276927235,431035,41.22,3025,3025,2900,3930,2120,3025,2962.46,2.50,35659,30743,3178,3101,3053,2976,2928,3077,2952,1004,905,500,2170,5,1,200771551,5973,-4.50,9.44,12,0.21,-661.00,315.00,3800,20230420,-21.71,1955,20231024,52.17,3250,-8.46,20240119,2400,23.96,20240102,3800,-21.71,20230420,1955,52.17,20231024,0.06,N,091810,500,1003 억,,2507141,N,N,11711,N,00,N
|
|
20240219,100624,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2990,-35,5,-1.16,1017640560,343945,32.89,3025,3025,2900,3930,2120,3025,2958.72,2.50,41939,39900,3178,3101,3053,2976,2928,3077,2952,1004,905,500,2170,5,1,200771551,6003,-4.52,9.49,12,0.17,-661.00,315.00,3800,20230420,-21.32,1955,20231024,52.94,3250,-8.00,20240119,2400,24.58,20240102,3800,-21.32,20230420,1955,52.94,20231024,0.06,N,091810,500,1003 억,,2513421,N,N,11711,N,00,N
|
|
20240219,090625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2935,-90,5,-2.98,432772720,147029,14.06,3025,3025,2900,3930,2120,3025,2943.41,2.47,7849,8654,3178,3101,3053,2976,2928,3077,2952,1004,905,500,2170,5,1,200771551,5893,-4.44,9.32,12,0.07,-661.00,315.00,3800,20230420,-22.76,1955,20231024,50.13,3250,-9.69,20240119,2400,22.29,20240102,3800,-22.76,20230420,1955,50.13,20231024,0.06,N,091810,500,1003 억,,2479331,N,N,11711,N,00,N
|
|
20240216,160622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3025,-35,5,-1.14,3185370385,1042449,84.59,3115,3130,3005,3975,2145,3060,3055.71,2.46,-182205,-208509,3130,3095,3060,3025,2990,3077,3007,1004,915,500,2200,5,1,200771551,6073,-4.58,9.60,12,0.52,-661.00,315.00,3800,20230420,-20.39,1955,20231024,54.73,3250,-6.92,20240119,2400,26.04,20240102,3800,-20.39,20230420,1955,54.73,20231024,0.07,N,091810,500,1003 억,,2471482,N,N,11711,N,00,N
|
|
20240216,150628,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3020,-40,5,-1.31,3109561080,1017386,82.56,3115,3130,3005,3975,2145,3060,3056.42,2.47,-177327,-203135,3130,3095,3060,3025,2990,3077,3007,1004,915,500,2200,5,1,200771551,6063,-4.57,9.59,12,0.51,-661.00,315.00,3800,20230420,-20.53,1955,20231024,54.48,3250,-7.08,20240119,2400,25.83,20240102,3800,-20.53,20230420,1955,54.48,20231024,0.07,N,091810,500,1003 억,,2476360,N,N,3089,N,00,N
|
|
20240216,140630,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3025,-35,5,-1.14,2576764255,840708,68.22,3115,3130,3020,3975,2145,3060,3065.00,2.50,-144936,-163651,3130,3095,3060,3025,2990,3077,3007,1004,915,500,2200,5,1,200771551,6073,-4.58,9.60,12,0.42,-661.00,315.00,3800,20230420,-20.39,1955,20231024,54.73,3250,-6.92,20240119,2400,26.04,20240102,3800,-20.39,20230420,1955,54.73,20231024,0.07,N,091810,500,1003 억,,2508751,N,N,3089,N,00,N
|
|
20240216,130623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3030,-30,5,-0.98,2402111960,783017,63.54,3115,3130,3020,3975,2145,3060,3067.77,2.51,-131357,-143530,3130,3095,3060,3025,2990,3077,3007,1004,915,500,2200,5,1,200771551,6083,-4.58,9.62,12,0.39,-661.00,315.00,3800,20230420,-20.26,1955,20231024,54.99,3250,-6.77,20240119,2400,26.25,20240102,3800,-20.26,20230420,1955,54.99,20231024,0.07,N,091810,500,1003 억,,2522330,N,N,3089,N,00,N
