146 lines
63 KiB
CSV
146 lines
63 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
|
|
20240628,160736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2450,-35,5,-1.41,3038396440,1229646,79.06,2490,2515,2445,3230,1740,2485,2470.96,3.27,98016,86871,2578,2531,2493,2446,2408,2512,2427,1077,745,500,1730,5,1,215378976,5277,5.17,3.25,12,0.57,474.00,753.00,3505,20230623,-30.10,1955,20231024,25.32,3250,-24.62,20240119,2400,2.08,20240102,3360,-27.08,20230629,1955,25.32,20231024,0.08,N,091810,500,1076 억,,3519589,N,N,4279,N,00,N
|
|
20240628,150748,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2450,-35,5,-1.41,2843128295,1150003,73.94,2490,2515,2445,3230,1740,2485,2472.28,3.26,89658,74806,2578,2531,2493,2446,2408,2512,2427,1077,745,500,1730,5,1,215378976,5277,5.17,3.25,12,0.53,474.00,753.00,3505,20230623,-30.10,1955,20231024,25.32,3250,-24.62,20240119,2400,2.08,20240102,3360,-27.08,20230629,1955,25.32,20231024,0.08,N,091810,500,1076 억,,3511231,N,N,225,N,00,N
|
|
20240628,140747,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2460,-25,5,-1.01,1984216265,800164,51.45,2490,2515,2460,3230,1740,2485,2479.76,3.22,43295,33302,2578,2531,2493,2446,2408,2512,2427,1077,745,500,1730,5,1,215378976,5298,5.19,3.27,12,0.37,474.00,753.00,3505,20230623,-29.81,1955,20231024,25.83,3250,-24.31,20240119,2400,2.50,20240102,3360,-26.79,20230629,1955,25.83,20231024,0.08,N,091810,500,1076 억,,3464868,N,N,225,N,00,N
|
|
20240628,130747,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2465,-20,5,-0.80,1868776625,753289,48.43,2490,2515,2460,3230,1740,2485,2480.82,3.22,44897,36352,2578,2531,2493,2446,2408,2512,2427,1077,745,500,1730,5,1,215378976,5309,5.20,3.27,12,0.35,474.00,753.00,3505,20230623,-29.67,1955,20231024,26.09,3250,-24.15,20240119,2400,2.71,20240102,3360,-26.64,20230629,1955,26.09,20231024,0.08,N,091810,500,1076 억,,3466470,N,N,225,N,00,N
|
|
20240628,120746,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2480,-5,5,-0.20,1554320525,625998,40.25,2490,2515,2470,3230,1740,2485,2482.95,3.22,49832,44124,2578,2531,2493,2446,2408,2512,2427,1077,745,500,1730,5,1,215378976,5341,5.23,3.29,12,0.29,474.00,753.00,3505,20230623,-29.24,1955,20231024,26.85,3250,-23.69,20240119,2400,3.33,20240102,3360,-26.19,20230629,1955,26.85,20231024,0.08,N,091810,500,1076 억,,3471405,N,N,225,N,00,N
|
|
20240628,110733,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2480,-5,5,-0.20,1139040415,458370,29.47,2490,2515,2470,3230,1740,2485,2484.98,3.22,46362,41887,2578,2531,2493,2446,2408,2512,2427,1077,745,500,1730,5,1,215378976,5341,5.23,3.29,12,0.21,474.00,753.00,3505,20230623,-29.24,1955,20231024,26.85,3250,-23.69,20240119,2400,3.33,20240102,3360,-26.19,20230629,1955,26.85,20231024,0.08,N,091810,500,1076 억,,3467935,N,N,225,N,00,N
|
|
20240628,100730,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2480,-5,5,-0.20,667286485,267951,17.23,2490,2515,2475,3230,1740,2485,2490.33,3.20,18614,17531,2578,2531,2493,2446,2408,2512,2427,1077,745,500,1730,5,1,215378976,5341,5.23,3.29,12,0.12,474.00,753.00,3505,20230623,-29.24,1955,20231024,26.85,3250,-23.69,20240119,2400,3.33,20240102,3360,-26.19,20230629,1955,26.85,20231024,0.08,N,091810,500,1076 억,,3440187,N,N,225,N,00,N
|
|
20240628,090732,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2485,0,3,0.00,105228520,42337,2.72,2490,2505,2480,3230,1740,2485,2485.50,3.16,-14759,-15521,2578,2531,2493,2446,2408,2512,2427,1077,745,500,1730,5,1,215378976,5352,5.24,3.30,12,0.02,474.00,753.00,3505,20230623,-29.10,1955,20231024,27.11,3250,-23.54,20240119,2400,3.54,20240102,3360,-26.04,20230629,1955,27.11,20231024,0.08,N,091810,500,1076 억,,3406814,N,N,225,N,00,N
|
|
20240627,160726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2485,-25,5,-1.00,3855763505,1553816,58.13,2505,2540,2455,3260,1760,2510,2481.47,3.18,193872,127367,2723,2616,2558,2451,2393,2587,2422,1077,750,500,1750,5,1,215378976,5352,5.24,3.30,12,0.72,474.00,753.00,3555,20230621,-30.10,1955,20231024,27.11,3250,-23.54,20240119,2400,3.54,20240102,3360,-26.04,20230629,1955,27.11,20231024,0.09,N,091810,500,1076 억,,3421573,N,N,225,N,00,N
|
|
20240627,150733,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2470,-40,5,-1.59,3785660745,1525498,57.07,2505,2540,2455,3260,1760,2510,2481.58,3.17,190438,123332,2723,2616,2558,2451,2393,2587,2422,1077,750,500,1750,5,1,215378976,5320,5.21,3.28,12,0.71,474.00,753.00,3555,20230621,-30.52,1955,20231024,26.34,3250,-24.00,20240119,2400,2.92,20240102,3360,-26.49,20230629,1955,26.34,20231024,0.09,N,091810,500,1076 억,,3418139,N,N,442,N,00,N
|
|
20240627,140729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2490,-20,5,-0.80,3055028370,1230428,46.03,2505,2540,2455,3260,1760,2510,2482.89,3.14,154731,94607,2723,2616,2558,2451,2393,2587,2422,1077,750,500,1750,5,1,215378976,5363,5.25,3.31,12,0.57,474.00,753.00,3555,20230621,-29.96,1955,20231024,27.37,3250,-23.38,20240119,2400,3.75,20240102,3360,-25.89,20230629,1955,27.37,20231024,0.09,N,091810,500,1076 억,,3382432,N,N,442,N,00,N
|
|
20240627,130729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2485,-25,5,-1.00,2677252105,1078532,40.35,2505,2540,2455,3260,1760,2510,2482.30,3.07,74839,32205,2723,2616,2558,2451,2393,2587,2422,1077,750,500,1750,5,1,215378976,5352,5.24,3.30,12,0.50,474.00,753.00,3555,20230621,-30.10,1955,20231024,27.11,3250,-23.54,20240119,2400,3.54,20240102,3360,-26.04,20230629,1955,27.11,20231024,0.09,N,091810,500,1076 억,,3302540,N,N,442,N,00,N
|
|
20240627,120732,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2480,-30,5,-1.20,2300292630,926582,34.66,2505,2540,2455,3260,1760,2510,2482.54,3.03,33123,5441,2723,2616,2558,2451,2393,2587,2422,1077,750,500,1750,5,1,215378976,5341,5.23,3.29,12,0.43,474.00,753.00,3555,20230621,-30.24,1955,20231024,26.85,3250,-23.69,20240119,2400,3.33,20240102,3360,-26.19,20230629,1955,26.85,20231024,0.09,N,091810,500,1076 억,,3260824,N,N,442,N,00,N
|
|
20240627,110732,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2495,-15,5,-0.60,1829289670,738192,27.62,2505,2525,2455,3260,1760,2510,2478.05,3.03,37310,26224,2723,2616,2558,2451,2393,2587,2422,1077,750,500,1750,5,1,215378976,5374,5.26,3.31,12,0.34,474.00,753.00,3555,20230621,-29.82,1955,20231024,27.62,3250,-23.23,20240119,2400,3.96,20240102,3360,-25.74,20230629,1955,27.62,20231024,0.09,N,091810,500,1076 억,,3265011,N,N,442,N,00,N
|
|
20240627,100730,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2470,-40,5,-1.59,1203045545,486368,18.20,2505,2505,2455,3260,1760,2510,2473.49,3.00,7435,5636,2723,2616,2558,2451,2393,2587,2422,1077,750,500,1750,5,1,215378976,5320,5.21,3.28,12,0.23,474.00,753.00,3555,20230621,-30.52,1955,20231024,26.34,3250,-24.00,20240119,2400,2.92,20240102,3360,-26.49,20230629,1955,26.34,20231024,0.09,N,091810,500,1076 억,,3235136,N,N,442,N,00,N
|
|
20240627,090730,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2475,-35,5,-1.39,468006955,189055,7.07,2505,2505,2455,3260,1760,2510,2475.41,3.00,4885,4829,2723,2616,2558,2451,2393,2587,2422,1077,750,500,1750,5,1,215378976,5331,5.22,3.29,12,0.09,474.00,753.00,3555,20230621,-30.38,1955,20231024,26.60,3250,-23.85,20240119,2400,3.12,20240102,3360,-26.34,20230629,1955,26.60,20231024,0.09,N,091810,500,1076 억,,3232586,N,N,442,N,00,N
|
|
20240626,160728,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2510,-150,5,-5.64,6810207420,2667620,827.47,2660,2665,2500,3455,1865,2660,2552.98,3.00,-511687,-514835,2696,2677,2656,2637,2616,2687,2647,1077,795,500,1860,5,1,215378976,5406,5.30,3.33,12,1.24,474.00,753.00,3620,20230620,-30.66,1955,20231024,28.39,3250,-22.77,20240119,2400,4.58,20240102,3485,-27.98,20230626,1955,28.39,20231024,0.09,N,091810,500,1076 억,,3227701,N,N,442,N,00,N
|
|
