146 lines
62 KiB
CSV
146 lines
62 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
|
|
20240531,160738,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2795,115,2,4.29,3352375995,1214928,374.12,2685,2800,2680,3480,1880,2680,2759.16,3.37,458300,418762,2723,2701,2688,2666,2653,2695,2660,1077,800,500,1870,5,1,215378976,6020,5.90,3.71,12,0.56,474.00,753.00,3620,20230620,-22.79,1955,20231024,42.97,3250,-14.00,20240119,2400,16.46,20240102,3620,-22.79,20230620,1955,42.97,20231024,0.10,N,091810,500,1076 억,,3632983,N,N,8027,N,00,N
|
|
20240531,150734,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,95,2,3.54,2552990055,928479,285.91,2685,2800,2680,3480,1880,2680,2749.65,3.30,381281,373499,2723,2701,2688,2666,2653,2695,2660,1077,800,500,1870,5,1,215378976,5977,5.85,3.69,12,0.43,474.00,753.00,3620,20230620,-23.34,1955,20231024,41.94,3250,-14.62,20240119,2400,15.62,20240102,3620,-23.34,20230620,1955,41.94,20231024,0.10,N,091810,500,1076 억,,3555964,N,N,3727,N,00,N
|
|
20240531,140735,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2765,85,2,3.17,1719817505,628560,193.55,2685,2765,2680,3480,1880,2680,2736.12,3.21,279782,268915,2723,2701,2688,2666,2653,2695,2660,1077,800,500,1870,5,1,215378976,5955,5.83,3.67,12,0.29,474.00,753.00,3620,20230620,-23.62,1955,20231024,41.43,3250,-14.92,20240119,2400,15.21,20240102,3620,-23.62,20230620,1955,41.43,20231024,0.10,N,091810,500,1076 억,,3454465,N,N,3727,N,00,N
|
|
20240531,130739,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2745,65,2,2.43,1388167560,508192,156.49,2685,2760,2680,3480,1880,2680,2731.58,3.15,218187,211566,2723,2701,2688,2666,2653,2695,2660,1077,800,500,1870,5,1,215378976,5912,5.79,3.65,12,0.24,474.00,753.00,3620,20230620,-24.17,1955,20231024,40.41,3250,-15.54,20240119,2400,14.38,20240102,3620,-24.17,20230620,1955,40.41,20231024,0.10,N,091810,500,1076 억,,3392870,N,N,3727,N,00,N
|
|
20240531,120743,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2740,60,2,2.24,1240278285,454229,139.87,2685,2760,2680,3480,1880,2680,2730.51,3.13,195229,191051,2723,2701,2688,2666,2653,2695,2660,1077,800,500,1870,5,1,215378976,5901,5.78,3.64,12,0.21,474.00,753.00,3620,20230620,-24.31,1955,20231024,40.15,3250,-15.69,20240119,2400,14.17,20240102,3620,-24.31,20230620,1955,40.15,20231024,0.10,N,091810,500,1076 억,,3369912,N,N,3727,N,00,N
|
|
20240531,110739,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2735,55,2,2.05,930453935,341274,105.09,2685,2760,2680,3480,1880,2680,2726.41,3.08,141522,126682,2723,2701,2688,2666,2653,2695,2660,1077,800,500,1870,5,1,215378976,5891,5.77,3.63,12,0.16,474.00,753.00,3620,20230620,-24.45,1955,20231024,39.90,3250,-15.85,20240119,2400,13.96,20240102,3620,-24.45,20230620,1955,39.90,20231024,0.10,N,091810,500,1076 억,,3316205,N,N,3727,N,00,N
|
|
20240531,100740,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2740,60,2,2.24,611073890,224774,69.22,2685,2750,2680,3480,1880,2680,2718.61,3.01,67545,65777,2723,2701,2688,2666,2653,2695,2660,1077,800,500,1870,5,1,215378976,5901,5.78,3.64,12,0.10,474.00,753.00,3620,20230620,-24.31,1955,20231024,40.15,3250,-15.69,20240119,2400,14.17,20240102,3620,-24.31,20230620,1955,40.15,20231024,0.10,N,091810,500,1076 억,,3242228,N,N,3727,N,00,N
|
|
20240531,090737,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,25,2,0.93,54832165,20423,6.29,2685,2705,2680,3480,1880,2680,2684.82,2.95,-2200,-2200,2723,2701,2688,2666,2653,2695,2660,1077,800,500,1870,5,1,215378976,5826,5.71,3.59,12,0.01,474.00,753.00,3620,20230620,-25.28,1955,20231024,38.36,3250,-16.77,20240119,2400,12.71,20240102,3620,-25.28,20230620,1955,38.36,20231024,0.10,N,091810,500,1076 억,,3172483,N,N,3727,N,00,N
|
|
20240530,160734,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,-20,5,-0.74,859684775,319901,53.31,2700,2710,2675,3510,1890,2700,2687.37,2.95,-112017,-113755,2783,2741,2713,2671,2643,2727,2657,1077,810,500,1890,5,1,215378976,5772,5.65,3.56,12,0.15,474.00,753.00,3620,20230620,-25.97,1955,20231024,37.08,3250,-17.54,20240119,2400,11.67,20240102,3620,-25.97,20230620,1955,37.08,20231024,0.09,N,091810,500,1076 억,,3174683,N,N,3429,N,00,N
|
|
20240530,150736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,-10,5,-0.37,771002165,286865,47.81,2700,2710,2675,3510,1890,2700,2687.68,2.96,-99406,-101168,2783,2741,2713,2671,2643,2727,2657,1077,810,500,1890,5,1,215378976,5794,5.68,3.57,12,0.13,474.00,753.00,3620,20230620,-25.69,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3620,-25.69,20230620,1955,37.60,20231024,0.09,N,091810,500,1076 억,,3187294,N,N,0,N,00,N
|
|
20240530,140735,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,-15,5,-0.56,603652615,224479,37.41,2700,2710,2675,3510,1890,2700,2689.13,2.98,-81341,-83179,2783,2741,2713,2671,2643,2727,2657,1077,810,500,1890,5,1,215378976,5783,5.66,3.57,12,0.10,474.00,753.00,3620,20230620,-25.83,1955,20231024,37.34,3250,-17.38,20240119,2400,11.88,20240102,3620,-25.83,20230620,1955,37.34,20231024,0.09,N,091810,500,1076 억,,3205359,N,N,0,N,00,N
|
|
20240530,130736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,-10,5,-0.37,458720170,170532,28.42,2700,2710,2675,3510,1890,2700,2689.94,3.00,-53262,-54776,2783,2741,2713,2671,2643,2727,2657,1077,810,500,1890,5,1,215378976,5794,5.68,3.57,12,0.08,474.00,753.00,3620,20230620,-25.69,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3620,-25.69,20230620,1955,37.60,20231024,0.09,N,091810,500,1076 억,,3233438,N,N,0,N,00,N
|
|
20240530,120734,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,-15,5,-0.56,387799450,144161,24.02,2700,2710,2675,3510,1890,2700,2690.04,3.01,-40645,-41668,2783,2741,2713,2671,2643,2727,2657,1077,810,500,1890,5,1,215378976,5783,5.66,3.57,12,0.07,474.00,753.00,3620,20230620,-25.83,1955,20231024,37.34,3250,-17.38,20240119,2400,11.88,20240102,3620,-25.83,20230620,1955,37.34,20231024,0.09,N,091810,500,1076 억,,3246055,N,N,0,N,00,N
|
|
20240530,110735,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,-15,5,-0.56,335799330,124810,20.80,2700,2710,2675,3510,1890,2700,2690.48,3.02,-33150,-33681,2783,2741,2713,2671,2643,2727,2657,1077,810,500,1890,5,1,215378976,5783,5.66,3.57,12,0.06,474.00,753.00,3620,20230620,-25.83,1955,20231024,37.34,3250,-17.38,20240119,2400,11.88,20240102,3620,-25.83,20230620,1955,37.34,20231024,0.09,N,091810,500,1076 억,,3253550,N,N,0,N,00,N
|
|
20240530,100736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,-10,5,-0.37,207882780,77283,12.88,2700,2710,2675,3510,1890,2700,2689.89,3.03,-20006,-20046,2783,2741,2713,2671,2643,2727,2657,1077,810,500,1890,5,1,215378976,5794,5.68,3.57,12,0.04,474.00,753.00,3620,20230620,-25.69,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3620,-25.69,20230620,1955,37.60,20231024,0.09,N,091810,500,1076 억,,3266694,N,N,0,N,00,N
|
|
20240530,090735,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2695,-5,5,-0.19,52520480,19549,3.26,2700,2700,2675,3510,1890,2700,2686.61,3.05,-2405,-2406,2783,2741,2713,2671,2643,2727,2657,1077,810,500,1890,5,1,215378976,5804,5.69,3.58,12,0.01,474.00,753.00,3620,20230620,-25.55,1955,20231024,37.85,3250,-17.08,20240119,2400,12.29,20240102,3620,-25.55,20230620,1955,37.85,20231024,0.09,N,091810,500,1076 억,,3284295,N,N,0,N,00,N
|
|
20240529,160728,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,-60,5,-2.17,1611153640,596319,104.66,2750,2755,2685,3585,1935,2760,2701.82,3.05,-154810,-157943,2823,2791,2753,2721,2683,2807,2737,1077,825,500,1930,5,1,215378976,5815,5.70,3.59,12,0.28,474.00,753.00,3620,20230620,-25.41,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3620,-25.41,20230620,1955,38.11,20231024,0.09,N,091810,500,1076 억,,3286700,N,N,465,N,00,N
|
|
20240529,150728,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,-60,5,-2.17,1494059020,552954,97.05,2750,2755,2685,3585,1935,2760,2701.95,3.08,-126654,-129748,2823,2791,2753,2721,2683,2807,2737,1077,825,500,1930,5,1,215378976,5815,5.70,3.59,12,0.26,474.00,753.00,3620,20230620,-25.41,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3620,-25.41,20230620,1955,38.11,20231024,0.09,N,091810,500,1076 억,,3314856,N,N,465,N,00,N
