170 lines
73 KiB
CSV
170 lines
73 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
|
|
20240430,160734,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,5,2,0.19,1265441630,468736,88.20,2700,2725,2680,3510,1890,2700,2699.68,2.91,17822,17069,2753,2726,2673,2646,2593,2740,2660,1077,810,500,1890,5,1,215378976,5826,5.71,3.59,12,0.22,474.00,753.00,3710,20230424,-27.09,1955,20231024,38.36,3250,-16.77,20240119,2400,12.71,20240102,3620,-25.28,20230620,1955,38.36,20231024,0.01,N,091810,500,1076 억,,3134574,N,N,847,N,00,N
|
|
20240430,150745,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,5,2,0.19,1199009640,444168,83.58,2700,2725,2680,3510,1890,2700,2699.45,2.90,7984,5813,2753,2726,2673,2646,2593,2740,2660,1077,810,500,1890,5,1,215378976,5826,5.71,3.59,12,0.21,474.00,753.00,3710,20230424,-27.09,1955,20231024,38.36,3250,-16.77,20240119,2400,12.71,20240102,3620,-25.28,20230620,1955,38.36,20231024,0.01,N,091810,500,1076 억,,3124736,N,N,0,N,00,N
|
|
20240430,140745,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,5,2,0.19,1065252305,394606,74.25,2700,2725,2680,3510,1890,2700,2699.53,2.89,-5759,-6509,2753,2726,2673,2646,2593,2740,2660,1077,810,500,1890,5,1,215378976,5826,5.71,3.59,12,0.18,474.00,753.00,3710,20230424,-27.09,1955,20231024,38.36,3250,-16.77,20240119,2400,12.71,20240102,3620,-25.28,20230620,1955,38.36,20231024,0.01,N,091810,500,1076 억,,3110993,N,N,0,N,00,N
|
|
20240430,130742,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,0,3,0.00,945395090,350327,65.92,2700,2725,2680,3510,1890,2700,2698.61,2.88,-11795,-12396,2753,2726,2673,2646,2593,2740,2660,1077,810,500,1890,5,1,215378976,5815,5.70,3.59,12,0.16,474.00,753.00,3710,20230424,-27.22,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3620,-25.41,20230620,1955,38.11,20231024,0.01,N,091810,500,1076 억,,3104957,N,N,0,N,00,N
|
|
20240430,120743,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,-10,5,-0.37,708995805,262582,49.41,2700,2725,2680,3510,1890,2700,2700.09,2.85,-47246,-47726,2753,2726,2673,2646,2593,2740,2660,1077,810,500,1890,5,1,215378976,5794,5.68,3.57,12,0.12,474.00,753.00,3710,20230424,-27.49,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3620,-25.69,20230620,1955,37.60,20231024,0.01,N,091810,500,1076 억,,3069506,N,N,0,N,00,N
|
|
20240430,110741,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,-10,5,-0.37,546331235,202046,38.02,2700,2725,2680,3510,1890,2700,2703.99,2.85,-44089,-44436,2753,2726,2673,2646,2593,2740,2660,1077,810,500,1890,5,1,215378976,5794,5.68,3.57,12,0.09,474.00,753.00,3710,20230424,-27.49,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3620,-25.69,20230620,1955,37.60,20231024,0.01,N,091810,500,1076 억,,3072663,N,N,0,N,00,N
|
|
20240430,100742,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,0,3,0.00,405820250,149830,28.19,2700,2725,2685,3510,1890,2700,2708.54,2.86,-34948,-35257,2753,2726,2673,2646,2593,2740,2660,1077,810,500,1890,5,1,215378976,5815,5.70,3.59,12,0.07,474.00,753.00,3710,20230424,-27.22,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3620,-25.41,20230620,1955,38.11,20231024,0.01,N,091810,500,1076 억,,3081804,N,N,0,N,00,N
|
|
20240430,090752,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2695,-5,5,-0.19,45254280,16783,3.16,2700,2705,2685,3510,1890,2700,2696.44,2.89,-2766,-3280,2753,2726,2673,2646,2593,2740,2660,1077,810,500,1890,5,1,215378976,5804,5.69,3.58,12,0.01,474.00,753.00,3710,20230424,-27.36,1955,20231024,37.85,3250,-17.08,20240119,2400,12.29,20240102,3620,-25.55,20230620,1955,37.85,20231024,0.01,N,091810,500,1076 억,,3113986,N,N,0,N,00,N
|
|
20240429,160731,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,80,2,3.05,1409860485,528295,196.21,2620,2700,2620,3405,1835,2620,2668.63,2.80,144187,249329,2653,2636,2628,2611,2603,2632,2607,1077,785,500,1830,5,1,215378976,5815,5.70,3.59,12,0.25,474.00,753.00,3755,20230421,-28.10,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3620,-25.41,20230620,1955,38.11,20231024,0.01,N,091810,500,1076 억,,3010995,N,N,3030,N,00,N
|
|
20240429,150742,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,50,2,1.91,1103171945,414678,154.01,2620,2680,2620,3405,1835,2620,2660.31,2.80,152750,151195,2653,2636,2628,2611,2603,2632,2607,1077,785,500,1830,5,1,215378976,5751,5.63,3.55,12,0.19,474.00,753.00,3755,20230421,-28.89,1955,20231024,36.57,3250,-17.85,20240119,2400,11.25,20240102,3620,-26.24,20230620,1955,36.57,20231024,0.01,N,091810,500,1076 억,,3019558,N,N,3030,N,00,N
|
|
20240429,140710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,45,2,1.72,1011693580,380399,141.28,2620,2680,2620,3405,1835,2620,2659.56,2.80,149256,147606,2653,2636,2628,2611,2603,2632,2607,1077,785,500,1830,5,1,215378976,5740,5.62,3.54,12,0.18,474.00,753.00,3755,20230421,-29.03,1955,20231024,36.32,3250,-18.00,20240119,2400,11.04,20240102,3620,-26.38,20230620,1955,36.32,20231024,0.01,N,091810,500,1076 억,,3016064,N,N,3030,N,00,N
|
|
20240429,130741,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,50,2,1.91,901218695,339041,125.92,2620,2675,2620,3405,1835,2620,2658.14,2.78,128841,125307,2653,2636,2628,2611,2603,2632,2607,1077,785,500,1830,5,1,215378976,5751,5.63,3.55,12,0.16,474.00,753.00,3755,20230421,-28.89,1955,20231024,36.57,3250,-17.85,20240119,2400,11.25,20240102,3620,-26.24,20230620,1955,36.57,20231024,0.01,N,091810,500,1076 억,,2995649,N,N,3030,N,00,N
|
|
20240429,120741,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,40,2,1.53,790697800,297638,110.54,2620,2675,2620,3405,1835,2620,2656.58,2.77,114521,111926,2653,2636,2628,2611,2603,2632,2607,1077,785,500,1830,5,1,215378976,5729,5.61,3.53,12,0.14,474.00,753.00,3755,20230421,-29.16,1955,20231024,36.06,3250,-18.15,20240119,2400,10.83,20240102,3620,-26.52,20230620,1955,36.06,20231024,0.01,N,091810,500,1076 억,,2981329,N,N,3030,N,00,N
|
|
20240429,110715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,40,2,1.53,634932880,239223,88.85,2620,2675,2620,3405,1835,2620,2654.15,2.73,75813,75069,2653,2636,2628,2611,2603,2632,2607,1077,785,500,1830,5,1,215378976,5729,5.61,3.53,12,0.11,474.00,753.00,3755,20230421,-29.16,1955,20231024,36.06,3250,-18.15,20240119,2400,10.83,20240102,3620,-26.52,20230620,1955,36.06,20231024,0.01,N,091810,500,1076 억,,2942621,N,N,3030,N,00,N
|
|
20240429,100741,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,40,2,1.53,455780480,171881,63.84,2620,2670,2620,3405,1835,2620,2651.72,2.72,66815,66126,2653,2636,2628,2611,2603,2632,2607,1077,785,500,1830,5,1,215378976,5729,5.61,3.53,12,0.08,474.00,753.00,3755,20230421,-29.16,1955,20231024,36.06,3250,-18.15,20240119,2400,10.83,20240102,3620,-26.52,20230620,1955,36.06,20231024,0.01,N,091810,500,1076 억,,2933623,N,N,3030,N,00,N
|
|
20240429,090741,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,15,2,0.57,14525595,5535,2.06,2620,2640,2620,3405,1835,2620,2624.32,2.66,-55,-62,2653,2636,2628,2611,2603,2632,2607,1077,785,500,1830,5,1,215378976,5675,5.56,3.50,12,0.00,474.00,753.00,3755,20230421,-29.83,1955,20231024,34.78,3250,-18.92,20240119,2400,9.79,20240102,3620,-27.21,20230620,1955,34.78,20231024,0.01,N,091810,500,1076 억,,2866753,N,N,3030,N,00,N
|
|
20240426,160737,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,-5,5,-0.19,701472735,266626,100.82,2630,2645,2620,3410,1840,2625,2630.93,2.66,-13670,-8585,2668,2646,2618,2596,2568,2657,2607,1077,785,500,1830,5,1,215378976,5643,5.53,3.48,12,0.12,474.00,753.00,3800,20230420,-31.05,1955,20231024,34.02,3250,-19.38,20240119,2400,9.17,20240102,3620,-27.62,20230620,1955,34.02,20231024,0.00,N,091810,500,1076 억,,2866808,N,N,3030,N,00,N
|
|
20240426,150739,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,10,2,0.38,649671905,246883,93.35,2630,2645,2620,3410,1840,2625,2631.50,2.66,-12655,-12553,2668,2646,2618,2596,2568,2657,2607,1077,785,500,1830,5,1,215378976,5675,5.56,3.50,12,0.11,474.00,753.00,3800,20230420,-30.66,1955,20231024,34.78,3250,-18.92,20240119,2400,9.79,20240102,3620,-27.21,20230620,1955,34.78,20231024,0.00,N,091810,500,1076 억,,2867823,N,N,594,N,00,N
|
|
20240426,140736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,5,2,0.19,537685120,204208,77.22,2630,2645,2620,3410,1840,2625,2633.03,2.67,-10527,-10443,2668,2646,2618,2596,2568,2657,2607,1077,785,500,1830,5,1,215378976,5664,5.55,3.49,12,0.09,474.00,753.00,3800,20230420,-30.79,1955,20231024,34.53,3250,-19.08,20240119,2400,9.58,20240102,3620,-27.35,20230620,1955,34.53,20231024,0.00,N,091810,500,1076 억,,2869951,N,N,594,N,00,N
|
|
20240426,130738,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,5,2,0.19,492445495,187014,70.71,2630,2645,2620,3410,1840,2625,2633.20,2.67,-10552,-10456,2668,2646,2618,2596,2568,2657,2607,1077,785,500,1830,5,1,215378976,5664,5.55,3.49,12,0.09,474.00,753.00,3800,20230420,-30.79,1955,20231024,34.53,3250,-19.08,20240119,2400,9.58,20240102,3620,-27.35,20230620,1955,34.53,20231024,0.00,N,091810,500,1076 억,,2869926,N,N,594,N,00,N
|
|