20240626,150730,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2505,-155,5,-5.83,6485419950,2538107,787.30,2660,2665,2500,3455,1865,2660,2555.22,3.00,-506289,-508221,2696,2677,2656,2637,2616,2687,2647,1077,795,500,1860,5,1,215378976,5395,5.28,3.33,12,1.18,474.00,753.00,3620,20230620,-30.80,1955,20231024,28.13,3250,-22.92,20240119,2400,4.38,20240102,3485,-28.12,20230626,1955,28.13,20231024,0.09,N,091810,500,1076 억,,3233099,N,N,7808,N,00,N
|
|
20240626,140728,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2525,-135,5,-5.08,5257048850,2049367,635.70,2660,2665,2525,3455,1865,2660,2565.21,3.03,-482347,-481890,2696,2677,2656,2637,2616,2687,2647,1077,795,500,1860,5,1,215378976,5438,5.33,3.35,12,0.95,474.00,753.00,3620,20230620,-30.25,1955,20231024,29.16,3250,-22.31,20240119,2400,5.21,20240102,3485,-27.55,20230626,1955,29.16,20231024,0.09,N,091810,500,1076 억,,3257041,N,N,7808,N,00,N
|
|
20240626,130730,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2545,-115,5,-4.32,4005623325,1556077,482.68,2660,2665,2535,3455,1865,2660,2574.18,3.07,-429528,-431484,2696,2677,2656,2637,2616,2687,2647,1077,795,500,1860,5,1,215378976,5481,5.37,3.38,12,0.72,474.00,753.00,3620,20230620,-29.70,1955,20231024,30.18,3250,-21.69,20240119,2400,6.04,20240102,3485,-26.97,20230626,1955,30.18,20231024,0.09,N,091810,500,1076 억,,3309860,N,N,7808,N,00,N
|
|
20240626,120729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2545,-115,5,-4.32,3626998025,1407423,436.57,2660,2665,2535,3455,1865,2660,2577.05,3.07,-431024,-430468,2696,2677,2656,2637,2616,2687,2647,1077,795,500,1860,5,1,215378976,5481,5.37,3.38,12,0.65,474.00,753.00,3620,20230620,-29.70,1955,20231024,30.18,3250,-21.69,20240119,2400,6.04,20240102,3485,-26.97,20230626,1955,30.18,20231024,0.09,N,091810,500,1076 억,,3308364,N,N,7808,N,00,N
|
|
20240626,110729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2545,-115,5,-4.32,2937715200,1136650,352.58,2660,2665,2535,3455,1865,2660,2584.54,3.12,-377940,-377384,2696,2677,2656,2637,2616,2687,2647,1077,795,500,1860,5,1,215378976,5481,5.37,3.38,12,0.53,474.00,753.00,3620,20230620,-29.70,1955,20231024,30.18,3250,-21.69,20240119,2400,6.04,20240102,3485,-26.97,20230626,1955,30.18,20231024,0.09,N,091810,500,1076 억,,3361448,N,N,7808,N,00,N
|
|
20240626,100728,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,-85,5,-3.20,1704453725,654704,203.08,2660,2665,2575,3455,1865,2660,2603.40,3.26,-227870,-227592,2696,2677,2656,2637,2616,2687,2647,1077,795,500,1860,5,1,215378976,5546,5.43,3.42,12,0.30,474.00,753.00,3620,20230620,-28.87,1955,20231024,31.71,3250,-20.77,20240119,2400,7.29,20240102,3485,-26.11,20230626,1955,31.71,20231024,0.09,N,091810,500,1076 억,,3511518,N,N,7808,N,00,N
|
|
20240626,090729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,0,3,0.00,150190320,56671,17.58,2660,2665,2645,3455,1865,2660,2650.21,3.50,32356,32356,2696,2677,2656,2637,2616,2687,2647,1077,795,500,1860,5,1,215378976,5729,5.61,3.53,12,0.03,474.00,753.00,3620,20230620,-26.52,1955,20231024,36.06,3250,-18.15,20240119,2400,10.83,20240102,3485,-23.67,20230626,1955,36.06,20231024,0.09,N,091810,500,1076 억,,3771744,N,N,7808,N,00,N
|
|
20240625,160727,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,5,2,0.19,850922245,321211,73.93,2640,2675,2635,3450,1860,2655,2649.09,3.47,-32114,-33901,2711,2682,2666,2637,2621,2677,2632,1077,795,500,1850,5,1,215378976,5729,5.61,3.53,12,0.15,474.00,753.00,3620,20230620,-26.52,1955,20231024,36.06,3250,-18.15,20240119,2400,10.83,20240102,3485,-23.67,20230626,1955,36.06,20231024,0.10,N,091810,500,1076 억,,3737756,N,N,7808,N,00,N
|
|
20240625,150724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,10,2,0.38,810108230,305873,70.40,2640,2675,2635,3450,1860,2655,2648.51,3.47,-31365,-34707,2711,2682,2666,2637,2621,2677,2632,1077,795,500,1850,5,1,215378976,5740,5.62,3.54,12,0.14,474.00,753.00,3620,20230620,-26.38,1955,20231024,36.32,3250,-18.00,20240119,2400,11.04,20240102,3485,-23.53,20230626,1955,36.32,20231024,0.10,N,091810,500,1076 억,,3738505,N,N,734,N,00,N
|
|
20240625,140728,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2650,-5,5,-0.19,702387430,265441,61.09,2640,2665,2635,3450,1860,2655,2646.11,3.47,-33625,-36365,2711,2682,2666,2637,2621,2677,2632,1077,795,500,1850,5,1,215378976,5708,5.59,3.52,12,0.12,474.00,753.00,3620,20230620,-26.80,1955,20231024,35.55,3250,-18.46,20240119,2400,10.42,20240102,3485,-23.96,20230626,1955,35.55,20231024,0.10,N,091810,500,1076 억,,3736245,N,N,734,N,00,N
|
|
20240625,130729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2650,-5,5,-0.19,654194000,247260,56.91,2640,2665,2635,3450,1860,2655,2645.77,3.46,-39854,-41785,2711,2682,2666,2637,2621,2677,2632,1077,795,500,1850,5,1,215378976,5708,5.59,3.52,12,0.11,474.00,753.00,3620,20230620,-26.80,1955,20231024,35.55,3250,-18.46,20240119,2400,10.42,20240102,3485,-23.96,20230626,1955,35.55,20231024,0.10,N,091810,500,1076 억,,3730016,N,N,734,N,00,N
|
|
20240625,120731,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2645,-10,5,-0.38,587281100,221978,51.09,2640,2665,2635,3450,1860,2655,2645.67,3.46,-39465,-40586,2711,2682,2666,2637,2621,2677,2632,1077,795,500,1850,5,1,215378976,5697,5.58,3.51,12,0.10,474.00,753.00,3620,20230620,-26.93,1955,20231024,35.29,3250,-18.62,20240119,2400,10.21,20240102,3485,-24.10,20230626,1955,35.29,20231024,0.10,N,091810,500,1076 억,,3730405,N,N,734,N,00,N
|
|
20240625,110730,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2645,-10,5,-0.38,461306810,174351,40.13,2640,2665,2635,3450,1860,2655,2645.85,3.48,-28124,-28447,2711,2682,2666,2637,2621,2677,2632,1077,795,500,1850,5,1,215378976,5697,5.58,3.51,12,0.08,474.00,753.00,3620,20230620,-26.93,1955,20231024,35.29,3250,-18.62,20240119,2400,10.21,20240102,3485,-24.10,20230626,1955,35.29,20231024,0.10,N,091810,500,1076 억,,3741746,N,N,734,N,00,N
|
|
20240625,100728,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2640,-15,5,-0.56,360414430,136179,31.34,2640,2665,2635,3450,1860,2655,2646.62,3.48,-26092,-26072,2711,2682,2666,2637,2621,2677,2632,1077,795,500,1850,5,1,215378976,5686,5.57,3.51,12,0.06,474.00,753.00,3620,20230620,-27.07,1955,20231024,35.04,3250,-18.77,20240119,2400,10.00,20240102,3485,-24.25,20230626,1955,35.04,20231024,0.10,N,091810,500,1076 억,,3743778,N,N,734,N,00,N
|
|
20240625,090728,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,5,2,0.19,81955745,30965,7.13,2640,2665,2640,3450,1860,2655,2646.72,3.51,7794,7804,2711,2682,2666,2637,2621,2677,2632,1077,795,500,1850,5,1,215378976,5729,5.61,3.53,12,0.01,474.00,753.00,3620,20230620,-26.52,1955,20231024,36.06,3250,-18.15,20240119,2400,10.83,20240102,3485,-23.67,20230626,1955,36.06,20231024,0.10,N,091810,500,1076 억,,3777664,N,N,734,N,00,N
|
|
20240624,160725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2655,-10,5,-0.38,1152302800,432351,100.70,2655,2695,2650,3460,1870,2665,2665.22,3.50,-55712,-79296,2715,2690,2675,2650,2635,2682,2642,1077,795,500,1860,5,1,215378976,5718,5.60,3.53,12,0.20,474.00,753.00,3620,20230620,-26.66,1955,20231024,35.81,3250,-18.31,20240119,2400,10.62,20240102,3485,-23.82,20230626,1955,35.81,20231024,0.10,N,091810,500,1076 억,,3769870,N,N,734,N,00,N
|
|
20240624,150726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2655,-10,5,-0.38,1103482230,413953,96.42,2655,2695,2650,3460,1870,2665,2665.72,3.50,-53749,-73666,2715,2690,2675,2650,2635,2682,2642,1077,795,500,1860,5,1,215378976,5718,5.60,3.53,12,0.19,474.00,753.00,3620,20230620,-26.66,1955,20231024,35.81,3250,-18.31,20240119,2400,10.62,20240102,3485,-23.82,20230626,1955,35.81,20231024,0.10,N,091810,500,1076 억,,3771833,N,N,1476,N,00,N
|
|
20240624,140727,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,-5,5,-0.19,877935885,329055,76.64,2655,2695,2650,3460,1870,2665,2668.05,3.52,-30919,-28562,2715,2690,2675,2650,2635,2682,2642,1077,795,500,1860,5,1,215378976,5729,5.61,3.53,12,0.15,474.00,753.00,3620,20230620,-26.52,1955,20231024,36.06,3250,-18.15,20240119,2400,10.83,20240102,3485,-23.67,20230626,1955,36.06,20231024,0.10,N,091810,500,1076 억,,3794663,N,N,1476,N,00,N
|
|