|
|
20240529,140728,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2695,-65,5,-2.36,1355459065,501538,88.02,2750,2755,2685,3585,1935,2760,2702.59,3.10,-102648,-105851,2823,2791,2753,2721,2683,2807,2737,1077,825,500,1930,5,1,215378976,5804,5.69,3.58,12,0.23,474.00,753.00,3620,20230620,-25.55,1955,20231024,37.85,3250,-17.08,20240119,2400,12.29,20240102,3620,-25.55,20230620,1955,37.85,20231024,0.09,N,091810,500,1076 억,,3338862,N,N,465,N,00,N
|
|
20240529,130731,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,-55,5,-1.99,1124694550,415977,73.01,2750,2755,2685,3585,1935,2760,2703.73,3.13,-74160,-77344,2823,2791,2753,2721,2683,2807,2737,1077,825,500,1930,5,1,215378976,5826,5.71,3.59,12,0.19,474.00,753.00,3620,20230620,-25.28,1955,20231024,38.36,3250,-16.77,20240119,2400,12.71,20240102,3620,-25.28,20230620,1955,38.36,20231024,0.09,N,091810,500,1076 억,,3367350,N,N,465,N,00,N
|
|
20240529,120733,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,-60,5,-2.17,1039555610,384439,67.47,2750,2755,2685,3585,1935,2760,2704.07,3.14,-59862,-63027,2823,2791,2753,2721,2683,2807,2737,1077,825,500,1930,5,1,215378976,5815,5.70,3.59,12,0.18,474.00,753.00,3620,20230620,-25.41,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3620,-25.41,20230620,1955,38.11,20231024,0.09,N,091810,500,1076 억,,3381648,N,N,465,N,00,N
|
|
20240529,110731,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,-55,5,-1.99,973675015,360047,63.19,2750,2755,2685,3585,1935,2760,2704.28,3.15,-49530,-52676,2823,2791,2753,2721,2683,2807,2737,1077,825,500,1930,5,1,215378976,5826,5.71,3.59,12,0.17,474.00,753.00,3620,20230620,-25.28,1955,20231024,38.36,3250,-16.77,20240119,2400,12.71,20240102,3620,-25.28,20230620,1955,38.36,20231024,0.09,N,091810,500,1076 억,,3391980,N,N,465,N,00,N
|
|
20240529,100729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,-60,5,-2.17,599063585,220951,38.78,2750,2755,2690,3585,1935,2760,2711.27,3.18,-22859,-22992,2823,2791,2753,2721,2683,2807,2737,1077,825,500,1930,5,1,215378976,5815,5.70,3.59,12,0.10,474.00,753.00,3620,20230620,-25.41,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3620,-25.41,20230620,1955,38.11,20231024,0.09,N,091810,500,1076 억,,3418651,N,N,465,N,00,N
|
|
20240529,090726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2725,-35,5,-1.27,154629405,56803,9.97,2750,2755,2710,3585,1935,2760,2722.14,3.21,12282,12106,2823,2791,2753,2721,2683,2807,2737,1077,825,500,1930,5,1,215378976,5869,5.75,3.62,12,0.03,474.00,753.00,3620,20230620,-24.72,1955,20231024,39.39,3250,-16.15,20240119,2400,13.54,20240102,3620,-24.72,20230620,1955,39.39,20231024,0.09,N,091810,500,1076 억,,3453792,N,N,465,N,00,N
|
|
20240528,160724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2760,45,2,1.66,1563255245,568055,135.15,2715,2785,2715,3525,1905,2715,2751.94,3.20,-8349,-7932,2745,2730,2705,2690,2665,2737,2697,1077,810,500,1900,5,1,215378976,5944,5.82,3.67,12,0.26,474.00,753.00,3620,20230620,-23.76,1955,20231024,41.18,3250,-15.08,20240119,2400,15.00,20240102,3620,-23.76,20230620,1955,41.18,20231024,0.09,N,091810,500,1076 억,,3441510,N,N,465,N,00,N
|
|
20240528,150727,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2755,40,2,1.47,1435283745,521693,124.12,2715,2785,2715,3525,1905,2715,2751.20,3.21,6577,6928,2745,2730,2705,2690,2665,2737,2697,1077,810,500,1900,5,1,215378976,5934,5.81,3.66,12,0.24,474.00,753.00,3620,20230620,-23.90,1955,20231024,40.92,3250,-15.23,20240119,2400,14.79,20240102,3620,-23.90,20230620,1955,40.92,20231024,0.09,N,091810,500,1076 억,,3456436,N,N,0,N,00,N
|
|
20240528,140728,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,60,2,2.21,1251870865,455285,108.32,2715,2785,2715,3525,1905,2715,2749.64,3.21,7853,7964,2745,2730,2705,2690,2665,2737,2697,1077,810,500,1900,5,1,215378976,5977,5.85,3.69,12,0.21,474.00,753.00,3620,20230620,-23.34,1955,20231024,41.94,3250,-14.62,20240119,2400,15.62,20240102,3620,-23.34,20230620,1955,41.94,20231024,0.09,N,091810,500,1076 억,,3457712,N,N,0,N,00,N
|
|
20240528,130724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2755,40,2,1.47,858510920,313175,74.51,2715,2755,2715,3525,1905,2715,2741.31,3.22,19286,18960,2745,2730,2705,2690,2665,2737,2697,1077,810,500,1900,5,1,215378976,5934,5.81,3.66,12,0.15,474.00,753.00,3620,20230620,-23.90,1955,20231024,40.92,3250,-15.23,20240119,2400,14.79,20240102,3620,-23.90,20230620,1955,40.92,20231024,0.09,N,091810,500,1076 억,,3469145,N,N,0,N,00,N
|
|
20240528,120725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2750,35,2,1.29,698205265,254822,60.63,2715,2755,2715,3525,1905,2715,2739.97,3.21,4768,4586,2745,2730,2705,2690,2665,2737,2697,1077,810,500,1900,5,1,215378976,5923,5.80,3.65,12,0.12,474.00,753.00,3620,20230620,-24.03,1955,20231024,40.66,3250,-15.38,20240119,2400,14.58,20240102,3620,-24.03,20230620,1955,40.66,20231024,0.09,N,091810,500,1076 억,,3454627,N,N,0,N,00,N
|
|
20240528,110709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2740,25,2,0.92,502342960,183413,43.64,2715,2755,2715,3525,1905,2715,2738.86,3.19,-13424,-13350,2745,2730,2705,2690,2665,2737,2697,1077,810,500,1900,5,1,215378976,5901,5.78,3.64,12,0.09,474.00,753.00,3620,20230620,-24.31,1955,20231024,40.15,3250,-15.69,20240119,2400,14.17,20240102,3620,-24.31,20230620,1955,40.15,20231024,0.09,N,091810,500,1076 억,,3436435,N,N,0,N,00,N
|
|
20240528,100725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2750,35,2,1.29,329861710,120433,28.65,2715,2755,2715,3525,1905,2715,2738.96,3.20,-7967,-7967,2745,2730,2705,2690,2665,2737,2697,1077,810,500,1900,5,1,215378976,5923,5.80,3.65,12,0.06,474.00,753.00,3620,20230620,-24.03,1955,20231024,40.66,3250,-15.38,20240119,2400,14.58,20240102,3620,-24.03,20230620,1955,40.66,20231024,0.09,N,091810,500,1076 억,,3441892,N,N,0,N,00,N
|
|
20240528,090727,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2725,10,2,0.37,16406090,6034,1.44,2715,2735,2715,3525,1905,2715,2718.94,3.20,-926,-926,2745,2730,2705,2690,2665,2737,2697,1077,810,500,1900,5,1,215378976,5869,5.75,3.62,12,0.00,474.00,753.00,3620,20230620,-24.72,1955,20231024,39.39,3250,-16.15,20240119,2400,13.54,20240102,3620,-24.72,20230620,1955,39.39,20231024,0.09,N,091810,500,1076 억,,3448933,N,N,0,N,00,N
|
|
20240527,160715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2715,35,2,1.31,1130770310,418539,84.94,2710,2720,2680,3480,1880,2680,2701.66,3.20,-26840,-24720,2740,2710,2695,2665,2650,2702,2657,1077,800,500,1870,5,1,215378976,5848,5.73,3.61,12,0.19,474.00,753.00,3620,20230620,-25.00,1955,20231024,38.87,3250,-16.46,20240119,2400,13.12,20240102,3620,-25.00,20230620,1955,38.87,20231024,0.09,N,091810,500,1076 억,,3447549,N,N,0,N,00,N
|
|
20240527,150727,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2715,35,2,1.31,1057771155,391635,79.48,2710,2720,2680,3480,1880,2680,2700.91,3.20,-26143,-26070,2740,2710,2695,2665,2650,2702,2657,1077,800,500,1870,5,1,215378976,5848,5.73,3.61,12,0.18,474.00,753.00,3620,20230620,-25.00,1955,20231024,38.87,3250,-16.46,20240119,2400,13.12,20240102,3620,-25.00,20230620,1955,38.87,20231024,0.09,N,091810,500,1076 억,,3448246,N,N,0,N,00,N
|
|
20240527,140724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,25,2,0.93,967293505,358290,72.72,2710,2720,2680,3480,1880,2680,2699.75,3.20,-23790,-23717,2740,2710,2695,2665,2650,2702,2657,1077,800,500,1870,5,1,215378976,5826,5.71,3.59,12,0.17,474.00,753.00,3620,20230620,-25.28,1955,20231024,38.36,3250,-16.77,20240119,2400,12.71,20240102,3620,-25.28,20230620,1955,38.36,20231024,0.09,N,091810,500,1076 억,,3450599,N,N,0,N,00,N
|
|
20240527,130723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,25,2,0.93,788363050,292242,59.31,2710,2715,2680,3480,1880,2680,2697.64,3.20,-32827,-32828,2740,2710,2695,2665,2650,2702,2657,1077,800,500,1870,5,1,215378976,5826,5.71,3.59,12,0.14,474.00,753.00,3620,20230620,-25.28,1955,20231024,38.36,3250,-16.77,20240119,2400,12.71,20240102,3620,-25.28,20230620,1955,38.36,20231024,0.09,N,091810,500,1076 억,,3441562,N,N,0,N,00,N
|
|