|
|
20240216,120625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3040,-20,5,-0.65,2146030375,698588,56.69,3115,3130,3020,3975,2145,3060,3071.97,2.52,-128781,-134496,3130,3095,3060,3025,2990,3077,3007,1004,915,500,2200,5,1,200771551,6103,-4.60,9.65,12,0.35,-661.00,315.00,3800,20230420,-20.00,1955,20231024,55.50,3250,-6.46,20240119,2400,26.67,20240102,3800,-20.00,20230420,1955,55.50,20231024,0.07,N,091810,500,1003 억,,2524906,N,N,3089,N,00,N
|
|
20240216,110633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3040,-20,5,-0.65,1999283485,650315,52.77,3115,3130,3020,3975,2145,3060,3074.35,2.52,-125800,-125215,3130,3095,3060,3025,2990,3077,3007,1004,915,500,2200,5,1,200771551,6103,-4.60,9.65,12,0.32,-661.00,315.00,3800,20230420,-20.00,1955,20231024,55.50,3250,-6.46,20240119,2400,26.67,20240102,3800,-20.00,20230420,1955,55.50,20231024,0.07,N,091810,500,1003 억,,2527887,N,N,3089,N,00,N
|
|
20240216,100626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3045,-15,5,-0.49,1807723770,587408,47.67,3115,3130,3020,3975,2145,3060,3077.49,2.52,-127649,-127043,3130,3095,3060,3025,2990,3077,3007,1004,915,500,2200,5,1,200771551,6113,-4.61,9.67,12,0.29,-661.00,315.00,3800,20230420,-19.87,1955,20231024,55.75,3250,-6.31,20240119,2400,26.88,20240102,3800,-19.87,20230420,1955,55.75,20231024,0.07,N,091810,500,1003 억,,2526038,N,N,3089,N,00,N
|
|
20240216,090619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3095,35,2,1.14,672513245,216672,17.58,3115,3120,3065,3975,2145,3060,3104.02,2.58,-67087,-67288,3130,3095,3060,3025,2990,3077,3007,1004,915,500,2200,5,1,200771551,6214,-4.68,9.83,12,0.11,-661.00,315.00,3800,20230420,-18.55,1955,20231024,58.31,3250,-4.77,20240119,2400,28.96,20240102,3800,-18.55,20230420,1955,58.31,20231024,0.07,N,091810,500,1003 억,,2586600,N,N,3089,N,00,N
|
|
20240215,160622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3060,40,2,1.32,3746198050,1224650,23.41,3095,3095,3025,3925,2115,3020,3059.31,2.64,-109982,-185677,3276,3147,3051,2922,2826,3100,2875,1004,905,500,2170,5,1,200771551,6144,-4.63,9.71,12,0.61,-661.00,315.00,3800,20230420,-19.47,1955,20231024,56.52,3250,-5.85,20240119,2400,27.50,20240102,3800,-19.47,20230420,1955,56.52,20231024,0.07,N,091810,500,1003 억,,2653687,N,N,3089,N,00,N
|
|
20240215,150626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3060,40,2,1.32,3618026495,1182676,22.61,3095,3095,3025,3925,2115,3020,3059.52,2.65,-103346,-178521,3276,3147,3051,2922,2826,3100,2875,1004,905,500,2170,5,1,200771551,6144,-4.63,9.71,12,0.59,-661.00,315.00,3800,20230420,-19.47,1955,20231024,56.52,3250,-5.85,20240119,2400,27.50,20240102,3800,-19.47,20230420,1955,56.52,20231024,0.07,N,091810,500,1003 억,,2660323,N,N,3130,N,00,N
|
|