20240624,130724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,-5,5,-0.19,752019090,281726,65.62,2655,2695,2650,3460,1870,2665,2669.33,3.55,-8307,-5917,2715,2690,2675,2650,2635,2682,2642,1077,795,500,1860,5,1,215378976,5729,5.61,3.53,12,0.13,474.00,753.00,3620,20230620,-26.52,1955,20231024,36.06,3250,-18.15,20240119,2400,10.83,20240102,3485,-23.67,20230626,1955,36.06,20231024,0.10,N,091810,500,1076 억,,3817275,N,N,1476,N,00,N
|
|
20240624,120726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,-5,5,-0.19,684331770,256288,59.69,2655,2695,2650,3460,1870,2665,2670.17,3.55,-5060,-2674,2715,2690,2675,2650,2635,2682,2642,1077,795,500,1860,5,1,215378976,5729,5.61,3.53,12,0.12,474.00,753.00,3620,20230620,-26.52,1955,20231024,36.06,3250,-18.15,20240119,2400,10.83,20240102,3485,-23.67,20230626,1955,36.06,20231024,0.10,N,091810,500,1076 억,,3820522,N,N,1476,N,00,N
|
|
20240624,110728,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,-5,5,-0.19,572717645,214291,49.91,2655,2695,2655,3460,1870,2665,2672.62,3.56,12129,14504,2715,2690,2675,2650,2635,2682,2642,1077,795,500,1860,5,1,215378976,5729,5.61,3.53,12,0.10,474.00,753.00,3620,20230620,-26.52,1955,20231024,36.06,3250,-18.15,20240119,2400,10.83,20240102,3485,-23.67,20230626,1955,36.06,20231024,0.10,N,091810,500,1076 억,,3837711,N,N,1476,N,00,N
|
|
20240624,100725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2675,10,2,0.38,404051985,150968,35.16,2655,2695,2655,3460,1870,2665,2676.41,3.59,38079,40872,2715,2690,2675,2650,2635,2682,2642,1077,795,500,1860,5,1,215378976,5761,5.64,3.55,12,0.07,474.00,753.00,3620,20230620,-26.10,1955,20231024,36.83,3250,-17.69,20240119,2400,11.46,20240102,3485,-23.24,20230626,1955,36.83,20231024,0.10,N,091810,500,1076 억,,3863661,N,N,1476,N,00,N
|
|
20240624,090726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,15,2,0.56,94758270,35498,8.27,2655,2685,2655,3460,1870,2665,2669.41,3.57,18621,18635,2715,2690,2675,2650,2635,2682,2642,1077,795,500,1860,5,1,215378976,5772,5.65,3.56,12,0.02,474.00,753.00,3620,20230620,-25.97,1955,20231024,37.08,3250,-17.54,20240119,2400,11.67,20240102,3485,-23.10,20230626,1955,37.08,20231024,0.10,N,091810,500,1076 억,,3844203,N,N,1476,N,00,N
|
|
20240621,160702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,-25,5,-0.93,1133451875,424571,106.58,2690,2700,2660,3495,1885,2690,2669.64,3.55,-170912,-176246,2743,2716,2693,2666,2643,2705,2655,1077,805,500,1880,5,1,215378976,5740,5.62,3.54,12,0.20,474.00,753.00,3620,20230620,-26.38,1955,20231024,36.32,3250,-18.00,20240119,2400,11.04,20240102,3555,-25.04,20230621,1955,36.32,20231024,0.09,N,091810,500,1076 억,,3825582,N,N,1476,N,00,N
|
|
20240621,150701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,-20,5,-0.74,1054913040,395122,99.19,2690,2700,2660,3495,1885,2690,2669.84,3.56,-163648,-168381,2743,2716,2693,2666,2643,2705,2655,1077,805,500,1880,5,1,215378976,5751,5.63,3.55,12,0.18,474.00,753.00,3620,20230620,-26.24,1955,20231024,36.57,3250,-17.85,20240119,2400,11.25,20240102,3555,-24.89,20230621,1955,36.57,20231024,0.09,N,091810,500,1076 억,,3832846,N,N,2074,N,00,N
|
|
20240621,140701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,-30,5,-1.12,891218155,333711,83.78,2690,2700,2660,3495,1885,2690,2670.63,3.59,-126286,-129308,2743,2716,2693,2666,2643,2705,2655,1077,805,500,1880,5,1,215378976,5729,5.61,3.53,12,0.15,474.00,753.00,3620,20230620,-26.52,1955,20231024,36.06,3250,-18.15,20240119,2400,10.83,20240102,3555,-25.18,20230621,1955,36.06,20231024,0.09,N,091810,500,1076 억,,3870208,N,N,2074,N,00,N
|
|
20240621,130703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,-25,5,-0.93,761616545,285039,71.56,2690,2700,2660,3495,1885,2690,2671.97,3.62,-104104,-105300,2743,2716,2693,2666,2643,2705,2655,1077,805,500,1880,5,1,215378976,5740,5.62,3.54,12,0.13,474.00,753.00,3620,20230620,-26.38,1955,20231024,36.32,3250,-18.00,20240119,2400,11.04,20240102,3555,-25.04,20230621,1955,36.32,20231024,0.09,N,091810,500,1076 억,,3892390,N,N,2074,N,00,N
|
|
20240621,120705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,-30,5,-1.12,661794820,247574,62.15,2690,2700,2660,3495,1885,2690,2673.12,3.64,-82396,-81740,2743,2716,2693,2666,2643,2705,2655,1077,805,500,1880,5,1,215378976,5729,5.61,3.53,12,0.11,474.00,753.00,3620,20230620,-26.52,1955,20231024,36.06,3250,-18.15,20240119,2400,10.83,20240102,3555,-25.18,20230621,1955,36.06,20231024,0.09,N,091810,500,1076 억,,3914098,N,N,2074,N,00,N
|
|
20240621,110702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,-20,5,-0.74,484215845,180890,45.41,2690,2700,2660,3495,1885,2690,2676.85,3.66,-57023,-54659,2743,2716,2693,2666,2643,2705,2655,1077,805,500,1880,5,1,215378976,5751,5.63,3.55,12,0.08,474.00,753.00,3620,20230620,-26.24,1955,20231024,36.57,3250,-17.85,20240119,2400,11.25,20240102,3555,-24.89,20230621,1955,36.57,20231024,0.09,N,091810,500,1076 억,,3939471,N,N,2074,N,00,N
|
|
20240621,100701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,-10,5,-0.37,263713500,98350,24.69,2690,2700,2670,3495,1885,2690,2681.38,3.67,-42435,-41255,2743,2716,2693,2666,2643,2705,2655,1077,805,500,1880,5,1,215378976,5772,5.65,3.56,12,0.05,474.00,753.00,3620,20230620,-25.97,1955,20231024,37.08,3250,-17.54,20240119,2400,11.67,20240102,3555,-24.61,20230621,1955,37.08,20231024,0.09,N,091810,500,1076 억,,3954059,N,N,2074,N,00,N
|
|
20240621,090705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,10,2,0.37,37865465,14064,3.53,2690,2700,2690,3495,1885,2690,2692.37,3.71,-3882,-3823,2743,2716,2693,2666,2643,2705,2655,1077,805,500,1880,5,1,215378976,5815,5.70,3.59,12,0.01,474.00,753.00,3620,20230620,-25.41,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3555,-24.05,20230621,1955,38.11,20231024,0.09,N,091810,500,1076 억,,3992612,N,N,2074,N,00,N
|
|
20240620,160659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,-10,5,-0.37,1066787285,395634,27.95,2700,2720,2670,3510,1890,2700,2696.41,3.71,-78765,-87976,2796,2747,2701,2652,2606,2725,2630,1077,810,500,1890,5,1,215378976,5794,5.68,3.57,12,0.18,474.00,753.00,3620,20230620,-25.69,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3620,-25.69,20230620,1955,37.60,20231024,0.11,N,091810,500,1076 억,,3996456,N,N,2074,N,00,N
|
|
20240620,150700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,-10,5,-0.37,1014098035,376071,26.57,2700,2720,2670,3510,1890,2700,2696.56,3.72,-75277,-84513,2796,2747,2701,2652,2606,2725,2630,1077,810,500,1890,5,1,215378976,5794,5.68,3.57,12,0.17,474.00,753.00,3620,20230620,-25.69,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3620,-25.69,20230620,1955,37.60,20231024,0.11,N,091810,500,1076 억,,3999944,N,N,1970,N,00,N
|
|
20240620,140700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,-10,5,-0.37,873710075,323856,22.88,2700,2720,2670,3510,1890,2700,2697.84,3.72,-75192,-83916,2796,2747,2701,2652,2606,2725,2630,1077,810,500,1890,5,1,215378976,5794,5.68,3.57,12,0.15,474.00,753.00,3620,20230620,-25.69,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3620,-25.69,20230620,1955,37.60,20231024,0.11,N,091810,500,1076 억,,4000029,N,N,1970,N,00,N
|
|
20240620,130700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,0,3,0.00,798702370,295999,20.91,2700,2720,2670,3510,1890,2700,2698.33,3.71,-75434,-83875,2796,2747,2701,2652,2606,2725,2630,1077,810,500,1890,5,1,215378976,5815,5.70,3.59,12,0.14,474.00,753.00,3620,20230620,-25.41,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3620,-25.41,20230620,1955,38.11,20231024,0.11,N,091810,500,1076 억,,3999787,N,N,1970,N,00,N
|
|
20240620,120659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,-10,5,-0.37,746414130,276580,19.54,2700,2720,2670,3510,1890,2700,2698.73,3.71,-75738,-82256,2796,2747,2701,2652,2606,2725,2630,1077,810,500,1890,5,1,215378976,5794,5.68,3.57,12,0.13,474.00,753.00,3620,20230620,-25.69,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3620,-25.69,20230620,1955,37.60,20231024,0.11,N,091810,500,1076 억,,3999483,N,N,1970,N,00,N