20240527,120724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,10,2,0.37,631509020,234237,47.54,2710,2710,2680,3480,1880,2680,2696.03,3.18,-55417,-55418,2740,2710,2695,2665,2650,2702,2657,1077,800,500,1870,5,1,215378976,5794,5.68,3.57,12,0.11,474.00,753.00,3620,20230620,-25.69,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3620,-25.69,20230620,1955,37.60,20231024,0.09,N,091810,500,1076 억,,3418972,N,N,0,N,00,N
|
|
20240527,110724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,20,2,0.75,450558860,167023,33.90,2710,2710,2685,3480,1880,2680,2697.59,3.20,-28313,-30147,2740,2710,2695,2665,2650,2702,2657,1077,800,500,1870,5,1,215378976,5815,5.70,3.59,12,0.08,474.00,753.00,3620,20230620,-25.41,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3620,-25.41,20230620,1955,38.11,20231024,0.09,N,091810,500,1076 억,,3446076,N,N,0,N,00,N
|
|
20240527,100722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,20,2,0.75,324750505,120464,24.45,2710,2710,2685,3480,1880,2680,2695.83,3.21,-21273,-21274,2740,2710,2695,2665,2650,2702,2657,1077,800,500,1870,5,1,215378976,5815,5.70,3.59,12,0.06,474.00,753.00,3620,20230620,-25.41,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3620,-25.41,20230620,1955,38.11,20231024,0.09,N,091810,500,1076 억,,3453116,N,N,0,N,00,N
|
|
20240527,090723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,10,2,0.37,49705650,18463,3.75,2710,2710,2685,3480,1880,2680,2692.18,3.23,-470,-512,2740,2710,2695,2665,2650,2702,2657,1077,800,500,1870,5,1,215378976,5794,5.68,3.57,12,0.01,474.00,753.00,3620,20230620,-25.69,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3620,-25.69,20230620,1955,37.60,20231024,0.09,N,091810,500,1076 억,,3473919,N,N,0,N,00,N
|
|
20240524,160646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,-40,5,-1.47,1318119290,490007,130.53,2725,2725,2680,3535,1905,2720,2690.02,3.23,-48914,-56810,2770,2745,2715,2690,2660,2747,2692,1077,815,500,1900,5,1,215378976,5772,5.65,3.56,12,0.23,474.00,753.00,3620,20230620,-25.97,1955,20231024,37.08,3250,-17.54,20240119,2400,11.67,20240102,3620,-25.97,20230620,1955,37.08,20231024,0.09,N,091810,500,1076 억,,3474389,N,N,2630,N,00,N
|
|
20240524,150646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,-35,5,-1.29,1189052115,441868,117.71,2725,2725,2680,3535,1905,2720,2690.96,3.24,-36586,-41959,2770,2745,2715,2690,2660,2747,2692,1077,815,500,1900,5,1,215378976,5783,5.66,3.57,12,0.21,474.00,753.00,3620,20230620,-25.83,1955,20231024,37.34,3250,-17.38,20240119,2400,11.88,20240102,3620,-25.83,20230620,1955,37.34,20231024,0.09,N,091810,500,1076 억,,3486717,N,N,2630,N,00,N
|
|
20240524,140649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,-30,5,-1.10,1005365685,373422,99.48,2725,2725,2685,3535,1905,2720,2692.30,3.26,-13332,-15182,2770,2745,2715,2690,2660,2747,2692,1077,815,500,1900,5,1,215378976,5794,5.68,3.57,12,0.17,474.00,753.00,3620,20230620,-25.69,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3620,-25.69,20230620,1955,37.60,20231024,0.09,N,091810,500,1076 억,,3509971,N,N,2630,N,00,N
|
|
20240524,130646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,-30,5,-1.10,895508850,332526,88.58,2725,2725,2685,3535,1905,2720,2693.05,3.26,-11403,-12206,2770,2745,2715,2690,2660,2747,2692,1077,815,500,1900,5,1,215378976,5794,5.68,3.57,12,0.15,474.00,753.00,3620,20230620,-25.69,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3620,-25.69,20230620,1955,37.60,20231024,0.09,N,091810,500,1076 억,,3511900,N,N,2630,N,00,N
|
|
20240524,120648,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2695,-25,5,-0.92,713751700,264893,70.57,2725,2725,2685,3535,1905,2720,2694.49,3.28,7770,8194,2770,2745,2715,2690,2660,2747,2692,1077,815,500,1900,5,1,215378976,5804,5.69,3.58,12,0.12,474.00,753.00,3620,20230620,-25.55,1955,20231024,37.85,3250,-17.08,20240119,2400,12.29,20240102,3620,-25.55,20230620,1955,37.85,20231024,0.09,N,091810,500,1076 억,,3531073,N,N,2630,N,00,N
|
|
20240524,110645,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,-35,5,-1.29,567837515,210640,56.11,2725,2725,2685,3535,1905,2720,2695.77,3.28,8401,8835,2770,2745,2715,2690,2660,2747,2692,1077,815,500,1900,5,1,215378976,5783,5.66,3.57,12,0.10,474.00,753.00,3620,20230620,-25.83,1955,20231024,37.34,3250,-17.38,20240119,2400,11.88,20240102,3620,-25.83,20230620,1955,37.34,20231024,0.09,N,091810,500,1076 억,,3531704,N,N,2630,N,00,N
|
|
20240524,100650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2695,-25,5,-0.92,354432940,131331,34.99,2725,2725,2685,3535,1905,2720,2698.77,3.28,12217,12474,2770,2745,2715,2690,2660,2747,2692,1077,815,500,1900,5,1,215378976,5804,5.69,3.58,12,0.06,474.00,753.00,3620,20230620,-25.55,1955,20231024,37.85,3250,-17.08,20240119,2400,12.29,20240102,3620,-25.55,20230620,1955,37.85,20231024,0.09,N,091810,500,1076 억,,3535520,N,N,2630,N,00,N
|
|
20240524,090646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2720,0,3,0.00,61265900,22568,6.01,2725,2725,2700,3535,1905,2720,2714.71,3.28,2928,2278,2770,2745,2715,2690,2660,2747,2692,1077,815,500,1900,5,1,215378976,5858,5.74,3.61,12,0.01,474.00,753.00,3620,20230620,-24.86,1955,20231024,39.13,3250,-16.31,20240119,2400,13.33,20240102,3620,-24.86,20230620,1955,39.13,20231024,0.09,N,091810,500,1076 억,,3526231,N,N,2630,N,00,N
|
|
20240523,160644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2720,10,2,0.37,1014529350,374056,60.19,2720,2740,2685,3520,1900,2710,2712.24,3.27,-31981,-26983,2803,2756,2728,2681,2653,2742,2667,1077,810,500,1890,5,1,215378976,5858,5.74,3.61,12,0.17,474.00,753.00,3620,20230620,-24.86,1955,20231024,39.13,3250,-16.31,20240119,2400,13.33,20240102,3620,-24.86,20230620,1955,39.13,20231024,0.09,N,091810,500,1076 억,,3523303,N,N,2630,N,00,N
|
|
20240523,150649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2720,10,2,0.37,960100560,354001,56.97,2720,2740,2685,3520,1900,2710,2712.14,3.27,-29870,-24807,2803,2756,2728,2681,2653,2742,2667,1077,810,500,1890,5,1,215378976,5858,5.74,3.61,12,0.16,474.00,753.00,3620,20230620,-24.86,1955,20231024,39.13,3250,-16.31,20240119,2400,13.33,20240102,3620,-24.86,20230620,1955,39.13,20231024,0.09,N,091810,500,1076 억,,3525414,N,N,0,N,00,N
|
|
20240523,140650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,0,3,0.00,861725010,317746,51.13,2720,2740,2685,3520,1900,2710,2712.00,3.27,-29405,-28436,2803,2756,2728,2681,2653,2742,2667,1077,810,500,1890,5,1,215378976,5837,5.72,3.60,12,0.15,474.00,753.00,3620,20230620,-25.14,1955,20231024,38.62,3250,-16.62,20240119,2400,12.92,20240102,3620,-25.14,20230620,1955,38.62,20231024,0.09,N,091810,500,1076 억,,3525879,N,N,0,N,00,N
|
|
20240523,130648,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2720,10,2,0.37,645431480,237890,38.28,2720,2740,2685,3520,1900,2710,2713.16,3.27,-37923,-37910,2803,2756,2728,2681,2653,2742,2667,1077,810,500,1890,5,1,215378976,5858,5.74,3.61,12,0.11,474.00,753.00,3620,20230620,-24.86,1955,20231024,39.13,3250,-16.31,20240119,2400,13.33,20240102,3620,-24.86,20230620,1955,39.13,20231024,0.09,N,091810,500,1076 억,,3517361,N,N,0,N,00,N
|
|
20240523,120644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2730,20,2,0.74,601117765,221615,35.66,2720,2740,2685,3520,1900,2710,2712.45,3.27,-34190,-34190,2803,2756,2728,2681,2653,2742,2667,1077,810,500,1890,5,1,215378976,5880,5.76,3.63,12,0.10,474.00,753.00,3620,20230620,-24.59,1955,20231024,39.64,3250,-16.00,20240119,2400,13.75,20240102,3620,-24.59,20230620,1955,39.64,20231024,0.09,N,091810,500,1076 억,,3521094,N,N,0,N,00,N
|
|
20240523,110643,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2725,15,2,0.55,447855695,165470,26.63,2720,2735,2685,3520,1900,2710,2706.56,3.28,-21449,-21449,2803,2756,2728,2681,2653,2742,2667,1077,810,500,1890,5,1,215378976,5869,5.75,3.62,12,0.08,474.00,753.00,3620,20230620,-24.72,1955,20231024,39.39,3250,-16.15,20240119,2400,13.54,20240102,3620,-24.72,20230620,1955,39.39,20231024,0.09,N,091810,500,1076 억,,3533835,N,N,0,N,00,N
|
|