20240426,120736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,5,2,0.19,461529195,175252,66.27,2630,2645,2620,3410,1840,2625,2633.52,2.67,-10303,-10208,2668,2646,2618,2596,2568,2657,2607,1077,785,500,1830,5,1,215378976,5664,5.55,3.49,12,0.08,474.00,753.00,3800,20230420,-30.79,1955,20231024,34.53,3250,-19.08,20240119,2400,9.58,20240102,3620,-27.35,20230620,1955,34.53,20231024,0.00,N,091810,500,1076 억,,2870175,N,N,594,N,00,N
|
|
20240426,110736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,10,2,0.38,287876735,109333,41.34,2630,2645,2625,3410,1840,2625,2633.03,2.67,-9448,-9408,2668,2646,2618,2596,2568,2657,2607,1077,785,500,1830,5,1,215378976,5675,5.56,3.50,12,0.05,474.00,753.00,3800,20230420,-30.66,1955,20231024,34.78,3250,-18.92,20240119,2400,9.79,20240102,3620,-27.21,20230620,1955,34.78,20231024,0.00,N,091810,500,1076 억,,2871030,N,N,594,N,00,N
|
|
20240426,100735,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,10,2,0.38,158826610,60308,22.80,2630,2645,2625,3410,1840,2625,2633.59,2.67,-5803,-5803,2668,2646,2618,2596,2568,2657,2607,1077,785,500,1830,5,1,215378976,5675,5.56,3.50,12,0.03,474.00,753.00,3800,20230420,-30.66,1955,20231024,34.78,3250,-18.92,20240119,2400,9.79,20240102,3620,-27.21,20230620,1955,34.78,20231024,0.00,N,091810,500,1076 억,,2874675,N,N,594,N,00,N
|
|
20240426,090739,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,10,2,0.38,25882670,9851,3.72,2630,2640,2625,3410,1840,2625,2627.42,2.68,2292,2292,2668,2646,2618,2596,2568,2657,2607,1077,785,500,1830,5,1,215378976,5675,5.56,3.50,12,0.00,474.00,753.00,3800,20230420,-30.66,1955,20231024,34.78,3250,-18.92,20240119,2400,9.79,20240102,3620,-27.21,20230620,1955,34.78,20231024,0.00,N,091810,500,1076 억,,2882770,N,N,594,N,00,N
|
|
20240425,160731,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2625,15,2,0.57,692040100,263928,42.94,2610,2640,2590,3390,1830,2610,2622.07,2.68,63933,57780,2666,2637,2621,2592,2576,2630,2585,1077,780,500,1820,5,1,215378976,5654,5.54,3.49,12,0.12,474.00,753.00,3800,20230420,-30.92,1955,20231024,34.27,3250,-19.23,20240119,2400,9.38,20240102,3620,-27.49,20230620,1955,34.27,20231024,0.00,N,091810,500,1076 억,,2880153,N,N,594,N,00,N
|
|
20240425,150737,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,20,2,0.77,608772595,232160,37.77,2610,2640,2590,3390,1830,2610,2622.21,2.67,62674,56413,2666,2637,2621,2592,2576,2630,2585,1077,780,500,1820,5,1,215378976,5664,5.55,3.49,12,0.11,474.00,753.00,3800,20230420,-30.79,1955,20231024,34.53,3250,-19.08,20240119,2400,9.58,20240102,3620,-27.35,20230620,1955,34.53,20231024,0.00,N,091810,500,1076 억,,2878894,N,N,0,N,00,N
|
|
20240425,140733,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,25,2,0.96,534932915,204048,33.20,2610,2640,2590,3390,1830,2610,2621.60,2.67,60157,55230,2666,2637,2621,2592,2576,2630,2585,1077,780,500,1820,5,1,215378976,5675,5.56,3.50,12,0.09,474.00,753.00,3800,20230420,-30.66,1955,20231024,34.78,3250,-18.92,20240119,2400,9.79,20240102,3620,-27.21,20230620,1955,34.78,20231024,0.00,N,091810,500,1076 억,,2876377,N,N,0,N,00,N
|
|
20240425,130735,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,25,2,0.96,463963755,177118,28.82,2610,2640,2590,3390,1830,2610,2619.52,2.67,58022,53195,2666,2637,2621,2592,2576,2630,2585,1077,780,500,1820,5,1,215378976,5675,5.56,3.50,12,0.08,474.00,753.00,3800,20230420,-30.66,1955,20231024,34.78,3250,-18.92,20240119,2400,9.79,20240102,3620,-27.21,20230620,1955,34.78,20231024,0.00,N,091810,500,1076 억,,2874242,N,N,0,N,00,N
|
|
20240425,120732,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,20,2,0.77,378974940,144819,23.56,2610,2640,2590,3390,1830,2610,2616.89,2.67,53817,48570,2666,2637,2621,2592,2576,2630,2585,1077,780,500,1820,5,1,215378976,5664,5.55,3.49,12,0.07,474.00,753.00,3800,20230420,-30.79,1955,20231024,34.53,3250,-19.08,20240119,2400,9.58,20240102,3620,-27.35,20230620,1955,34.53,20231024,0.00,N,091810,500,1076 억,,2870037,N,N,0,N,00,N
|
|
20240425,110734,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2625,15,2,0.57,266884815,102166,16.62,2610,2625,2590,3390,1830,2610,2612.27,2.65,42197,37247,2666,2637,2621,2592,2576,2630,2585,1077,780,500,1820,5,1,215378976,5654,5.54,3.49,12,0.05,474.00,753.00,3800,20230420,-30.92,1955,20231024,34.27,3250,-19.23,20240119,2400,9.38,20240102,3620,-27.49,20230620,1955,34.27,20231024,0.00,N,091810,500,1076 억,,2858417,N,N,0,N,00,N
|
|
20240425,100733,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2615,5,2,0.19,130160065,49949,8.13,2610,2620,2590,3390,1830,2610,2605.86,2.62,5464,1973,2666,2637,2621,2592,2576,2630,2585,1077,780,500,1820,5,1,215378976,5632,5.52,3.47,12,0.02,474.00,753.00,3800,20230420,-31.18,1955,20231024,33.76,3250,-19.54,20240119,2400,8.96,20240102,3620,-27.76,20230620,1955,33.76,20231024,0.00,N,091810,500,1076 억,,2821684,N,N,0,N,00,N
|
|
20240425,090736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,-5,5,-0.19,21276120,8148,1.33,2610,2620,2605,3390,1830,2610,2611.21,2.62,-649,-1455,2666,2637,2621,2592,2576,2630,2585,1077,780,500,1820,5,1,215378976,5611,5.50,3.46,12,0.00,474.00,753.00,3800,20230420,-31.45,1955,20231024,33.25,3250,-19.85,20240119,2400,8.54,20240102,3620,-28.04,20230620,1955,33.25,20231024,0.00,N,091810,500,1076 억,,2815571,N,N,0,N,00,N
|
|
20240424,160720,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2610,-10,5,-0.38,1581927665,603763,87.62,2630,2650,2605,3405,1835,2620,2620.12,2.62,-38957,-49735,2810,2715,2655,2560,2500,2685,2530,1077,785,500,1830,5,1,215378976,5621,5.51,3.47,12,0.28,474.00,753.00,3800,20230420,-31.32,1955,20231024,33.50,3250,-19.69,20240119,2400,8.75,20240102,3710,-29.65,20230424,1955,33.50,20231024,0.00,N,091810,500,1076 억,,2815774,N,N,1053,N,00,N
|
|
20240424,150730,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,-15,5,-0.57,1474824855,562687,81.66,2630,2650,2605,3405,1835,2620,2621.04,2.62,-37432,-37285,2810,2715,2655,2560,2500,2685,2530,1077,785,500,1830,5,1,215378976,5611,5.50,3.46,12,0.26,474.00,753.00,3800,20230420,-31.45,1955,20231024,33.25,3250,-19.85,20240119,2400,8.54,20240102,3710,-29.78,20230424,1955,33.25,20231024,0.00,N,091810,500,1076 억,,2817299,N,N,1053,N,00,N
|
|
20240424,140730,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,0,3,0.00,994273685,378738,54.96,2630,2650,2615,3405,1835,2620,2625.23,2.62,-33562,-34360,2810,2715,2655,2560,2500,2685,2530,1077,785,500,1830,5,1,215378976,5643,5.53,3.48,12,0.18,474.00,753.00,3800,20230420,-31.05,1955,20231024,34.02,3250,-19.38,20240119,2400,9.17,20240102,3710,-29.38,20230424,1955,34.02,20231024,0.00,N,091810,500,1076 억,,2821169,N,N,1053,N,00,N
|
|
20240424,130735,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,0,3,0.00,839861120,319726,46.40,2630,2650,2615,3405,1835,2620,2626.82,2.62,-31256,-31870,2810,2715,2655,2560,2500,2685,2530,1077,785,500,1830,5,1,215378976,5643,5.53,3.48,12,0.15,474.00,753.00,3800,20230420,-31.05,1955,20231024,34.02,3250,-19.38,20240119,2400,9.17,20240102,3710,-29.38,20230424,1955,34.02,20231024,0.00,N,091810,500,1076 억,,2823475,N,N,1053,N,00,N
|
|
20240424,120731,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,0,3,0.00,726051745,276255,40.09,2630,2650,2615,3405,1835,2620,2628.19,2.62,-30041,-30650,2810,2715,2655,2560,2500,2685,2530,1077,785,500,1830,5,1,215378976,5643,5.53,3.48,12,0.13,474.00,753.00,3800,20230420,-31.05,1955,20231024,34.02,3250,-19.38,20240119,2400,9.17,20240102,3710,-29.38,20230424,1955,34.02,20231024,0.00,N,091810,500,1076 억,,2824690,N,N,1053,N,00,N
|
|
20240424,110730,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,10,2,0.38,542858820,206350,29.94,2630,2650,2615,3405,1835,2620,2630.77,2.63,-27936,-28170,2810,2715,2655,2560,2500,2685,2530,1077,785,500,1830,5,1,215378976,5664,5.55,3.49,12,0.10,474.00,753.00,3800,20230420,-30.79,1955,20231024,34.53,3250,-19.08,20240119,2400,9.58,20240102,3710,-29.11,20230424,1955,34.53,20231024,0.00,N,091810,500,1076 억,,2826795,N,N,1053,N,00,N
|
|
20240424,100728,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2640,20,2,0.76,343862005,130797,18.98,2630,2650,2615,3405,1835,2620,2628.97,2.66,4854,4553,2810,2715,2655,2560,2500,2685,2530,1077,785,500,1830,5,1,215378976,5686,5.57,3.51,12,0.06,474.00,753.00,3800,20230420,-30.53,1955,20231024,35.04,3250,-18.77,20240119,2400,10.00,20240102,3710,-28.84,20230424,1955,35.04,20231024,0.00,N,091810,500,1076 억,,2859585,N,N,1053,N,00,N
|
|
20240424,090731,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,15,2,0.57,54392075,20677,3.00,2630,2640,2615,3405,1835,2620,2630.56,2.66,5915,5936,2810,2715,2655,2560,2500,2685,2530,1077,785,500,1830,5,1,215378976,5675,5.56,3.50,12,0.01,474.00,753.00,3800,20230420,-30.66,1955,20231024,34.78,3250,-18.92,20240119,2400,9.79,20240102,3710,-28.98,20230424,1955,34.78,20231024,0.00,N,091810,500,1076 억,,2860646,N,N,1053,N,00,N
|
|