|
|
20240620,110702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,-15,5,-0.56,589196710,218106,15.41,2700,2720,2670,3510,1890,2700,2701.42,3.72,-68286,-72721,2796,2747,2701,2652,2606,2725,2630,1077,810,500,1890,5,1,215378976,5783,5.66,3.57,12,0.10,474.00,753.00,3620,20230620,-25.83,1955,20231024,37.34,3250,-17.38,20240119,2400,11.88,20240102,3620,-25.83,20230620,1955,37.34,20231024,0.11,N,091810,500,1076 억,,4006935,N,N,1970,N,00,N
|
|
20240620,100700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,10,2,0.37,337124450,124707,8.81,2700,2720,2670,3510,1890,2700,2703.33,3.75,-38013,-40487,2796,2747,2701,2652,2606,2725,2630,1077,810,500,1890,5,1,215378976,5837,5.72,3.60,12,0.06,474.00,753.00,3620,20230620,-25.14,1955,20231024,38.62,3250,-16.62,20240119,2400,12.92,20240102,3620,-25.14,20230620,1955,38.62,20231024,0.11,N,091810,500,1076 억,,4037208,N,N,1970,N,00,N
|
|
20240620,090707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,10,2,0.37,53885405,20026,1.41,2700,2720,2670,3510,1890,2700,2690.77,3.79,4013,3768,2796,2747,2701,2652,2606,2725,2630,1077,810,500,1890,5,1,215378976,5837,5.72,3.60,12,0.01,474.00,753.00,3620,20230620,-25.14,1955,20231024,38.62,3250,-16.62,20240119,2400,12.92,20240102,3620,-25.14,20230620,1955,38.62,20231024,0.11,N,091810,500,1076 억,,4079234,N,N,1970,N,00,N
|
|
20240619,160658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,-65,5,-2.35,3790786835,1412917,160.91,2745,2750,2655,3590,1940,2765,2682.92,3.78,-351424,-354529,2885,2825,2795,2735,2705,2810,2720,1077,825,500,1930,5,1,215378976,5815,5.70,3.59,12,0.66,474.00,753.00,3620,20230620,-25.41,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3620,-25.41,20230620,1955,38.11,20231024,0.08,N,091810,500,1076 억,,4074777,N,N,1970,N,00,N
|
|
20240619,150656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,-65,5,-2.35,3735747030,1392524,158.59,2745,2750,2655,3590,1940,2765,2682.69,3.79,-345074,-349536,2885,2825,2795,2735,2705,2810,2720,1077,825,500,1930,5,1,215378976,5815,5.70,3.59,12,0.65,474.00,753.00,3620,20230620,-25.41,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3620,-25.41,20230620,1955,38.11,20231024,0.08,N,091810,500,1076 억,,4081127,N,N,930,N,00,N
|
|
20240619,140702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,-80,5,-2.89,3519310040,1311976,149.42,2745,2750,2655,3590,1940,2765,2682.42,3.79,-349875,-351435,2885,2825,2795,2735,2705,2810,2720,1077,825,500,1930,5,1,215378976,5783,5.66,3.57,12,0.61,474.00,753.00,3620,20230620,-25.83,1955,20231024,37.34,3250,-17.38,20240119,2400,11.88,20240102,3620,-25.83,20230620,1955,37.34,20231024,0.08,N,091810,500,1076 억,,4076326,N,N,930,N,00,N
|
|
20240619,130654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2675,-90,5,-3.25,3330110610,1241322,141.37,2745,2750,2655,3590,1940,2765,2682.68,3.79,-341231,-341540,2885,2825,2795,2735,2705,2810,2720,1077,825,500,1930,5,1,215378976,5761,5.64,3.55,12,0.58,474.00,753.00,3620,20230620,-26.10,1955,20231024,36.83,3250,-17.69,20240119,2400,11.46,20240102,3620,-26.10,20230620,1955,36.83,20231024,0.08,N,091810,500,1076 억,,4084970,N,N,930,N,00,N
|
|
20240619,120656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2675,-90,5,-3.25,3045774575,1134877,129.25,2745,2750,2655,3590,1940,2765,2683.76,3.80,-339189,-339655,2885,2825,2795,2735,2705,2810,2720,1077,825,500,1930,5,1,215378976,5761,5.64,3.55,12,0.53,474.00,753.00,3620,20230620,-26.10,1955,20231024,36.83,3250,-17.69,20240119,2400,11.46,20240102,3620,-26.10,20230620,1955,36.83,20231024,0.08,N,091810,500,1076 억,,4087012,N,N,930,N,00,N
|
|
20240619,110657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,-85,5,-3.07,2767402505,1030810,117.40,2745,2750,2655,3590,1940,2765,2684.65,3.81,-323454,-323724,2885,2825,2795,2735,2705,2810,2720,1077,825,500,1930,5,1,215378976,5772,5.65,3.56,12,0.48,474.00,753.00,3620,20230620,-25.97,1955,20231024,37.08,3250,-17.54,20240119,2400,11.67,20240102,3620,-25.97,20230620,1955,37.08,20231024,0.08,N,091810,500,1076 억,,4102747,N,N,930,N,00,N
|
|
20240619,100658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,-75,5,-2.71,2191375400,816383,92.98,2745,2750,2655,3590,1940,2765,2684.21,3.88,-244993,-246297,2885,2825,2795,2735,2705,2810,2720,1077,825,500,1930,5,1,215378976,5794,5.68,3.57,12,0.38,474.00,753.00,3620,20230620,-25.69,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3620,-25.69,20230620,1955,37.60,20231024,0.08,N,091810,500,1076 억,,4181208,N,N,930,N,00,N
|
|
20240619,090705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,-55,5,-1.99,439723445,161717,18.42,2745,2750,2690,3590,1940,2765,2718.97,4.08,-29716,-29716,2885,2825,2795,2735,2705,2810,2720,1077,825,500,1930,5,1,215378976,5837,5.72,3.60,12,0.08,474.00,753.00,3620,20230620,-25.14,1955,20231024,38.62,3250,-16.62,20240119,2400,12.92,20240102,3620,-25.14,20230620,1955,38.62,20231024,0.08,N,091810,500,1076 억,,4396485,N,N,930,N,00,N
|
|
20240618,160653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2765,-75,5,-2.64,2413295955,863784,94.73,2850,2855,2765,3690,1990,2840,2793.91,4.11,-204873,-224702,2920,2880,2820,2780,2720,2900,2800,1077,850,500,1980,5,1,215378976,5955,5.83,3.67,12,0.40,474.00,753.00,3620,20230620,-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,,4426136,N,N,930,N,00,N
|
|
20240618,150651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,-65,5,-2.29,2296995775,821775,90.12,2850,2855,2765,3690,1990,2840,2795.14,4.11,-204350,-221696,2920,2880,2820,2780,2720,2900,2800,1077,850,500,1980,5,1,215378976,5977,5.85,3.69,12,0.38,474.00,753.00,3620,20230620,-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,,4426659,N,N,7386,N,00,N
|
|
20240618,140653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2770,-70,5,-2.46,1913520415,683428,74.95,2850,2855,2770,3690,1990,2840,2799.86,4.12,-191190,-203068,2920,2880,2820,2780,2720,2900,2800,1077,850,500,1980,5,1,215378976,5966,5.84,3.68,12,0.32,474.00,753.00,3620,20230620,-23.48,1955,20231024,41.69,3250,-14.77,20240119,2400,15.42,20240102,3620,-23.48,20230620,1955,41.69,20231024,0.10,N,091810,500,1076 억,,4439819,N,N,7386,N,00,N
|
|
20240618,130657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,-65,5,-2.29,1581701735,563959,61.85,2850,2855,2775,3690,1990,2840,2804.61,4.15,-167742,-175269,2920,2880,2820,2780,2720,2900,2800,1077,850,500,1980,5,1,215378976,5977,5.85,3.69,12,0.26,474.00,753.00,3620,20230620,-23.34,1955,20231024,41.94,3250,-14.62,20240119,2400,15.62,20240102,3620,-23.34,20230620,1955,41.94,20231024,0.10,N,091810,500,1076 억,,4463267,N,N,7386,N,00,N
|
|
20240618,120658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2805,-35,5,-1.23,1157280315,411538,45.13,2850,2855,2785,3690,1990,2840,2812.05,4.16,-148479,-154525,2920,2880,2820,2780,2720,2900,2800,1077,850,500,1980,5,1,215378976,6041,5.92,3.73,12,0.19,474.00,753.00,3620,20230620,-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,,4482530,N,N,7386,N,00,N
|
|
20240618,110654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2795,-45,5,-1.58,940603350,333985,36.63,2850,2855,2785,3690,1990,2840,2816.27,4.20,-108440,-111869,2920,2880,2820,2780,2720,2900,2800,1077,850,500,1980,5,1,215378976,6020,5.90,3.71,12,0.16,474.00,753.00,3620,20230620,-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,,4522569,N,N,7386,N,00,N
|
|
20240618,100654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2815,-25,5,-0.88,477808770,168733,18.51,2850,2855,2810,3690,1990,2840,2831.72,4.26,-42989,-44112,2920,2880,2820,2780,2720,2900,2800,1077,850,500,1980,5,1,215378976,6063,5.94,3.74,12,0.08,474.00,753.00,3620,20230620,-22.24,1955,20231024,43.99,3250,-13.38,20240119,2400,17.29,20240102,3620,-22.24,20230620,1955,43.99,20231024,0.10,N,091810,500,1076 억,,4588020,N,N,7386,N,00,N
|
|
