162 lines
70 KiB
CSV
162 lines
70 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240329,160712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2735,-45,5,-1.62,3268613365,1186707,52.49,2780,2820,2705,3610,1950,2780,2754.36,2.87,-122823,-168424,2913,2846,2723,2656,2533,2880,2690,1077,830,500,2000,5,1,215378976,5891,-4.14,8.68,12,0.55,-661.00,315.00,3800,20230420,-28.03,1955,20231024,39.90,3250,-15.85,20240119,2400,13.96,20240102,3800,-28.03,20230420,1955,39.90,20231024,0.04,N,091810,500,1076 억,,3093657,N,N,1100,N,00,N
|
|
20240329,150716,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2725,-55,5,-1.98,3191718195,1158502,51.24,2780,2820,2705,3610,1950,2780,2755.04,2.88,-118686,-163616,2913,2846,2723,2656,2533,2880,2690,1077,830,500,2000,5,1,215378976,5869,-4.12,8.65,12,0.54,-661.00,315.00,3800,20230420,-28.29,1955,20231024,39.39,3250,-16.15,20240119,2400,13.54,20240102,3800,-28.29,20230420,1955,39.39,20231024,0.04,N,091810,500,1076 억,,3097794,N,N,1217,N,00,N
|
|
20240329,140711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2720,-60,5,-2.16,3001404470,1088452,48.14,2780,2820,2705,3610,1950,2780,2757.50,2.88,-111464,-127822,2913,2846,2723,2656,2533,2880,2690,1077,830,500,2000,5,1,215378976,5858,-4.11,8.63,12,0.51,-661.00,315.00,3800,20230420,-28.42,1955,20231024,39.13,3250,-16.31,20240119,2400,13.33,20240102,3800,-28.42,20230420,1955,39.13,20231024,0.04,N,091810,500,1076 억,,3105016,N,N,1217,N,00,N
|
|
20240329,130702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2735,-45,5,-1.62,2550128415,922640,40.81,2780,2820,2730,3610,1950,2780,2763.94,2.92,-75968,-69798,2913,2846,2723,2656,2533,2880,2690,1077,830,500,2000,5,1,215378976,5891,-4.14,8.68,12,0.43,-661.00,315.00,3800,20230420,-28.03,1955,20231024,39.90,3250,-15.85,20240119,2400,13.96,20240102,3800,-28.03,20230420,1955,39.90,20231024,0.04,N,091810,500,1076 억,,3140512,N,N,1217,N,00,N
|
|
20240329,120708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2755,-25,5,-0.90,2023930525,730646,32.32,2780,2820,2730,3610,1950,2780,2770.05,2.93,-61836,-55666,2913,2846,2723,2656,2533,2880,2690,1077,830,500,2000,5,1,215378976,5934,-4.17,8.75,12,0.34,-661.00,315.00,3800,20230420,-27.50,1955,20231024,40.92,3250,-15.23,20240119,2400,14.79,20240102,3800,-27.50,20230420,1955,40.92,20231024,0.04,N,091810,500,1076 억,,3154644,N,N,1217,N,00,N
|
|
20240329,110658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2790,10,2,0.36,1622113385,586357,25.94,2780,2820,2730,3610,1950,2780,2766.42,2.95,-35230,-32365,2913,2846,2723,2656,2533,2880,2690,1077,830,500,2000,5,1,215378976,6009,-4.22,8.86,12,0.27,-661.00,315.00,3800,20230420,-26.58,1955,20231024,42.71,3250,-14.15,20240119,2400,16.25,20240102,3800,-26.58,20230420,1955,42.71,20231024,0.04,N,091810,500,1076 억,,3181250,N,N,1217,N,00,N
|
|
20240329,100700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2755,-25,5,-0.90,1105725475,400913,17.73,2780,2820,2730,3610,1950,2780,2758.01,3.00,12666,13361,2913,2846,2723,2656,2533,2880,2690,1077,830,500,2000,5,1,215378976,5934,-4.17,8.75,12,0.19,-661.00,315.00,3800,20230420,-27.50,1955,20231024,40.92,3250,-15.23,20240119,2400,14.79,20240102,3800,-27.50,20230420,1955,40.92,20231024,0.04,N,091810,500,1076 억,,3229146,N,N,1217,N,00,N
|
|
20240329,090658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2760,-20,5,-0.72,327968435,117908,5.22,2780,2820,2750,3610,1950,2780,2781.56,3.00,9954,10571,2913,2846,2723,2656,2533,2880,2690,1077,830,500,2000,5,1,215378976,5944,-4.18,8.76,12,0.05,-661.00,315.00,3800,20230420,-27.37,1955,20231024,41.18,3250,-15.08,20240119,2400,15.00,20240102,3800,-27.37,20230420,1955,41.18,20231024,0.04,N,091810,500,1076 억,,3226434,N,N,1217,N,00,N
|
|
20240328,160705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2780,160,2,6.11,6078084695,2227473,546.21,2620,2790,2600,3405,1835,2620,2728.56,2.99,-50309,-51000,2653,2636,2618,2601,2583,2645,2610,1077,785,500,1880,5,1,215378976,5988,-4.21,8.83,12,1.03,-661.00,315.00,3800,20230420,-26.84,1955,20231024,42.20,3250,-14.46,20240119,2400,15.83,20240102,3800,-26.84,20230420,1955,42.20,20231024,0.04,N,091810,500,1076 억,,3216480,N,N,1217,N,00,N
|
|
20240328,150706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2770,150,2,5.73,5625936880,2064663,506.29,2620,2790,2600,3405,1835,2620,2724.87,3.03,-8538,-9867,2653,2636,2618,2601,2583,2645,2610,1077,785,500,1880,5,1,215378976,5966,-4.19,8.79,12,0.96,-661.00,315.00,3800,20230420,-27.11,1955,20231024,41.69,3250,-14.77,20240119,2400,15.42,20240102,3800,-27.11,20230420,1955,41.69,20231024,0.04,N,091810,500,1076 억,,3258251,N,N,392,N,00,N
|
|
20240328,140657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2740,120,2,4.58,3683640535,1363068,334.25,2620,2745,2600,3405,1835,2620,2702.46,3.15,123483,121542,2653,2636,2618,2601,2583,2645,2610,1077,785,500,1880,5,1,215378976,5901,-4.15,8.70,12,0.63,-661.00,315.00,3800,20230420,-27.89,1955,20231024,40.15,3250,-15.69,20240119,2400,14.17,20240102,3800,-27.89,20230420,1955,40.15,20231024,0.04,N,091810,500,1076 억,,3390272,N,N,392,N,00,N
|
|
20240328,130656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,90,2,3.44,2850445250,1057309,259.27,2620,2735,2600,3405,1835,2620,2695.94,3.14,118205,116046,2653,2636,2618,2601,2583,2645,2610,1077,785,500,1880,5,1,215378976,5837,-4.10,8.60,12,0.49,-661.00,315.00,3800,20230420,-28.68,1955,20231024,38.62,3250,-16.62,20240119,2400,12.92,20240102,3800,-28.68,20230420,1955,38.62,20231024,0.04,N,091810,500,1076 억,,3384994,N,N,392,N,00,N
|
|
20240328,120700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2725,105,2,4.01,2500670325,928390,227.66,2620,2735,2600,3405,1835,2620,2693.56,3.17,149254,147011,2653,2636,2618,2601,2583,2645,2610,1077,785,500,1880,5,1,215378976,5869,-4.12,8.65,12,0.43,-661.00,315.00,3800,20230420,-28.29,1955,20231024,39.39,3250,-16.15,20240119,2400,13.54,20240102,3800,-28.29,20230420,1955,39.39,20231024,0.04,N,091810,500,1076 억,,3416043,N,N,392,N,00,N
|
|
20240328,110700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,85,2,3.24,1517867280,566664,138.96,2620,2705,2600,3405,1835,2620,2678.60,3.16,137565,134737,2653,2636,2618,2601,2583,2645,2610,1077,785,500,1880,5,1,215378976,5826,-4.09,8.59,12,0.26,-661.00,315.00,3800,20230420,-28.82,1955,20231024,38.36,3250,-16.77,20240119,2400,12.71,20240102,3800,-28.82,20230420,1955,38.36,20231024,0.04,N,091810,500,1076 억,,3404354,N,N,392,N,00,N
|
|
20240328,100654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,45,2,1.72,471173365,178006,43.65,2620,2670,2600,3405,1835,2620,2646.95,3.06,29501,26915,2653,2636,2618,2601,2583,2645,2610,1077,785,500,1880,5,1,215378976,5740,-4.03,8.46,12,0.08,-661.00,315.00,3800,20230420,-29.87,1955,20231024,36.32,3250,-18.00,20240119,2400,11.04,20240102,3800,-29.87,20230420,1955,36.32,20231024,0.04,N,091810,500,1076 억,,3296290,N,N,392,N,00,N
|
|
20240328,090711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,0,3,0.00,32159675,12315,3.02,2620,2625,2600,3405,1835,2620,2611.42,3.03,-1821,-1891,2653,2636,2618,2601,2583,2645,2610,1077,785,500,1880,5,1,215378976,5643,-3.96,8.32,12,0.01,-661.00,315.00,3800,20230420,-31.05,1955,20231024,34.02,3250,-19.38,20240119,2400,9.17,20240102,3800,-31.05,20230420,1955,34.02,20231024,0.04,N,091810,500,1076 억,,3264968,N,N,392,N,00,N
|
|
20240327,160708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,5,2,0.19,1063386220,407084,134.65,2615,2635,2600,3395,1835,2615,2612.20,3.03,-21500,-32012,2648,2631,2613,2596,2578,2640,2605,1077,780,500,1880,5,1,215378976,5643,-3.96,8.32,12,0.19,-661.00,315.00,3800,20230420,-31.05,1955,20231024,34.02,3250,-19.38,20240119,2400,9.17,20240102,3800,-31.05,20230420,1955,34.02,20231024,0.02,N,091810,500,1076 억,,3266789,N,N,392,N,00,N
|
|
20240327,150710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,5,2,0.19,1036863515,396957,131.30,2615,2635,2600,3395,1835,2615,2612.03,3.04,-19694,-30240,2648,2631,2613,2596,2578,2640,2605,1077,780,500,1880,5,1,215378976,5643,-3.96,8.32,12,0.18,-661.00,315.00,3800,20230420,-31.05,1955,20231024,34.02,3250,-19.38,20240119,2400,9.17,20240102,3800,-31.05,20230420,1955,34.02,20231024,0.02,N,091810,500,1076 억,,3268595,N,N,8457,N,00,N
|
|
20240327,140709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,5,2,0.19,824897845,315705,104.43,2615,2635,2600,3395,1835,2615,2612.88,3.04,-20509,-28930,2648,2631,2613,2596,2578,2640,2605,1077,780,500,1880,5,1,215378976,5643,-3.96,8.32,12,0.15,-661.00,315.00,3800,20230420,-31.05,1955,20231024,34.02,3250,-19.38,20240119,2400,9.17,20240102,3800,-31.05,20230420,1955,34.02,20231024,0.02,N,091810,500,1076 억,,3267780,N,N,8457,N,00,N
|
|
20240327,130709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2610,-5,5,-0.19,704215295,269432,89.12,2615,2635,2600,3395,1835,2615,2613.70,3.04,-15060,-22067,2648,2631,2613,2596,2578,2640,2605,1077,780,500,1880,5,1,215378976,5621,-3.95,8.29,12,0.13,-661.00,315.00,3800,20230420,-31.32,1955,20231024,33.50,3250,-19.69,20240119,2400,8.75,20240102,3800,-31.32,20230420,1955,33.50,20231024,0.02,N,091810,500,1076 억,,3273229,N,N,8457,N,00,N