20240423,160707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,-50,5,-1.87,1802537020,686127,139.62,2680,2750,2595,3470,1870,2670,2627.08,2.65,-138016,-144853,2716,2692,2651,2627,2586,2705,2640,1077,800,500,1860,5,1,215378976,5643,5.53,3.48,12,0.32,474.00,753.00,3800,20230420,-31.05,1955,20231024,34.02,3250,-19.38,20240119,2400,9.17,20240102,3710,-29.38,20230424,1955,34.02,20231024,0.00,N,091810,500,1076 억,,2854731,N,N,1053,N,00,N
|
|
20240423,150728,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2615,-55,5,-2.06,1738002120,661510,134.61,2680,2750,2595,3470,1870,2670,2627.28,2.65,-135813,-141752,2716,2692,2651,2627,2586,2705,2640,1077,800,500,1860,5,1,215378976,5632,5.52,3.47,12,0.31,474.00,753.00,3800,20230420,-31.18,1955,20231024,33.76,3250,-19.54,20240119,2400,8.96,20240102,3710,-29.51,20230424,1955,33.76,20231024,0.00,N,091810,500,1076 억,,2856934,N,N,1121,N,00,N
|
|
20240423,140727,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2615,-55,5,-2.06,1612809310,613748,124.89,2680,2750,2595,3470,1870,2670,2627.76,2.65,-135761,-140174,2716,2692,2651,2627,2586,2705,2640,1077,800,500,1860,5,1,215378976,5632,5.52,3.47,12,0.28,474.00,753.00,3800,20230420,-31.18,1955,20231024,33.76,3250,-19.54,20240119,2400,8.96,20240102,3710,-29.51,20230424,1955,33.76,20231024,0.00,N,091810,500,1076 억,,2856986,N,N,1121,N,00,N
|
|
20240423,130725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2610,-60,5,-2.25,1455901700,553666,112.67,2680,2750,2595,3470,1870,2670,2629.52,2.65,-134637,-138084,2716,2692,2651,2627,2586,2705,2640,1077,800,500,1860,5,1,215378976,5621,5.51,3.47,12,0.26,474.00,753.00,3800,20230420,-31.32,1955,20231024,33.50,3250,-19.69,20240119,2400,8.75,20240102,3710,-29.65,20230424,1955,33.50,20231024,0.00,N,091810,500,1076 억,,2858110,N,N,1121,N,00,N
|
|
20240423,120725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2610,-60,5,-2.25,1284784900,488028,99.31,2680,2750,2595,3470,1870,2670,2632.55,2.65,-142032,-144595,2716,2692,2651,2627,2586,2705,2640,1077,800,500,1860,5,1,215378976,5621,5.51,3.47,12,0.23,474.00,753.00,3800,20230420,-31.32,1955,20231024,33.50,3250,-19.69,20240119,2400,8.75,20240102,3710,-29.65,20230424,1955,33.50,20231024,0.00,N,091810,500,1076 억,,2850715,N,N,1121,N,00,N
|
|
20240423,110727,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,-70,5,-2.62,1060265030,401768,81.76,2680,2750,2595,3470,1870,2670,2638.94,2.65,-134772,-136359,2716,2692,2651,2627,2586,2705,2640,1077,800,500,1860,5,1,215378976,5600,5.49,3.45,12,0.19,474.00,753.00,3800,20230420,-31.58,1955,20231024,32.99,3250,-20.00,20240119,2400,8.33,20240102,3710,-29.92,20230424,1955,32.99,20231024,0.00,N,091810,500,1076 억,,2857975,N,N,1121,N,00,N
|
|
20240423,100726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,-35,5,-1.31,551477180,207252,42.17,2680,2750,2620,3470,1870,2670,2660.87,2.75,-27721,-28233,2716,2692,2651,2627,2586,2705,2640,1077,800,500,1860,5,1,215378976,5675,5.56,3.50,12,0.10,474.00,753.00,3800,20230420,-30.66,1955,20231024,34.78,3250,-18.92,20240119,2400,9.79,20240102,3710,-28.98,20230424,1955,34.78,20231024,0.00,N,091810,500,1076 억,,2965026,N,N,1121,N,00,N
|
|
20240423,090726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,-5,5,-0.19,83994740,31489,6.41,2680,2685,2655,3470,1870,2670,2667.37,2.78,3132,5296,2716,2692,2651,2627,2586,2705,2640,1077,800,500,1860,5,1,215378976,5740,5.62,3.54,12,0.01,474.00,753.00,3800,20230420,-29.87,1955,20231024,36.32,3250,-18.00,20240119,2400,11.04,20240102,3710,-28.17,20230424,1955,36.32,20231024,0.00,N,091810,500,1076 억,,2995879,N,N,1121,N,00,N
|
|
20240422,160724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,55,2,2.10,1291337980,486220,80.96,2615,2675,2610,3395,1835,2615,2655.90,2.78,126447,126374,2735,2675,2630,2570,2525,2652,2547,1077,780,500,1830,5,1,215378976,5751,5.63,3.55,12,0.23,474.00,753.00,3800,20230420,-29.74,1955,20231024,36.57,3250,-17.85,20240119,2400,11.25,20240102,3710,-28.03,20230424,1955,36.57,20231024,0.00,N,091810,500,1076 억,,2992747,N,N,1121,N,00,N
|
|
20240422,150723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,55,2,2.10,1157714345,435991,72.59,2615,2670,2610,3395,1835,2615,2655.40,2.77,119742,117059,2735,2675,2630,2570,2525,2652,2547,1077,780,500,1830,5,1,215378976,5751,5.63,3.55,12,0.20,474.00,753.00,3800,20230420,-29.74,1955,20231024,36.57,3250,-17.85,20240119,2400,11.25,20240102,3710,-28.03,20230424,1955,36.57,20231024,0.00,N,091810,500,1076 억,,2986042,N,N,2924,N,00,N
|
|
20240422,140723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,50,2,1.91,1014452590,382224,63.64,2615,2670,2610,3395,1835,2615,2654.12,2.76,107240,106281,2735,2675,2630,2570,2525,2652,2547,1077,780,500,1830,5,1,215378976,5740,5.62,3.54,12,0.18,474.00,753.00,3800,20230420,-29.87,1955,20231024,36.32,3250,-18.00,20240119,2400,11.04,20240102,3710,-28.17,20230424,1955,36.32,20231024,0.00,N,091810,500,1076 억,,2973540,N,N,2924,N,00,N
|
|
20240422,130721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,45,2,1.72,918542610,346244,57.65,2615,2670,2610,3395,1835,2615,2652.93,2.75,99583,99008,2735,2675,2630,2570,2525,2652,2547,1077,780,500,1830,5,1,215378976,5729,5.61,3.53,12,0.16,474.00,753.00,3800,20230420,-30.00,1955,20231024,36.06,3250,-18.15,20240119,2400,10.83,20240102,3710,-28.30,20230424,1955,36.06,20231024,0.00,N,091810,500,1076 억,,2965883,N,N,2924,N,00,N
|
|
20240422,120721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,50,2,1.91,822279405,310117,51.63,2615,2670,2610,3395,1835,2615,2651.57,2.75,93865,93462,2735,2675,2630,2570,2525,2652,2547,1077,780,500,1830,5,1,215378976,5740,5.62,3.54,12,0.14,474.00,753.00,3800,20230420,-29.87,1955,20231024,36.32,3250,-18.00,20240119,2400,11.04,20240102,3710,-28.17,20230424,1955,36.32,20231024,0.00,N,091810,500,1076 억,,2960165,N,N,2924,N,00,N
|
|
20240422,110721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,50,2,1.91,702321995,265104,44.14,2615,2670,2610,3395,1835,2615,2649.29,2.75,92857,92820,2735,2675,2630,2570,2525,2652,2547,1077,780,500,1830,5,1,215378976,5740,5.62,3.54,12,0.12,474.00,753.00,3800,20230420,-29.87,1955,20231024,36.32,3250,-18.00,20240119,2400,11.04,20240102,3710,-28.17,20230424,1955,36.32,20231024,0.00,N,091810,500,1076 억,,2959157,N,N,2924,N,00,N
|
|
20240422,100722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,45,2,1.72,516154125,195245,32.51,2615,2670,2610,3395,1835,2615,2643.69,2.73,74741,74123,2735,2675,2630,2570,2525,2652,2547,1077,780,500,1830,5,1,215378976,5729,5.61,3.53,12,0.09,474.00,753.00,3800,20230420,-30.00,1955,20231024,36.06,3250,-18.15,20240119,2400,10.83,20240102,3710,-28.30,20230424,1955,36.06,20231024,0.00,N,091810,500,1076 억,,2941041,N,N,2924,N,00,N
|
|
20240422,090722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2640,25,2,0.96,176631730,67447,11.23,2615,2640,2610,3395,1835,2615,2618.85,2.69,31299,32060,2735,2675,2630,2570,2525,2652,2547,1077,780,500,1830,5,1,215378976,5686,5.57,3.51,12,0.03,474.00,753.00,3800,20230420,-30.53,1955,20231024,35.04,3250,-18.77,20240119,2400,10.00,20240102,3710,-28.84,20230424,1955,35.04,20231024,0.00,N,091810,500,1076 억,,2897599,N,N,2924,N,00,N
|
|
20240419,160650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2615,-70,5,-2.61,1562967790,595978,77.71,2685,2690,2585,3490,1880,2685,2622.53,2.66,-167089,-196523,2788,2736,2703,2651,2618,2762,2677,1077,805,500,1870,5,1,215378976,5632,5.52,3.47,12,0.28,474.00,753.00,3800,20230420,-31.18,1955,20231024,33.76,3250,-19.54,20240119,2400,8.96,20240102,3800,-31.18,20230420,1955,33.76,20231024,0.00,N,091810,500,1076 억,,2866299,N,N,2924,N,00,N
|
|
20240419,150656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2625,-60,5,-2.23,1534536675,585113,76.30,2685,2690,2585,3490,1880,2685,2622.63,2.67,-162259,-191691,2788,2736,2703,2651,2618,2762,2677,1077,805,500,1870,5,1,215378976,5654,5.54,3.49,12,0.27,474.00,753.00,3800,20230420,-30.92,1955,20231024,34.27,3250,-19.23,20240119,2400,9.38,20240102,3800,-30.92,20230420,1955,34.27,20231024,0.00,N,091810,500,1076 억,,2871129,N,N,9147,N,00,N
|
|
20240419,140650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,-55,5,-2.05,1390057755,530017,69.11,2685,2690,2585,3490,1880,2685,2622.66,2.69,-132173,-161446,2788,2736,2703,2651,2618,2762,2677,1077,805,500,1870,5,1,215378976,5664,5.55,3.49,12,0.25,474.00,753.00,3800,20230420,-30.79,1955,20231024,34.53,3250,-19.08,20240119,2400,9.58,20240102,3800,-30.79,20230420,1955,34.53,20231024,0.00,N,091810,500,1076 억,,2901215,N,N,9147,N,00,N
|
|
20240419,130651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,-65,5,-2.42,1298950915,495304,64.58,2685,2690,2585,3490,1880,2685,2622.53,2.70,-129954,-158740,2788,2736,2703,2651,2618,2762,2677,1077,805,500,1870,5,1,215378976,5643,5.53,3.48,12,0.23,474.00,753.00,3800,20230420,-31.05,1955,20231024,34.02,3250,-19.38,20240119,2400,9.17,20240102,3800,-31.05,20230420,1955,34.02,20231024,0.00,N,091810,500,1076 억,,2903434,N,N,9147,N,00,N
|
|