20240618,090701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2840,0,3,0.00,120429655,42430,4.65,2850,2855,2825,3690,1990,2840,2838.29,4.30,-6455,-6455,2920,2880,2820,2780,2720,2900,2800,1077,850,500,1980,5,1,215378976,6117,5.99,3.77,12,0.02,474.00,753.00,3620,20230620,-21.55,1955,20231024,45.27,3250,-12.62,20240119,2400,18.33,20240102,3620,-21.55,20230620,1955,45.27,20231024,0.10,N,091810,500,1076 억,,4624554,N,N,7386,N,00,N
|
|
20240617,160649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2840,30,2,1.07,2557763355,906940,91.92,2775,2860,2760,3650,1970,2810,2820.21,4.30,119691,102626,2890,2850,2820,2780,2750,2835,2765,1077,840,500,1960,5,1,215378976,6117,5.99,3.77,12,0.42,474.00,753.00,3620,20230620,-21.55,1955,20231024,45.27,3250,-12.62,20240119,2400,18.33,20240102,3620,-21.55,20230620,1955,45.27,20231024,0.10,N,091810,500,1076 억,,4628295,N,N,7386,N,00,N
|
|
20240617,150654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2835,25,2,0.89,2440739080,865720,87.74,2775,2860,2760,3650,1970,2810,2819.32,4.30,122958,102930,2890,2850,2820,2780,2750,2835,2765,1077,840,500,1960,5,1,215378976,6106,5.98,3.76,12,0.40,474.00,753.00,3620,20230620,-21.69,1955,20231024,45.01,3250,-12.77,20240119,2400,18.12,20240102,3620,-21.69,20230620,1955,45.01,20231024,0.10,N,091810,500,1076 억,,4631562,N,N,3743,N,00,N
|
|
20240617,140647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2835,25,2,0.89,1876859950,667449,67.64,2775,2850,2760,3650,1970,2810,2811.99,4.26,81535,71577,2890,2850,2820,2780,2750,2835,2765,1077,840,500,1960,5,1,215378976,6106,5.98,3.76,12,0.31,474.00,753.00,3620,20230620,-21.69,1955,20231024,45.01,3250,-12.77,20240119,2400,18.12,20240102,3620,-21.69,20230620,1955,45.01,20231024,0.10,N,091810,500,1076 억,,4590139,N,N,3743,N,00,N
|
|
20240617,130647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,10,2,0.36,1320627440,471201,47.76,2775,2830,2760,3650,1970,2810,2802.68,4.22,39613,40351,2890,2850,2820,2780,2750,2835,2765,1077,840,500,1960,5,1,215378976,6074,5.95,3.75,12,0.22,474.00,753.00,3620,20230620,-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,,4548217,N,N,3743,N,00,N
|
|
20240617,120648,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2815,5,2,0.18,1058302910,378230,38.33,2775,2830,2760,3650,1970,2810,2798.03,4.23,45551,46231,2890,2850,2820,2780,2750,2835,2765,1077,840,500,1960,5,1,215378976,6063,5.94,3.74,12,0.18,474.00,753.00,3620,20230620,-22.24,1955,20231024,43.99,3250,-13.38,20240119,2400,17.29,20240102,3620,-22.24,20230620,1955,43.99,20231024,0.10,N,091810,500,1076 억,,4554155,N,N,3743,N,00,N
|
|
20240617,110642,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2810,0,3,0.00,932101745,333318,33.78,2775,2830,2760,3650,1970,2810,2796.42,4.24,51338,51176,2890,2850,2820,2780,2750,2835,2765,1077,840,500,1960,5,1,215378976,6052,5.93,3.73,12,0.15,474.00,753.00,3620,20230620,-22.38,1955,20231024,43.73,3250,-13.54,20240119,2400,17.08,20240102,3620,-22.38,20230620,1955,43.73,20231024,0.10,N,091810,500,1076 억,,4559942,N,N,3743,N,00,N
|
|
20240617,100643,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2815,5,2,0.18,724768195,259720,26.32,2775,2820,2760,3650,1970,2810,2790.54,4.23,43213,40782,2890,2850,2820,2780,2750,2835,2765,1077,840,500,1960,5,1,215378976,6063,5.94,3.74,12,0.12,474.00,753.00,3620,20230620,-22.24,1955,20231024,43.99,3250,-13.38,20240119,2400,17.29,20240102,3620,-22.24,20230620,1955,43.99,20231024,0.10,N,091810,500,1076 억,,4551817,N,N,3743,N,00,N
|
|
20240617,090647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2800,-10,5,-0.36,208887205,74967,7.60,2775,2800,2775,3650,1970,2810,2786.26,4.22,30157,30157,2890,2850,2820,2780,2750,2835,2765,1077,840,500,1960,5,1,215378976,6031,5.91,3.72,12,0.03,474.00,753.00,3620,20230620,-22.65,1955,20231024,43.22,3250,-13.85,20240119,2400,16.67,20240102,3620,-22.65,20230620,1955,43.22,20231024,0.10,N,091810,500,1076 억,,4538761,N,N,3743,N,00,N
|
|
20240614,160550,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2810,-40,5,-1.40,2766052510,981894,144.23,2845,2860,2790,3705,1995,2850,2817.09,4.19,225793,-26222,2923,2886,2863,2826,2803,2875,2815,1077,855,500,1990,5,1,215378976,6052,5.93,3.73,12,0.46,474.00,753.00,3620,20230620,-22.38,1955,20231024,43.73,3250,-13.54,20240119,2400,17.08,20240102,3620,-22.38,20230620,1955,43.73,20231024,0.10,N,091810,500,1076 억,,4508604,N,N,3743,N,00,N
|
|
20240614,150552,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2815,-35,5,-1.23,2676358790,949994,139.54,2845,2860,2790,3705,1995,2850,2817.24,4.18,220862,-21247,2923,2886,2863,2826,2803,2875,2815,1077,855,500,1990,5,1,215378976,6063,5.94,3.74,12,0.44,474.00,753.00,3620,20230620,-22.24,1955,20231024,43.99,3250,-13.38,20240119,2400,17.29,20240102,3620,-22.24,20230620,1955,43.99,20231024,0.10,N,091810,500,1076 억,,4503673,N,N,3199,N,00,N
|
|
20240614,140550,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2810,-40,5,-1.40,2376314395,843388,123.88,2845,2860,2790,3705,1995,2850,2817.58,4.14,178863,-15101,2923,2886,2863,2826,2803,2875,2815,1077,855,500,1990,5,1,215378976,6052,5.93,3.73,12,0.39,474.00,753.00,3620,20230620,-22.38,1955,20231024,43.73,3250,-13.54,20240119,2400,17.08,20240102,3620,-22.38,20230620,1955,43.73,20231024,0.10,N,091810,500,1076 억,,4461674,N,N,3199,N,00,N
|
|
20240614,130550,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2810,-40,5,-1.40,2054307285,728577,107.02,2845,2860,2795,3705,1995,2850,2819.62,4.10,131704,-6281,2923,2886,2863,2826,2803,2875,2815,1077,855,500,1990,5,1,215378976,6052,5.93,3.73,12,0.34,474.00,753.00,3620,20230620,-22.38,1955,20231024,43.73,3250,-13.54,20240119,2400,17.08,20240102,3620,-22.38,20230620,1955,43.73,20231024,0.10,N,091810,500,1076 억,,4414515,N,N,3199,N,00,N
|
|
20240614,120555,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,-30,5,-1.05,1538667325,544921,80.04,2845,2860,2805,3705,1995,2850,2823.65,4.07,104539,21878,2923,2886,2863,2826,2803,2875,2815,1077,855,500,1990,5,1,215378976,6074,5.95,3.75,12,0.25,474.00,753.00,3620,20230620,-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,,4387350,N,N,3199,N,00,N
|
|
20240614,110637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,-30,5,-1.05,1084348495,383700,56.36,2845,2860,2805,3705,1995,2850,2826.03,4.01,39157,8306,2923,2886,2863,2826,2803,2875,2815,1077,855,500,1990,5,1,215378976,6074,5.95,3.75,12,0.18,474.00,753.00,3620,20230620,-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,,4321968,N,N,3199,N,00,N
|
|
20240614,100634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,-30,5,-1.05,711039775,251070,36.88,2845,2860,2815,3705,1995,2850,2832.04,4.00,21751,21708,2923,2886,2863,2826,2803,2875,2815,1077,855,500,1990,5,1,215378976,6074,5.95,3.75,12,0.12,474.00,753.00,3620,20230620,-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,,4304562,N,N,3199,N,00,N
|
|
20240614,090638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2850,0,3,0.00,100335265,35353,5.19,2845,2855,2825,3705,1995,2850,2838.10,3.97,-4511,-4511,2923,2886,2863,2826,2803,2875,2815,1077,855,500,1990,5,1,215378976,6138,6.01,3.78,12,0.02,474.00,753.00,3620,20230620,-21.27,1955,20231024,45.78,3250,-12.31,20240119,2400,18.75,20240102,3620,-21.27,20230620,1955,45.78,20231024,0.10,N,091810,500,1076 억,,4278300,N,N,3199,N,00,N
|
|
20240613,160629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2850,5,2,0.18,1935411480,677370,121.56,2875,2900,2840,3695,1995,2845,2857.25,3.98,47844,55452,2918,2881,2843,2806,2768,2900,2825,1077,850,500,1990,5,1,215378976,6138,6.01,3.78,12,0.31,474.00,753.00,3620,20230620,-21.27,1955,20231024,45.78,3250,-12.31,20240119,2400,18.75,20240102,3620,-21.27,20230620,1955,45.78,20231024,0.10,N,091810,500,1076 억,,4282811,N,N,3199,N,00,N
|
|
20240613,150640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2860,15,2,0.53,1843442570,645140,115.78,2875,2900,2840,3695,1995,2845,2857.43,3.98,45663,51184,2918,2881,2843,2806,2768,2900,2825,1077,850,500,1990,5,1,215378976,6160,6.03,3.80,12,0.30,474.00,753.00,3620,20230620,-20.99,1955,20231024,46.29,3250,-12.00,20240119,2400,19.17,20240102,3620,-20.99,20230620,1955,46.29,20231024,0.10,N,091810,500,1076 억,,4280630,N,N,52,N,00,N