20240523,100645,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2725,15,2,0.55,347144640,128420,20.67,2720,2735,2685,3520,1900,2710,2703.18,3.29,-16206,-16206,2803,2756,2728,2681,2653,2742,2667,1077,810,500,1890,5,1,215378976,5869,5.75,3.62,12,0.06,474.00,753.00,3620,20230620,-24.72,1955,20231024,39.39,3250,-16.15,20240119,2400,13.54,20240102,3620,-24.72,20230620,1955,39.39,20231024,0.09,N,091810,500,1076 억,,3539078,N,N,0,N,00,N
|
|
20240523,090648,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2695,-15,5,-0.55,80404465,29724,4.78,2720,2720,2690,3520,1900,2710,2704.98,3.29,-13982,-13982,2803,2756,2728,2681,2653,2742,2667,1077,810,500,1890,5,1,215378976,5804,5.69,3.58,12,0.01,474.00,753.00,3620,20230620,-25.55,1955,20231024,37.85,3250,-17.08,20240119,2400,12.29,20240102,3620,-25.55,20230620,1955,37.85,20231024,0.09,N,091810,500,1076 억,,3541302,N,N,0,N,00,N
|
|
20240522,160639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,-60,5,-2.17,1689547045,619590,75.82,2775,2775,2700,3600,1940,2770,2726.90,3.30,-187984,-193523,2816,2792,2751,2727,2686,2805,2740,1077,830,500,1930,5,1,215378976,5837,5.72,3.60,12,0.29,474.00,753.00,3620,20230620,-25.14,1955,20231024,38.62,3250,-16.62,20240119,2400,12.92,20240102,3620,-25.14,20230620,1955,38.62,20231024,0.09,N,091810,500,1076 억,,3555284,N,N,1535,N,00,N
|
|
20240522,150643,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2720,-50,5,-1.81,1435955915,525952,64.36,2775,2775,2710,3600,1940,2770,2730.20,3.32,-166353,-172241,2816,2792,2751,2727,2686,2805,2740,1077,830,500,1930,5,1,215378976,5858,5.74,3.61,12,0.24,474.00,753.00,3620,20230620,-24.86,1955,20231024,39.13,3250,-16.31,20240119,2400,13.33,20240102,3620,-24.86,20230620,1955,39.13,20231024,0.09,N,091810,500,1076 억,,3576915,N,N,1535,N,00,N
|
|
20240522,140644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2715,-55,5,-1.99,1177053715,430706,52.71,2775,2775,2710,3600,1940,2770,2732.85,3.35,-135162,-140372,2816,2792,2751,2727,2686,2805,2740,1077,830,500,1930,5,1,215378976,5848,5.73,3.61,12,0.20,474.00,753.00,3620,20230620,-25.00,1955,20231024,38.87,3250,-16.46,20240119,2400,13.12,20240102,3620,-25.00,20230620,1955,38.87,20231024,0.09,N,091810,500,1076 억,,3608106,N,N,1535,N,00,N
|
|
20240522,130640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2735,-35,5,-1.26,918478980,335758,41.09,2775,2775,2720,3600,1940,2770,2735.54,3.40,-83983,-88214,2816,2792,2751,2727,2686,2805,2740,1077,830,500,1930,5,1,215378976,5891,5.77,3.63,12,0.16,474.00,753.00,3620,20230620,-24.45,1955,20231024,39.90,3250,-15.85,20240119,2400,13.96,20240102,3620,-24.45,20230620,1955,39.90,20231024,0.09,N,091810,500,1076 억,,3659285,N,N,1535,N,00,N
|
|
20240522,120723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2735,-35,5,-1.26,748171825,273410,33.46,2775,2775,2720,3600,1940,2770,2736.45,3.43,-54270,-57469,2816,2792,2751,2727,2686,2805,2740,1077,830,500,1930,5,1,215378976,5891,5.77,3.63,12,0.13,474.00,753.00,3620,20230620,-24.45,1955,20231024,39.90,3250,-15.85,20240119,2400,13.96,20240102,3620,-24.45,20230620,1955,39.90,20231024,0.09,N,091810,500,1076 억,,3688998,N,N,1535,N,00,N
|
|
20240522,110645,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2730,-40,5,-1.44,671182195,245207,30.01,2775,2775,2720,3600,1940,2770,2737.21,3.43,-49104,-51080,2816,2792,2751,2727,2686,2805,2740,1077,830,500,1930,5,1,215378976,5880,5.76,3.63,12,0.11,474.00,753.00,3620,20230620,-24.59,1955,20231024,39.64,3250,-16.00,20240119,2400,13.75,20240102,3620,-24.59,20230620,1955,39.64,20231024,0.09,N,091810,500,1076 억,,3694164,N,N,1535,N,00,N
|
|
20240522,100643,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2725,-45,5,-1.62,456572935,166585,20.39,2775,2775,2720,3600,1940,2770,2740.78,3.45,-29697,-30652,2816,2792,2751,2727,2686,2805,2740,1077,830,500,1930,5,1,215378976,5869,5.75,3.62,12,0.08,474.00,753.00,3620,20230620,-24.72,1955,20231024,39.39,3250,-16.15,20240119,2400,13.54,20240102,3620,-24.72,20230620,1955,39.39,20231024,0.09,N,091810,500,1076 억,,3713571,N,N,1535,N,00,N
|
|
20240522,090643,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2760,-10,5,-0.36,67832075,24582,3.01,2775,2775,2745,3600,1940,2770,2759.42,3.47,-11017,-11247,2816,2792,2751,2727,2686,2805,2740,1077,830,500,1930,5,1,215378976,5944,5.82,3.67,12,0.01,474.00,753.00,3620,20230620,-23.76,1955,20231024,41.18,3250,-15.08,20240119,2400,15.00,20240102,3620,-23.76,20230620,1955,41.18,20231024,0.09,N,091810,500,1076 억,,3732251,N,N,1535,N,00,N
|
|
20240521,160636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2770,50,2,1.84,2242459120,812784,176.16,2730,2775,2710,3535,1905,2720,2758.98,3.48,-16627,-86492,2773,2746,2713,2686,2653,2760,2700,1077,815,500,1900,5,1,215378976,5966,5.84,3.68,12,0.38,474.00,753.00,3620,20230620,-23.48,1955,20231024,41.69,3250,-14.77,20240119,2400,15.42,20240102,3620,-23.48,20230620,1955,41.69,20231024,0.07,N,091810,500,1076 억,,3743268,N,N,1535,N,00,N
|
|
20240521,150642,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2770,50,2,1.84,2106260640,763609,165.50,2730,2775,2710,3535,1905,2720,2758.30,3.49,-2923,-70105,2773,2746,2713,2686,2653,2760,2700,1077,815,500,1900,5,1,215378976,5966,5.84,3.68,12,0.35,474.00,753.00,3620,20230620,-23.48,1955,20231024,41.69,3250,-14.77,20240119,2400,15.42,20240102,3620,-23.48,20230620,1955,41.69,20231024,0.07,N,091810,500,1076 억,,3756972,N,N,1772,N,00,N
|
|
20240521,140639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2760,40,2,1.47,1839249695,666923,144.54,2730,2775,2710,3535,1905,2720,2757.81,3.52,26402,-21020,2773,2746,2713,2686,2653,2760,2700,1077,815,500,1900,5,1,215378976,5944,5.82,3.67,12,0.31,474.00,753.00,3620,20230620,-23.76,1955,20231024,41.18,3250,-15.08,20240119,2400,15.00,20240102,3620,-23.76,20230620,1955,41.18,20231024,0.07,N,091810,500,1076 억,,3786297,N,N,1772,N,00,N
|
|
20240521,130640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,55,2,2.02,1541124285,559355,121.23,2730,2775,2710,3535,1905,2720,2755.18,3.53,39943,8049,2773,2746,2713,2686,2653,2760,2700,1077,815,500,1900,5,1,215378976,5977,5.85,3.69,12,0.26,474.00,753.00,3620,20230620,-23.34,1955,20231024,41.94,3250,-14.62,20240119,2400,15.62,20240102,3620,-23.34,20230620,1955,41.94,20231024,0.07,N,091810,500,1076 억,,3799838,N,N,1772,N,00,N
|
|
20240521,120640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,55,2,2.02,1219062565,443130,96.04,2730,2775,2710,3535,1905,2720,2751.03,3.53,43937,20850,2773,2746,2713,2686,2653,2760,2700,1077,815,500,1900,5,1,215378976,5977,5.85,3.69,12,0.21,474.00,753.00,3620,20230620,-23.34,1955,20231024,41.94,3250,-14.62,20240119,2400,15.62,20240102,3620,-23.34,20230620,1955,41.94,20231024,0.07,N,091810,500,1076 억,,3803832,N,N,1772,N,00,N
|
|
20240521,110641,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2770,50,2,1.84,843156975,307208,66.58,2730,2775,2710,3535,1905,2720,2744.58,3.53,37077,21459,2773,2746,2713,2686,2653,2760,2700,1077,815,500,1900,5,1,215378976,5966,5.84,3.68,12,0.14,474.00,753.00,3620,20230620,-23.48,1955,20231024,41.69,3250,-14.77,20240119,2400,15.42,20240102,3620,-23.48,20230620,1955,41.69,20231024,0.07,N,091810,500,1076 억,,3796972,N,N,1772,N,00,N
|
|
20240521,100640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2745,25,2,0.92,386702005,141579,30.68,2730,2755,2710,3535,1905,2720,2731.35,3.53,36861,31155,2773,2746,2713,2686,2653,2760,2700,1077,815,500,1900,5,1,215378976,5912,5.79,3.65,12,0.07,474.00,753.00,3620,20230620,-24.17,1955,20231024,40.41,3250,-15.54,20240119,2400,14.38,20240102,3620,-24.17,20230620,1955,40.41,20231024,0.07,N,091810,500,1076 억,,3796756,N,N,1772,N,00,N
|
|
20240521,090636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,-10,5,-0.37,54145415,19897,4.31,2730,2730,2710,3535,1905,2720,2721.29,3.48,-9417,-10472,2773,2746,2713,2686,2653,2760,2700,1077,815,500,1900,5,1,215378976,5837,5.72,3.60,12,0.01,474.00,753.00,3620,20230620,-25.14,1955,20231024,38.62,3250,-16.62,20240119,2400,12.92,20240102,3620,-25.14,20230620,1955,38.62,20231024,0.07,N,091810,500,1076 억,,3750478,N,N,1772,N,00,N
|
|