20240419,120648,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2595,-90,5,-3.35,1152766960,439195,57.27,2685,2690,2585,3490,1880,2685,2624.72,2.70,-122375,-150854,2788,2736,2703,2651,2618,2762,2677,1077,805,500,1870,5,1,215378976,5589,5.47,3.45,12,0.20,474.00,753.00,3800,20230420,-31.71,1955,20231024,32.74,3250,-20.15,20240119,2400,8.12,20240102,3800,-31.71,20230420,1955,32.74,20231024,0.00,N,091810,500,1076 억,,2911013,N,N,9147,N,00,N
|
|
20240419,110655,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2625,-60,5,-2.23,694037080,262767,34.26,2685,2690,2605,3490,1880,2685,2641.26,2.75,-72352,-100138,2788,2736,2703,2651,2618,2762,2677,1077,805,500,1870,5,1,215378976,5654,5.54,3.49,12,0.12,474.00,753.00,3800,20230420,-30.92,1955,20231024,34.27,3250,-19.23,20240119,2400,9.38,20240102,3800,-30.92,20230420,1955,34.27,20231024,0.00,N,091810,500,1076 억,,2961036,N,N,9147,N,00,N
|
|
20240419,100653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,-20,5,-0.74,273325955,102914,13.42,2685,2690,2640,3490,1880,2685,2655.86,2.80,-19748,-19805,2788,2736,2703,2651,2618,2762,2677,1077,805,500,1870,5,1,215378976,5740,5.62,3.54,12,0.05,474.00,753.00,3800,20230420,-29.87,1955,20231024,36.32,3250,-18.00,20240119,2400,11.04,20240102,3800,-29.87,20230420,1955,36.32,20231024,0.00,N,091810,500,1076 억,,3013640,N,N,9147,N,00,N
|
|
20240419,090648,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,-20,5,-0.74,83669345,31391,4.09,2685,2690,2650,3490,1880,2685,2665.38,2.81,-8244,-8244,2788,2736,2703,2651,2618,2762,2677,1077,805,500,1870,5,1,215378976,5740,5.62,3.54,12,0.01,474.00,753.00,3800,20230420,-29.87,1955,20231024,36.32,3250,-18.00,20240119,2400,11.04,20240102,3800,-29.87,20230420,1955,36.32,20231024,0.00,N,091810,500,1076 억,,3025144,N,N,9147,N,00,N
|
|
20240418,160649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,50,2,1.90,2072015695,763368,149.88,2680,2755,2670,3425,1845,2635,2714.67,2.82,97480,123754,2708,2671,2638,2601,2568,2655,2585,1077,790,500,1840,5,1,215378976,5783,5.66,3.57,12,0.35,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3033388,N,N,9147,N,00,N
|
|
20240418,150647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,55,2,2.09,1983261840,730272,143.38,2680,2755,2670,3425,1845,2635,2716.17,2.82,98150,124314,2708,2671,2638,2601,2568,2655,2585,1077,790,500,1840,5,1,215378976,5794,5.68,3.57,12,0.34,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3034058,N,N,1610,N,00,N
|
|
20240418,140653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,75,2,2.85,1601262990,588263,115.50,2680,2755,2670,3425,1845,2635,2722.54,2.87,149053,175151,2708,2671,2638,2601,2568,2655,2585,1077,790,500,1840,5,1,215378976,5837,5.72,3.60,12,0.27,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3084961,N,N,1610,N,00,N
|
|
20240418,130647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,65,2,2.47,1550083385,569343,111.78,2680,2755,2670,3425,1845,2635,2723.13,2.87,149799,175946,2708,2671,2638,2601,2568,2655,2585,1077,790,500,1840,5,1,215378976,5815,5.70,3.59,12,0.26,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3085707,N,N,1610,N,00,N
|
|
20240418,120646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,70,2,2.66,1412601045,518510,101.80,2680,2755,2670,3425,1845,2635,2724.95,2.87,156760,183165,2708,2671,2638,2601,2568,2655,2585,1077,790,500,1840,5,1,215378976,5826,5.71,3.59,12,0.24,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3092668,N,N,1610,N,00,N
|
|
20240418,110647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2735,100,2,3.80,1238020770,454408,89.22,2680,2755,2670,3425,1845,2635,2725.17,2.88,166461,193049,2708,2671,2638,2601,2568,2655,2585,1077,790,500,1840,5,1,215378976,5891,5.77,3.63,12,0.21,474.00,753.00,3800,20230420,-28.03,1955,20231024,39.90,3250,-15.85,20240119,2400,13.96,20240102,3800,-28.03,20230420,1955,39.90,20231024,0.00,N,091810,500,1076 억,,3102369,N,N,1610,N,00,N
|
|
20240418,100648,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2755,120,2,4.55,1053940465,387206,76.02,2680,2755,2670,3425,1845,2635,2722.71,2.88,168496,189273,2708,2671,2638,2601,2568,2655,2585,1077,790,500,1840,5,1,215378976,5934,5.81,3.66,12,0.18,474.00,753.00,3800,20230420,-27.50,1955,20231024,40.92,3250,-15.23,20240119,2400,14.79,20240102,3800,-27.50,20230420,1955,40.92,20231024,0.00,N,091810,500,1076 억,,3104404,N,N,1610,N,00,N
|
|
20240418,090647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,50,2,1.90,126968010,47300,9.29,2680,2700,2675,3425,1845,2635,2688.26,2.73,8467,8345,2708,2671,2638,2601,2568,2655,2585,1077,790,500,1840,5,1,215378976,5783,5.66,3.57,12,0.02,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,2944375,N,N,1610,N,00,N
|
|
20240417,160642,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,-10,5,-0.38,1334168870,505865,67.74,2650,2675,2605,3435,1855,2645,2637.41,2.73,-84049,-80839,2761,2702,2651,2592,2541,2677,2567,1077,790,500,1850,5,1,215378976,5675,5.56,3.50,12,0.23,474.00,753.00,3800,20230420,-30.66,1955,20231024,34.78,3250,-18.92,20240119,2400,9.79,20240102,3800,-30.66,20230420,1955,34.78,20231024,0.00,N,091810,500,1076 억,,2935908,N,N,1610,N,00,N
|
|
20240417,150654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,-15,5,-0.57,1216880750,461241,61.76,2650,2675,2605,3435,1855,2645,2638.28,2.73,-77166,-77722,2761,2702,2651,2592,2541,2677,2567,1077,790,500,1850,5,1,215378976,5664,5.55,3.49,12,0.21,474.00,753.00,3800,20230420,-30.79,1955,20231024,34.53,3250,-19.08,20240119,2400,9.58,20240102,3800,-30.79,20230420,1955,34.53,20231024,0.00,N,091810,500,1076 억,,2942791,N,N,301,N,00,N
|
|
20240417,140647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,-10,5,-0.38,992969440,376314,50.39,2650,2675,2605,3435,1855,2645,2638.67,2.75,-56163,-57272,2761,2702,2651,2592,2541,2677,2567,1077,790,500,1850,5,1,215378976,5675,5.56,3.50,12,0.17,474.00,753.00,3800,20230420,-30.66,1955,20231024,34.78,3250,-18.92,20240119,2400,9.79,20240102,3800,-30.66,20230420,1955,34.78,20231024,0.00,N,091810,500,1076 억,,2963794,N,N,301,N,00,N
|
|
20240417,130650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2650,5,2,0.19,841717975,318971,42.71,2650,2675,2605,3435,1855,2645,2638.85,2.76,-46318,-47472,2761,2702,2651,2592,2541,2677,2567,1077,790,500,1850,5,1,215378976,5708,5.59,3.52,12,0.15,474.00,753.00,3800,20230420,-30.26,1955,20231024,35.55,3250,-18.46,20240119,2400,10.42,20240102,3800,-30.26,20230420,1955,35.55,20231024,0.00,N,091810,500,1076 억,,2973639,N,N,301,N,00,N
|
|
20240417,120651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2645,0,3,0.00,770162130,291963,39.10,2650,2675,2605,3435,1855,2645,2637.88,2.78,-31648,-31996,2761,2702,2651,2592,2541,2677,2567,1077,790,500,1850,5,1,215378976,5697,5.58,3.51,12,0.14,474.00,753.00,3800,20230420,-30.39,1955,20231024,35.29,3250,-18.62,20240119,2400,10.21,20240102,3800,-30.39,20230420,1955,35.29,20231024,0.00,N,091810,500,1076 억,,2988309,N,N,301,N,00,N
|
|
20240417,110651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2645,0,3,0.00,699338125,265056,35.49,2650,2675,2605,3435,1855,2645,2638.45,2.78,-29193,-29367,2761,2702,2651,2592,2541,2677,2567,1077,790,500,1850,5,1,215378976,5697,5.58,3.51,12,0.12,474.00,753.00,3800,20230420,-30.39,1955,20231024,35.29,3250,-18.62,20240119,2400,10.21,20240102,3800,-30.39,20230420,1955,35.29,20231024,0.00,N,091810,500,1076 억,,2990764,N,N,301,N,00,N
|
|
20240417,100647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2650,5,2,0.19,380560960,143724,19.25,2650,2675,2605,3435,1855,2645,2647.86,2.79,-13677,-13816,2761,2702,2651,2592,2541,2677,2567,1077,790,500,1850,5,1,215378976,5708,5.59,3.52,12,0.07,474.00,753.00,3800,20230420,-30.26,1955,20231024,35.55,3250,-18.46,20240119,2400,10.42,20240102,3800,-30.26,20230420,1955,35.55,20231024,0.00,N,091810,500,1076 억,,3006280,N,N,301,N,00,N
|
|
20240417,090644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2655,10,2,0.38,58902330,22109,2.96,2650,2675,2650,3435,1855,2645,2664.18,2.79,-11611,-11611,2761,2702,2651,2592,2541,2677,2567,1077,790,500,1850,5,1,215378976,5718,5.60,3.53,12,0.01,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3008346,N,N,301,N,00,N
|
|
20240416,160648,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2645,-55,5,-2.04,1970654590,745163,86.20,2680,2710,2600,3510,1890,2700,2644.59,2.80,-3014,1114,2800,2750,2695,2645,2590,2775,2670,1077,810,500,1890,5,1,215378976,5697,5.58,3.51,12,0.35,474.00,753.00,3800,20230420,-30.39,1955,20231024,35.29,3250,-18.62,20240119,2400,10.21,20240102,3800,-30.39,20230420,1955,35.29,20231024,0.00,N,091810,500,1076 억,,3019957,N,N,301,N,00,N
|
|
20240416,150646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,-65,5,-2.41,1871807875,707756,81.87,2680,2710,2600,3510,1890,2700,2644.71,2.82,9912,8159,2800,2750,2695,2645,2590,2775,2670,1077,810,500,1890,5,1,215378976,5675,5.56,3.50,12,0.33,474.00,753.00,3800,20230420,-30.66,1955,20231024,34.78,3250,-18.92,20240119,2400,9.79,20240102,3800,-30.66,20230420,1955,34.78,20231024,0.00,N,091810,500,1076 억,,3032883,N,N,0,N,00,N