|
|
20240613,140634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2850,5,2,0.18,1554703225,543994,97.63,2875,2900,2840,3695,1995,2845,2857.94,3.96,23972,23087,2918,2881,2843,2806,2768,2900,2825,1077,850,500,1990,5,1,215378976,6138,6.01,3.78,12,0.25,474.00,753.00,3620,20230620,-21.27,1955,20231024,45.78,3250,-12.31,20240119,2400,18.75,20240102,3620,-21.27,20230620,1955,45.78,20231024,0.10,N,091810,500,1076 억,,4258939,N,N,52,N,00,N
|
|
20240613,130634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2850,5,2,0.18,1307359765,457128,82.04,2875,2900,2840,3695,1995,2845,2859.94,3.95,19860,19703,2918,2881,2843,2806,2768,2900,2825,1077,850,500,1990,5,1,215378976,6138,6.01,3.78,12,0.21,474.00,753.00,3620,20230620,-21.27,1955,20231024,45.78,3250,-12.31,20240119,2400,18.75,20240102,3620,-21.27,20230620,1955,45.78,20231024,0.10,N,091810,500,1076 억,,4254827,N,N,52,N,00,N
|
|
20240613,120636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2860,15,2,0.53,1177981920,411810,73.91,2875,2900,2840,3695,1995,2845,2860.50,3.96,24954,22974,2918,2881,2843,2806,2768,2900,2825,1077,850,500,1990,5,1,215378976,6160,6.03,3.80,12,0.19,474.00,753.00,3620,20230620,-20.99,1955,20231024,46.29,3250,-12.00,20240119,2400,19.17,20240102,3620,-20.99,20230620,1955,46.29,20231024,0.10,N,091810,500,1076 억,,4259921,N,N,52,N,00,N
|
|
20240613,110630,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2875,30,2,1.05,999306580,349531,62.73,2875,2900,2840,3695,1995,2845,2858.99,3.96,23470,21008,2918,2881,2843,2806,2768,2900,2825,1077,850,500,1990,5,1,215378976,6192,6.07,3.82,12,0.16,474.00,753.00,3620,20230620,-20.58,1955,20231024,47.06,3250,-11.54,20240119,2400,19.79,20240102,3620,-20.58,20230620,1955,47.06,20231024,0.10,N,091810,500,1076 억,,4258437,N,N,52,N,00,N
|
|
20240613,100629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2860,15,2,0.53,528885800,185087,33.22,2875,2900,2840,3695,1995,2845,2857.50,3.92,-18866,-20277,2918,2881,2843,2806,2768,2900,2825,1077,850,500,1990,5,1,215378976,6160,6.03,3.80,12,0.09,474.00,753.00,3620,20230620,-20.99,1955,20231024,46.29,3250,-12.00,20240119,2400,19.17,20240102,3620,-20.99,20230620,1955,46.29,20231024,0.10,N,091810,500,1076 억,,4216101,N,N,52,N,00,N
|
|
20240613,090638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2855,10,2,0.35,99516565,34770,6.24,2875,2875,2850,3695,1995,2845,2862.14,3.93,-6504,-6504,2918,2881,2843,2806,2768,2900,2825,1077,850,500,1990,5,1,215378976,6149,6.02,3.79,12,0.02,474.00,753.00,3620,20230620,-21.13,1955,20231024,46.04,3250,-12.15,20240119,2400,18.96,20240102,3620,-21.13,20230620,1955,46.04,20231024,0.10,N,091810,500,1076 억,,4228463,N,N,52,N,00,N
|
|
20240612,160624,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2845,30,2,1.07,1565646455,551787,77.05,2840,2880,2805,3655,1975,2815,2837.40,3.93,33925,34286,2905,2860,2835,2790,2765,2847,2777,1077,840,500,1970,5,1,215378976,6128,6.00,3.78,12,0.26,474.00,753.00,3620,20230620,-21.41,1955,20231024,45.52,3250,-12.46,20240119,2400,18.54,20240102,3620,-21.41,20230620,1955,45.52,20231024,0.11,N,091810,500,1076 억,,4234509,N,N,52,N,00,N
|
|
20240612,150633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2835,20,2,0.71,1463202040,515692,72.01,2840,2880,2805,3655,1975,2815,2837.36,3.92,17267,16445,2905,2860,2835,2790,2765,2847,2777,1077,840,500,1970,5,1,215378976,6106,5.98,3.76,12,0.24,474.00,753.00,3620,20230620,-21.69,1955,20231024,45.01,3250,-12.77,20240119,2400,18.12,20240102,3620,-21.69,20230620,1955,45.01,20231024,0.11,N,091810,500,1076 억,,4217851,N,N,624,N,00,N
|
|
20240612,140628,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2835,20,2,0.71,1257162245,442917,61.85,2840,2880,2805,3655,1975,2815,2838.37,3.89,-13116,-13116,2905,2860,2835,2790,2765,2847,2777,1077,840,500,1970,5,1,215378976,6106,5.98,3.76,12,0.21,474.00,753.00,3620,20230620,-21.69,1955,20231024,45.01,3250,-12.77,20240119,2400,18.12,20240102,3620,-21.69,20230620,1955,45.01,20231024,0.11,N,091810,500,1076 억,,4187468,N,N,624,N,00,N
|
|
20240612,130628,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2830,15,2,0.53,1092857995,384816,53.73,2840,2880,2805,3655,1975,2815,2839.95,3.88,-17899,-17899,2905,2860,2835,2790,2765,2847,2777,1077,840,500,1970,5,1,215378976,6095,5.97,3.76,12,0.18,474.00,753.00,3620,20230620,-21.82,1955,20231024,44.76,3250,-12.92,20240119,2400,17.92,20240102,3620,-21.82,20230620,1955,44.76,20231024,0.11,N,091810,500,1076 억,,4182685,N,N,624,N,00,N
|
|
20240612,120626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,5,2,0.18,924056995,325239,45.42,2840,2880,2805,3655,1975,2815,2841.16,3.89,-17680,-19374,2905,2860,2835,2790,2765,2847,2777,1077,840,500,1970,5,1,215378976,6074,5.95,3.75,12,0.15,474.00,753.00,3620,20230620,-22.10,1955,20231024,44.25,3250,-13.23,20240119,2400,17.50,20240102,3620,-22.10,20230620,1955,44.25,20231024,0.11,N,091810,500,1076 억,,4182904,N,N,624,N,00,N
|
|
20240612,110626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2845,30,2,1.07,819867540,288406,40.27,2840,2880,2805,3655,1975,2815,2842.75,3.89,-12043,-12043,2905,2860,2835,2790,2765,2847,2777,1077,840,500,1970,5,1,215378976,6128,6.00,3.78,12,0.13,474.00,753.00,3620,20230620,-21.41,1955,20231024,45.52,3250,-12.46,20240119,2400,18.54,20240102,3620,-21.41,20230620,1955,45.52,20231024,0.11,N,091810,500,1076 억,,4188541,N,N,624,N,00,N
|
|
20240612,100628,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2835,20,2,0.71,320192370,113481,15.85,2840,2840,2805,3655,1975,2815,2821.55,3.92,17178,15961,2905,2860,2835,2790,2765,2847,2777,1077,840,500,1970,5,1,215378976,6106,5.98,3.76,12,0.05,474.00,753.00,3620,20230620,-21.69,1955,20231024,45.01,3250,-12.77,20240119,2400,18.12,20240102,3620,-21.69,20230620,1955,45.01,20231024,0.11,N,091810,500,1076 억,,4217762,N,N,624,N,00,N
|
|
20240612,090627,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2815,0,3,0.00,79823630,28289,3.95,2840,2840,2805,3655,1975,2815,2821.72,3.90,-5450,-5450,2905,2860,2835,2790,2765,2847,2777,1077,840,500,1970,5,1,215378976,6063,5.94,3.74,12,0.01,474.00,753.00,3620,20230620,-22.24,1955,20231024,43.99,3250,-13.38,20240119,2400,17.29,20240102,3620,-22.24,20230620,1955,43.99,20231024,0.11,N,091810,500,1076 억,,4195134,N,N,624,N,00,N
|
|
20240610,160622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2875,15,2,0.52,3540414030,1231131,65.68,2880,2905,2845,3715,2005,2860,2875.81,4.00,-37062,-12818,3000,2930,2845,2775,2690,2965,2810,1077,855,500,2000,5,1,215378976,6192,6.07,3.82,12,0.57,474.00,753.00,3620,20230620,-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,,4304481,N,N,2705,N,00,N
|
|
20240610,150629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2895,35,2,1.22,3382025195,1176175,62.75,2880,2905,2845,3715,2005,2860,2875.51,3.99,-41358,-30446,3000,2930,2845,2775,2690,2965,2810,1077,855,500,2000,5,1,215378976,6235,6.11,3.84,12,0.55,474.00,753.00,3620,20230620,-20.03,1955,20231024,48.08,3250,-10.92,20240119,2400,20.62,20240102,3620,-20.03,20230620,1955,48.08,20231024,0.08,N,091810,500,1076 억,,4300185,N,N,2846,N,00,N
|
|
20240610,140624,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2880,20,2,0.70,2780690175,967702,51.63,2880,2905,2845,3715,2005,2860,2873.57,3.92,-120763,-113185,3000,2930,2845,2775,2690,2965,2810,1077,855,500,2000,5,1,215378976,6203,6.08,3.82,12,0.45,474.00,753.00,3620,20230620,-20.44,1955,20231024,47.31,3250,-11.38,20240119,2400,20.00,20240102,3620,-20.44,20230620,1955,47.31,20231024,0.08,N,091810,500,1076 억,,4220780,N,N,2846,N,00,N
|
|
20240610,130622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2865,5,2,0.17,2531390425,880835,46.99,2880,2905,2845,3715,2005,2860,2873.94,3.91,-129403,-124487,3000,2930,2845,2775,2690,2965,2810,1077,855,500,2000,5,1,215378976,6171,6.04,3.80,12,0.41,474.00,753.00,3620,20230620,-20.86,1955,20231024,46.55,3250,-11.85,20240119,2400,19.38,20240102,3620,-20.86,20230620,1955,46.55,20231024,0.08,N,091810,500,1076 억,,4212140,N,N,2846,N,00,N