20240215,140621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3060,40,2,1.32,3274140895,1069991,20.46,3095,3095,3025,3925,2115,3020,3060.34,2.68,-68885,-126674,3276,3147,3051,2922,2826,3100,2875,1004,905,500,2170,5,1,200771551,6144,-4.63,9.71,12,0.53,-661.00,315.00,3800,20230420,-19.47,1955,20231024,56.52,3250,-5.85,20240119,2400,27.50,20240102,3800,-19.47,20230420,1955,56.52,20231024,0.07,N,091810,500,1003 억,,2694784,N,N,3130,N,00,N
|
|
20240215,130616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3065,45,2,1.49,2818909390,921296,17.61,3095,3095,3025,3925,2115,3020,3060.15,2.71,-43126,-84367,3276,3147,3051,2922,2826,3100,2875,1004,905,500,2170,5,1,200771551,6154,-4.64,9.73,12,0.46,-661.00,315.00,3800,20230420,-19.34,1955,20231024,56.78,3250,-5.69,20240119,2400,27.71,20240102,3800,-19.34,20230420,1955,56.78,20231024,0.07,N,091810,500,1003 억,,2720543,N,N,3130,N,00,N
|
|
20240215,120621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3065,45,2,1.49,2458812955,803826,15.37,3095,3095,3025,3925,2115,3020,3059.37,2.73,-22005,-52228,3276,3147,3051,2922,2826,3100,2875,1004,905,500,2170,5,1,200771551,6154,-4.64,9.73,12,0.40,-661.00,315.00,3800,20230420,-19.34,1955,20231024,56.78,3250,-5.69,20240119,2400,27.71,20240102,3800,-19.34,20230420,1955,56.78,20231024,0.07,N,091810,500,1003 억,,2741664,N,N,3130,N,00,N
|
|
20240215,110618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3060,40,2,1.32,2036779900,666240,12.74,3095,3095,3025,3925,2115,3020,3057.68,2.75,-6849,-16748,3276,3147,3051,2922,2826,3100,2875,1004,905,500,2170,5,1,200771551,6144,-4.63,9.71,12,0.33,-661.00,315.00,3800,20230420,-19.47,1955,20231024,56.52,3250,-5.85,20240119,2400,27.50,20240102,3800,-19.47,20230420,1955,56.52,20231024,0.07,N,091810,500,1003 억,,2756820,N,N,3130,N,00,N
|
|
20240215,100616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3065,45,2,1.49,1553758310,508338,9.72,3095,3095,3025,3925,2115,3020,3057.27,2.77,13331,16147,3276,3147,3051,2922,2826,3100,2875,1004,905,500,2170,5,1,200771551,6154,-4.64,9.73,12,0.25,-661.00,315.00,3800,20230420,-19.34,1955,20231024,56.78,3250,-5.69,20240119,2400,27.71,20240102,3800,-19.34,20230420,1955,56.78,20231024,0.07,N,091810,500,1003 억,,2777000,N,N,3130,N,00,N
|
|
20240215,090618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3035,15,2,0.50,475460395,155446,2.97,3095,3095,3025,3925,2115,3020,3061.30,2.70,-50167,-49556,3276,3147,3051,2922,2826,3100,2875,1004,905,500,2170,5,1,200771551,6093,-4.59,9.63,12,0.08,-661.00,315.00,3800,20230420,-20.13,1955,20231024,55.24,3250,-6.62,20240119,2400,26.46,20240102,3800,-20.13,20230420,1955,55.24,20231024,0.07,N,091810,500,1003 억,,2713502,N,N,3130,N,00,N
|
|
20240214,160614,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3020,65,2,2.20,15976291895,5203153,343.36,3145,3180,2955,3840,2070,2955,3070.51,2.75,-138714,-56605,3068,3011,2913,2856,2758,3040,2885,1004,885,500,2120,5,1,200771551,6063,-4.57,9.59,12,2.59,-661.00,315.00,3800,20230420,-20.53,1955,20231024,54.48,3250,-7.08,20240119,2400,25.83,20240102,3800,-20.53,20230420,1955,54.48,20231024,0.07,N,091810,500,1003 억,,2763669,N,N,3130,N,00,N