20240517,160641,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,-65,5,-2.37,4602422855,1715316,180.50,2740,2760,2660,3565,1925,2745,2683.13,3.55,37356,29247,2845,2795,2765,2715,2685,2780,2700,1077,820,500,1920,5,1,215378976,5772,5.65,3.56,12,0.80,474.00,753.00,3620,20230620,-25.97,1955,20231024,37.08,3250,-17.54,20240119,2400,11.67,20240102,3620,-25.97,20230620,1955,37.08,20231024,0.09,N,091810,500,1076 억,,3827236,N,N,323,N,00,N
|
|
20240517,150643,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2675,-70,5,-2.55,4491509800,1673931,176.15,2740,2760,2660,3565,1925,2745,2683.21,3.56,48188,39903,2845,2795,2765,2715,2685,2780,2700,1077,820,500,1920,5,1,215378976,5761,5.64,3.55,12,0.78,474.00,753.00,3620,20230620,-26.10,1955,20231024,36.83,3250,-17.69,20240119,2400,11.46,20240102,3620,-26.10,20230620,1955,36.83,20231024,0.09,N,091810,500,1076 억,,3838068,N,N,1088,N,00,N
|
|
20240517,140637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2675,-70,5,-2.55,3652523505,1359404,143.05,2740,2760,2665,3565,1925,2745,2686.86,3.58,64904,54215,2845,2795,2765,2715,2685,2780,2700,1077,820,500,1920,5,1,215378976,5761,5.64,3.55,12,0.63,474.00,753.00,3620,20230620,-26.10,1955,20231024,36.83,3250,-17.69,20240119,2400,11.46,20240102,3620,-26.10,20230620,1955,36.83,20231024,0.09,N,091810,500,1076 억,,3854784,N,N,1088,N,00,N
|
|
20240517,130633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,-65,5,-2.37,2908419470,1081291,113.78,2740,2760,2665,3565,1925,2745,2689.77,3.54,17673,6810,2845,2795,2765,2715,2685,2780,2700,1077,820,500,1920,5,1,215378976,5772,5.65,3.56,12,0.50,474.00,753.00,3620,20230620,-25.97,1955,20231024,37.08,3250,-17.54,20240119,2400,11.67,20240102,3620,-25.97,20230620,1955,37.08,20231024,0.09,N,091810,500,1076 억,,3807553,N,N,1088,N,00,N
|
|
20240517,120634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2675,-70,5,-2.55,2218835730,823761,86.68,2740,2760,2665,3565,1925,2745,2693.54,3.48,-42759,-50662,2845,2795,2765,2715,2685,2780,2700,1077,820,500,1920,5,1,215378976,5761,5.64,3.55,12,0.38,474.00,753.00,3620,20230620,-26.10,1955,20231024,36.83,3250,-17.69,20240119,2400,11.46,20240102,3620,-26.10,20230620,1955,36.83,20231024,0.09,N,091810,500,1076 억,,3747121,N,N,1088,N,00,N
|
|
20240517,110633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,-65,5,-2.37,1338980465,494836,52.07,2740,2760,2680,3565,1925,2745,2705.91,3.45,-77372,-76253,2845,2795,2765,2715,2685,2780,2700,1077,820,500,1920,5,1,215378976,5772,5.65,3.56,12,0.23,474.00,753.00,3620,20230620,-25.97,1955,20231024,37.08,3250,-17.54,20240119,2400,11.67,20240102,3620,-25.97,20230620,1955,37.08,20231024,0.09,N,091810,500,1076 억,,3712508,N,N,1088,N,00,N
|
|
20240517,100629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,-35,5,-1.28,675015295,248589,26.16,2740,2760,2700,3565,1925,2745,2715.39,3.48,-41340,-41340,2845,2795,2765,2715,2685,2780,2700,1077,820,500,1920,5,1,215378976,5837,5.72,3.60,12,0.12,474.00,753.00,3620,20230620,-25.14,1955,20231024,38.62,3250,-16.62,20240119,2400,12.92,20240102,3620,-25.14,20230620,1955,38.62,20231024,0.09,N,091810,500,1076 억,,3748540,N,N,1088,N,00,N
|
|
20240517,090633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2750,5,2,0.18,55839240,20450,2.15,2740,2750,2705,3565,1925,2745,2730.53,3.52,-2017,-2017,2845,2795,2765,2715,2685,2780,2700,1077,820,500,1920,5,1,215378976,5923,5.80,3.65,12,0.01,474.00,753.00,3620,20230620,-24.03,1955,20231024,40.66,3250,-15.38,20240119,2400,14.58,20240102,3620,-24.03,20230620,1955,40.66,20231024,0.09,N,091810,500,1076 억,,3787863,N,N,1088,N,00,N
|
|
20240516,160629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2745,-35,5,-1.26,2613976315,948115,174.52,2790,2815,2735,3610,1950,2780,2757.03,3.52,-119877,-127434,2826,2802,2776,2752,2726,2805,2755,1077,830,500,1940,5,1,215378976,5912,5.79,3.65,12,0.44,474.00,753.00,3620,20230620,-24.17,1955,20231024,40.41,3250,-15.54,20240119,2400,14.38,20240102,3620,-24.17,20230620,1955,40.41,20231024,0.09,N,091810,500,1076 억,,3789880,N,N,1088,N,00,N
|
|
20240516,150628,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2745,-35,5,-1.26,2416731910,876143,161.27,2790,2815,2735,3610,1950,2780,2758.38,3.52,-116565,-124092,2826,2802,2776,2752,2726,2805,2755,1077,830,500,1940,5,1,215378976,5912,5.79,3.65,12,0.41,474.00,753.00,3620,20230620,-24.17,1955,20231024,40.41,3250,-15.54,20240119,2400,14.38,20240102,3620,-24.17,20230620,1955,40.41,20231024,0.09,N,091810,500,1076 억,,3793192,N,N,190,N,00,N
|
|
20240516,140632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2755,-25,5,-0.90,1871750710,677863,124.77,2790,2815,2750,3610,1950,2780,2761.25,3.55,-86595,-91593,2826,2802,2776,2752,2726,2805,2755,1077,830,500,1940,5,1,215378976,5934,5.81,3.66,12,0.31,474.00,753.00,3620,20230620,-23.90,1955,20231024,40.92,3250,-15.23,20240119,2400,14.79,20240102,3620,-23.90,20230620,1955,40.92,20231024,0.09,N,091810,500,1076 억,,3823162,N,N,190,N,00,N
|
|
20240516,130629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2750,-30,5,-1.08,1700514815,615710,113.33,2790,2815,2750,3610,1950,2780,2761.88,3.56,-78024,-82967,2826,2802,2776,2752,2726,2805,2755,1077,830,500,1940,5,1,215378976,5923,5.80,3.65,12,0.29,474.00,753.00,3620,20230620,-24.03,1955,20231024,40.66,3250,-15.38,20240119,2400,14.58,20240102,3620,-24.03,20230620,1955,40.66,20231024,0.09,N,091810,500,1076 억,,3831733,N,N,190,N,00,N
|
|
20240516,120626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2755,-25,5,-0.90,1512655770,547472,100.77,2790,2815,2750,3610,1950,2780,2762.98,3.56,-71426,-72973,2826,2802,2776,2752,2726,2805,2755,1077,830,500,1940,5,1,215378976,5934,5.81,3.66,12,0.25,474.00,753.00,3620,20230620,-23.90,1955,20231024,40.92,3250,-15.23,20240119,2400,14.79,20240102,3620,-23.90,20230620,1955,40.92,20231024,0.09,N,091810,500,1076 억,,3838331,N,N,190,N,00,N
|
|
20240516,110626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2760,-20,5,-0.72,1243519575,449771,82.79,2790,2815,2750,3610,1950,2780,2764.78,3.60,-33017,-32010,2826,2802,2776,2752,2726,2805,2755,1077,830,500,1940,5,1,215378976,5944,5.82,3.67,12,0.21,474.00,753.00,3620,20230620,-23.76,1955,20231024,41.18,3250,-15.08,20240119,2400,15.00,20240102,3620,-23.76,20230620,1955,41.18,20231024,0.09,N,091810,500,1076 억,,3876740,N,N,190,N,00,N
|
|
20240516,100627,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2760,-20,5,-0.72,912567660,329838,60.71,2790,2815,2750,3610,1950,2780,2766.71,3.63,-6392,-3642,2826,2802,2776,2752,2726,2805,2755,1077,830,500,1940,5,1,215378976,5944,5.82,3.67,12,0.15,474.00,753.00,3620,20230620,-23.76,1955,20231024,41.18,3250,-15.08,20240119,2400,15.00,20240102,3620,-23.76,20230620,1955,41.18,20231024,0.09,N,091810,500,1076 억,,3903365,N,N,190,N,00,N
|
|
20240516,090628,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2790,10,2,0.36,102554825,36685,6.75,2790,2815,2785,3610,1950,2780,2795.55,3.64,8593,8593,2826,2802,2776,2752,2726,2805,2755,1077,830,500,1940,5,1,215378976,6009,5.89,3.71,12,0.02,474.00,753.00,3620,20230620,-22.93,1955,20231024,42.71,3250,-14.15,20240119,2400,16.25,20240102,3620,-22.93,20230620,1955,42.71,20231024,0.09,N,091810,500,1076 억,,3918350,N,N,190,N,00,N
|
|
20240514,160635,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2780,5,2,0.18,1475938035,533042,51.67,2780,2800,2750,3605,1945,2775,2768.75,3.63,-107931,-139912,2878,2826,2788,2736,2698,2807,2717,1077,830,500,1940,5,1,215378976,5988,5.86,3.69,12,0.25,474.00,753.00,3620,20230620,-23.20,1955,20231024,42.20,3250,-14.46,20240119,2400,15.83,20240102,3620,-23.20,20230620,1955,42.20,20231024,0.09,N,091810,500,1076 억,,3908805,N,N,190,N,00,N
|
|
20240514,150638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2770,-5,5,-0.18,1375428695,496860,48.17,2780,2800,2750,3605,1945,2775,2768.24,3.64,-98895,-131695,2878,2826,2788,2736,2698,2807,2717,1077,830,500,1940,5,1,215378976,5966,5.84,3.68,12,0.23,474.00,753.00,3620,20230620,-23.48,1955,20231024,41.69,3250,-14.77,20240119,2400,15.42,20240102,3620,-23.48,20230620,1955,41.69,20231024,0.09,N,091810,500,1076 억,,3917841,N,N,0,N,00,N
|
|