|
|
20240610,120622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2870,10,2,0.35,2400995255,835354,44.57,2880,2905,2845,3715,2005,2860,2874.32,3.91,-127951,-125610,3000,2930,2845,2775,2690,2965,2810,1077,855,500,2000,5,1,215378976,6181,6.05,3.81,12,0.39,474.00,753.00,3620,20230620,-20.72,1955,20231024,46.80,3250,-11.69,20240119,2400,19.58,20240102,3620,-20.72,20230620,1955,46.80,20231024,0.08,N,091810,500,1076 억,,4213592,N,N,2846,N,00,N
|
|
20240610,110626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2865,5,2,0.17,2147783085,746686,39.84,2880,2905,2850,3715,2005,2860,2876.54,3.91,-132344,-132467,3000,2930,2845,2775,2690,2965,2810,1077,855,500,2000,5,1,215378976,6171,6.04,3.80,12,0.35,474.00,753.00,3620,20230620,-20.86,1955,20231024,46.55,3250,-11.85,20240119,2400,19.38,20240102,3620,-20.86,20230620,1955,46.55,20231024,0.08,N,091810,500,1076 억,,4209199,N,N,2846,N,00,N
|
|
20240610,100622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2890,30,2,1.05,1530213470,532116,28.39,2880,2905,2850,3715,2005,2860,2875.87,3.97,-67075,-67198,3000,2930,2845,2775,2690,2965,2810,1077,855,500,2000,5,1,215378976,6224,6.10,3.84,12,0.25,474.00,753.00,3620,20230620,-20.17,1955,20231024,47.83,3250,-11.08,20240119,2400,20.42,20240102,3620,-20.17,20230620,1955,47.83,20231024,0.08,N,091810,500,1076 억,,4274468,N,N,2846,N,00,N
|
|
20240610,090628,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2860,0,3,0.00,534121960,185716,9.91,2880,2905,2855,3715,2005,2860,2876.48,3.95,-85102,-85249,3000,2930,2845,2775,2690,2965,2810,1077,855,500,2000,5,1,215378976,6160,6.03,3.80,12,0.09,474.00,753.00,3620,20230620,-20.99,1955,20231024,46.29,3250,-12.00,20240119,2400,19.17,20240102,3620,-20.99,20230620,1955,46.29,20231024,0.08,N,091810,500,1076 억,,4256441,N,N,2846,N,00,N
|
|
20240607,160643,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2860,95,2,3.44,5322005080,1868216,328.49,2765,2915,2760,3590,1940,2765,2848.71,4.02,630542,642138,2845,2805,2780,2740,2715,2792,2727,1077,825,500,1930,5,1,215378976,6160,6.03,3.80,12,0.87,474.00,753.00,3620,20230620,-20.99,1955,20231024,46.29,3250,-12.00,20240119,2400,19.17,20240102,3620,-20.99,20230620,1955,46.29,20231024,0.07,N,091810,500,1076 억,,4329813,N,N,2846,N,00,N
|
|
20240607,150649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2860,95,2,3.44,5148054190,1807450,317.80,2765,2915,2760,3590,1940,2765,2848.24,4.02,627378,625355,2845,2805,2780,2740,2715,2792,2727,1077,825,500,1930,5,1,215378976,6160,6.03,3.80,12,0.84,474.00,753.00,3620,20230620,-20.99,1955,20231024,46.29,3250,-12.00,20240119,2400,19.17,20240102,3620,-20.99,20230620,1955,46.29,20231024,0.07,N,091810,500,1076 억,,4326649,N,N,232,N,00,N
|
|
20240607,140644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2870,105,2,3.80,4601148510,1616700,284.26,2765,2915,2760,3590,1940,2765,2846.01,3.99,597191,596438,2845,2805,2780,2740,2715,2792,2727,1077,825,500,1930,5,1,215378976,6181,6.05,3.81,12,0.75,474.00,753.00,3620,20230620,-20.72,1955,20231024,46.80,3250,-11.69,20240119,2400,19.58,20240102,3620,-20.72,20230620,1955,46.80,20231024,0.07,N,091810,500,1076 억,,4296462,N,N,232,N,00,N
|
|
20240607,130640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2835,70,2,2.53,2082334475,740400,130.18,2765,2850,2760,3590,1940,2765,2812.45,3.66,241362,239557,2845,2805,2780,2740,2715,2792,2727,1077,825,500,1930,5,1,215378976,6106,5.98,3.76,12,0.34,474.00,753.00,3620,20230620,-21.69,1955,20231024,45.01,3250,-12.77,20240119,2400,18.12,20240102,3620,-21.69,20230620,1955,45.01,20231024,0.07,N,091810,500,1076 억,,3940633,N,N,232,N,00,N
|
|
20240607,120645,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2830,65,2,2.35,1368444765,488706,85.93,2765,2835,2760,3590,1940,2765,2800.14,3.55,119035,118730,2845,2805,2780,2740,2715,2792,2727,1077,825,500,1930,5,1,215378976,6095,5.97,3.76,12,0.23,474.00,753.00,3620,20230620,-21.82,1955,20231024,44.76,3250,-12.92,20240119,2400,17.92,20240102,3620,-21.82,20230620,1955,44.76,20231024,0.07,N,091810,500,1076 억,,3818306,N,N,232,N,00,N
|
|
20240607,110637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2790,25,2,0.90,646326350,231750,40.75,2765,2810,2760,3590,1940,2765,2788.89,3.49,54063,53739,2845,2805,2780,2740,2715,2792,2727,1077,825,500,1930,5,1,215378976,6009,5.89,3.71,12,0.11,474.00,753.00,3620,20230620,-22.93,1955,20231024,42.71,3250,-14.15,20240119,2400,16.25,20240102,3620,-22.93,20230620,1955,42.71,20231024,0.07,N,091810,500,1076 억,,3753334,N,N,232,N,00,N
|
|
20240607,100644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2795,30,2,1.08,474272165,169975,29.89,2765,2810,2760,3590,1940,2765,2790.25,3.49,55423,55336,2845,2805,2780,2740,2715,2792,2727,1077,825,500,1930,5,1,215378976,6020,5.90,3.71,12,0.08,474.00,753.00,3620,20230620,-22.79,1955,20231024,42.97,3250,-14.00,20240119,2400,16.46,20240102,3620,-22.79,20230620,1955,42.97,20231024,0.07,N,091810,500,1076 억,,3754694,N,N,232,N,00,N
|
|
20240607,090642,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,10,2,0.36,47916330,17318,3.05,2765,2780,2760,3590,1940,2765,2766.85,3.44,5813,5381,2845,2805,2780,2740,2715,2792,2727,1077,825,500,1930,5,1,215378976,5977,5.85,3.69,12,0.01,474.00,753.00,3620,20230620,-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,,3705084,N,N,232,N,00,N
|
|
20240605,160642,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2765,-35,5,-1.25,1568163825,564903,39.82,2800,2820,2755,3640,1960,2800,2776.02,3.44,-96273,-96078,2930,2865,2825,2760,2720,2845,2740,1077,840,500,1960,5,1,215378976,5955,5.83,3.67,12,0.26,474.00,753.00,3620,20230620,-23.62,1955,20231024,41.43,3250,-14.92,20240119,2400,15.21,20240102,3620,-23.62,20230620,1955,41.43,20231024,0.07,N,091810,500,1076 억,,3699205,N,N,232,N,00,N
|
|
20240605,150638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2760,-40,5,-1.43,1485033340,534813,37.70,2800,2820,2755,3640,1960,2800,2776.73,3.44,-91082,-91088,2930,2865,2825,2760,2720,2845,2740,1077,840,500,1960,5,1,215378976,5944,5.82,3.67,12,0.25,474.00,753.00,3620,20230620,-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,,3704396,N,N,2606,N,00,N
|
|
20240605,140640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2765,-35,5,-1.25,1274045085,458382,32.31,2800,2820,2755,3640,1960,2800,2779.44,3.47,-54447,-54727,2930,2865,2825,2760,2720,2845,2740,1077,840,500,1960,5,1,215378976,5955,5.83,3.67,12,0.21,474.00,753.00,3620,20230620,-23.62,1955,20231024,41.43,3250,-14.92,20240119,2400,15.21,20240102,3620,-23.62,20230620,1955,41.43,20231024,0.07,N,091810,500,1076 억,,3741031,N,N,2606,N,00,N
|
|
20240605,130641,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2770,-30,5,-1.07,1151403735,414072,29.19,2800,2820,2755,3640,1960,2800,2780.68,3.49,-41198,-41384,2930,2865,2825,2760,2720,2845,2740,1077,840,500,1960,5,1,215378976,5966,5.84,3.68,12,0.19,474.00,753.00,3620,20230620,-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,,3754280,N,N,2606,N,00,N
|
|
20240605,120638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2790,-10,5,-0.36,969782935,348774,24.59,2800,2820,2755,3640,1960,2800,2780.55,3.50,-23437,-23640,2930,2865,2825,2760,2720,2845,2740,1077,840,500,1960,5,1,215378976,6009,5.89,3.71,12,0.16,474.00,753.00,3620,20230620,-22.93,1955,20231024,42.71,3250,-14.15,20240119,2400,16.25,20240102,3620,-22.93,20230620,1955,42.71,20231024,0.07,N,091810,500,1076 억,,3772041,N,N,2606,N,00,N
|
|
20240605,110640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2770,-30,5,-1.07,818780185,294362,20.75,2800,2820,2755,3640,1960,2800,2781.54,3.50,-26454,-26623,2930,2865,2825,2760,2720,2845,2740,1077,840,500,1960,5,1,215378976,5966,5.84,3.68,12,0.14,474.00,753.00,3620,20230620,-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,,3769024,N,N,2606,N,00,N