|
|
20240416,140646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,-70,5,-2.59,1705770950,644621,74.57,2680,2710,2600,3510,1890,2700,2646.16,2.82,9962,8096,2800,2750,2695,2645,2590,2775,2670,1077,810,500,1890,5,1,215378976,5664,5.55,3.49,12,0.30,474.00,753.00,3800,20230420,-30.79,1955,20231024,34.53,3250,-19.08,20240119,2400,9.58,20240102,3800,-30.79,20230420,1955,34.53,20231024,0.00,N,091810,500,1076 억,,3032933,N,N,0,N,00,N
|
|
20240416,130646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,-65,5,-2.41,1519706485,573837,66.38,2680,2710,2600,3510,1890,2700,2648.32,2.84,33390,32187,2800,2750,2695,2645,2590,2775,2670,1077,810,500,1890,5,1,215378976,5675,5.56,3.50,12,0.27,474.00,753.00,3800,20230420,-30.66,1955,20231024,34.78,3250,-18.92,20240119,2400,9.79,20240102,3800,-30.66,20230420,1955,34.78,20231024,0.00,N,091810,500,1076 억,,3056361,N,N,0,N,00,N
|
|
20240416,120648,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2640,-60,5,-2.22,1367077190,515822,59.67,2680,2710,2600,3510,1890,2700,2650.29,2.85,44923,44417,2800,2750,2695,2645,2590,2775,2670,1077,810,500,1890,5,1,215378976,5686,5.57,3.51,12,0.24,474.00,753.00,3800,20230420,-30.53,1955,20231024,35.04,3250,-18.77,20240119,2400,10.00,20240102,3800,-30.53,20230420,1955,35.04,20231024,0.00,N,091810,500,1076 억,,3067894,N,N,0,N,00,N
|
|
20240416,110646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2650,-50,5,-1.85,1117850050,421276,48.73,2680,2710,2600,3510,1890,2700,2653.49,2.85,41176,39993,2800,2750,2695,2645,2590,2775,2670,1077,810,500,1890,5,1,215378976,5708,5.59,3.52,12,0.20,474.00,753.00,3800,20230420,-30.26,1955,20231024,35.55,3250,-18.46,20240119,2400,10.42,20240102,3800,-30.26,20230420,1955,35.55,20231024,0.00,N,091810,500,1076 억,,3064147,N,N,0,N,00,N
|
|
20240416,100638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2650,-50,5,-1.85,895772535,337422,39.03,2680,2710,2600,3510,1890,2700,2654.75,2.81,2633,4664,2800,2750,2695,2645,2590,2775,2670,1077,810,500,1890,5,1,215378976,5708,5.59,3.52,12,0.16,474.00,753.00,3800,20230420,-30.26,1955,20231024,35.55,3250,-18.46,20240119,2400,10.42,20240102,3800,-30.26,20230420,1955,35.55,20231024,0.00,N,091810,500,1076 억,,3025604,N,N,0,N,00,N
|
|
20240416,090638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,10,2,0.37,95811035,35667,4.13,2680,2710,2670,3510,1890,2700,2686.26,2.82,11240,11241,2800,2750,2695,2645,2590,2775,2670,1077,810,500,1890,5,1,215378976,5837,5.72,3.60,12,0.02,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3034211,N,N,0,N,00,N
|
|
20240415,160637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,-90,5,-3.23,2320305125,862307,140.31,2640,2745,2640,3625,1955,2790,2690.79,2.81,-87241,-81457,2876,2832,2791,2747,2706,2812,2727,1077,835,500,1950,5,1,215378976,5815,5.70,3.59,12,0.40,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3022971,N,N,258,N,00,N
|
|
20240415,150641,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,-85,5,-3.05,2253189150,837470,136.27,2640,2745,2640,3625,1955,2790,2690.47,2.81,-86532,-80720,2876,2832,2791,2747,2706,2812,2727,1077,835,500,1950,5,1,215378976,5826,5.71,3.59,12,0.39,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3023680,N,N,258,N,00,N
|
|
20240415,140635,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,-90,5,-3.23,2054201825,763900,124.29,2640,2745,2640,3625,1955,2790,2689.10,2.84,-56895,-55618,2876,2832,2791,2747,2706,2812,2727,1077,835,500,1950,5,1,215378976,5815,5.70,3.59,12,0.35,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3053317,N,N,258,N,00,N
|
|
20240415,130629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,-80,5,-2.87,1788878290,665771,108.33,2640,2745,2640,3625,1955,2790,2686.93,2.86,-34510,-33593,2876,2832,2791,2747,2706,2812,2727,1077,835,500,1950,5,1,215378976,5837,5.72,3.60,12,0.31,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3075702,N,N,258,N,00,N
|
|
20240415,120639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,-100,5,-3.58,1511780110,563107,91.62,2640,2745,2640,3625,1955,2790,2684.71,2.85,-45377,-44820,2876,2832,2791,2747,2706,2812,2727,1077,835,500,1950,5,1,215378976,5794,5.68,3.57,12,0.26,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3064835,N,N,258,N,00,N
|
|
20240415,110639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2695,-95,5,-3.41,1410049795,525317,85.47,2640,2745,2640,3625,1955,2790,2684.19,2.86,-31465,-31268,2876,2832,2791,2747,2706,2812,2727,1077,835,500,1950,5,1,215378976,5804,5.69,3.58,12,0.24,474.00,753.00,3800,20230420,-29.08,1955,20231024,37.85,3250,-17.08,20240119,2400,12.29,20240102,3800,-29.08,20230420,1955,37.85,20231024,0.00,N,091810,500,1076 억,,3078747,N,N,258,N,00,N
|
|
20240415,100635,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2740,-50,5,-1.79,1103000750,411787,67.00,2640,2745,2640,3625,1955,2790,2678.57,2.90,11341,11224,2876,2832,2791,2747,2706,2812,2727,1077,835,500,1950,5,1,215378976,5901,5.78,3.64,12,0.19,474.00,753.00,3800,20230420,-27.89,1955,20231024,40.15,3250,-15.69,20240119,2400,14.17,20240102,3800,-27.89,20230420,1955,40.15,20231024,0.00,N,091810,500,1076 억,,3121553,N,N,258,N,00,N
|
|
20240415,090640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,-110,5,-3.94,585913410,220392,35.86,2640,2720,2640,3625,1955,2790,2658.51,2.90,16619,16616,2876,2832,2791,2747,2706,2812,2727,1077,835,500,1950,5,1,215378976,5772,5.65,3.56,12,0.10,474.00,753.00,3800,20230420,-29.47,1955,20231024,37.08,3250,-17.54,20240119,2400,11.67,20240102,3800,-29.47,20230420,1955,37.08,20231024,0.00,N,091810,500,1076 억,,3126831,N,N,258,N,00,N
|
|
20240412,160635,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2790,-15,5,-0.53,1703554260,613292,49.85,2815,2835,2750,3645,1965,2805,2777.70,2.89,-207939,-199566,2945,2875,2765,2695,2585,2910,2730,1077,840,500,1960,5,1,215378976,6009,5.89,3.71,12,0.28,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3110206,N,N,258,N,00,N
|
|
20240412,150637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2765,-40,5,-1.43,1609153515,579264,47.08,2815,2835,2750,3645,1965,2805,2777.92,2.90,-195509,-192759,2945,2875,2765,2695,2585,2910,2730,1077,840,500,1960,5,1,215378976,5955,5.83,3.67,12,0.27,474.00,753.00,3800,20230420,-27.24,1955,20231024,41.43,3250,-14.92,20240119,2400,15.21,20240102,3800,-27.24,20230420,1955,41.43,20231024,0.00,N,091810,500,1076 억,,3122636,N,N,571,N,00,N
|
|
20240412,140635,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2765,-40,5,-1.43,1444112915,519690,42.24,2815,2835,2750,3645,1965,2805,2778.79,2.92,-171970,-170941,2945,2875,2765,2695,2585,2910,2730,1077,840,500,1960,5,1,215378976,5955,5.83,3.67,12,0.24,474.00,753.00,3800,20230420,-27.24,1955,20231024,41.43,3250,-14.92,20240119,2400,15.21,20240102,3800,-27.24,20230420,1955,41.43,20231024,0.00,N,091810,500,1076 억,,3146175,N,N,571,N,00,N
|
|
20240412,130629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2770,-35,5,-1.25,1284843435,462190,37.57,2815,2835,2750,3645,1965,2805,2779.89,2.94,-151209,-151227,2945,2875,2765,2695,2585,2910,2730,1077,840,500,1960,5,1,215378976,5966,5.84,3.68,12,0.21,474.00,753.00,3800,20230420,-27.11,1955,20231024,41.69,3250,-14.77,20240119,2400,15.42,20240102,3800,-27.11,20230420,1955,41.69,20231024,0.00,N,091810,500,1076 억,,3166936,N,N,571,N,00,N
|
|
20240412,120635,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,-30,5,-1.07,1154722055,415395,33.76,2815,2835,2750,3645,1965,2805,2779.80,2.96,-134859,-134877,2945,2875,2765,2695,2585,2910,2730,1077,840,500,1960,5,1,215378976,5977,5.85,3.69,12,0.19,474.00,753.00,3800,20230420,-26.97,1955,20231024,41.94,3250,-14.62,20240119,2400,15.62,20240102,3800,-26.97,20230420,1955,41.94,20231024,0.00,N,091810,500,1076 억,,3183286,N,N,571,N,00,N
|
|
20240412,110631,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2765,-40,5,-1.43,1051320565,378125,30.73,2815,2835,2750,3645,1965,2805,2780.34,2.98,-110156,-110174,2945,2875,2765,2695,2585,2910,2730,1077,840,500,1960,5,1,215378976,5955,5.83,3.67,12,0.18,474.00,753.00,3800,20230420,-27.24,1955,20231024,41.43,3250,-14.92,20240119,2400,15.21,20240102,3800,-27.24,20230420,1955,41.43,20231024,0.00,N,091810,500,1076 억,,3207989,N,N,571,N,00,N
|
|
20240412,100632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2790,-15,5,-0.53,589469875,210928,17.14,2815,2835,2760,3645,1965,2805,2794.64,3.03,-54085,-53923,2945,2875,2765,2695,2585,2910,2730,1077,840,500,1960,5,1,215378976,6009,5.89,3.71,12,0.10,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3264060,N,N,571,N,00,N
|
|
20240412,090632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2810,5,2,0.18,92027815,32785,2.66,2815,2835,2790,3645,1965,2805,2807.02,3.07,-9408,-9426,2945,2875,2765,2695,2585,2910,2730,1077,840,500,1960,5,1,215378976,6052,5.93,3.73,12,0.02,474.00,753.00,3800,20230420,-26.05,1955,20231024,43.73,3250,-13.54,20240119,2400,17.08,20240102,3800,-26.05,20230420,1955,43.73,20231024,0.00,N,091810,500,1076 억,,3308737,N,N,571,N,00,N