|
|
20240327,120712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2615,0,3,0.00,561679620,214758,71.04,2615,2635,2605,3395,1835,2615,2615.41,3.04,-13021,-17894,2648,2631,2613,2596,2578,2640,2605,1077,780,500,1880,5,1,215378976,5632,-3.96,8.30,12,0.10,-661.00,315.00,3800,20230420,-31.18,1955,20231024,33.76,3250,-19.54,20240119,2400,8.96,20240102,3800,-31.18,20230420,1955,33.76,20231024,0.02,N,091810,500,1076 억,,3275268,N,N,8457,N,00,N
|
|
20240327,110707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,5,2,0.19,449339095,171711,56.80,2615,2635,2610,3395,1835,2615,2616.83,3.05,-6393,-9386,2648,2631,2613,2596,2578,2640,2605,1077,780,500,1880,5,1,215378976,5643,-3.96,8.32,12,0.08,-661.00,315.00,3800,20230420,-31.05,1955,20231024,34.02,3250,-19.38,20240119,2400,9.17,20240102,3800,-31.05,20230420,1955,34.02,20231024,0.02,N,091810,500,1076 억,,3281896,N,N,8457,N,00,N
|
|
20240327,100704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2625,10,2,0.38,230844620,88115,29.15,2615,2635,2610,3395,1835,2615,2619.81,3.06,1869,749,2648,2631,2613,2596,2578,2640,2605,1077,780,500,1880,5,1,215378976,5654,-3.97,8.33,12,0.04,-661.00,315.00,3800,20230420,-30.92,1955,20231024,34.27,3250,-19.23,20240119,2400,9.38,20240102,3800,-30.92,20230420,1955,34.27,20231024,0.02,N,091810,500,1076 억,,3290158,N,N,8457,N,00,N
|
|
20240327,090710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,5,2,0.19,51276875,19630,6.49,2615,2620,2610,3395,1835,2615,2612.17,3.05,-958,-2028,2648,2631,2613,2596,2578,2640,2605,1077,780,500,1880,5,1,215378976,5643,-3.96,8.32,12,0.01,-661.00,315.00,3800,20230420,-31.05,1955,20231024,34.02,3250,-19.38,20240119,2400,9.17,20240102,3800,-31.05,20230420,1955,34.02,20231024,0.02,N,091810,500,1076 억,,3287331,N,N,8457,N,00,N
|
|
20240326,160602,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2615,10,2,0.38,789537305,301853,41.31,2610,2630,2595,3385,1825,2605,2615.64,3.05,18655,22470,2681,2642,2596,2557,2511,2620,2535,1077,780,500,1870,5,1,215378976,5632,-3.96,8.30,12,0.14,-661.00,315.00,3800,20230420,-31.18,1955,20231024,33.76,3250,-19.54,20240119,2400,8.96,20240102,3800,-31.18,20230420,1955,33.76,20231024,0.04,N,091810,500,1076 억,,3288289,N,N,8457,N,00,N
|
|
20240326,150700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2610,5,2,0.19,708242495,270723,37.05,2610,2630,2595,3385,1825,2605,2616.11,3.06,23307,23294,2681,2642,2596,2557,2511,2620,2535,1077,780,500,1870,5,1,215378976,5621,-3.95,8.29,12,0.13,-661.00,315.00,3800,20230420,-31.32,1955,20231024,33.50,3250,-19.69,20240119,2400,8.75,20240102,3800,-31.32,20230420,1955,33.50,20231024,0.04,N,091810,500,1076 억,,3292941,N,N,39,N,00,N
|
|
20240326,140656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,15,2,0.58,634668680,242571,33.20,2610,2630,2595,3385,1825,2605,2616.42,3.06,19960,17836,2681,2642,2596,2557,2511,2620,2535,1077,780,500,1870,5,1,215378976,5643,-3.96,8.32,12,0.11,-661.00,315.00,3800,20230420,-31.05,1955,20231024,34.02,3250,-19.38,20240119,2400,9.17,20240102,3800,-31.05,20230420,1955,34.02,20231024,0.04,N,091810,500,1076 억,,3289594,N,N,39,N,00,N
|
|
20240326,130654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,15,2,0.58,513734905,196331,26.87,2610,2630,2595,3385,1825,2605,2616.68,3.05,10664,9448,2681,2642,2596,2557,2511,2620,2535,1077,780,500,1870,5,1,215378976,5643,-3.96,8.32,12,0.09,-661.00,315.00,3800,20230420,-31.05,1955,20231024,34.02,3250,-19.38,20240119,2400,9.17,20240102,3800,-31.05,20230420,1955,34.02,20231024,0.04,N,091810,500,1076 억,,3280298,N,N,39,N,00,N
|
|
20240326,120656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2615,10,2,0.38,420437545,160694,21.99,2610,2630,2595,3385,1825,2605,2616.39,3.05,13062,12377,2681,2642,2596,2557,2511,2620,2535,1077,780,500,1870,5,1,215378976,5632,-3.96,8.30,12,0.07,-661.00,315.00,3800,20230420,-31.18,1955,20231024,33.76,3250,-19.54,20240119,2400,8.96,20240102,3800,-31.18,20230420,1955,33.76,20231024,0.04,N,091810,500,1076 억,,3282696,N,N,39,N,00,N
|
|
20240326,110650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,15,2,0.58,339260880,129650,17.74,2610,2630,2595,3385,1825,2605,2616.74,3.05,14963,13492,2681,2642,2596,2557,2511,2620,2535,1077,780,500,1870,5,1,215378976,5643,-3.96,8.32,12,0.06,-661.00,315.00,3800,20230420,-31.05,1955,20231024,34.02,3250,-19.38,20240119,2400,9.17,20240102,3800,-31.05,20230420,1955,34.02,20231024,0.04,N,091810,500,1076 억,,3284597,N,N,39,N,00,N
|
|
20240326,100659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,25,2,0.96,265157320,101356,13.87,2610,2630,2595,3385,1825,2605,2616.10,3.06,21692,21278,2681,2642,2596,2557,2511,2620,2535,1077,780,500,1870,5,1,215378976,5664,-3.98,8.35,12,0.05,-661.00,315.00,3800,20230420,-30.79,1955,20231024,34.53,3250,-19.08,20240119,2400,9.58,20240102,3800,-30.79,20230420,1955,34.53,20231024,0.04,N,091810,500,1076 억,,3291326,N,N,39,N,00,N
|
|
20240326,090659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,-5,5,-0.19,41051965,15772,2.16,2610,2615,2595,3385,1825,2605,2602.84,3.03,-3923,-4293,2681,2642,2596,2557,2511,2620,2535,1077,780,500,1870,5,1,215378976,5600,-3.93,8.25,12,0.01,-661.00,315.00,3800,20230420,-31.58,1955,20231024,32.99,3250,-20.00,20240119,2400,8.33,20240102,3800,-31.58,20230420,1955,32.99,20231024,0.04,N,091810,500,1076 억,,3265711,N,N,39,N,00,N
|
|
20240325,160721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,-30,5,-1.14,1884320175,728985,112.29,2635,2635,2550,3425,1845,2635,2584.85,3.04,-11106,-90633,2691,2662,2631,2602,2571,2677,2617,1077,790,500,1890,5,1,215378976,5611,-3.94,8.27,12,0.34,-661.00,315.00,3800,20230420,-31.45,1955,20231024,33.25,3250,-19.85,20240119,2400,8.54,20240102,3800,-31.45,20230420,1955,33.25,20231024,0.04,N,091810,500,1076 억,,3269634,N,N,39,N,00,N
|
|
20240325,150724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,-30,5,-1.14,1843307880,713231,109.86,2635,2635,2550,3425,1845,2635,2584.45,3.04,-9203,-91314,2691,2662,2631,2602,2571,2677,2617,1077,790,500,1890,5,1,215378976,5611,-3.94,8.27,12,0.33,-661.00,315.00,3800,20230420,-31.45,1955,20231024,33.25,3250,-19.85,20240119,2400,8.54,20240102,3800,-31.45,20230420,1955,33.25,20231024,0.04,N,091810,500,1076 억,,3271537,N,N,8541,N,00,N
|
|
20240325,140722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,-35,5,-1.33,1764631505,683004,105.21,2635,2635,2550,3425,1845,2635,2583.63,3.03,-14367,-99289,2691,2662,2631,2602,2571,2677,2617,1077,790,500,1890,5,1,215378976,5600,-3.93,8.25,12,0.32,-661.00,315.00,3800,20230420,-31.58,1955,20231024,32.99,3250,-20.00,20240119,2400,8.33,20240102,3800,-31.58,20230420,1955,32.99,20231024,0.04,N,091810,500,1076 억,,3266373,N,N,8541,N,00,N
|
|
20240325,130723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,-30,5,-1.14,1620422340,627492,96.66,2635,2635,2550,3425,1845,2635,2582.38,3.04,-12094,-91401,2691,2662,2631,2602,2571,2677,2617,1077,790,500,1890,5,1,215378976,5611,-3.94,8.27,12,0.29,-661.00,315.00,3800,20230420,-31.45,1955,20231024,33.25,3250,-19.85,20240119,2400,8.54,20240102,3800,-31.45,20230420,1955,33.25,20231024,0.04,N,091810,500,1076 억,,3268646,N,N,8541,N,00,N
|
|
20240325,120725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,-35,5,-1.33,1489805870,577307,88.93,2635,2635,2550,3425,1845,2635,2580.61,3.03,-19100,-94871,2691,2662,2631,2602,2571,2677,2617,1077,790,500,1890,5,1,215378976,5600,-3.93,8.25,12,0.27,-661.00,315.00,3800,20230420,-31.58,1955,20231024,32.99,3250,-20.00,20240119,2400,8.33,20240102,3800,-31.58,20230420,1955,32.99,20231024,0.04,N,091810,500,1076 억,,3261640,N,N,8541,N,00,N
|
|
20240325,110723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,-35,5,-1.33,1401152840,543259,83.68,2635,2635,2550,3425,1845,2635,2579.16,3.02,-28049,-95080,2691,2662,2631,2602,2571,2677,2617,1077,790,500,1890,5,1,215378976,5600,-3.93,8.25,12,0.25,-661.00,315.00,3800,20230420,-31.58,1955,20231024,32.99,3250,-20.00,20240119,2400,8.33,20240102,3800,-31.58,20230420,1955,32.99,20231024,0.04,N,091810,500,1076 억,,3252691,N,N,8541,N,00,N
|
|
20240325,100723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,-30,5,-1.14,1225783275,475883,73.30,2635,2635,2550,3425,1845,2635,2575.81,3.02,-32730,-93788,2691,2662,2631,2602,2571,2677,2617,1077,790,500,1890,5,1,215378976,5611,-3.94,8.27,12,0.22,-661.00,315.00,3800,20230420,-31.45,1955,20231024,33.25,3250,-19.85,20240119,2400,8.54,20240102,3800,-31.45,20230420,1955,33.25,20231024,0.04,N,091810,500,1076 억,,3248010,N,N,8541,N,00,N
|
|
20240325,090725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2590,-45,5,-1.71,122831880,47137,7.26,2635,2635,2585,3425,1845,2635,2605.84,3.04,-6430,-8246,2691,2662,2631,2602,2571,2677,2617,1077,790,500,1890,5,1,215378976,5578,-3.92,8.22,12,0.02,-661.00,315.00,3800,20230420,-31.84,1955,20231024,32.48,3250,-20.31,20240119,2400,7.92,20240102,3800,-31.84,20230420,1955,32.48,20231024,0.04,N,091810,500,1076 억,,3274310,N,N,8541,N,00,N