20240514,140635,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2770,-5,5,-0.18,1095156835,395625,38.35,2780,2800,2750,3605,1945,2775,2768.16,3.63,-105596,-138781,2878,2826,2788,2736,2698,2807,2717,1077,830,500,1940,5,1,215378976,5966,5.84,3.68,12,0.18,474.00,753.00,3620,20230620,-23.48,1955,20231024,41.69,3250,-14.77,20240119,2400,15.42,20240102,3620,-23.48,20230620,1955,41.69,20231024,0.09,N,091810,500,1076 억,,3911140,N,N,0,N,00,N
|
|
20240514,130637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2765,-10,5,-0.36,1031747275,372747,36.13,2780,2800,2750,3605,1945,2775,2767.95,3.63,-104369,-137454,2878,2826,2788,2736,2698,2807,2717,1077,830,500,1940,5,1,215378976,5955,5.83,3.67,12,0.17,474.00,753.00,3620,20230620,-23.62,1955,20231024,41.43,3250,-14.92,20240119,2400,15.21,20240102,3620,-23.62,20230620,1955,41.43,20231024,0.09,N,091810,500,1076 억,,3912367,N,N,0,N,00,N
|
|
20240514,120634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2765,-10,5,-0.36,918219470,331717,32.16,2780,2800,2750,3605,1945,2775,2768.07,3.64,-98897,-131881,2878,2826,2788,2736,2698,2807,2717,1077,830,500,1940,5,1,215378976,5955,5.83,3.67,12,0.15,474.00,753.00,3620,20230620,-23.62,1955,20231024,41.43,3250,-14.92,20240119,2400,15.21,20240102,3620,-23.62,20230620,1955,41.43,20231024,0.09,N,091810,500,1076 억,,3917839,N,N,0,N,00,N
|
|
20240514,110634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2755,-20,5,-0.72,822101020,296859,28.78,2780,2800,2750,3605,1945,2775,2769.32,3.65,-85145,-117871,2878,2826,2788,2736,2698,2807,2717,1077,830,500,1940,5,1,215378976,5934,5.81,3.66,12,0.14,474.00,753.00,3620,20230620,-23.90,1955,20231024,40.92,3250,-15.23,20240119,2400,14.79,20240102,3620,-23.90,20230620,1955,40.92,20231024,0.09,N,091810,500,1076 억,,3931591,N,N,0,N,00,N
|
|
20240514,100633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,0,3,0.00,417635690,150304,14.57,2780,2800,2765,3605,1945,2775,2778.62,3.70,-35248,-51498,2878,2826,2788,2736,2698,2807,2717,1077,830,500,1940,5,1,215378976,5977,5.85,3.69,12,0.07,474.00,753.00,3620,20230620,-23.34,1955,20231024,41.94,3250,-14.62,20240119,2400,15.62,20240102,3620,-23.34,20230620,1955,41.94,20231024,0.09,N,091810,500,1076 억,,3981488,N,N,0,N,00,N
|
|
20240514,090634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2790,15,2,0.54,81078850,29185,2.83,2780,2800,2765,3605,1945,2775,2778.15,3.73,-5206,-7156,2878,2826,2788,2736,2698,2807,2717,1077,830,500,1940,5,1,215378976,6009,5.89,3.71,12,0.01,474.00,753.00,3620,20230620,-22.93,1955,20231024,42.71,3250,-14.15,20240119,2400,16.25,20240102,3620,-22.93,20230620,1955,42.71,20231024,0.09,N,091810,500,1076 억,,4011530,N,N,0,N,00,N
|
|
20240513,160633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,-45,5,-1.60,2843755405,1018927,52.44,2815,2840,2750,3665,1975,2820,2791.04,3.73,41011,32583,2960,2890,2820,2750,2680,2855,2715,1077,845,500,1970,5,1,215378976,5977,5.85,3.69,12,0.47,474.00,753.00,3620,20230620,-23.34,1955,20231024,41.94,3250,-14.62,20240119,2400,15.62,20240102,3620,-23.34,20230620,1955,41.94,20231024,0.09,N,091810,500,1076 억,,4016736,N,N,1292,N,00,N
|
|
20240513,150636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2785,-35,5,-1.24,2634941695,943671,48.57,2815,2840,2750,3665,1975,2820,2792.22,3.73,43798,35486,2960,2890,2820,2750,2680,2855,2715,1077,845,500,1970,5,1,215378976,5998,5.88,3.70,12,0.44,474.00,753.00,3620,20230620,-23.07,1955,20231024,42.46,3250,-14.31,20240119,2400,16.04,20240102,3620,-23.07,20230620,1955,42.46,20231024,0.09,N,091810,500,1076 억,,4019523,N,N,1292,N,00,N
|
|
20240513,140634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2785,-35,5,-1.24,2401056585,859512,44.23,2815,2840,2750,3665,1975,2820,2793.51,3.73,45534,37274,2960,2890,2820,2750,2680,2855,2715,1077,845,500,1970,5,1,215378976,5998,5.88,3.70,12,0.40,474.00,753.00,3620,20230620,-23.07,1955,20231024,42.46,3250,-14.31,20240119,2400,16.04,20240102,3620,-23.07,20230620,1955,42.46,20231024,0.09,N,091810,500,1076 억,,4021259,N,N,1292,N,00,N
|
|
20240513,130628,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2780,-40,5,-1.42,2169604160,776237,39.95,2815,2840,2750,3665,1975,2820,2795.03,3.72,31596,23045,2960,2890,2820,2750,2680,2855,2715,1077,845,500,1970,5,1,215378976,5988,5.86,3.69,12,0.36,474.00,753.00,3620,20230620,-23.20,1955,20231024,42.20,3250,-14.46,20240119,2400,15.83,20240102,3620,-23.20,20230620,1955,42.20,20231024,0.09,N,091810,500,1076 억,,4007321,N,N,1292,N,00,N
|
|
20240513,120634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2785,-35,5,-1.24,1986571360,710418,36.56,2815,2840,2750,3665,1975,2820,2796.34,3.72,25342,18583,2960,2890,2820,2750,2680,2855,2715,1077,845,500,1970,5,1,215378976,5998,5.88,3.70,12,0.33,474.00,753.00,3620,20230620,-23.07,1955,20231024,42.46,3250,-14.31,20240119,2400,16.04,20240102,3620,-23.07,20230620,1955,42.46,20231024,0.09,N,091810,500,1076 억,,4001067,N,N,1292,N,00,N
|
|
20240513,110632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2780,-40,5,-1.42,1695913025,606136,31.19,2815,2840,2750,3665,1975,2820,2797.91,3.67,-24860,-30540,2960,2890,2820,2750,2680,2855,2715,1077,845,500,1970,5,1,215378976,5988,5.86,3.69,12,0.28,474.00,753.00,3620,20230620,-23.20,1955,20231024,42.20,3250,-14.46,20240119,2400,15.83,20240102,3620,-23.20,20230620,1955,42.20,20231024,0.09,N,091810,500,1076 억,,3950865,N,N,1292,N,00,N
|
|
20240513,100633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2805,-15,5,-0.53,880577440,312456,16.08,2815,2840,2800,3665,1975,2820,2818.24,3.68,-8738,-11152,2960,2890,2820,2750,2680,2855,2715,1077,845,500,1970,5,1,215378976,6041,5.92,3.73,12,0.15,474.00,753.00,3620,20230620,-22.51,1955,20231024,43.48,3250,-13.69,20240119,2400,16.88,20240102,3620,-22.51,20230620,1955,43.48,20231024,0.09,N,091810,500,1076 억,,3966987,N,N,1292,N,00,N
|
|
20240513,090635,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2810,-10,5,-0.35,145668895,51782,2.66,2815,2830,2800,3665,1975,2820,2813.11,3.71,14950,14715,2960,2890,2820,2750,2680,2855,2715,1077,845,500,1970,5,1,215378976,6052,5.93,3.73,12,0.02,474.00,753.00,3620,20230620,-22.38,1955,20231024,43.73,3250,-13.54,20240119,2400,17.08,20240102,3620,-22.38,20230620,1955,43.73,20231024,0.09,N,091810,500,1076 억,,3990675,N,N,1292,N,00,N
|
|
20240510,160614,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,-5,5,-0.18,5431702855,1936763,154.49,2890,2890,2750,3670,1980,2825,2804.49,3.69,281969,241705,2971,2897,2861,2787,2751,2880,2770,1077,845,500,1970,5,1,215378976,6074,5.95,3.75,12,0.90,474.00,753.00,3620,20230620,-22.10,1955,20231024,44.25,3250,-13.23,20240119,2400,17.50,20240102,3620,-22.10,20230620,1955,44.25,20231024,0.10,N,091810,500,1076 억,,3975725,N,N,1292,N,00,N
|
|
20240510,150620,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2805,-20,5,-0.71,5204241375,1855803,148.03,2890,2890,2750,3670,1980,2825,2804.30,3.68,271094,227911,2971,2897,2861,2787,2751,2880,2770,1077,845,500,1970,5,1,215378976,6041,5.92,3.73,12,0.86,474.00,753.00,3620,20230620,-22.51,1955,20231024,43.48,3250,-13.69,20240119,2400,16.88,20240102,3620,-22.51,20230620,1955,43.48,20231024,0.10,N,091810,500,1076 억,,3964850,N,N,1120,N,00,N
|
|
20240510,140623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2805,-20,5,-0.71,4785157475,1706421,136.12,2890,2890,2750,3670,1980,2825,2804.20,3.63,217528,174093,2971,2897,2861,2787,2751,2880,2770,1077,845,500,1970,5,1,215378976,6041,5.92,3.73,12,0.79,474.00,753.00,3620,20230620,-22.51,1955,20231024,43.48,3250,-13.69,20240119,2400,16.88,20240102,3620,-22.51,20230620,1955,43.48,20231024,0.10,N,091810,500,1076 억,,3911284,N,N,1120,N,00,N
|
|
20240510,130616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2795,-30,5,-1.06,4294892660,1532036,122.21,2890,2890,2750,3670,1980,2825,2803.38,3.60,179238,139021,2971,2897,2861,2787,2751,2880,2770,1077,845,500,1970,5,1,215378976,6020,5.90,3.71,12,0.71,474.00,753.00,3620,20230620,-22.79,1955,20231024,42.97,3250,-14.00,20240119,2400,16.46,20240102,3620,-22.79,20230620,1955,42.97,20231024,0.10,N,091810,500,1076 억,,3872994,N,N,1120,N,00,N
|
|