|
|
20240411,160627,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2805,100,2,3.70,3406930335,1225474,459.22,2655,2835,2655,3515,1895,2705,2780.08,3.08,134889,279534,2755,2730,2710,2685,2665,2720,2675,1077,810,500,1890,5,1,215378976,6041,5.92,3.73,12,0.57,474.00,753.00,3800,20230420,-26.18,1955,20231024,43.48,3250,-13.69,20240119,2400,16.88,20240102,3800,-26.18,20230420,1955,43.48,20231024,0.01,N,091810,500,1076 억,,3318145,N,N,571,N,00,N
|
|
20240411,150634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,115,2,4.25,3243962180,1167590,437.53,2655,2835,2655,3515,1895,2705,2778.34,3.10,154024,293766,2755,2730,2710,2685,2665,2720,2675,1077,810,500,1890,5,1,215378976,6074,5.95,3.75,12,0.54,474.00,753.00,3800,20230420,-25.79,1955,20231024,44.25,3250,-13.23,20240119,2400,17.50,20240102,3800,-25.79,20230420,1955,44.25,20231024,0.01,N,091810,500,1076 억,,3337280,N,N,4510,N,00,N
|
|
20240411,140630,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2795,90,2,3.33,2244988040,813433,304.81,2655,2800,2655,3515,1895,2705,2759.89,3.10,150203,263376,2755,2730,2710,2685,2665,2720,2675,1077,810,500,1890,5,1,215378976,6020,5.90,3.71,12,0.38,474.00,753.00,3800,20230420,-26.45,1955,20231024,42.97,3250,-14.00,20240119,2400,16.46,20240102,3800,-26.45,20230420,1955,42.97,20231024,0.01,N,091810,500,1076 억,,3333459,N,N,4510,N,00,N
|
|
20240411,130623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2780,75,2,2.77,1697122825,616077,230.86,2655,2785,2655,3515,1895,2705,2754.73,3.06,108944,195166,2755,2730,2710,2685,2665,2720,2675,1077,810,500,1890,5,1,215378976,5988,5.86,3.69,12,0.29,474.00,753.00,3800,20230420,-26.84,1955,20231024,42.20,3250,-14.46,20240119,2400,15.83,20240102,3800,-26.84,20230420,1955,42.20,20231024,0.01,N,091810,500,1076 억,,3292200,N,N,4510,N,00,N
|
|
20240411,120632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2770,65,2,2.40,1415477765,514725,192.88,2655,2785,2655,3515,1895,2705,2749.97,3.05,105676,166423,2755,2730,2710,2685,2665,2720,2675,1077,810,500,1890,5,1,215378976,5966,5.84,3.68,12,0.24,474.00,753.00,3800,20230420,-27.11,1955,20231024,41.69,3250,-14.77,20240119,2400,15.42,20240102,3800,-27.11,20230420,1955,41.69,20231024,0.01,N,091810,500,1076 억,,3288932,N,N,4510,N,00,N
|
|
20240411,110626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,70,2,2.59,1072699355,391389,146.66,2655,2785,2655,3515,1895,2705,2740.75,3.06,106006,141065,2755,2730,2710,2685,2665,2720,2675,1077,810,500,1890,5,1,215378976,5977,5.85,3.69,12,0.18,474.00,753.00,3800,20230420,-26.97,1955,20231024,41.94,3250,-14.62,20240119,2400,15.62,20240102,3800,-26.97,20230420,1955,41.94,20231024,0.01,N,091810,500,1076 억,,3289262,N,N,4510,N,00,N
|
|
20240411,100633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2770,65,2,2.40,665686295,244616,91.66,2655,2780,2655,3515,1895,2705,2721.35,3.03,76408,85423,2755,2730,2710,2685,2665,2720,2675,1077,810,500,1890,5,1,215378976,5966,5.84,3.68,12,0.11,474.00,753.00,3800,20230420,-27.11,1955,20231024,41.69,3250,-14.77,20240119,2400,15.42,20240102,3800,-27.11,20230420,1955,41.69,20231024,0.01,N,091810,500,1076 억,,3259664,N,N,4510,N,00,N
|
|
20240411,090628,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,-40,5,-1.48,72955825,27362,10.25,2655,2690,2655,3515,1895,2705,2666.32,2.97,11808,11654,2755,2730,2710,2685,2665,2720,2675,1077,810,500,1890,5,1,215378976,5740,5.62,3.54,12,0.01,474.00,753.00,3800,20230420,-29.87,1955,20231024,36.32,3250,-18.00,20240119,2400,11.04,20240102,3800,-29.87,20230420,1955,36.32,20231024,0.01,N,091810,500,1076 억,,3195064,N,N,4510,N,00,N
|
|
20240409,160619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,-10,5,-0.37,723394155,266513,49.46,2715,2735,2690,3525,1905,2715,2714.31,2.95,14430,-41822,2785,2750,2690,2655,2595,2767,2672,1077,810,500,1900,5,1,215378976,5826,5.71,3.59,12,0.12,474.00,753.00,3800,20230420,-28.82,1955,20231024,38.36,3250,-16.77,20240119,2400,12.71,20240102,3800,-28.82,20230420,1955,38.36,20231024,0.01,N,091810,500,1076 억,,3180600,N,N,4510,N,00,N
|
|
20240409,150624,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,-10,5,-0.37,658867095,242666,45.04,2715,2735,2690,3525,1905,2715,2715.12,2.96,16054,-42108,2785,2750,2690,2655,2595,2767,2672,1077,810,500,1900,5,1,215378976,5826,5.71,3.59,12,0.11,474.00,753.00,3800,20230420,-28.82,1955,20231024,38.36,3250,-16.77,20240119,2400,12.71,20240102,3800,-28.82,20230420,1955,38.36,20231024,0.01,N,091810,500,1076 억,,3182224,N,N,405,N,00,N
|
|
20240409,140628,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,-5,5,-0.18,506976735,186610,34.63,2715,2735,2690,3525,1905,2715,2716.77,2.96,18547,-31189,2785,2750,2690,2655,2595,2767,2672,1077,810,500,1900,5,1,215378976,5837,5.72,3.60,12,0.09,474.00,753.00,3800,20230420,-28.68,1955,20231024,38.62,3250,-16.62,20240119,2400,12.92,20240102,3800,-28.68,20230420,1955,38.62,20231024,0.01,N,091810,500,1076 억,,3184717,N,N,405,N,00,N
|
|
20240409,130621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2715,0,3,0.00,407789115,150064,27.85,2715,2735,2690,3525,1905,2715,2717.43,2.95,10830,-25959,2785,2750,2690,2655,2595,2767,2672,1077,810,500,1900,5,1,215378976,5848,5.73,3.61,12,0.07,474.00,753.00,3800,20230420,-28.55,1955,20231024,38.87,3250,-16.46,20240119,2400,13.12,20240102,3800,-28.55,20230420,1955,38.87,20231024,0.01,N,091810,500,1076 억,,3177000,N,N,405,N,00,N
|
|
20240409,120624,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,-5,5,-0.18,335134080,123359,22.90,2715,2735,2690,3525,1905,2715,2716.74,2.95,8489,-18739,2785,2750,2690,2655,2595,2767,2672,1077,810,500,1900,5,1,215378976,5837,5.72,3.60,12,0.06,474.00,753.00,3800,20230420,-28.68,1955,20231024,38.62,3250,-16.62,20240119,2400,12.92,20240102,3800,-28.68,20230420,1955,38.62,20231024,0.01,N,091810,500,1076 억,,3174659,N,N,405,N,00,N
|
|
20240409,110623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,-5,5,-0.18,277506970,102099,18.95,2715,2735,2690,3525,1905,2715,2718.02,2.95,7105,-13189,2785,2750,2690,2655,2595,2767,2672,1077,810,500,1900,5,1,215378976,5837,5.72,3.60,12,0.05,474.00,753.00,3800,20230420,-28.68,1955,20231024,38.62,3250,-16.62,20240119,2400,12.92,20240102,3800,-28.68,20230420,1955,38.62,20231024,0.01,N,091810,500,1076 억,,3173275,N,N,405,N,00,N
|
|
20240409,100618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2720,5,2,0.18,172314525,63360,11.76,2715,2735,2690,3525,1905,2715,2719.61,2.95,7926,-3234,2785,2750,2690,2655,2595,2767,2672,1077,810,500,1900,5,1,215378976,5858,5.74,3.61,12,0.03,474.00,753.00,3800,20230420,-28.42,1955,20231024,39.13,3250,-16.31,20240119,2400,13.33,20240102,3800,-28.42,20230420,1955,39.13,20231024,0.01,N,091810,500,1076 억,,3174096,N,N,405,N,00,N
|
|
20240409,090629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,-10,5,-0.37,35781810,13239,2.46,2715,2730,2690,3525,1905,2715,2702.76,2.94,1350,-532,2785,2750,2690,2655,2595,2767,2672,1077,810,500,1900,5,1,215378976,5826,5.71,3.59,12,0.01,474.00,753.00,3800,20230420,-28.82,1955,20231024,38.36,3250,-16.77,20240119,2400,12.71,20240102,3800,-28.82,20230420,1955,38.36,20231024,0.01,N,091810,500,1076 억,,3167520,N,N,405,N,00,N
|
|
20240408,160616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2715,10,2,0.37,1439507390,537387,157.62,2705,2725,2630,3515,1895,2705,2678.50,2.94,71252,51714,2795,2750,2715,2670,2635,2772,2692,1077,810,500,1890,5,1,215378976,5848,5.73,3.61,12,0.25,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3165879,N,N,405,N,00,N
|
|
20240408,150621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,0,3,0.00,1400463220,522986,153.39,2705,2725,2630,3515,1895,2705,2677.81,2.94,74996,55720,2795,2750,2715,2670,2635,2772,2692,1077,810,500,1890,5,1,215378976,5826,5.71,3.59,12,0.24,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3169623,N,N,10620,N,00,N
|
|
20240408,140623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,-5,5,-0.18,1259346730,470862,138.10,2705,2715,2630,3515,1895,2705,2674.54,2.95,76872,60046,2795,2750,2715,2670,2635,2772,2692,1077,810,500,1890,5,1,215378976,5815,5.70,3.59,12,0.22,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3171499,N,N,10620,N,00,N
|
|
20240408,130620,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,-20,5,-0.74,1065432775,399172,117.08,2705,2715,2630,3515,1895,2705,2669.08,2.95,80284,64713,2795,2750,2715,2670,2635,2772,2692,1077,810,500,1890,5,1,215378976,5783,5.66,3.57,12,0.19,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3174911,N,N,10620,N,00,N
|
|
20240408,120621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,-25,5,-0.92,1007294610,377529,110.73,2705,2715,2630,3515,1895,2705,2668.10,2.95,81754,67141,2795,2750,2715,2670,2635,2772,2692,1077,810,500,1890,5,1,215378976,5772,5.65,3.56,12,0.18,474.00,753.00,3800,20230420,-29.47,1955,20231024,37.08,3250,-17.54,20240119,2400,11.67,20240102,3800,-29.47,20230420,1955,37.08,20231024,0.00,N,091810,500,1076 억,,3176381,N,N,10620,N,00,N