|
|
20240605,100640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2780,-20,5,-0.71,576359850,206856,14.58,2800,2820,2755,3640,1960,2800,2786.29,3.50,-26197,-26581,2930,2865,2825,2760,2720,2845,2740,1077,840,500,1960,5,1,215378976,5988,5.86,3.69,12,0.10,474.00,753.00,3620,20230620,-23.20,1955,20231024,42.20,3250,-14.46,20240119,2400,15.83,20240102,3620,-23.20,20230620,1955,42.20,20231024,0.07,N,091810,500,1076 억,,3769281,N,N,2606,N,00,N
|
|
20240605,090638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2805,5,2,0.18,158902815,56548,3.99,2800,2820,2790,3640,1960,2800,2810.05,3.54,17206,17133,2930,2865,2825,2760,2720,2845,2740,1077,840,500,1960,5,1,215378976,6041,5.92,3.73,12,0.03,474.00,753.00,3620,20230620,-22.51,1955,20231024,43.48,3250,-13.69,20240119,2400,16.88,20240102,3620,-22.51,20230620,1955,43.48,20231024,0.07,N,091810,500,1076 억,,3812684,N,N,2606,N,00,N
|
|
20240604,160634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2800,-5,5,-0.18,4001736070,1417117,201.06,2825,2890,2785,3645,1965,2805,2823.89,3.52,92419,74187,2845,2825,2795,2775,2745,2835,2785,1077,840,500,1960,5,1,215378976,6031,5.91,3.72,12,0.66,474.00,753.00,3620,20230620,-22.65,1955,20231024,43.22,3250,-13.85,20240119,2400,16.67,20240102,3620,-22.65,20230620,1955,43.22,20231024,0.08,N,091810,500,1076 억,,3788554,N,N,2606,N,00,N
|
|
20240604,150634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2805,0,3,0.00,3794731910,1343185,190.58,2825,2890,2785,3645,1965,2805,2825.17,3.51,80371,55800,2845,2825,2795,2775,2745,2835,2785,1077,840,500,1960,5,1,215378976,6041,5.92,3.73,12,0.62,474.00,753.00,3620,20230620,-22.51,1955,20231024,43.48,3250,-13.69,20240119,2400,16.88,20240102,3620,-22.51,20230620,1955,43.48,20231024,0.08,N,091810,500,1076 억,,3776506,N,N,15100,N,00,N
|
|
20240604,140636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2825,20,2,0.71,3255110620,1150772,163.28,2825,2890,2785,3645,1965,2805,2828.63,3.46,29146,19541,2845,2825,2795,2775,2745,2835,2785,1077,840,500,1960,5,1,215378976,6084,5.96,3.75,12,0.53,474.00,753.00,3620,20230620,-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,,3725281,N,N,15100,N,00,N
|
|
20240604,130633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2830,25,2,0.89,2880898055,1018431,144.50,2825,2890,2785,3645,1965,2805,2828.76,3.48,51858,44068,2845,2825,2795,2775,2745,2835,2785,1077,840,500,1960,5,1,215378976,6095,5.97,3.76,12,0.47,474.00,753.00,3620,20230620,-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,,3747993,N,N,15100,N,00,N
|
|
20240604,120632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2840,35,2,1.25,2499206925,883983,125.42,2825,2890,2785,3645,1965,2805,2827.21,3.47,42130,36266,2845,2825,2795,2775,2745,2835,2785,1077,840,500,1960,5,1,215378976,6117,5.99,3.77,12,0.41,474.00,753.00,3620,20230620,-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,,3738265,N,N,15100,N,00,N
|
|
20240604,110629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2785,-20,5,-0.71,1783498135,630738,89.49,2825,2890,2785,3645,1965,2805,2827.64,3.36,-81304,-85218,2845,2825,2795,2775,2745,2835,2785,1077,840,500,1960,5,1,215378976,5998,5.88,3.70,12,0.29,474.00,753.00,3620,20230620,-23.07,1955,20231024,42.46,3250,-14.31,20240119,2400,16.04,20240102,3620,-23.07,20230620,1955,42.46,20231024,0.08,N,091810,500,1076 억,,3614831,N,N,15100,N,00,N
|
|
20240604,100632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2795,-10,5,-0.36,1600446640,565163,80.19,2825,2890,2785,3645,1965,2805,2831.83,3.36,-75265,-77137,2845,2825,2795,2775,2745,2835,2785,1077,840,500,1960,5,1,215378976,6020,5.90,3.71,12,0.26,474.00,753.00,3620,20230620,-22.79,1955,20231024,42.97,3250,-14.00,20240119,2400,16.46,20240102,3620,-22.79,20230620,1955,42.97,20231024,0.08,N,091810,500,1076 억,,3620870,N,N,15100,N,00,N
|
|
20240604,090632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2855,50,2,1.78,818718345,286794,40.69,2825,2890,2815,3645,1965,2805,2854.73,3.46,34117,34102,2845,2825,2795,2775,2745,2835,2785,1077,840,500,1960,5,1,215378976,6149,6.02,3.79,12,0.13,474.00,753.00,3620,20230620,-21.13,1955,20231024,46.04,3250,-12.15,20240119,2400,18.96,20240102,3620,-21.13,20230620,1955,46.04,20231024,0.08,N,091810,500,1076 억,,3730252,N,N,15100,N,00,N
|
|
20240603,160625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2805,10,2,0.36,1957864785,701123,57.15,2800,2815,2765,3630,1960,2795,2792.46,3.43,62686,66887,2878,2836,2758,2716,2638,2857,2737,1077,835,500,1950,5,1,215378976,6041,5.92,3.73,12,0.33,474.00,753.00,3620,20230620,-22.51,1955,20231024,43.48,3250,-13.69,20240119,2400,16.88,20240102,3620,-22.51,20230620,1955,43.48,20231024,0.08,N,091810,500,1076 억,,3695669,N,N,15100,N,00,N
|
|
20240603,150627,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2800,5,2,0.18,1714995820,614462,50.09,2800,2815,2765,3630,1960,2795,2791.05,3.41,35340,40127,2878,2836,2758,2716,2638,2857,2737,1077,835,500,1950,5,1,215378976,6031,5.91,3.72,12,0.29,474.00,753.00,3620,20230620,-22.65,1955,20231024,43.22,3250,-13.85,20240119,2400,16.67,20240102,3620,-22.65,20230620,1955,43.22,20231024,0.08,N,091810,500,1076 억,,3668323,N,N,8027,N,00,N
|
|
20240603,140623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,-20,5,-0.72,1523931320,546030,44.51,2800,2815,2765,3630,1960,2795,2790.93,3.39,18885,26270,2878,2836,2758,2716,2638,2857,2737,1077,835,500,1950,5,1,215378976,5977,5.85,3.69,12,0.25,474.00,753.00,3620,20230620,-23.34,1955,20231024,41.94,3250,-14.62,20240119,2400,15.62,20240102,3620,-23.34,20230620,1955,41.94,20231024,0.08,N,091810,500,1076 억,,3651868,N,N,8027,N,00,N
|
|
20240603,130625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2785,-10,5,-0.36,1310097220,469159,38.24,2800,2815,2765,3630,1960,2795,2792.44,3.38,10301,19146,2878,2836,2758,2716,2638,2857,2737,1077,835,500,1950,5,1,215378976,5998,5.88,3.70,12,0.22,474.00,753.00,3620,20230620,-23.07,1955,20231024,42.46,3250,-14.31,20240119,2400,16.04,20240102,3620,-23.07,20230620,1955,42.46,20231024,0.08,N,091810,500,1076 억,,3643284,N,N,8027,N,00,N
|
|
20240603,120625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2785,-10,5,-0.36,1168829985,418385,34.11,2800,2815,2765,3630,1960,2795,2793.67,3.37,-2617,5737,2878,2836,2758,2716,2638,2857,2737,1077,835,500,1950,5,1,215378976,5998,5.88,3.70,12,0.19,474.00,753.00,3620,20230620,-23.07,1955,20231024,42.46,3250,-14.31,20240119,2400,16.04,20240102,3620,-23.07,20230620,1955,42.46,20231024,0.08,N,091810,500,1076 억,,3630366,N,N,8027,N,00,N
|
|
20240603,110621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2790,-5,5,-0.18,1041978840,372822,30.39,2800,2815,2765,3630,1960,2795,2794.84,3.37,-7600,-2776,2878,2836,2758,2716,2638,2857,2737,1077,835,500,1950,5,1,215378976,6009,5.89,3.71,12,0.17,474.00,753.00,3620,20230620,-22.93,1955,20231024,42.71,3250,-14.15,20240119,2400,16.25,20240102,3620,-22.93,20230620,1955,42.71,20231024,0.08,N,091810,500,1076 억,,3625383,N,N,8027,N,00,N
|
|
20240603,100619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2800,5,2,0.18,772221230,276278,22.52,2800,2815,2765,3630,1960,2795,2795.09,3.40,25772,28715,2878,2836,2758,2716,2638,2857,2737,1077,835,500,1950,5,1,215378976,6031,5.91,3.72,12,0.13,474.00,753.00,3620,20230620,-22.65,1955,20231024,43.22,3250,-13.85,20240119,2400,16.67,20240102,3620,-22.65,20230620,1955,43.22,20231024,0.08,N,091810,500,1076 억,,3658755,N,N,8027,N,00,N
|
|
20240603,090618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2800,5,2,0.18,240540635,86163,7.02,2800,2805,2765,3630,1960,2795,2791.69,3.39,12013,11541,2878,2836,2758,2716,2638,2857,2737,1077,835,500,1950,5,1,215378976,6031,5.91,3.72,12,0.04,474.00,753.00,3620,20230620,-22.65,1955,20231024,43.22,3250,-13.85,20240119,2400,16.67,20240102,3620,-22.65,20230620,1955,43.22,20231024,0.08,N,091810,500,1076 억,,3644996,N,N,8027,N,00,N
|