20240510,120614,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2780,-45,5,-1.59,3824568845,1362920,108.72,2890,2890,2750,3670,1980,2825,2806.15,3.55,127817,87295,2971,2897,2861,2787,2751,2880,2770,1077,845,500,1970,5,1,215378976,5988,5.86,3.69,12,0.63,474.00,753.00,3620,20230620,-23.20,1955,20231024,42.20,3250,-14.46,20240119,2400,15.83,20240102,3620,-23.20,20230620,1955,42.20,20231024,0.10,N,091810,500,1076 억,,3821573,N,N,1120,N,00,N
|
|
20240510,110617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,-50,5,-1.77,3333874185,1186638,94.66,2890,2890,2750,3670,1980,2825,2809.50,3.51,83775,42174,2971,2897,2861,2787,2751,2880,2770,1077,845,500,1970,5,1,215378976,5977,5.85,3.69,12,0.55,474.00,753.00,3620,20230620,-23.34,1955,20231024,41.94,3250,-14.62,20240119,2400,15.62,20240102,3620,-23.34,20230620,1955,41.94,20231024,0.10,N,091810,500,1076 억,,3777531,N,N,1120,N,00,N
|
|
20240510,100617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2795,-30,5,-1.06,1806492375,636299,50.76,2890,2890,2790,3670,1980,2825,2839.08,3.42,-9469,-28719,2971,2897,2861,2787,2751,2880,2770,1077,845,500,1970,5,1,215378976,6020,5.90,3.71,12,0.30,474.00,753.00,3620,20230620,-22.79,1955,20231024,42.97,3250,-14.00,20240119,2400,16.46,20240102,3620,-22.79,20230620,1955,42.97,20231024,0.10,N,091810,500,1076 억,,3684287,N,N,1120,N,00,N
|
|
20240510,090617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2870,45,2,1.59,420688550,146909,11.72,2890,2890,2840,3670,1980,2825,2863.76,3.45,25510,25182,2971,2897,2861,2787,2751,2880,2770,1077,845,500,1970,5,1,215378976,6181,6.05,3.81,12,0.07,474.00,753.00,3620,20230620,-20.72,1955,20231024,46.80,3250,-11.69,20240119,2400,19.58,20240102,3620,-20.72,20230620,1955,46.80,20231024,0.10,N,091810,500,1076 억,,3719266,N,N,1120,N,00,N
|
|
20240509,160628,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2825,-60,5,-2.08,3527345090,1233557,90.02,2890,2935,2825,3750,2020,2885,2859.55,3.42,15743,-24814,3061,2972,2916,2827,2771,2945,2800,1077,865,500,2010,5,1,215378976,6084,5.96,3.75,12,0.57,474.00,753.00,3620,20230620,-21.96,1955,20231024,44.50,3250,-13.08,20240119,2400,17.71,20240102,3620,-21.96,20230620,1955,44.50,20231024,0.08,N,091810,500,1076 억,,3683267,N,N,1120,N,00,N
|
|
20240509,150629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2835,-50,5,-1.73,3338825895,1166917,85.15,2890,2935,2825,3750,2020,2885,2861.14,3.42,10156,-41078,3061,2972,2916,2827,2771,2945,2800,1077,865,500,2010,5,1,215378976,6106,5.98,3.76,12,0.54,474.00,753.00,3620,20230620,-21.69,1955,20231024,45.01,3250,-12.77,20240119,2400,18.12,20240102,3620,-21.69,20230620,1955,45.01,20231024,0.08,N,091810,500,1076 억,,3677680,N,N,1580,N,00,N
|
|
20240509,140608,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2845,-40,5,-1.39,3056310455,1067291,77.88,2890,2935,2825,3750,2020,2885,2863.52,3.41,1721,-49980,3061,2972,2916,2827,2771,2945,2800,1077,865,500,2010,5,1,215378976,6128,6.00,3.78,12,0.50,474.00,753.00,3620,20230620,-21.41,1955,20231024,45.52,3250,-12.46,20240119,2400,18.54,20240102,3620,-21.41,20230620,1955,45.52,20231024,0.08,N,091810,500,1076 억,,3669245,N,N,1580,N,00,N
|
|
20240509,130616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2840,-45,5,-1.56,2876950650,1004148,73.28,2890,2935,2825,3750,2020,2885,2864.97,3.41,6164,-45634,3061,2972,2916,2827,2771,2945,2800,1077,865,500,2010,5,1,215378976,6117,5.99,3.77,12,0.47,474.00,753.00,3620,20230620,-21.55,1955,20231024,45.27,3250,-12.62,20240119,2400,18.33,20240102,3620,-21.55,20230620,1955,45.27,20231024,0.08,N,091810,500,1076 억,,3673688,N,N,1580,N,00,N
|
|
20240509,120619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2830,-55,5,-1.91,2608927425,909498,66.37,2890,2935,2830,3750,2020,2885,2868.45,3.41,5381,-45008,3061,2972,2916,2827,2771,2945,2800,1077,865,500,2010,5,1,215378976,6095,5.97,3.76,12,0.42,474.00,753.00,3620,20230620,-21.82,1955,20231024,44.76,3250,-12.92,20240119,2400,17.92,20240102,3620,-21.82,20230620,1955,44.76,20231024,0.08,N,091810,500,1076 억,,3672905,N,N,1580,N,00,N
|
|
20240509,110607,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2850,-35,5,-1.21,2244411025,781080,57.00,2890,2935,2830,3750,2020,2885,2873.40,3.38,-24970,-75565,3061,2972,2916,2827,2771,2945,2800,1077,865,500,2010,5,1,215378976,6138,6.01,3.78,12,0.36,474.00,753.00,3620,20230620,-21.27,1955,20231024,45.78,3250,-12.31,20240119,2400,18.75,20240102,3620,-21.27,20230620,1955,45.78,20231024,0.08,N,091810,500,1076 억,,3642554,N,N,1580,N,00,N
|
|
20240509,100610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2875,-10,5,-0.35,1490592080,516360,37.68,2890,2935,2845,3750,2020,2885,2886.75,3.38,-27552,-54932,3061,2972,2916,2827,2771,2945,2800,1077,865,500,2010,5,1,215378976,6192,6.07,3.82,12,0.24,474.00,753.00,3620,20230620,-20.58,1955,20231024,47.06,3250,-11.54,20240119,2400,19.79,20240102,3620,-20.58,20230620,1955,47.06,20231024,0.08,N,091810,500,1076 억,,3639972,N,N,1580,N,00,N
|
|
20240509,090606,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2905,20,2,0.69,608577330,209334,15.28,2890,2935,2885,3750,2020,2885,2907.73,3.44,38391,32772,3061,2972,2916,2827,2771,2945,2800,1077,865,500,2010,5,1,215378976,6257,6.13,3.86,12,0.10,474.00,753.00,3620,20230620,-19.75,1955,20231024,48.59,3250,-10.62,20240119,2400,21.04,20240102,3620,-19.75,20230620,1955,48.59,20231024,0.08,N,091810,500,1076 억,,3705915,N,N,1580,N,00,N
|
|
20240508,160604,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2885,-50,5,-1.70,3969671240,1357513,91.10,2970,3005,2860,3815,2055,2935,2924.46,3.41,-147625,-177066,3018,2976,2923,2881,2828,2982,2887,1077,880,500,2050,5,1,215378976,6214,6.09,3.83,12,0.63,474.00,753.00,3620,20230620,-20.30,1955,20231024,47.57,3250,-11.23,20240119,2400,20.21,20240102,3620,-20.30,20230620,1955,47.57,20231024,0.04,N,091810,500,1076 억,,3667524,N,N,1580,N,00,N
|
|
20240508,150610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2885,-50,5,-1.70,3813891740,1303569,87.48,2970,3005,2860,3815,2055,2935,2925.73,3.41,-141435,-173026,3018,2976,2923,2881,2828,2982,2887,1077,880,500,2050,5,1,215378976,6214,6.09,3.83,12,0.61,474.00,753.00,3620,20230620,-20.30,1955,20231024,47.57,3250,-11.23,20240119,2400,20.21,20240102,3620,-20.30,20230620,1955,47.57,20231024,0.04,N,091810,500,1076 억,,3673714,N,N,75,N,00,N
|
|
20240508,140603,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2900,-35,5,-1.19,3561610150,1216246,81.62,2970,3005,2860,3815,2055,2935,2928.36,3.40,-153138,-182762,3018,2976,2923,2881,2828,2982,2887,1077,880,500,2050,5,1,215378976,6246,6.12,3.85,12,0.56,474.00,753.00,3620,20230620,-19.89,1955,20231024,48.34,3250,-10.77,20240119,2400,20.83,20240102,3620,-19.89,20230620,1955,48.34,20231024,0.04,N,091810,500,1076 억,,3662011,N,N,75,N,00,N
|
|
20240508,130600,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2880,-55,5,-1.87,3334388275,1137498,76.34,2970,3005,2860,3815,2055,2935,2931.34,3.40,-150630,-173104,3018,2976,2923,2881,2828,2982,2887,1077,880,500,2050,5,1,215378976,6203,6.08,3.82,12,0.53,474.00,753.00,3620,20230620,-20.44,1955,20231024,47.31,3250,-11.38,20240119,2400,20.00,20240102,3620,-20.44,20230620,1955,47.31,20231024,0.04,N,091810,500,1076 억,,3664519,N,N,75,N,00,N
|
|
20240508,120603,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2875,-60,5,-2.04,2898551515,985745,66.15,2970,3005,2875,3815,2055,2935,2940.47,3.40,-158685,-173105,3018,2976,2923,2881,2828,2982,2887,1077,880,500,2050,5,1,215378976,6192,6.07,3.82,12,0.46,474.00,753.00,3620,20230620,-20.58,1955,20231024,47.06,3250,-11.54,20240119,2400,19.79,20240102,3620,-20.58,20230620,1955,47.06,20231024,0.04,N,091810,500,1076 억,,3656464,N,N,75,N,00,N
|
|
20240508,110639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2890,-45,5,-1.53,2549387035,864626,58.03,2970,3005,2885,3815,2055,2935,2948.54,3.43,-127148,-134228,3018,2976,2923,2881,2828,2982,2887,1077,880,500,2050,5,1,215378976,6224,6.10,3.84,12,0.40,474.00,753.00,3620,20230620,-20.17,1955,20231024,47.83,3250,-11.08,20240119,2400,20.42,20240102,3620,-20.17,20230620,1955,47.83,20231024,0.04,N,091810,500,1076 억,,3688001,N,N,75,N,00,N
|
|