|
|
20240408,110624,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2675,-30,5,-1.11,916364480,343627,100.79,2705,2715,2630,3515,1895,2705,2666.71,2.95,84060,74876,2795,2750,2715,2670,2635,2772,2692,1077,810,500,1890,5,1,215378976,5761,5.64,3.55,12,0.16,474.00,753.00,3800,20230420,-29.61,1955,20231024,36.83,3250,-17.69,20240119,2400,11.46,20240102,3800,-29.61,20230420,1955,36.83,20231024,0.00,N,091810,500,1076 억,,3178687,N,N,10620,N,00,N
|
|
20240408,100616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2695,-10,5,-0.37,781750640,293486,86.08,2705,2715,2630,3515,1895,2705,2663.63,2.97,100014,96296,2795,2750,2715,2670,2635,2772,2692,1077,810,500,1890,5,1,215378976,5804,5.69,3.58,12,0.14,474.00,753.00,3800,20230420,-29.08,1955,20231024,37.85,3250,-17.08,20240119,2400,12.29,20240102,3800,-29.08,20230420,1955,37.85,20231024,0.00,N,091810,500,1076 억,,3194641,N,N,10620,N,00,N
|
|
20240408,090623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,-25,5,-0.92,111879390,41573,12.19,2705,2715,2680,3515,1895,2705,2691.05,2.87,-7722,-8263,2795,2750,2715,2670,2635,2772,2692,1077,810,500,1890,5,1,215378976,5772,5.65,3.56,12,0.02,474.00,753.00,3800,20230420,-29.47,1955,20231024,37.08,3250,-17.54,20240119,2400,11.67,20240102,3800,-29.47,20230420,1955,37.08,20231024,0.00,N,091810,500,1076 억,,3086905,N,N,10620,N,00,N
|
|
20240405,160622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,-25,5,-0.92,926388965,340289,51.17,2690,2760,2680,3545,1915,2730,2722.41,2.87,-3124,-51545,2823,2776,2738,2691,2653,2757,2672,1077,815,500,1910,5,1,215378976,5826,5.71,3.59,12,0.16,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3092498,N,N,10620,N,00,N
|
|
20240405,150619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2720,-10,5,-0.37,811803770,298005,44.81,2690,2760,2680,3545,1915,2730,2724.13,2.87,-2474,-50160,2823,2776,2738,2691,2653,2757,2672,1077,815,500,1910,5,1,215378976,5858,5.74,3.61,12,0.14,474.00,753.00,3800,20230420,-28.42,1955,20231024,39.13,3250,-16.31,20240119,2400,13.33,20240102,3800,-28.42,20230420,1955,39.13,20231024,0.00,N,091810,500,1076 억,,3093148,N,N,56,N,00,N
|
|
20240405,140618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2720,-10,5,-0.37,657077185,241057,36.25,2690,2760,2680,3545,1915,2730,2725.82,2.89,12294,-22032,2823,2776,2738,2691,2653,2757,2672,1077,815,500,1910,5,1,215378976,5858,5.74,3.61,12,0.11,474.00,753.00,3800,20230420,-28.42,1955,20231024,39.13,3250,-16.31,20240119,2400,13.33,20240102,3800,-28.42,20230420,1955,39.13,20231024,0.00,N,091810,500,1076 억,,3107916,N,N,56,N,00,N
|
|
20240405,130616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2725,-5,5,-0.18,586169320,214975,32.32,2690,2760,2680,3545,1915,2730,2726.69,2.89,14083,-17029,2823,2776,2738,2691,2653,2757,2672,1077,815,500,1910,5,1,215378976,5869,5.75,3.62,12,0.10,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3109705,N,N,56,N,00,N
|
|
20240405,120617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2725,-5,5,-0.18,551728785,202310,30.42,2690,2760,2680,3545,1915,2730,2727.15,2.89,11415,-17304,2823,2776,2738,2691,2653,2757,2672,1077,815,500,1910,5,1,215378976,5869,5.75,3.62,12,0.09,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3107037,N,N,56,N,00,N
|
|
20240405,110621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,-20,5,-0.73,520319445,190756,28.68,2690,2760,2680,3545,1915,2730,2727.67,2.88,8626,-17432,2823,2776,2738,2691,2653,2757,2672,1077,815,500,1910,5,1,215378976,5837,5.72,3.60,12,0.09,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3104248,N,N,56,N,00,N
|
|
20240405,100530,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2760,30,2,1.10,301129470,110643,16.64,2690,2760,2680,3545,1915,2730,2721.63,2.89,17401,2631,2823,2776,2738,2691,2653,2757,2672,1077,815,500,1910,5,1,215378976,5944,5.82,3.67,12,0.05,474.00,753.00,3800,20230420,-27.37,1955,20231024,41.18,3250,-15.08,20240119,2400,15.00,20240102,3800,-27.37,20230420,1955,41.18,20231024,0.00,N,091810,500,1076 억,,3113023,N,N,56,N,00,N
|
|
20240405,090610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,-30,5,-1.10,92018720,34220,5.15,2690,2715,2680,3545,1915,2730,2689.03,2.88,8294,6658,2823,2776,2738,2691,2653,2757,2672,1077,815,500,1910,5,1,215378976,5815,5.70,3.59,12,0.02,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3103916,N,N,56,N,00,N
|
|
20240404,160610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2730,-40,5,-1.44,1806026315,664067,107.49,2770,2785,2700,3600,1940,2770,2719.63,2.88,-211467,-193909,2856,2812,2781,2737,2706,2797,2722,1077,830,500,1930,5,1,215378976,5880,5.76,3.63,12,0.31,474.00,753.00,3800,20230420,-28.16,1955,20231024,39.64,3250,-16.00,20240119,2400,13.75,20240102,3800,-28.16,20230420,1955,39.64,20231024,0.01,N,091810,500,1076 억,,3095622,N,N,56,N,00,N
|
|
20240404,150608,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2725,-45,5,-1.62,1709722930,628746,101.77,2770,2785,2700,3600,1940,2770,2719.26,2.89,-191919,-177118,2856,2812,2781,2737,2706,2797,2722,1077,830,500,1930,5,1,215378976,5869,5.75,3.62,12,0.29,474.00,753.00,3800,20230420,-28.29,1955,20231024,39.39,3250,-16.15,20240119,2400,13.54,20240102,3800,-28.29,20230420,1955,39.39,20231024,0.01,N,091810,500,1076 억,,3115170,N,N,19805,N,00,N
|
|
20240404,140610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2715,-55,5,-1.99,1550364165,570057,92.27,2770,2785,2700,3600,1940,2770,2719.67,2.91,-174373,-171211,2856,2812,2781,2737,2706,2797,2722,1077,830,500,1930,5,1,215378976,5848,5.73,3.61,12,0.26,474.00,753.00,3800,20230420,-28.55,1955,20231024,38.87,3250,-16.46,20240119,2400,13.12,20240102,3800,-28.55,20230420,1955,38.87,20231024,0.01,N,091810,500,1076 억,,3132716,N,N,19805,N,00,N
|
|
20240404,130603,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,-60,5,-2.17,1464285470,538315,87.14,2770,2785,2700,3600,1940,2770,2720.13,2.91,-169839,-169987,2856,2812,2781,2737,2706,2797,2722,1077,830,500,1930,5,1,215378976,5837,5.72,3.60,12,0.25,474.00,753.00,3800,20230420,-28.68,1955,20231024,38.62,3250,-16.62,20240119,2400,12.92,20240102,3800,-28.68,20230420,1955,38.62,20231024,0.01,N,091810,500,1076 억,,3137250,N,N,19805,N,00,N
|
|
20240404,120607,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,-60,5,-2.17,1252965955,460200,74.49,2770,2785,2700,3600,1940,2770,2722.66,2.93,-156239,-156341,2856,2812,2781,2737,2706,2797,2722,1077,830,500,1930,5,1,215378976,5837,5.72,3.60,12,0.21,474.00,753.00,3800,20230420,-28.68,1955,20231024,38.62,3250,-16.62,20240119,2400,12.92,20240102,3800,-28.68,20230420,1955,38.62,20231024,0.01,N,091810,500,1076 억,,3150850,N,N,19805,N,00,N
|
|
20240404,110609,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2715,-55,5,-1.99,855936870,313719,50.78,2770,2785,2710,3600,1940,2770,2728.36,3.03,-43658,-43736,2856,2812,2781,2737,2706,2797,2722,1077,830,500,1930,5,1,215378976,5848,5.73,3.61,12,0.15,474.00,753.00,3800,20230420,-28.55,1955,20231024,38.87,3250,-16.46,20240119,2400,13.12,20240102,3800,-28.55,20230420,1955,38.87,20231024,0.01,N,091810,500,1076 억,,3263431,N,N,19805,N,00,N
|
|
20240404,100609,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2730,-40,5,-1.44,425033900,155237,25.13,2770,2785,2725,3600,1940,2770,2737.97,3.08,11757,11736,2856,2812,2781,2737,2706,2797,2722,1077,830,500,1930,5,1,215378976,5880,5.76,3.63,12,0.07,474.00,753.00,3800,20230420,-28.16,1955,20231024,39.64,3250,-16.00,20240119,2400,13.75,20240102,3800,-28.16,20230420,1955,39.64,20231024,0.01,N,091810,500,1076 억,,3318846,N,N,19805,N,00,N
|
|
20240404,090608,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2760,-10,5,-0.36,43749010,15892,2.57,2770,2785,2740,3600,1940,2770,2752.90,3.07,197,193,2856,2812,2781,2737,2706,2797,2722,1077,830,500,1930,5,1,215378976,5944,5.82,3.67,12,0.01,474.00,753.00,3800,20230420,-27.37,1955,20231024,41.18,3250,-15.08,20240119,2400,15.00,20240102,3800,-27.37,20230420,1955,41.18,20231024,0.01,N,091810,500,1076 억,,3307286,N,N,19805,N,00,N
|
|
20240403,160608,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2770,-65,5,-2.29,1713230460,615454,40.13,2810,2825,2750,3685,1985,2835,2783.73,3.07,12774,13375,2958,2896,2848,2786,2738,2872,2762,1077,850,500,1980,5,1,215378976,5966,5.84,3.68,12,0.29,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3305236,N,N,19805,N,00,N
|
|
20240403,150606,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,-60,5,-2.12,1571919445,564507,36.80,2810,2825,2750,3685,1985,2835,2784.54,3.08,28692,25183,2958,2896,2848,2786,2738,2872,2762,1077,850,500,1980,5,1,215378976,5977,5.85,3.69,12,0.26,474.00,753.00,3800,20230420,-26.97,1955,20231024,41.94,3250,-14.62,20240119,2400,15.62,20240102,3800,-26.97,20230420,1955,41.94,20231024,0.02,N,091810,500,1076 억,,3321154,N,N,2907,N,00,N
|
|