|
|
20240214,150614,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3030,75,2,2.54,15738773295,5124561,338.17,3145,3180,2955,3840,2070,2955,3071.24,2.76,-128435,-44695,3068,3011,2913,2856,2758,3040,2885,1004,885,500,2120,5,1,200771551,6083,-4.58,9.62,12,2.55,-661.00,315.00,3800,20230420,-20.26,1955,20231024,54.99,3250,-6.77,20240119,2400,26.25,20240102,3800,-20.26,20230420,1955,54.99,20231024,0.07,N,091810,500,1003 억,,2773948,N,N,7888,N,00,N
|
|
20240214,140613,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3040,85,2,2.88,14906877790,4849497,320.02,3145,3180,2955,3840,2070,2955,3073.90,2.78,-117219,-28927,3068,3011,2913,2856,2758,3040,2885,1004,885,500,2120,5,1,200771551,6103,-4.60,9.65,12,2.42,-661.00,315.00,3800,20230420,-20.00,1955,20231024,55.50,3250,-6.46,20240119,2400,26.67,20240102,3800,-20.00,20230420,1955,55.50,20231024,0.07,N,091810,500,1003 억,,2785164,N,N,7888,N,00,N
|
|
20240214,130614,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3070,115,2,3.89,13170554110,4286605,282.88,3145,3180,2955,3840,2070,2955,3072.49,2.68,-216234,-124662,3068,3011,2913,2856,2758,3040,2885,1004,885,500,2120,5,1,200771551,6164,-4.64,9.75,12,2.14,-661.00,315.00,3800,20230420,-19.21,1955,20231024,57.03,3250,-5.54,20240119,2400,27.92,20240102,3800,-19.21,20230420,1955,57.03,20231024,0.07,N,091810,500,1003 억,,2686149,N,N,7888,N,00,N
|
|
20240214,120609,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3045,90,2,3.05,12473320155,4058074,267.79,3145,3180,2955,3840,2070,2955,3073.70,2.62,-271027,-176059,3068,3011,2913,2856,2758,3040,2885,1004,885,500,2120,5,1,200771551,6113,-4.61,9.67,12,2.02,-661.00,315.00,3800,20230420,-19.87,1955,20231024,55.75,3250,-6.31,20240119,2400,26.88,20240102,3800,-19.87,20230420,1955,55.75,20231024,0.07,N,091810,500,1003 억,,2631356,N,N,7888,N,00,N
|
|
20240214,110615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3050,95,2,3.21,11996350065,3901263,257.45,3145,3180,2955,3840,2070,2955,3074.99,2.64,-248278,-152495,3068,3011,2913,2856,2758,3040,2885,1004,885,500,2120,5,1,200771551,6124,-4.61,9.68,12,1.94,-661.00,315.00,3800,20230420,-19.74,1955,20231024,56.01,3250,-6.15,20240119,2400,27.08,20240102,3800,-19.74,20230420,1955,56.01,20231024,0.07,N,091810,500,1003 억,,2654105,N,N,7888,N,00,N
|
|
20240214,090606,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3105,150,2,5.08,4495973865,1458128,96.22,3145,3180,2955,3840,2070,2955,3083.39,2.72,-174665,-172498,3068,3011,2913,2856,2758,3040,2885,1004,885,500,2120,5,1,200771551,6234,-4.70,9.86,12,0.73,-661.00,315.00,3800,20230420,-18.29,1955,20231024,58.82,3250,-4.46,20240119,2400,29.37,20240102,3800,-18.29,20230420,1955,58.82,20231024,0.07,N,091810,500,1003 억,,2727718,N,N,7888,N,00,N
|
|