|
|
20240322,160723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,40,2,1.54,1697306460,643686,74.12,2600,2660,2600,3370,1820,2595,2636.86,3.05,200974,200380,2658,2626,2603,2571,2548,2615,2560,1077,775,500,1860,5,1,215378976,5675,-3.99,8.37,12,0.30,-661.00,315.00,3800,20230420,-30.66,1955,20231024,34.78,3250,-18.92,20240119,2400,9.79,20240102,3800,-30.66,20230420,1955,34.78,20231024,0.04,N,091810,500,1076 억,,3280740,N,N,8541,N,00,N
|
|
20240322,150725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,35,2,1.35,1618274885,613665,70.67,2600,2660,2600,3370,1820,2595,2637.07,3.05,203467,202555,2658,2626,2603,2571,2548,2615,2560,1077,775,500,1860,5,1,215378976,5664,-3.98,8.35,12,0.28,-661.00,315.00,3800,20230420,-30.79,1955,20231024,34.53,3250,-19.08,20240119,2400,9.58,20240102,3800,-30.79,20230420,1955,34.53,20231024,0.04,N,091810,500,1076 억,,3283233,N,N,5145,N,00,N
|
|
20240322,140718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2640,45,2,1.73,1478769225,560647,64.56,2600,2660,2600,3370,1820,2595,2637.62,3.06,210364,209602,2658,2626,2603,2571,2548,2615,2560,1077,775,500,1860,5,1,215378976,5686,-3.99,8.38,12,0.26,-661.00,315.00,3800,20230420,-30.53,1955,20231024,35.04,3250,-18.77,20240119,2400,10.00,20240102,3800,-30.53,20230420,1955,35.04,20231024,0.04,N,091810,500,1076 억,,3290130,N,N,5145,N,00,N
|
|
20240322,130721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2645,50,2,1.93,1391478980,527541,60.75,2600,2660,2600,3370,1820,2595,2637.67,3.06,213695,212898,2658,2626,2603,2571,2548,2615,2560,1077,775,500,1860,5,1,215378976,5697,-4.00,8.40,12,0.24,-661.00,315.00,3800,20230420,-30.39,1955,20231024,35.29,3250,-18.62,20240119,2400,10.21,20240102,3800,-30.39,20230420,1955,35.29,20231024,0.04,N,091810,500,1076 억,,3293461,N,N,5145,N,00,N
|
|
20240322,120716,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2650,55,2,2.12,1264208735,479461,55.21,2600,2660,2600,3370,1820,2595,2636.73,3.05,208795,208054,2658,2626,2603,2571,2548,2615,2560,1077,775,500,1860,5,1,215378976,5708,-4.01,8.41,12,0.22,-661.00,315.00,3800,20230420,-30.26,1955,20231024,35.55,3250,-18.46,20240119,2400,10.42,20240102,3800,-30.26,20230420,1955,35.55,20231024,0.04,N,091810,500,1076 억,,3288561,N,N,5145,N,00,N
|
|
20240322,110724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2650,55,2,2.12,1188019370,450680,51.90,2600,2660,2600,3370,1820,2595,2636.07,3.06,210908,210233,2658,2626,2603,2571,2548,2615,2560,1077,775,500,1860,5,1,215378976,5708,-4.01,8.41,12,0.21,-661.00,315.00,3800,20230420,-30.26,1955,20231024,35.55,3250,-18.46,20240119,2400,10.42,20240102,3800,-30.26,20230420,1955,35.55,20231024,0.04,N,091810,500,1076 억,,3290674,N,N,5145,N,00,N
|
|
20240322,100718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,40,2,1.54,547783810,208472,24.01,2600,2640,2600,3370,1820,2595,2627.62,2.94,83209,81338,2658,2626,2603,2571,2548,2615,2560,1077,775,500,1860,5,1,215378976,5675,-3.99,8.37,12,0.10,-661.00,315.00,3800,20230420,-30.66,1955,20231024,34.78,3250,-18.92,20240119,2400,9.79,20240102,3800,-30.66,20230420,1955,34.78,20231024,0.04,N,091810,500,1076 억,,3162975,N,N,5145,N,00,N
|
|
20240322,090715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,35,2,1.35,182684655,69647,8.02,2600,2630,2600,3370,1820,2595,2623.03,2.87,14902,13419,2658,2626,2603,2571,2548,2615,2560,1077,775,500,1860,5,1,215378976,5664,-3.98,8.35,12,0.03,-661.00,315.00,3800,20230420,-30.79,1955,20231024,34.53,3250,-19.08,20240119,2400,9.58,20240102,3800,-30.79,20230420,1955,34.53,20231024,0.04,N,091810,500,1076 억,,3094668,N,N,5145,N,00,N
|
|
20240321,160723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2595,-15,5,-0.57,2233796040,861291,103.65,2615,2635,2580,3390,1830,2610,2593.54,2.86,-38571,-27083,2680,2645,2600,2565,2520,2650,2570,1077,780,500,1870,5,1,215378976,5589,-3.93,8.24,12,0.40,-661.00,315.00,3800,20230420,-31.71,1955,20231024,32.74,3250,-20.15,20240119,2400,8.12,20240102,3800,-31.71,20230420,1955,32.74,20231024,0.02,N,091810,500,1076 억,,3079766,N,N,5144,N,00,N
|
|
20240321,150718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,-10,5,-0.38,2124833315,819356,98.60,2615,2635,2580,3390,1830,2610,2593.30,2.86,-42635,-32134,2680,2645,2600,2565,2520,2650,2570,1077,780,500,1870,5,1,215378976,5600,-3.93,8.25,12,0.38,-661.00,315.00,3800,20230420,-31.58,1955,20231024,32.99,3250,-20.00,20240119,2400,8.33,20240102,3800,-31.58,20230420,1955,32.99,20231024,0.02,N,091810,500,1076 억,,3075702,N,N,0,N,00,N
|
|
20240321,140718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2590,-20,5,-0.77,1831566545,706130,84.97,2615,2635,2580,3390,1830,2610,2593.81,2.84,-63828,-55244,2680,2645,2600,2565,2520,2650,2570,1077,780,500,1870,5,1,215378976,5578,-3.92,8.22,12,0.33,-661.00,315.00,3800,20230420,-31.84,1955,20231024,32.48,3250,-20.31,20240119,2400,7.92,20240102,3800,-31.84,20230420,1955,32.48,20231024,0.02,N,091810,500,1076 억,,3054509,N,N,0,N,00,N
|
|
20240321,130706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2590,-20,5,-0.77,1602311830,617519,74.31,2615,2635,2580,3390,1830,2610,2594.76,2.83,-71531,-65790,2680,2645,2600,2565,2520,2650,2570,1077,780,500,1870,5,1,215378976,5578,-3.92,8.22,12,0.29,-661.00,315.00,3800,20230420,-31.84,1955,20231024,32.48,3250,-20.31,20240119,2400,7.92,20240102,3800,-31.84,20230420,1955,32.48,20231024,0.02,N,091810,500,1076 억,,3046806,N,N,0,N,00,N
|
|
20240321,120718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2590,-20,5,-0.77,1403504470,540642,65.06,2615,2635,2580,3390,1830,2610,2596.00,2.82,-84230,-80559,2680,2645,2600,2565,2520,2650,2570,1077,780,500,1870,5,1,215378976,5578,-3.92,8.22,12,0.25,-661.00,315.00,3800,20230420,-31.84,1955,20231024,32.48,3250,-20.31,20240119,2400,7.92,20240102,3800,-31.84,20230420,1955,32.48,20231024,0.02,N,091810,500,1076 억,,3034107,N,N,0,N,00,N
|
|
20240321,110715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2585,-25,5,-0.96,1118374260,430315,51.78,2615,2635,2580,3390,1830,2610,2598.97,2.81,-91356,-90853,2680,2645,2600,2565,2520,2650,2570,1077,780,500,1870,5,1,215378976,5568,-3.91,8.21,12,0.20,-661.00,315.00,3800,20230420,-31.97,1955,20231024,32.23,3250,-20.46,20240119,2400,7.71,20240102,3800,-31.97,20230420,1955,32.23,20231024,0.02,N,091810,500,1076 억,,3026981,N,N,0,N,00,N
|
|
20240321,100720,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2595,-15,5,-0.57,686481565,263409,31.70,2615,2635,2585,3390,1830,2610,2606.14,2.82,-80796,-80746,2680,2645,2600,2565,2520,2650,2570,1077,780,500,1870,5,1,215378976,5589,-3.93,8.24,12,0.12,-661.00,315.00,3800,20230420,-31.71,1955,20231024,32.74,3250,-20.15,20240119,2400,8.12,20240102,3800,-31.71,20230420,1955,32.74,20231024,0.02,N,091810,500,1076 억,,3037541,N,N,0,N,00,N
|
|
20240321,090722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,20,2,0.77,44943155,17135,2.06,2615,2635,2615,3390,1830,2610,2622.89,2.89,-3486,-3486,2680,2645,2600,2565,2520,2650,2570,1077,780,500,1870,5,1,215378976,5664,-3.98,8.35,12,0.01,-661.00,315.00,3800,20230420,-30.79,1955,20231024,34.53,3250,-19.08,20240119,2400,9.58,20240102,3800,-30.79,20230420,1955,34.53,20231024,0.02,N,091810,500,1076 억,,3114851,N,N,0,N,00,N
|
|
20240320,160711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2610,5,2,0.19,2153602730,829063,40.63,2610,2635,2555,3385,1825,2605,2597.60,2.90,80316,56097,2748,2676,2628,2556,2508,2652,2532,1077,780,500,1870,5,1,215378976,5621,-3.95,8.29,12,0.38,-661.00,315.00,3800,20230420,-31.32,1955,20231024,33.50,3250,-19.69,20240119,2400,8.75,20240102,3800,-31.32,20230420,1955,33.50,20231024,0.02,N,091810,500,1076 억,,3118337,N,N,3191,N,00,N
|
|
20240320,150713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,-5,5,-0.19,2065974125,795448,38.98,2610,2635,2555,3385,1825,2605,2597.25,2.90,86551,61823,2748,2676,2628,2556,2508,2652,2532,1077,780,500,1870,5,1,215378976,5600,-3.93,8.25,12,0.37,-661.00,315.00,3800,20230420,-31.58,1955,20231024,32.99,3250,-20.00,20240119,2400,8.33,20240102,3800,-31.58,20230420,1955,32.99,20231024,0.02,N,091810,500,1076 억,,3124572,N,N,3191,N,00,N
|
|
20240320,140718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,0,3,0.00,1863541490,717652,35.17,2610,2635,2555,3385,1825,2605,2596.72,2.91,92910,77163,2748,2676,2628,2556,2508,2652,2532,1077,780,500,1870,5,1,215378976,5611,-3.94,8.27,12,0.33,-661.00,315.00,3800,20230420,-31.45,1955,20231024,33.25,3250,-19.85,20240119,2400,8.54,20240102,3800,-31.45,20230420,1955,33.25,20231024,0.02,N,091810,500,1076 억,,3130931,N,N,3191,N,00,N
|
|
20240320,130717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,0,3,0.00,1663967900,640858,31.41,2610,2635,2555,3385,1825,2605,2596.47,2.91,93814,91447,2748,2676,2628,2556,2508,2652,2532,1077,780,500,1870,5,1,215378976,5611,-3.94,8.27,12,0.30,-661.00,315.00,3800,20230420,-31.45,1955,20231024,33.25,3250,-19.85,20240119,2400,8.54,20240102,3800,-31.45,20230420,1955,33.25,20231024,0.02,N,091810,500,1076 억,,3131835,N,N,3191,N,00,N