20240508,100610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2910,-25,5,-0.85,2114952630,714587,47.96,2970,3005,2890,3815,2055,2935,2959.69,3.46,-87426,-87417,3018,2976,2923,2881,2828,2982,2887,1077,880,500,2050,5,1,215378976,6268,6.14,3.86,12,0.33,474.00,753.00,3620,20230620,-19.61,1955,20231024,48.85,3250,-10.46,20240119,2400,21.25,20240102,3620,-19.61,20230620,1955,48.85,20231024,0.04,N,091810,500,1076 억,,3727723,N,N,75,N,00,N
|
|
20240508,090610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3005,70,2,2.39,809834880,271123,18.20,2970,3005,2955,3815,2055,2935,2986.96,3.57,25689,25233,3018,2976,2923,2881,2828,2982,2887,1077,880,500,2050,5,1,215378976,6472,6.34,3.99,12,0.13,474.00,753.00,3620,20230620,-16.99,1955,20231024,53.71,3250,-7.54,20240119,2400,25.21,20240102,3620,-16.99,20230620,1955,53.71,20231024,0.04,N,091810,500,1076 억,,3840838,N,N,75,N,00,N
|
|
20240503,160621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2930,15,2,0.51,7280600650,2508920,54.67,2950,2950,2840,3785,2045,2915,2901.86,3.56,-334430,-340998,3055,2985,2855,2785,2655,3020,2820,1077,870,500,2040,5,1,215378976,6311,6.18,3.89,12,1.16,474.00,753.00,3620,20230620,-19.06,1955,20231024,49.87,3250,-9.85,20240119,2400,22.08,20240102,3620,-19.06,20230620,1955,49.87,20231024,0.01,N,091810,500,1076 억,,3828058,N,N,244,N,00,N
|
|
20240503,150621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2930,15,2,0.51,6922609210,2386703,52.00,2950,2950,2840,3785,2045,2915,2900.49,3.57,-313816,-324730,3055,2985,2855,2785,2655,3020,2820,1077,870,500,2040,5,1,215378976,6311,6.18,3.89,12,1.11,474.00,753.00,3620,20230620,-19.06,1955,20231024,49.87,3250,-9.85,20240119,2400,22.08,20240102,3620,-19.06,20230620,1955,49.87,20231024,0.01,N,091810,500,1076 억,,3848672,N,N,244,N,00,N
|
|
20240503,140621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2910,-5,5,-0.17,4867764490,1686559,36.75,2950,2950,2840,3785,2045,2915,2886.21,3.72,-154504,-161342,3055,2985,2855,2785,2655,3020,2820,1077,870,500,2040,5,1,215378976,6268,6.14,3.86,12,0.78,474.00,753.00,3620,20230620,-19.61,1955,20231024,48.85,3250,-10.46,20240119,2400,21.25,20240102,3620,-19.61,20230620,1955,48.85,20231024,0.01,N,091810,500,1076 억,,4007984,N,N,244,N,00,N
|
|
20240503,130622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2865,-50,5,-1.72,3960864065,1373986,29.94,2950,2950,2840,3785,2045,2915,2882.75,3.76,-111642,-114220,3055,2985,2855,2785,2655,3020,2820,1077,870,500,2040,5,1,215378976,6171,6.04,3.80,12,0.64,474.00,753.00,3620,20230620,-20.86,1955,20231024,46.55,3250,-11.85,20240119,2400,19.38,20240102,3620,-20.86,20230620,1955,46.55,20231024,0.01,N,091810,500,1076 억,,4050846,N,N,244,N,00,N
|
|
20240503,120618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2870,-45,5,-1.54,3452341265,1196591,26.07,2950,2950,2840,3785,2045,2915,2885.15,3.78,-88209,-86111,3055,2985,2855,2785,2655,3020,2820,1077,870,500,2040,5,1,215378976,6181,6.05,3.81,12,0.56,474.00,753.00,3620,20230620,-20.72,1955,20231024,46.80,3250,-11.69,20240119,2400,19.58,20240102,3620,-20.72,20230620,1955,46.80,20231024,0.01,N,091810,500,1076 억,,4074279,N,N,244,N,00,N
|
|
20240503,110618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2865,-50,5,-1.72,3162076430,1095365,23.87,2950,2950,2840,3785,2045,2915,2886.78,3.81,-63945,-60240,3055,2985,2855,2785,2655,3020,2820,1077,870,500,2040,5,1,215378976,6171,6.04,3.80,12,0.51,474.00,753.00,3620,20230620,-20.86,1955,20231024,46.55,3250,-11.85,20240119,2400,19.38,20240102,3620,-20.86,20230620,1955,46.55,20231024,0.01,N,091810,500,1076 억,,4098543,N,N,244,N,00,N
|
|
20240503,100615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2855,-60,5,-2.06,2572827375,888927,19.37,2950,2950,2845,3785,2045,2915,2894.31,3.80,-65800,-63072,3055,2985,2855,2785,2655,3020,2820,1077,870,500,2040,5,1,215378976,6149,6.02,3.79,12,0.41,474.00,753.00,3620,20230620,-21.13,1955,20231024,46.04,3250,-12.15,20240119,2400,18.96,20240102,3620,-21.13,20230620,1955,46.04,20231024,0.01,N,091810,500,1076 억,,4096688,N,N,244,N,00,N
|
|
20240503,090615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2915,0,3,0.00,818705295,279945,6.10,2950,2950,2885,3785,2045,2915,2924.52,3.80,-65945,-69385,3055,2985,2855,2785,2655,3020,2820,1077,870,500,2040,5,1,215378976,6278,6.15,3.87,12,0.13,474.00,753.00,3620,20230620,-19.48,1955,20231024,49.10,3250,-10.31,20240119,2400,21.46,20240102,3620,-19.48,20230620,1955,49.10,20231024,0.01,N,091810,500,1076 억,,4096543,N,N,244,N,00,N
|
|
20240502,160612,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2915,210,2,7.76,12945831845,4515432,958.98,2730,2925,2725,3515,1895,2705,2867.00,3.87,1027914,1028707,2748,2726,2703,2681,2658,2737,2692,1077,810,500,1890,5,1,215378976,6278,6.15,3.87,12,2.10,474.00,753.00,3620,20230620,-19.48,1955,20231024,49.10,3250,-10.31,20240119,2400,21.46,20240102,3620,-19.48,20230620,1955,49.10,20231024,0.01,N,091810,500,1076 억,,4162488,N,N,244,N,00,N
|
|
20240502,150615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2900,195,2,7.21,12244285220,4274361,907.79,2730,2925,2725,3515,1895,2705,2864.59,3.87,1028864,1031451,2748,2726,2703,2681,2658,2737,2692,1077,810,500,1890,5,1,215378976,6246,6.12,3.85,12,1.98,474.00,753.00,3620,20230620,-19.89,1955,20231024,48.34,3250,-10.77,20240119,2400,20.83,20240102,3620,-19.89,20230620,1955,48.34,20231024,0.01,N,091810,500,1076 억,,4163438,N,N,847,N,00,N
|
|
20240502,140611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2885,180,2,6.65,10933936930,3821743,811.66,2730,2925,2725,3515,1895,2705,2860.98,3.87,1031244,1032000,2748,2726,2703,2681,2658,2737,2692,1077,810,500,1890,5,1,215378976,6214,6.09,3.83,12,1.77,474.00,753.00,3620,20230620,-20.30,1955,20231024,47.57,3250,-11.23,20240119,2400,20.21,20240102,3620,-20.30,20230620,1955,47.57,20231024,0.01,N,091810,500,1076 억,,4165818,N,N,847,N,00,N
|
|
20240502,130611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2880,175,2,6.47,9793744075,3424487,727.29,2730,2925,2725,3515,1895,2705,2859.92,3.87,1034951,1033454,2748,2726,2703,2681,2658,2737,2692,1077,810,500,1890,5,1,215378976,6203,6.08,3.82,12,1.59,474.00,753.00,3620,20230620,-20.44,1955,20231024,47.31,3250,-11.38,20240119,2400,20.00,20240102,3620,-20.44,20230620,1955,47.31,20231024,0.01,N,091810,500,1076 억,,4169525,N,N,847,N,00,N
|
|
20240502,120608,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2900,195,2,7.21,8485833180,2972482,631.29,2730,2925,2725,3515,1895,2705,2854.80,3.79,950757,951273,2748,2726,2703,2681,2658,2737,2692,1077,810,500,1890,5,1,215378976,6246,6.12,3.85,12,1.38,474.00,753.00,3620,20230620,-19.89,1955,20231024,48.34,3250,-10.77,20240119,2400,20.83,20240102,3620,-19.89,20230620,1955,48.34,20231024,0.01,N,091810,500,1076 억,,4085331,N,N,847,N,00,N
|
|
20240502,110608,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2885,180,2,6.65,5797225665,2046257,434.58,2730,2890,2725,3515,1895,2705,2833.09,3.57,710598,711114,2748,2726,2703,2681,2658,2737,2692,1077,810,500,1890,5,1,215378976,6214,6.09,3.83,12,0.95,474.00,753.00,3620,20230620,-20.30,1955,20231024,47.57,3250,-11.23,20240119,2400,20.21,20240102,3620,-20.30,20230620,1955,47.57,20231024,0.01,N,091810,500,1076 억,,3845172,N,N,847,N,00,N
|
|
20240502,100607,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2855,150,2,5.55,3204004295,1141889,242.51,2730,2860,2725,3515,1895,2705,2805.88,3.36,488076,484317,2748,2726,2703,2681,2658,2737,2692,1077,810,500,1890,5,1,215378976,6149,6.02,3.79,12,0.53,474.00,753.00,3620,20230620,-21.13,1955,20231024,46.04,3250,-12.15,20240119,2400,18.96,20240102,3620,-21.13,20230620,1955,46.04,20231024,0.01,N,091810,500,1076 억,,3622650,N,N,847,N,00,N
|
|
20240502,090607,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,70,2,2.59,297856225,107833,22.90,2730,2790,2725,3515,1895,2705,2762.20,2.96,51057,49297,2748,2726,2703,2681,2658,2737,2692,1077,810,500,1890,5,1,215378976,5977,5.85,3.69,12,0.05,474.00,753.00,3620,20230620,-23.34,1955,20231024,41.94,3250,-14.62,20240119,2400,15.62,20240102,3620,-23.34,20230620,1955,41.94,20231024,0.01,N,091810,500,1076 억,,3185631,N,N,847,N,00,N
|