20240213,160607,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2955,105,2,3.68,4312796260,1489838,167.87,2850,2970,2815,3705,1995,2850,2894.78,2.89,-33863,-20589,2930,2890,2815,2775,2700,2910,2795,1004,855,500,2050,5,1,200771551,5933,-4.47,9.38,12,0.74,-661.00,315.00,3800,20230420,-22.24,1955,20231024,51.15,3250,-9.08,20240119,2400,23.12,20240102,3800,-22.24,20230420,1955,51.15,20231024,0.06,N,091810,500,1003 억,,2901704,N,N,7888,N,00,N
|
|
20240213,150605,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2960,110,2,3.86,4153175460,1435864,161.79,2850,2970,2815,3705,1995,2850,2892.46,2.90,-29836,-19506,2930,2890,2815,2775,2700,2910,2795,1004,855,500,2050,5,1,200771551,5943,-4.48,9.40,12,0.72,-661.00,315.00,3800,20230420,-22.11,1955,20231024,51.41,3250,-8.92,20240119,2400,23.33,20240102,3800,-22.11,20230420,1955,51.41,20231024,0.06,N,091810,500,1003 억,,2905731,N,N,2913,N,00,N
|
|
20240213,140613,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2950,100,2,3.51,3029787075,1055389,118.92,2850,2950,2815,3705,1995,2850,2870.78,2.95,23593,27350,2930,2890,2815,2775,2700,2910,2795,1004,855,500,2050,5,1,200771551,5923,-4.46,9.37,12,0.53,-661.00,315.00,3800,20230420,-22.37,1955,20231024,50.90,3250,-9.23,20240119,2400,22.92,20240102,3800,-22.37,20230420,1955,50.90,20231024,0.06,N,091810,500,1003 억,,2959160,N,N,2913,N,00,N
|
|
20240213,130605,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2860,10,2,0.35,1940229355,680381,76.66,2850,2900,2815,3705,1995,2850,2851.68,2.89,-39859,-43849,2930,2890,2815,2775,2700,2910,2795,1004,855,500,2050,5,1,200771551,5742,-4.33,9.08,12,0.34,-661.00,315.00,3800,20230420,-24.74,1955,20231024,46.29,3250,-12.00,20240119,2400,19.17,20240102,3800,-24.74,20230420,1955,46.29,20231024,0.06,N,091810,500,1003 억,,2895708,N,N,2913,N,00,N
|
|
20240213,120612,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2865,15,2,0.53,1752988310,614990,69.30,2850,2900,2815,3705,1995,2850,2850.43,2.89,-32193,-38141,2930,2890,2815,2775,2700,2910,2795,1004,855,500,2050,5,1,200771551,5752,-4.33,9.10,12,0.31,-661.00,315.00,3800,20230420,-24.61,1955,20231024,46.55,3250,-11.85,20240119,2400,19.38,20240102,3800,-24.61,20230420,1955,46.55,20231024,0.06,N,091810,500,1003 억,,2903374,N,N,2913,N,00,N
|
|
20240213,110611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2865,15,2,0.53,1364054405,479449,54.02,2850,2900,2815,3705,1995,2850,2845.05,2.88,-45044,-49563,2930,2890,2815,2775,2700,2910,2795,1004,855,500,2050,5,1,200771551,5752,-4.33,9.10,12,0.24,-661.00,315.00,3800,20230420,-24.61,1955,20231024,46.55,3250,-11.85,20240119,2400,19.38,20240102,3800,-24.61,20230420,1955,46.55,20231024,0.06,N,091810,500,1003 억,,2890523,N,N,2913,N,00,N
|
|
20240213,100512,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2830,-20,5,-0.70,724069975,254084,28.63,2850,2900,2820,3705,1995,2850,2849.73,2.88,-40691,-42319,2930,2890,2815,2775,2700,2910,2795,1004,855,500,2050,5,1,200771551,5682,-4.28,8.98,12,0.13,-661.00,315.00,3800,20230420,-25.53,1955,20231024,44.76,3250,-12.92,20240119,2400,17.92,20240102,3800,-25.53,20230420,1955,44.76,20231024,0.06,N,091810,500,1003 억,,2894876,N,N,2913,N,00,N
|