|
|
20240320,120711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2610,5,2,0.19,1506236780,580221,28.44,2610,2635,2555,3385,1825,2605,2595.97,2.91,99296,96193,2748,2676,2628,2556,2508,2652,2532,1077,780,500,1870,5,1,215378976,5621,-3.95,8.29,12,0.27,-661.00,315.00,3800,20230420,-31.32,1955,20231024,33.50,3250,-19.69,20240119,2400,8.75,20240102,3800,-31.32,20230420,1955,33.50,20231024,0.02,N,091810,500,1076 억,,3137317,N,N,3191,N,00,N
|
|
20240320,110713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2595,-10,5,-0.38,1359256930,523625,25.66,2610,2635,2555,3385,1825,2605,2595.86,2.91,92149,89810,2748,2676,2628,2556,2508,2652,2532,1077,780,500,1870,5,1,215378976,5589,-3.93,8.24,12,0.24,-661.00,315.00,3800,20230420,-31.71,1955,20231024,32.74,3250,-20.15,20240119,2400,8.12,20240102,3800,-31.71,20230420,1955,32.74,20231024,0.02,N,091810,500,1076 억,,3130170,N,N,3191,N,00,N
|
|
20240320,100709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,-30,5,-1.15,742989650,285665,14.00,2610,2635,2560,3385,1825,2605,2600.91,2.84,22373,20834,2748,2676,2628,2556,2508,2652,2532,1077,780,500,1870,5,1,215378976,5546,-3.90,8.17,12,0.13,-661.00,315.00,3800,20230420,-32.24,1955,20231024,31.71,3250,-20.77,20240119,2400,7.29,20240102,3800,-32.24,20230420,1955,31.71,20231024,0.02,N,091810,500,1076 억,,3060394,N,N,3191,N,00,N
|
|
20240320,090710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,30,2,1.15,48733275,18557,0.91,2610,2635,2610,3385,1825,2605,2626.15,2.83,11449,10754,2748,2676,2628,2556,2508,2652,2532,1077,780,500,1870,5,1,215378976,5675,-3.99,8.37,12,0.01,-661.00,315.00,3800,20230420,-30.66,1955,20231024,34.78,3250,-18.92,20240119,2400,9.79,20240102,3800,-30.66,20230420,1955,34.78,20231024,0.02,N,091810,500,1076 억,,3049470,N,N,3191,N,00,N
|
|
20240319,160702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,-95,5,-3.52,5321298710,2033654,647.31,2700,2700,2580,3510,1890,2700,2616.63,2.82,371900,324829,2756,2727,2701,2672,2646,2727,2672,1077,810,500,1940,5,1,215378976,5611,-3.94,8.27,12,0.94,-661.00,315.00,3800,20230420,-31.45,1955,20231024,33.25,3250,-19.85,20240119,2400,8.54,20240102,3800,-31.45,20230420,1955,33.25,20231024,0.02,N,091810,500,1076 억,,3038021,N,N,3191,N,00,N
|
|
20240319,150712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2595,-105,5,-3.89,4979311280,1901716,605.31,2700,2700,2580,3510,1890,2700,2618.32,2.79,336677,291009,2756,2727,2701,2672,2646,2727,2672,1077,810,500,1940,5,1,215378976,5589,-3.93,8.24,12,0.88,-661.00,315.00,3800,20230420,-31.71,1955,20231024,32.74,3250,-20.15,20240119,2400,8.12,20240102,3800,-31.71,20230420,1955,32.74,20231024,0.02,N,091810,500,1076 억,,3002798,N,N,368,N,00,N
|
|
20240319,140713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,-100,5,-3.70,3519388985,1338157,425.93,2700,2700,2600,3510,1890,2700,2630.02,2.59,126392,89432,2756,2727,2701,2672,2646,2727,2672,1077,810,500,1940,5,1,215378976,5600,-3.93,8.25,12,0.62,-661.00,315.00,3800,20230420,-31.58,1955,20231024,32.99,3250,-20.00,20240119,2400,8.33,20240102,3800,-31.58,20230420,1955,32.99,20231024,0.02,N,091810,500,1076 억,,2792513,N,N,368,N,00,N
|
|
20240319,130643,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,-80,5,-2.96,2602617630,986517,314.01,2700,2700,2615,3510,1890,2700,2638.19,2.58,112594,79586,2756,2727,2701,2672,2646,2727,2672,1077,810,500,1940,5,1,215378976,5643,-3.96,8.32,12,0.46,-661.00,315.00,3800,20230420,-31.05,1955,20231024,34.02,3250,-19.38,20240119,2400,9.17,20240102,3800,-31.05,20230420,1955,34.02,20231024,0.02,N,091810,500,1076 억,,2778715,N,N,368,N,00,N
|
|
20240319,120707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,-80,5,-2.96,2154327635,815365,259.53,2700,2700,2615,3510,1890,2700,2642.16,2.55,74567,47208,2756,2727,2701,2672,2646,2727,2672,1077,810,500,1940,5,1,215378976,5643,-3.96,8.32,12,0.38,-661.00,315.00,3800,20230420,-31.05,1955,20231024,34.02,3250,-19.38,20240119,2400,9.17,20240102,3800,-31.05,20230420,1955,34.02,20231024,0.02,N,091810,500,1076 억,,2740688,N,N,368,N,00,N
|
|
20240319,110708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,-40,5,-1.48,1603803025,606874,193.17,2700,2700,2615,3510,1890,2700,2642.72,2.49,17950,-3271,2756,2727,2701,2672,2646,2727,2672,1077,810,500,1940,5,1,215378976,5729,-4.02,8.44,12,0.28,-661.00,315.00,3800,20230420,-30.00,1955,20231024,36.06,3250,-18.15,20240119,2400,10.83,20240102,3800,-30.00,20230420,1955,36.06,20231024,0.02,N,091810,500,1076 억,,2684071,N,N,368,N,00,N
|
|
20240319,100711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,-65,5,-2.41,1013241445,382419,121.72,2700,2700,2615,3510,1890,2700,2649.55,2.47,-4638,-18777,2756,2727,2701,2672,2646,2727,2672,1077,810,500,1940,5,1,215378976,5675,-3.99,8.37,12,0.18,-661.00,315.00,3800,20230420,-30.66,1955,20231024,34.78,3250,-18.92,20240119,2400,9.79,20240102,3800,-30.66,20230420,1955,34.78,20231024,0.02,N,091810,500,1076 억,,2661483,N,N,368,N,00,N
|
|
20240319,090711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,-20,5,-0.74,69901330,26055,8.29,2700,2700,2675,3510,1890,2700,2682.80,2.48,2567,98,2756,2727,2701,2672,2646,2727,2672,1077,810,500,1940,5,1,215378976,5772,-4.05,8.51,12,0.01,-661.00,315.00,3800,20230420,-29.47,1955,20231024,37.08,3250,-17.54,20240119,2400,11.67,20240102,3800,-29.47,20230420,1955,37.08,20231024,0.02,N,091810,500,1076 억,,2668688,N,N,368,N,00,N
|
|
20240318,160706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,0,3,0.00,842688925,311945,47.39,2700,2730,2675,3510,1890,2700,2701.41,2.48,-64647,-66960,2766,2732,2691,2657,2616,2750,2675,1077,810,500,1940,5,1,215378976,5815,-4.08,8.57,12,0.14,-661.00,315.00,3800,20230420,-28.95,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3800,-28.95,20230420,1955,38.11,20231024,0.04,N,091810,500,1076 억,,2666114,N,N,368,N,00,N
|
|
20240318,150707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,0,3,0.00,779435720,288484,43.83,2700,2730,2675,3510,1890,2700,2701.83,2.48,-58321,-60425,2766,2732,2691,2657,2616,2750,2675,1077,810,500,1940,5,1,215378976,5815,-4.08,8.57,12,0.13,-661.00,315.00,3800,20230420,-28.95,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3800,-28.95,20230420,1955,38.11,20231024,0.04,N,091810,500,1076 억,,2672440,N,N,183,N,00,N
|
|
20240318,140707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2695,-5,5,-0.19,638657160,236264,35.89,2700,2730,2675,3510,1890,2700,2703.15,2.49,-54773,-55983,2766,2732,2691,2657,2616,2750,2675,1077,810,500,1940,5,1,215378976,5804,-4.08,8.56,12,0.11,-661.00,315.00,3800,20230420,-29.08,1955,20231024,37.85,3250,-17.08,20240119,2400,12.29,20240102,3800,-29.08,20230420,1955,37.85,20231024,0.04,N,091810,500,1076 억,,2675988,N,N,183,N,00,N
|
|
20240318,130706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,0,3,0.00,531909430,196685,29.88,2700,2730,2675,3510,1890,2700,2704.37,2.49,-44958,-45350,2766,2732,2691,2657,2616,2750,2675,1077,810,500,1940,5,1,215378976,5815,-4.08,8.57,12,0.09,-661.00,315.00,3800,20230420,-28.95,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3800,-28.95,20230420,1955,38.11,20231024,0.04,N,091810,500,1076 억,,2685803,N,N,183,N,00,N
|
|
20240318,120703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,5,2,0.19,414050085,152947,23.24,2700,2730,2675,3510,1890,2700,2707.15,2.50,-35806,-35861,2766,2732,2691,2657,2616,2750,2675,1077,810,500,1940,5,1,215378976,5826,-4.09,8.59,12,0.07,-661.00,315.00,3800,20230420,-28.82,1955,20231024,38.36,3250,-16.77,20240119,2400,12.71,20240102,3800,-28.82,20230420,1955,38.36,20231024,0.04,N,091810,500,1076 억,,2694955,N,N,183,N,00,N
|
|
20240318,110707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,10,2,0.37,342994225,126693,19.25,2700,2730,2675,3510,1890,2700,2707.29,2.50,-35579,-35683,2766,2732,2691,2657,2616,2750,2675,1077,810,500,1940,5,1,215378976,5837,-4.10,8.60,12,0.06,-661.00,315.00,3800,20230420,-28.68,1955,20231024,38.62,3250,-16.62,20240119,2400,12.92,20240102,3800,-28.68,20230420,1955,38.62,20231024,0.04,N,091810,500,1076 억,,2695182,N,N,183,N,00,N
|
|
20240318,100705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2720,20,2,0.74,211252620,78013,11.85,2700,2730,2675,3510,1890,2700,2707.93,2.52,-19909,-20051,2766,2732,2691,2657,2616,2750,2675,1077,810,500,1940,5,1,215378976,5858,-4.11,8.63,12,0.04,-661.00,315.00,3800,20230420,-28.42,1955,20231024,39.13,3250,-16.31,20240119,2400,13.33,20240102,3800,-28.42,20230420,1955,39.13,20231024,0.04,N,091810,500,1076 억,,2710852,N,N,183,N,00,N
|
|
20240318,090705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,10,2,0.37,52976625,19653,2.99,2700,2710,2675,3510,1890,2700,2695.57,2.54,1666,908,2766,2732,2691,2657,2616,2750,2675,1077,810,500,1940,5,1,215378976,5837,-4.10,8.60,12,0.01,-661.00,315.00,3800,20230420,-28.68,1955,20231024,38.62,3250,-16.62,20240119,2400,12.92,20240102,3800,-28.68,20230420,1955,38.62,20231024,0.04,N,091810,500,1076 억,,2732427,N,N,183,N,00,N