20240403,140603,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2780,-55,5,-1.94,1358967430,487997,31.82,2810,2825,2750,3685,1985,2835,2784.73,3.10,44264,41162,2958,2896,2848,2786,2738,2872,2762,1077,850,500,1980,5,1,215378976,5988,5.86,3.69,12,0.23,474.00,753.00,3800,20230420,-26.84,1955,20231024,42.20,3250,-14.46,20240119,2400,15.83,20240102,3800,-26.84,20230420,1955,42.20,20231024,0.02,N,091810,500,1076 억,,3336726,N,N,2907,N,00,N
|
|
20240403,130603,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2795,-40,5,-1.41,1238967280,444944,29.01,2810,2825,2750,3685,1985,2835,2784.48,3.10,49111,46931,2958,2896,2848,2786,2738,2872,2762,1077,850,500,1980,5,1,215378976,6020,5.90,3.71,12,0.21,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3341573,N,N,2907,N,00,N
|
|
20240403,120602,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2780,-55,5,-1.94,1062920795,381690,24.89,2810,2825,2750,3685,1985,2835,2784.70,3.11,54675,53077,2958,2896,2848,2786,2738,2872,2762,1077,850,500,1980,5,1,215378976,5988,5.86,3.69,12,0.18,474.00,753.00,3800,20230420,-26.84,1955,20231024,42.20,3250,-14.46,20240119,2400,15.83,20240102,3800,-26.84,20230420,1955,42.20,20231024,0.02,N,091810,500,1076 억,,3347137,N,N,2907,N,00,N
|
|
20240403,110603,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2785,-50,5,-1.76,865071895,310387,20.24,2810,2825,2750,3685,1985,2835,2786.99,3.11,53341,53276,2958,2896,2848,2786,2738,2872,2762,1077,850,500,1980,5,1,215378976,5998,5.88,3.70,12,0.14,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3345803,N,N,2907,N,00,N
|
|
20240403,100604,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2790,-45,5,-1.59,735504240,263917,17.21,2810,2825,2750,3685,1985,2835,2786.78,3.10,50545,50260,2958,2896,2848,2786,2738,2872,2762,1077,850,500,1980,5,1,215378976,6009,5.89,3.71,12,0.12,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3343007,N,N,2907,N,00,N
|
|
20240403,090604,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2780,-55,5,-1.94,147991545,53017,3.46,2810,2810,2780,3685,1985,2835,2790.94,3.06,1139,1424,2958,2896,2848,2786,2738,2872,2762,1077,850,500,1980,5,1,215378976,5988,5.86,3.69,12,0.02,474.00,753.00,3800,20230420,-26.84,1955,20231024,42.20,3250,-14.46,20240119,2400,15.83,20240102,3800,-26.84,20230420,1955,42.20,20231024,0.02,N,091810,500,1076 억,,3293601,N,N,2907,N,00,N
|
|
20240402,160554,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2835,-50,5,-1.73,4358053970,1527146,61.32,2890,2910,2800,3750,2020,2885,2853.76,3.05,-251519,-246573,3021,2952,2831,2762,2641,2987,2797,1077,865,500,2010,5,1,215378976,6106,5.98,3.76,12,0.71,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3287482,N,N,2907,N,00,N
|
|
20240402,150601,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2845,-40,5,-1.39,4180595495,1464604,58.81,2890,2910,2800,3750,2020,2885,2854.42,3.07,-231224,-237014,3021,2952,2831,2762,2641,2987,2797,1077,865,500,2010,5,1,215378976,6128,6.00,3.78,12,0.68,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3307777,N,N,19874,N,00,N
|
|
20240402,140603,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2850,-35,5,-1.21,3849022755,1347951,54.12,2890,2910,2800,3750,2020,2885,2855.46,3.11,-193322,-195583,3021,2952,2831,2762,2641,2987,2797,1077,865,500,2010,5,1,215378976,6138,6.01,3.78,12,0.63,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3345679,N,N,19874,N,00,N
|
|
20240402,130554,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2865,-20,5,-0.69,3474472100,1217054,48.87,2890,2910,2800,3750,2020,2885,2854.82,3.16,-133773,-133639,3021,2952,2831,2762,2641,2987,2797,1077,865,500,2010,5,1,215378976,6171,6.04,3.80,12,0.57,474.00,753.00,3800,20230420,-24.61,1955,20231024,46.55,3250,-11.85,20240119,2400,19.38,20240102,3800,-24.61,20230420,1955,46.55,20231024,0.02,N,091810,500,1076 억,,3405228,N,N,19874,N,00,N
|
|
20240402,120550,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2850,-35,5,-1.21,3145173330,1101822,44.24,2890,2910,2800,3750,2020,2885,2854.52,3.22,-73872,-73795,3021,2952,2831,2762,2641,2987,2797,1077,865,500,2010,5,1,215378976,6138,6.01,3.78,12,0.51,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3465129,N,N,19874,N,00,N
|
|
20240402,110556,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2870,-15,5,-0.52,2793185020,978537,39.29,2890,2910,2800,3750,2020,2885,2854.45,3.27,-18048,-18025,3021,2952,2831,2762,2641,2987,2797,1077,865,500,2010,5,1,215378976,6181,6.05,3.81,12,0.45,474.00,753.00,3800,20230420,-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,091810,500,1076 억,,3520953,N,N,19874,N,00,N
|
|
20240402,100556,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2880,-5,5,-0.17,1890039690,665162,26.71,2890,2910,2800,3750,2020,2885,2841.47,3.33,45156,45077,3021,2952,2831,2762,2641,2987,2797,1077,865,500,2010,5,1,215378976,6203,6.08,3.82,12,0.31,474.00,753.00,3800,20230420,-24.21,1955,20231024,47.31,3250,-11.38,20240119,2400,20.00,20240102,3800,-24.21,20230420,1955,47.31,20231024,0.02,N,091810,500,1076 억,,3584157,N,N,19874,N,00,N
|
|
20240402,090557,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2890,5,2,0.17,293389615,101743,4.09,2890,2910,2845,3750,2020,2885,2883.63,3.26,-29319,-29454,3021,2952,2831,2762,2641,2987,2797,1077,865,500,2010,5,1,215378976,6224,6.10,3.84,12,0.05,474.00,753.00,3800,20230420,-23.95,1955,20231024,47.83,3250,-11.08,20240119,2400,20.42,20240102,3800,-23.95,20230420,1955,47.83,20231024,0.02,N,091810,500,1076 억,,3509682,N,N,19874,N,00,N
|
|
20240401,160554,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2885,150,2,5.48,7018018795,2468160,207.38,2735,2900,2710,3555,1915,2735,2843.41,3.29,444903,432454,2868,2801,2753,2686,2638,2777,2662,1077,820,500,1910,5,1,215378976,6214,6.09,3.83,12,1.15,474.00,753.00,3800,20230420,-24.08,1955,20231024,47.57,3250,-11.23,20240119,2400,20.21,20240102,3800,-24.08,20230420,1955,47.57,20231024,0.04,N,091810,500,1076 억,,3539001,N,N,19874,N,00,N
|
|
20240401,150556,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2875,140,2,5.12,6194362625,2183070,183.43,2735,2885,2710,3555,1915,2735,2837.46,3.32,478672,466768,2868,2801,2753,2686,2638,2777,2662,1077,820,500,1910,5,1,215378976,6192,6.07,3.82,12,1.01,474.00,753.00,3800,20230420,-24.34,1955,20231024,47.06,3250,-11.54,20240119,2400,19.79,20240102,3800,-24.34,20230420,1955,47.06,20231024,0.04,N,091810,500,1076 억,,3572770,N,N,1100,N,00,N
|
|
20240401,140551,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2875,140,2,5.12,5082974220,1796834,150.97,2735,2880,2710,3555,1915,2735,2828.86,3.41,576220,567633,2868,2801,2753,2686,2638,2777,2662,1077,820,500,1910,5,1,215378976,6192,6.07,3.82,12,0.83,474.00,753.00,3800,20230420,-24.34,1955,20231024,47.06,3250,-11.54,20240119,2400,19.79,20240102,3800,-24.34,20230420,1955,47.06,20231024,0.04,N,091810,500,1076 억,,3670318,N,N,1100,N,00,N
|
|
20240401,130549,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2835,100,2,3.66,3391262035,1205931,101.32,2735,2845,2710,3555,1915,2735,2812.16,3.24,389413,383749,2868,2801,2753,2686,2638,2777,2662,1077,820,500,1910,5,1,215378976,6106,5.98,3.76,12,0.56,474.00,753.00,3800,20230420,-25.39,1955,20231024,45.01,3250,-12.77,20240119,2400,18.12,20240102,3800,-25.39,20230420,1955,45.01,20231024,0.04,N,091810,500,1076 억,,3483511,N,N,1100,N,00,N
|
|
20240401,120556,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2830,95,2,3.47,2786597580,992339,83.38,2735,2845,2710,3555,1915,2735,2808.12,3.20,351700,349142,2868,2801,2753,2686,2638,2777,2662,1077,820,500,1910,5,1,215378976,6095,5.97,3.76,12,0.46,474.00,753.00,3800,20230420,-25.53,1955,20231024,44.76,3250,-12.92,20240119,2400,17.92,20240102,3800,-25.53,20230420,1955,44.76,20231024,0.04,N,091810,500,1076 억,,3445798,N,N,1100,N,00,N
|
|
20240401,110554,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2810,75,2,2.74,2371042805,845245,71.02,2735,2845,2710,3555,1915,2735,2805.16,3.17,321682,322250,2868,2801,2753,2686,2638,2777,2662,1077,820,500,1910,5,1,215378976,6052,5.93,3.73,12,0.39,474.00,753.00,3800,20230420,-26.05,1955,20231024,43.73,3250,-13.54,20240119,2400,17.08,20240102,3800,-26.05,20230420,1955,43.73,20231024,0.04,N,091810,500,1076 억,,3415780,N,N,1100,N,00,N
|
|
20240401,100550,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2800,65,2,2.38,1150685270,413817,34.77,2735,2810,2710,3555,1915,2735,2780.67,3.01,146525,149855,2868,2801,2753,2686,2638,2777,2662,1077,820,500,1910,5,1,215378976,6031,5.91,3.72,12,0.19,474.00,753.00,3800,20230420,-26.32,1955,20231024,43.22,3250,-13.85,20240119,2400,16.67,20240102,3800,-26.32,20230420,1955,43.22,20231024,0.04,N,091810,500,1076 억,,3240623,N,N,1100,N,00,N
|
|
20240401,090552,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2715,-20,5,-0.73,40145920,14721,1.24,2735,2740,2710,3555,1915,2735,2727.07,2.87,-2077,-2064,2868,2801,2753,2686,2638,2777,2662,1077,820,500,1910,5,1,215378976,5848,5.73,3.61,12,0.01,474.00,753.00,3800,20230420,-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,,3092021,N,N,1100,N,00,N
|