|
|
20240315,160658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,10,2,0.37,1769087145,655254,45.75,2655,2725,2650,3495,1885,2690,2699.85,2.54,-70247,-104180,2846,2767,2721,2642,2596,2745,2620,1077,805,500,1930,5,1,215378976,5815,-4.08,8.57,12,0.30,-661.00,315.00,3800,20230420,-28.95,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3800,-28.95,20230420,1955,38.11,20231024,0.04,N,091810,500,1076 억,,2730673,N,N,183,N,00,N
|
|
20240315,150635,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2695,5,2,0.19,1670870825,618859,43.21,2655,2725,2650,3495,1885,2690,2699.92,2.54,-61549,-93186,2846,2767,2721,2642,2596,2745,2620,1077,805,500,1930,5,1,215378976,5804,-4.08,8.56,12,0.29,-661.00,315.00,3800,20230420,-29.08,1955,20231024,37.85,3250,-17.08,20240119,2400,12.29,20240102,3800,-29.08,20230420,1955,37.85,20231024,0.04,N,091810,500,1076 억,,2739371,N,N,2049,N,00,N
|
|
20240315,140623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,20,2,0.74,1298551870,480512,33.55,2655,2725,2650,3495,1885,2690,2702.44,2.56,-42877,-62295,2846,2767,2721,2642,2596,2745,2620,1077,805,500,1930,5,1,215378976,5837,-4.10,8.60,12,0.22,-661.00,315.00,3800,20230420,-28.68,1955,20231024,38.62,3250,-16.62,20240119,2400,12.92,20240102,3800,-28.68,20230420,1955,38.62,20231024,0.04,N,091810,500,1076 억,,2758043,N,N,2049,N,00,N
|
|
20240315,130701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,20,2,0.74,1089255230,403252,28.16,2655,2725,2650,3495,1885,2690,2701.18,2.57,-38566,-48807,2846,2767,2721,2642,2596,2745,2620,1077,805,500,1930,5,1,215378976,5837,-4.10,8.60,12,0.19,-661.00,315.00,3800,20230420,-28.68,1955,20231024,38.62,3250,-16.62,20240119,2400,12.92,20240102,3800,-28.68,20230420,1955,38.62,20231024,0.04,N,091810,500,1076 억,,2762354,N,N,2049,N,00,N
|
|
20240315,120700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2720,30,2,1.12,911626420,337727,23.58,2655,2725,2650,3495,1885,2690,2699.30,2.58,-27622,-32908,2846,2767,2721,2642,2596,2745,2620,1077,805,500,1930,5,1,215378976,5858,-4.11,8.63,12,0.16,-661.00,315.00,3800,20230420,-28.42,1955,20231024,39.13,3250,-16.31,20240119,2400,13.33,20240102,3800,-28.42,20230420,1955,39.13,20231024,0.04,N,091810,500,1076 억,,2773298,N,N,2049,N,00,N
|
|
20240315,110655,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2715,25,2,0.93,723177270,268379,18.74,2655,2725,2650,3495,1885,2690,2694.61,2.58,-21611,-22109,2846,2767,2721,2642,2596,2745,2620,1077,805,500,1930,5,1,215378976,5848,-4.11,8.62,12,0.12,-661.00,315.00,3800,20230420,-28.55,1955,20231024,38.87,3250,-16.46,20240119,2400,13.12,20240102,3800,-28.55,20230420,1955,38.87,20231024,0.04,N,091810,500,1076 억,,2779309,N,N,2049,N,00,N
|
|
20240315,100658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2720,30,2,1.12,541458205,201534,14.07,2655,2720,2650,3495,1885,2690,2686.68,2.58,-22379,-22438,2846,2767,2721,2642,2596,2745,2620,1077,805,500,1930,5,1,215378976,5858,-4.11,8.63,12,0.09,-661.00,315.00,3800,20230420,-28.42,1955,20231024,39.13,3250,-16.31,20240119,2400,13.33,20240102,3800,-28.42,20230420,1955,39.13,20231024,0.04,N,091810,500,1076 억,,2778541,N,N,2049,N,00,N
|
|
20240315,090703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,-20,5,-0.74,171548210,64407,4.50,2655,2690,2650,3495,1885,2690,2663.48,2.61,3954,3954,2846,2767,2721,2642,2596,2745,2620,1077,805,500,1930,5,1,215378976,5751,-4.04,8.48,12,0.03,-661.00,315.00,3800,20230420,-29.74,1955,20231024,36.57,3250,-17.85,20240119,2400,11.25,20240102,3800,-29.74,20230420,1955,36.57,20231024,0.04,N,091810,500,1076 억,,2804874,N,N,2049,N,00,N
|
|
20240314,160652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,-105,5,-3.76,3869580075,1427121,192.88,2755,2800,2675,3630,1960,2795,2711.46,2.60,-117383,-107310,2921,2857,2811,2747,2701,2835,2725,1077,835,500,2010,5,1,215378976,5794,-4.07,8.54,12,0.66,-661.00,315.00,3800,20230420,-29.21,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3800,-29.21,20230420,1955,37.60,20231024,0.05,N,091810,500,1076 억,,2800920,N,N,2049,N,00,N
|
|
20240314,150656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,-115,5,-4.11,3597618235,1325699,179.17,2755,2800,2675,3630,1960,2795,2713.75,2.59,-128343,-117782,2921,2857,2811,2747,2701,2835,2725,1077,835,500,2010,5,1,215378976,5772,-4.05,8.51,12,0.62,-661.00,315.00,3800,20230420,-29.47,1955,20231024,37.08,3250,-17.54,20240119,2400,11.67,20240102,3800,-29.47,20230420,1955,37.08,20231024,0.05,N,091810,500,1076 억,,2789960,N,N,87,N,00,N
|
|
20240314,140655,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,-85,5,-3.04,2381472380,874099,118.14,2755,2800,2705,3630,1960,2795,2724.49,2.59,-131272,-124204,2921,2857,2811,2747,2701,2835,2725,1077,835,500,2010,5,1,215378976,5837,-4.10,8.60,12,0.41,-661.00,315.00,3800,20230420,-28.68,1955,20231024,38.62,3250,-16.62,20240119,2400,12.92,20240102,3800,-28.68,20230420,1955,38.62,20231024,0.05,N,091810,500,1076 억,,2787031,N,N,87,N,00,N
|
|
20240314,130651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,-90,5,-3.22,2041793440,748593,101.17,2755,2800,2705,3630,1960,2795,2727.51,2.59,-133936,-131363,2921,2857,2811,2747,2701,2835,2725,1077,835,500,2010,5,1,215378976,5826,-4.09,8.59,12,0.35,-661.00,315.00,3800,20230420,-28.82,1955,20231024,38.36,3250,-16.77,20240119,2400,12.71,20240102,3800,-28.82,20230420,1955,38.36,20231024,0.05,N,091810,500,1076 억,,2784367,N,N,87,N,00,N
|
|
20240314,120652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,-90,5,-3.22,1630533385,596762,80.65,2755,2800,2705,3630,1960,2795,2732.30,2.61,-103792,-103437,2921,2857,2811,2747,2701,2835,2725,1077,835,500,2010,5,1,215378976,5826,-4.09,8.59,12,0.28,-661.00,315.00,3800,20230420,-28.82,1955,20231024,38.36,3250,-16.77,20240119,2400,12.71,20240102,3800,-28.82,20230420,1955,38.36,20231024,0.05,N,091810,500,1076 억,,2814511,N,N,87,N,00,N
|
|
20240314,110653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2730,-65,5,-2.33,1110386570,405291,54.78,2755,2800,2715,3630,1960,2795,2739.73,2.63,-82661,-82386,2921,2857,2811,2747,2701,2835,2725,1077,835,500,2010,5,1,215378976,5880,-4.13,8.67,12,0.19,-661.00,315.00,3800,20230420,-28.16,1955,20231024,39.64,3250,-16.00,20240119,2400,13.75,20240102,3800,-28.16,20230420,1955,39.64,20231024,0.05,N,091810,500,1076 억,,2835642,N,N,87,N,00,N
|
|
20240314,100658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2735,-60,5,-2.15,782308320,284940,38.51,2755,2800,2715,3630,1960,2795,2745.52,2.66,-49356,-49341,2921,2857,2811,2747,2701,2835,2725,1077,835,500,2010,5,1,215378976,5891,-4.14,8.68,12,0.13,-661.00,315.00,3800,20230420,-28.03,1955,20231024,39.90,3250,-15.85,20240119,2400,13.96,20240102,3800,-28.03,20230420,1955,39.90,20231024,0.05,N,091810,500,1076 억,,2868947,N,N,87,N,00,N
|
|
20240314,090656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2790,-5,5,-0.18,82034255,29601,4.00,2755,2800,2755,3630,1960,2795,2771.33,2.71,390,332,2921,2857,2811,2747,2701,2835,2725,1077,835,500,2010,5,1,215378976,6009,-4.22,8.86,12,0.01,-661.00,315.00,3800,20230420,-26.58,1955,20231024,42.71,3250,-14.15,20240119,2400,16.25,20240102,3800,-26.58,20230420,1955,42.71,20231024,0.05,N,091810,500,1076 억,,2918693,N,N,87,N,00,N
|
|
20240313,160647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2795,25,2,0.90,2078180420,736650,244.00,2815,2875,2765,3600,1940,2770,2821.19,2.91,-80247,-111950,2836,2802,2776,2742,2716,2790,2730,1004,830,500,1990,5,1,200771551,5612,-4.23,8.87,12,0.37,-661.00,315.00,3800,20230420,-26.45,1955,20231024,42.97,3250,-14.00,20240119,2400,16.46,20240102,3800,-26.45,20230420,1955,42.97,20231024,0.05,N,091810,500,1003 억,,2918303,N,N,87,N,00,N
|
|
20240313,150646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2785,15,2,0.54,2023835825,717185,237.56,2815,2875,2765,3600,1940,2770,2821.95,2.91,-73347,-104122,2836,2802,2776,2742,2716,2790,2730,1004,830,500,1990,5,1,200771551,5591,-4.21,8.84,12,0.36,-661.00,315.00,3800,20230420,-26.71,1955,20231024,42.46,3250,-14.31,20240119,2400,16.04,20240102,3800,-26.71,20230420,1955,42.46,20231024,0.05,N,091810,500,1003 억,,2925203,N,N,2534,N,00,N
|
|
20240313,140651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2795,25,2,0.90,1893656135,670385,222.05,2815,2875,2765,3600,1940,2770,2824.77,2.90,-85536,-111295,2836,2802,2776,2742,2716,2790,2730,1004,830,500,1990,5,1,200771551,5612,-4.23,8.87,12,0.33,-661.00,315.00,3800,20230420,-26.45,1955,20231024,42.97,3250,-14.00,20240119,2400,16.46,20240102,3800,-26.45,20230420,1955,42.97,20231024,0.05,N,091810,500,1003 억,,2913014,N,N,2534,N,00,N
|
|
20240313,130654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2785,15,2,0.54,1648439790,582140,192.82,2815,2875,2780,3600,1940,2770,2831.75,2.88,-110465,-130878,2836,2802,2776,2742,2716,2790,2730,1004,830,500,1990,5,1,200771551,5591,-4.21,8.84,12,0.29,-661.00,315.00,3800,20230420,-26.71,1955,20231024,42.46,3250,-14.31,20240119,2400,16.04,20240102,3800,-26.71,20230420,1955,42.46,20231024,0.05,N,091810,500,1003 억,,2888085,N,N,2534,N,00,N
|
|
20240313,120649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2800,30,2,1.08,1443090130,508805,168.53,2815,2875,2780,3600,1940,2770,2836.30,2.88,-110300,-126225,2836,2802,2776,2742,2716,2790,2730,1004,830,500,1990,5,1,200771551,5622,-4.24,8.89,12,0.25,-661.00,315.00,3800,20230420,-26.32,1955,20231024,43.22,3250,-13.85,20240119,2400,16.67,20240102,3800,-26.32,20230420,1955,43.22,20231024,0.05,N,091810,500,1003 억,,2888250,N,N,2534,N,00,N
|
|
20240313,110646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2815,45,2,1.62,1307120050,460357,152.49,2815,2875,2780,3600,1940,2770,2839.44,2.90,-92951,-103562,2836,2802,2776,2742,2716,2790,2730,1004,830,500,1990,5,1,200771551,5652,-4.26,8.94,12,0.23,-661.00,315.00,3800,20230420,-25.92,1955,20231024,43.99,3250,-13.38,20240119,2400,17.29,20240102,3800,-25.92,20230420,1955,43.99,20231024,0.05,N,091810,500,1003 억,,2905599,N,N,2534,N,00,N
|
|
20240313,100645,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2825,55,2,1.99,1174394340,413196,136.86,2815,2875,2780,3600,1940,2770,2842.31,2.89,-95882,-101658,2836,2802,2776,2742,2716,2790,2730,1004,830,500,1990,5,1,200771551,5672,-4.27,8.97,12,0.21,-661.00,315.00,3800,20230420,-25.66,1955,20231024,44.50,3250,-13.08,20240119,2400,17.71,20240102,3800,-25.66,20230420,1955,44.50,20231024,0.05,N,091810,500,1003 억,,2902668,N,N,2534,N,00,N
|
|
20240313,090648,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2815,45,2,1.62,83039350,29650,9.82,2815,2820,2780,3600,1940,2770,2801.21,3.00,9199,8118,2836,2802,2776,2742,2716,2790,2730,1004,830,500,1990,5,1,200771551,5652,-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,-25.92,20230420,1955,43.99,20231024,0.05,N,091810,500,1003 억,,3007749,N,N,2534,N,00,N
|
|
20240312,160639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2770,-20,5,-0.72,833316515,300831,42.46,2810,2810,2750,3625,1955,2790,2770.03,2.99,-53848,-57714,2916,2852,2786,2722,2656,2885,2755,1004,835,500,2000,5,1,200771551,5561,-4.19,8.79,12,0.15,-661.00,315.00,3800,20230420,-27.11,1955,20231024,41.69,3250,-14.77,20240119,2400,15.42,20240102,3800,-27.11,20230420,1955,41.69,20231024,0.06,N,091810,500,1003 억,,2997867,N,N,2534,N,00,N
|
|
20240312,150638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2785,-5,5,-0.18,768339450,277403,39.15,2810,2810,2750,3625,1955,2790,2769.73,2.99,-50740,-55161,2916,2852,2786,2722,2656,2885,2755,1004,835,500,2000,5,1,200771551,5591,-4.21,8.84,12,0.14,-661.00,315.00,3800,20230420,-26.71,1955,20231024,42.46,3250,-14.31,20240119,2400,16.04,20240102,3800,-26.71,20230420,1955,42.46,20231024,0.06,N,091810,500,1003 억,,3000975,N,N,6365,N,00,N
|
|
20240312,140633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,-15,5,-0.54,700762870,253062,35.72,2810,2810,2750,3625,1955,2790,2769.11,3.00,-43950,-47873,2916,2852,2786,2722,2656,2885,2755,1004,835,500,2000,5,1,200771551,5571,-4.20,8.81,12,0.13,-661.00,315.00,3800,20230420,-26.97,1955,20231024,41.94,3250,-14.62,20240119,2400,15.62,20240102,3800,-26.97,20230420,1955,41.94,20231024,0.06,N,091810,500,1003 억,,3007765,N,N,6365,N,00,N
|
|
20240312,130610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,-15,5,-0.54,623492875,225173,31.78,2810,2810,2750,3625,1955,2790,2768.92,3.00,-39156,-42523,2916,2852,2786,2722,2656,2885,2755,1004,835,500,2000,5,1,200771551,5571,-4.20,8.81,12,0.11,-661.00,315.00,3800,20230420,-26.97,1955,20231024,41.94,3250,-14.62,20240119,2400,15.62,20240102,3800,-26.97,20230420,1955,41.94,20231024,0.06,N,091810,500,1003 억,,3012559,N,N,6365,N,00,N
|
|
20240312,120641,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2770,-20,5,-0.72,558371975,201671,28.46,2810,2810,2750,3625,1955,2790,2768.69,3.00,-36932,-39741,2916,2852,2786,2722,2656,2885,2755,1004,835,500,2000,5,1,200771551,5561,-4.19,8.79,12,0.10,-661.00,315.00,3800,20230420,-27.11,1955,20231024,41.69,3250,-14.77,20240119,2400,15.42,20240102,3800,-27.11,20230420,1955,41.69,20231024,0.06,N,091810,500,1003 억,,3014783,N,N,6365,N,00,N
|
|
20240312,110640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2760,-30,5,-1.08,496608375,179314,25.31,2810,2810,2750,3625,1955,2790,2769.45,3.01,-34020,-36319,2916,2852,2786,2722,2656,2885,2755,1004,835,500,2000,5,1,200771551,5541,-4.18,8.76,12,0.09,-661.00,315.00,3800,20230420,-27.37,1955,20231024,41.18,3250,-15.08,20240119,2400,15.00,20240102,3800,-27.37,20230420,1955,41.18,20231024,0.06,N,091810,500,1003 억,,3017695,N,N,6365,N,00,N
|
|
20240312,100639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,-15,5,-0.54,335864385,121112,17.09,2810,2810,2750,3625,1955,2790,2773.12,3.03,-14357,-16054,2916,2852,2786,2722,2656,2885,2755,1004,835,500,2000,5,1,200771551,5571,-4.20,8.81,12,0.06,-661.00,315.00,3800,20230420,-26.97,1955,20231024,41.94,3250,-14.62,20240119,2400,15.62,20240102,3800,-26.97,20230420,1955,41.94,20231024,0.06,N,091810,500,1003 억,,3037358,N,N,6365,N,00,N
|
|
20240312,090639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2780,-10,5,-0.36,61435565,22055,3.11,2810,2810,2775,3625,1955,2790,2785.49,3.03,-7219,-7296,2916,2852,2786,2722,2656,2885,2755,1004,835,500,2000,5,1,200771551,5581,-4.21,8.83,12,0.01,-661.00,315.00,3800,20230420,-26.84,1955,20231024,42.20,3250,-14.46,20240119,2400,15.83,20240102,3800,-26.84,20230420,1955,42.20,20231024,0.06,N,091810,500,1003 억,,3044496,N,N,6365,N,00,N
|
|
20240311,160638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2790,5,2,0.18,1969651910,701627,63.97,2745,2850,2720,3620,1950,2785,2807.32,3.04,-118077,-118445,2905,2845,2790,2730,2675,2875,2760,1004,835,500,2000,5,1,200771551,5602,-4.22,8.86,12,0.35,-661.00,315.00,3800,20230420,-26.58,1955,20231024,42.71,3250,-14.15,20240119,2400,16.25,20240102,3800,-26.58,20230420,1955,42.71,20231024,0.03,N,091810,500,1003 억,,3051715,N,N,6365,N,00,N
|
|
20240311,150639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2795,10,2,0.36,1913486875,681519,62.14,2745,2850,2720,3620,1950,2785,2807.68,3.05,-111120,-110861,2905,2845,2790,2730,2675,2875,2760,1004,835,500,2000,5,1,200771551,5612,-4.23,8.87,12,0.34,-661.00,315.00,3800,20230420,-26.45,1955,20231024,42.97,3250,-14.00,20240119,2400,16.46,20240102,3800,-26.45,20230420,1955,42.97,20231024,0.03,N,091810,500,1003 억,,3058672,N,N,759,N,00,N
|
|
20240311,140635,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2805,20,2,0.72,1786040585,636005,57.99,2745,2850,2720,3620,1950,2785,2808.22,3.07,-88124,-85119,2905,2845,2790,2730,2675,2875,2760,1004,835,500,2000,5,1,200771551,5632,-4.24,8.90,12,0.32,-661.00,315.00,3800,20230420,-26.18,1955,20231024,43.48,3250,-13.69,20240119,2400,16.88,20240102,3800,-26.18,20230420,1955,43.48,20231024,0.03,N,091810,500,1003 억,,3081668,N,N,759,N,00,N
|
|
20240311,130636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,35,2,1.26,1688727830,601346,54.83,2745,2850,2720,3620,1950,2785,2808.25,3.08,-75918,-73507,2905,2845,2790,2730,2675,2875,2760,1004,835,500,2000,5,1,200771551,5662,-4.27,8.95,12,0.30,-661.00,315.00,3800,20230420,-25.79,1955,20231024,44.25,3250,-13.23,20240119,2400,17.50,20240102,3800,-25.79,20230420,1955,44.25,20231024,0.03,N,091810,500,1003 억,,3093874,N,N,759,N,00,N
|
|
20240311,120637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,35,2,1.26,1560000720,555562,50.66,2745,2850,2720,3620,1950,2785,2807.97,3.09,-65594,-63743,2905,2845,2790,2730,2675,2875,2760,1004,835,500,2000,5,1,200771551,5662,-4.27,8.95,12,0.28,-661.00,315.00,3800,20230420,-25.79,1955,20231024,44.25,3250,-13.23,20240119,2400,17.50,20240102,3800,-25.79,20230420,1955,44.25,20231024,0.03,N,091810,500,1003 억,,3104198,N,N,759,N,00,N
|
|
20240311,110633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2825,40,2,1.44,1369548055,488060,44.50,2745,2850,2720,3620,1950,2785,2806.11,3.11,-47697,-46428,2905,2845,2790,2730,2675,2875,2760,1004,835,500,2000,5,1,200771551,5672,-4.27,8.97,12,0.24,-661.00,315.00,3800,20230420,-25.66,1955,20231024,44.50,3250,-13.08,20240119,2400,17.71,20240102,3800,-25.66,20230420,1955,44.50,20231024,0.03,N,091810,500,1003 억,,3122095,N,N,759,N,00,N
|
|
20240311,100627,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2830,45,2,1.62,998707370,356208,32.48,2745,2850,2720,3620,1950,2785,2803.72,3.07,-92051,-91385,2905,2845,2790,2730,2675,2875,2760,1004,835,500,2000,5,1,200771551,5682,-4.28,8.98,12,0.18,-661.00,315.00,3800,20230420,-25.53,1955,20231024,44.76,3250,-12.92,20240119,2400,17.92,20240102,3800,-25.53,20230420,1955,44.76,20231024,0.03,N,091810,500,1003 억,,3077741,N,N,759,N,00,N
|
|
20240311,090630,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2740,-45,5,-1.62,107178700,39176,3.57,2745,2745,2720,3620,1950,2785,2735.70,3.17,7132,7132,2905,2845,2790,2730,2675,2875,2760,1004,835,500,2000,5,1,200771551,5501,-4.15,8.70,12,0.02,-661.00,315.00,3800,20230420,-27.89,1955,20231024,40.15,3250,-15.69,20240119,2400,14.17,20240102,3800,-27.89,20230420,1955,40.15,20231024,0.03,N,091810,500,1003 억,,3176924,N,N,759,N,00,N
|
|
20240308,160635,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2785,15,2,0.54,3065657385,1093517,41.46,2775,2850,2735,3600,1940,2770,2803.49,3.16,-249329,-256436,3023,2896,2783,2656,2543,2960,2720,1004,830,500,1990,5,1,200771551,5591,-4.21,8.84,12,0.54,-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,,3169792,N,N,759,N,00,N
|
|
20240308,150632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2795,25,2,0.90,2802521850,998819,37.87,2775,2850,2735,3600,1940,2770,2805.84,3.16,-247046,-254675,3023,2896,2783,2656,2543,2960,2720,1004,830,500,1990,5,1,200771551,5612,-4.23,8.87,12,0.50,-661.00,315.00,3800,20230420,-26.45,1955,20231024,42.97,3250,-14.00,20240119,2400,16.46,20240102,3800,-26.45,20230420,1955,42.97,20231024,0.02,N,091810,500,1003 억,,3172075,N,N,3541,N,00,N
|
|
20240308,140630,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2800,30,2,1.08,2541476025,905682,34.34,2775,2850,2735,3600,1940,2770,2806.15,3.20,-210288,-219491,3023,2896,2783,2656,2543,2960,2720,1004,830,500,1990,5,1,200771551,5622,-4.24,8.89,12,0.45,-661.00,315.00,3800,20230420,-26.32,1955,20231024,43.22,3250,-13.85,20240119,2400,16.67,20240102,3800,-26.32,20230420,1955,43.22,20231024,0.02,N,091810,500,1003 억,,3208833,N,N,3541,N,00,N
|
|
20240308,130628,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2810,40,2,1.44,2226783240,793191,30.07,2775,2850,2735,3600,1940,2770,2807.37,3.24,-170306,-180547,3023,2896,2783,2656,2543,2960,2720,1004,830,500,1990,5,1,200771551,5642,-4.25,8.92,12,0.40,-661.00,315.00,3800,20230420,-26.05,1955,20231024,43.73,3250,-13.54,20240119,2400,17.08,20240102,3800,-26.05,20230420,1955,43.73,20231024,0.02,N,091810,500,1003 억,,3248815,N,N,3541,N,00,N
|
|
20240308,120628,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2795,25,2,0.90,1965092655,699593,26.53,2775,2850,2735,3600,1940,2770,2808.91,3.26,-142489,-153802,3023,2896,2783,2656,2543,2960,2720,1004,830,500,1990,5,1,200771551,5612,-4.23,8.87,12,0.35,-661.00,315.00,3800,20230420,-26.45,1955,20231024,42.97,3250,-14.00,20240119,2400,16.46,20240102,3800,-26.45,20230420,1955,42.97,20231024,0.02,N,091810,500,1003 억,,3276632,N,N,3541,N,00,N
|
|
20240308,110629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2800,30,2,1.08,1715191945,610442,23.15,2775,2850,2735,3600,1940,2770,2809.75,3.29,-114635,-125913,3023,2896,2783,2656,2543,2960,2720,1004,830,500,1990,5,1,200771551,5622,-4.24,8.89,12,0.30,-661.00,315.00,3800,20230420,-26.32,1955,20231024,43.22,3250,-13.85,20240119,2400,16.67,20240102,3800,-26.32,20230420,1955,43.22,20231024,0.02,N,091810,500,1003 억,,3304486,N,N,3541,N,00,N
|
|
20240308,100625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2845,75,2,2.71,1281807960,457043,17.33,2775,2850,2735,3600,1940,2770,2804.57,3.32,-90028,-98120,3023,2896,2783,2656,2543,2960,2720,1004,830,500,1990,5,1,200771551,5712,-4.30,9.03,12,0.23,-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,,3329093,N,N,3541,N,00,N
|
|
20240308,090625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2795,25,2,0.90,265673590,95547,3.62,2775,2810,2735,3600,1940,2770,2780.55,3.36,-46686,-54710,3023,2896,2783,2656,2543,2960,2720,1004,830,500,1990,5,1,200771551,5612,-4.23,8.87,12,0.05,-661.00,315.00,3800,20230420,-26.45,1955,20231024,42.97,3250,-14.00,20240119,2400,16.46,20240102,3800,-26.45,20230420,1955,42.97,20231024,0.02,N,091810,500,1003 억,,3372435,N,N,3541,N,00,N
|
|
20240307,160627,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2770,105,2,3.94,7357979560,2630129,206.66,2695,2910,2670,3460,1870,2665,2797.63,3.40,360087,382879,2778,2721,2658,2601,2538,2725,2605,1004,795,500,1910,5,1,200771551,5561,-4.19,8.79,12,1.31,-661.00,315.00,3800,20230420,-27.11,1955,20231024,41.69,3250,-14.77,20240119,2400,15.42,20240102,3800,-27.11,20230420,1955,41.69,20231024,0.02,N,091810,500,1003 억,,3410304,N,N,3541,N,00,N
|
|
20240307,150607,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2765,100,2,3.75,6877026675,2454807,192.88,2695,2910,2670,3460,1870,2665,2801.45,3.35,309154,322462,2778,2721,2658,2601,2538,2725,2605,1004,795,500,1910,5,1,200771551,5551,-4.18,8.78,12,1.22,-661.00,315.00,3800,20230420,-27.24,1955,20231024,41.43,3250,-14.92,20240119,2400,15.21,20240102,3800,-27.24,20230420,1955,41.43,20231024,0.02,N,091810,500,1003 억,,3359371,N,N,1306,N,00,N
|
|
20240307,140617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2810,145,2,5.44,5968323895,2127837,167.19,2695,2910,2670,3460,1870,2665,2804.88,3.34,299596,302784,2778,2721,2658,2601,2538,2725,2605,1004,795,500,1910,5,1,200771551,5642,-4.25,8.92,12,1.06,-661.00,315.00,3800,20230420,-26.05,1955,20231024,43.73,3250,-13.54,20240119,2400,17.08,20240102,3800,-26.05,20230420,1955,43.73,20231024,0.02,N,091810,500,1003 억,,3349813,N,N,1306,N,00,N
|
|
20240307,130619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2810,145,2,5.44,5391751695,1923197,151.11,2695,2910,2670,3460,1870,2665,2803.54,3.32,283293,285908,2778,2721,2658,2601,2538,2725,2605,1004,795,500,1910,5,1,200771551,5642,-4.25,8.92,12,0.96,-661.00,315.00,3800,20230420,-26.05,1955,20231024,43.73,3250,-13.54,20240119,2400,17.08,20240102,3800,-26.05,20230420,1955,43.73,20231024,0.02,N,091810,500,1003 억,,3333510,N,N,1306,N,00,N
|
|
20240307,120621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2840,175,2,6.57,4794646020,1711080,134.45,2695,2910,2670,3460,1870,2665,2802.12,3.29,253602,255451,2778,2721,2658,2601,2538,2725,2605,1004,795,500,1910,5,1,200771551,5702,-4.30,9.02,12,0.85,-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,,3303819,N,N,1306,N,00,N
|
|
20240307,110626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2830,165,2,6.19,3836073615,1373676,107.94,2695,2910,2670,3460,1870,2665,2792.56,3.25,216165,212352,2778,2721,2658,2601,2538,2725,2605,1004,795,500,1910,5,1,200771551,5682,-4.28,8.98,12,0.68,-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,,3266382,N,N,1306,N,00,N
|
|
20240307,100621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2765,100,2,3.75,1452757655,531314,41.75,2695,2780,2670,3460,1870,2665,2734.27,3.12,77262,78276,2778,2721,2658,2601,2538,2725,2605,1004,795,500,1910,5,1,200771551,5551,-4.18,8.78,12,0.26,-661.00,315.00,3800,20230420,-27.24,1955,20231024,41.43,3250,-14.92,20240119,2400,15.21,20240102,3800,-27.24,20230420,1955,41.43,20231024,0.02,N,091810,500,1003 억,,3127479,N,N,1306,N,00,N
|
|
20240307,090623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2740,75,2,2.81,337824495,124614,9.79,2695,2745,2670,3460,1870,2665,2710.97,3.08,40931,40931,2778,2721,2658,2601,2538,2725,2605,1004,795,500,1910,5,1,200771551,5501,-4.15,8.70,12,0.06,-661.00,315.00,3800,20230420,-27.89,1955,20231024,40.15,3250,-15.69,20240119,2400,14.17,20240102,3800,-27.89,20230420,1955,40.15,20231024,0.02,N,091810,500,1003 억,,3091148,N,N,1306,N,00,N
|
|
20240306,160619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,-60,5,-2.20,3354305935,1271345,132.39,2665,2715,2595,3540,1910,2725,2638.22,3.04,6222,-1630,2778,2751,2698,2671,2618,2765,2685,1004,815,500,1960,5,1,200771551,5351,-4.03,8.46,12,0.63,-661.00,315.00,3800,20230420,-29.87,1955,20231024,36.32,3250,-18.00,20240119,2400,11.04,20240102,3800,-29.87,20230420,1955,36.32,20231024,0.02,N,091810,500,1003 억,,3050217,N,N,1306,N,00,N
|
|
20240306,150620,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,-65,5,-2.39,3149701790,1194522,124.39,2665,2715,2595,3540,1910,2725,2636.77,3.06,26281,19072,2778,2751,2698,2671,2618,2765,2685,1004,815,500,1960,5,1,200771551,5341,-4.02,8.44,12,0.59,-661.00,315.00,3800,20230420,-30.00,1955,20231024,36.06,3250,-18.15,20240119,2400,10.83,20240102,3800,-30.00,20230420,1955,36.06,20231024,0.02,N,091810,500,1003 억,,3070276,N,N,917,N,00,N
|
|
20240306,140622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,-95,5,-3.49,2780518040,1054768,109.84,2665,2715,2595,3540,1910,2725,2636.12,3.05,13896,2866,2778,2751,2698,2671,2618,2765,2685,1004,815,500,1960,5,1,200771551,5280,-3.98,8.35,12,0.53,-661.00,315.00,3800,20230420,-30.79,1955,20231024,34.53,3250,-19.08,20240119,2400,9.58,20240102,3800,-30.79,20230420,1955,34.53,20231024,0.02,N,091810,500,1003 억,,3057891,N,N,917,N,00,N
|
|
20240306,130623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,-95,5,-3.49,2318507280,879340,91.57,2665,2715,2595,3540,1910,2725,2636.62,3.01,-23210,-32998,2778,2751,2698,2671,2618,2765,2685,1004,815,500,1960,5,1,200771551,5280,-3.98,8.35,12,0.44,-661.00,315.00,3800,20230420,-30.79,1955,20231024,34.53,3250,-19.08,20240119,2400,9.58,20240102,3800,-30.79,20230420,1955,34.53,20231024,0.02,N,091810,500,1003 억,,3020785,N,N,917,N,00,N
|
|
20240306,120622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,-120,5,-4.40,1941202070,735030,76.54,2665,2715,2595,3540,1910,2725,2640.95,2.98,-53408,-63309,2778,2751,2698,2671,2618,2765,2685,1004,815,500,1960,5,1,200771551,5230,-3.94,8.27,12,0.37,-661.00,315.00,3800,20230420,-31.45,1955,20231024,33.25,3250,-19.85,20240119,2400,8.54,20240102,3800,-31.45,20230420,1955,33.25,20231024,0.02,N,091810,500,1003 억,,2990587,N,N,917,N,00,N
|
|
20240306,110619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2640,-85,5,-3.12,1024212665,384570,40.05,2665,2715,2635,3540,1910,2725,2663.23,2.96,-77202,-82269,2778,2751,2698,2671,2618,2765,2685,1004,815,500,1960,5,1,200771551,5300,-3.99,8.38,12,0.19,-661.00,315.00,3800,20230420,-30.53,1955,20231024,35.04,3250,-18.77,20240119,2400,10.00,20240102,3800,-30.53,20230420,1955,35.04,20231024,0.02,N,091810,500,1003 억,,2966793,N,N,917,N,00,N
|
|
20240306,100609,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,-45,5,-1.65,368660555,137533,14.32,2665,2715,2665,3540,1910,2725,2680.44,3.02,-15973,-18531,2778,2751,2698,2671,2618,2765,2685,1004,815,500,1960,5,1,200771551,5381,-4.05,8.51,12,0.07,-661.00,315.00,3800,20230420,-29.47,1955,20231024,37.08,3250,-17.54,20240119,2400,11.67,20240102,3800,-29.47,20230420,1955,37.08,20231024,0.02,N,091810,500,1003 억,,3028022,N,N,917,N,00,N
|
|
20240306,090619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,-25,5,-0.92,79352805,29595,3.08,2665,2710,2665,3540,1910,2725,2680.91,3.04,2580,2461,2778,2751,2698,2671,2618,2765,2685,1004,815,500,1960,5,1,200771551,5421,-4.08,8.57,12,0.01,-661.00,315.00,3800,20230420,-28.95,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3800,-28.95,20230420,1955,38.11,20231024,0.02,N,091810,500,1003 억,,3046575,N,N,917,N,00,N
|
|
20240305,160614,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2725,65,2,2.44,2576155255,954772,35.30,2680,2725,2645,3455,1865,2660,2698.17,3.03,190274,185124,2903,2781,2708,2586,2513,2745,2550,1004,795,500,1910,5,1,200771551,5471,-4.12,8.65,12,0.48,-661.00,315.00,3800,20230420,-28.29,1955,20231024,39.39,3250,-16.15,20240119,2400,13.54,20240102,3800,-28.29,20230420,1955,39.39,20231024,0.00,N,091810,500,1003 억,,3040409,N,N,917,N,00,N
|
|
20240305,150617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2715,55,2,2.07,2390116040,886393,32.77,2680,2720,2645,3455,1865,2660,2696.48,3.04,202434,192691,2903,2781,2708,2586,2513,2745,2550,1004,795,500,1910,5,1,200771551,5451,-4.11,8.62,12,0.44,-661.00,315.00,3800,20230420,-28.55,1955,20231024,38.87,3250,-16.46,20240119,2400,13.12,20240102,3800,-28.55,20230420,1955,38.87,20231024,0.00,N,091810,500,1003 억,,3052569,N,N,2511,N,00,N
|
|
20240305,140610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,45,2,1.69,2075396965,770144,28.47,2680,2720,2645,3455,1865,2660,2694.85,3.00,161701,152392,2903,2781,2708,2586,2513,2745,2550,1004,795,500,1910,5,1,200771551,5431,-4.09,8.59,12,0.38,-661.00,315.00,3800,20230420,-28.82,1955,20231024,38.36,3250,-16.77,20240119,2400,12.71,20240102,3800,-28.82,20230420,1955,38.36,20231024,0.00,N,091810,500,1003 억,,3011836,N,N,2511,N,00,N
|
|
20240305,130613,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,45,2,1.69,1908228355,708240,26.18,2680,2720,2645,3455,1865,2660,2694.36,3.00,162088,155412,2903,2781,2708,2586,2513,2745,2550,1004,795,500,1910,5,1,200771551,5431,-4.09,8.59,12,0.35,-661.00,315.00,3800,20230420,-28.82,1955,20231024,38.36,3250,-16.77,20240119,2400,12.71,20240102,3800,-28.82,20230420,1955,38.36,20231024,0.00,N,091810,500,1003 억,,3012223,N,N,2511,N,00,N
|
|
20240305,120611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2715,55,2,2.07,1653439895,614219,22.71,2680,2720,2645,3455,1865,2660,2691.97,2.98,140438,135837,2903,2781,2708,2586,2513,2745,2550,1004,795,500,1910,5,1,200771551,5451,-4.11,8.62,12,0.31,-661.00,315.00,3800,20230420,-28.55,1955,20231024,38.87,3250,-16.46,20240119,2400,13.12,20240102,3800,-28.55,20230420,1955,38.87,20231024,0.00,N,091810,500,1003 억,,2990573,N,N,2511,N,00,N
|
|
20240305,110612,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,40,2,1.50,1359667670,505610,18.69,2680,2710,2645,3455,1865,2660,2689.20,2.93,92198,89866,2903,2781,2708,2586,2513,2745,2550,1004,795,500,1910,5,1,200771551,5421,-4.08,8.57,12,0.25,-661.00,315.00,3800,20230420,-28.95,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3800,-28.95,20230420,1955,38.11,20231024,0.00,N,091810,500,1003 억,,2942333,N,N,2511,N,00,N
|
|
20240305,100608,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,30,2,1.13,784665655,292197,10.80,2680,2710,2645,3455,1865,2660,2685.45,2.83,-10416,-10527,2903,2781,2708,2586,2513,2745,2550,1004,795,500,1910,5,1,200771551,5401,-4.07,8.54,12,0.15,-661.00,315.00,3800,20230420,-29.21,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3800,-29.21,20230420,1955,37.60,20231024,0.00,N,091810,500,1003 억,,2839719,N,N,2511,N,00,N
|
|
20240305,090610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,30,2,1.13,174150015,65230,2.41,2680,2695,2645,3455,1865,2660,2669.88,2.85,5316,5107,2903,2781,2708,2586,2513,2745,2550,1004,795,500,1910,5,1,200771551,5401,-4.07,8.54,12,0.03,-661.00,315.00,3800,20230420,-29.21,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3800,-29.21,20230420,1955,37.60,20231024,0.00,N,091810,500,1003 억,,2855451,N,N,2511,N,00,N
|
|
20240304,160611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,-160,5,-5.67,7286711115,2700464,262.44,2785,2830,2635,3665,1975,2820,2698.33,2.84,9114,17293,2893,2856,2813,2776,2733,2835,2755,1004,845,500,2030,5,1,200771551,5341,-4.02,8.44,12,1.35,-661.00,315.00,3800,20230420,-30.00,1955,20231024,36.06,3250,-18.15,20240119,2400,10.83,20240102,3800,-30.00,20230420,1955,36.06,20231024,0.00,N,091810,500,1003 억,,2850135,N,N,2511,N,00,N
|
|
20240304,150606,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2655,-165,5,-5.85,6627750500,2451362,238.23,2785,2830,2645,3665,1975,2820,2703.65,2.82,-14092,-3375,2893,2856,2813,2776,2733,2835,2755,1004,845,500,2030,5,1,200771551,5330,-4.02,8.43,12,1.22,-661.00,315.00,3800,20230420,-30.13,1955,20231024,35.81,3250,-18.31,20240119,2400,10.62,20240102,3800,-30.13,20230420,1955,35.81,20231024,0.00,N,091810,500,1003 억,,2826929,N,N,21890,N,00,N
|
|
20240304,140535,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,-150,5,-5.32,5387561445,1984660,192.87,2785,2830,2665,3665,1975,2820,2714.55,2.72,-113021,-103687,2893,2856,2813,2776,2733,2835,2755,1004,845,500,2030,5,1,200771551,5361,-4.04,8.48,12,0.99,-661.00,315.00,3800,20230420,-29.74,1955,20231024,36.57,3250,-17.85,20240119,2400,11.25,20240102,3800,-29.74,20230420,1955,36.57,20231024,0.00,N,091810,500,1003 억,,2728000,N,N,21890,N,00,N
|
|
20240304,130603,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,-130,5,-4.61,4558475575,1675120,162.79,2785,2830,2670,3665,1975,2820,2721.22,2.72,-111675,-110787,2893,2856,2813,2776,2733,2835,2755,1004,845,500,2030,5,1,200771551,5401,-4.07,8.54,12,0.83,-661.00,315.00,3800,20230420,-29.21,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3800,-29.21,20230420,1955,37.60,20231024,0.00,N,091810,500,1003 억,,2729346,N,N,21890,N,00,N
|
|
20240304,120541,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,-135,5,-4.79,3779325795,1385711,134.67,2785,2830,2670,3665,1975,2820,2727.29,2.68,-150104,-148220,2893,2856,2813,2776,2733,2835,2755,1004,845,500,2030,5,1,200771551,5391,-4.06,8.52,12,0.69,-661.00,315.00,3800,20230420,-29.34,1955,20231024,37.34,3250,-17.38,20240119,2400,11.88,20240102,3800,-29.34,20230420,1955,37.34,20231024,0.00,N,091810,500,1003 억,,2690917,N,N,21890,N,00,N
|
|
20240304,110558,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,-110,5,-3.90,2492762500,906558,88.10,2785,2830,2700,3665,1975,2820,2749.62,2.66,-174811,-171460,2893,2856,2813,2776,2733,2835,2755,1004,845,500,2030,5,1,200771551,5441,-4.10,8.60,12,0.45,-661.00,315.00,3800,20230420,-28.68,1955,20231024,38.62,3250,-16.62,20240119,2400,12.92,20240102,3800,-28.68,20230420,1955,38.62,20231024,0.00,N,091810,500,1003 억,,2666210,N,N,21890,N,00,N
|
|
20240304,100600,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2745,-75,5,-2.66,1466089595,529576,51.47,2785,2830,2745,3665,1975,2820,2768.32,2.67,-160934,-161056,2893,2856,2813,2776,2733,2835,2755,1004,845,500,2030,5,1,200771551,5511,-4.15,8.71,12,0.26,-661.00,315.00,3800,20230420,-27.76,1955,20231024,40.41,3250,-15.54,20240119,2400,14.38,20240102,3800,-27.76,20230420,1955,40.41,20231024,0.00,N,091810,500,1003 억,,2680087,N,N,21890,N,00,N
|
|
20240304,090600,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2795,-25,5,-0.89,166247895,59451,5.78,2785,2830,2780,3665,1975,2820,2795.98,2.81,-20780,-17667,2893,2856,2813,2776,2733,2835,2755,1004,845,500,2030,5,1,200771551,5612,-4.23,8.87,12,0.03,-661.00,315.00,3800,20230420,-26.45,1955,20231024,42.97,3250,-14.00,20240119,2400,16.46,20240102,3800,-26.45,20230420,1955,42.97,20231024,0.00,N,091810,500,1003 억,,2820241,N,N,21890,N,00,N
|