186 lines
80 KiB
CSV
186 lines
80 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
|
|
20240731,160732,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2570,-20,5,-0.77,1243559505,484793,108.02,2590,2600,2540,3365,1815,2590,2565.13,3.38,20309,6318,2673,2631,2603,2561,2533,2617,2547,1077,775,500,1810,5,1,215378976,5535,5.42,3.41,12,0.23,474.00,753.00,3250,20240119,-20.92,1955,20231024,31.46,3250,-20.92,20240119,2400,7.08,20240102,3250,-20.92,20240119,1955,31.46,20231024,0.45,N,091810,500,1076 억,,3642557,N,N,4762,N,00,N
|
|
20240731,150740,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2560,-30,5,-1.16,1078391430,420466,93.68,2590,2600,2540,3365,1815,2590,2564.75,3.38,17177,14525,2673,2631,2603,2561,2533,2617,2547,1077,775,500,1810,5,1,215378976,5514,5.40,3.40,12,0.20,474.00,753.00,3250,20240119,-21.23,1955,20231024,30.95,3250,-21.23,20240119,2400,6.67,20240102,3250,-21.23,20240119,1955,30.95,20231024,0.45,N,091810,500,1076 억,,3639425,N,N,1907,N,00,N
|
|
20240731,140740,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2570,-20,5,-0.77,929851270,362594,80.79,2590,2600,2540,3365,1815,2590,2564.44,3.38,19944,18785,2673,2631,2603,2561,2533,2617,2547,1077,775,500,1810,5,1,215378976,5535,5.42,3.41,12,0.17,474.00,753.00,3250,20240119,-20.92,1955,20231024,31.46,3250,-20.92,20240119,2400,7.08,20240102,3250,-20.92,20240119,1955,31.46,20231024,0.45,N,091810,500,1076 억,,3642192,N,N,1907,N,00,N
|
|
20240731,130739,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2565,-25,5,-0.97,865073450,337364,75.17,2590,2600,2540,3365,1815,2590,2564.21,3.38,20178,19425,2673,2631,2603,2561,2533,2617,2547,1077,775,500,1810,5,1,215378976,5524,5.41,3.41,12,0.16,474.00,753.00,3250,20240119,-21.08,1955,20231024,31.20,3250,-21.08,20240119,2400,6.88,20240102,3250,-21.08,20240119,1955,31.20,20231024,0.45,N,091810,500,1076 억,,3642426,N,N,1907,N,00,N
|
|
20240731,120739,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2560,-30,5,-1.16,791356520,308619,68.76,2590,2600,2540,3365,1815,2590,2564.19,3.38,21710,21380,2673,2631,2603,2561,2533,2617,2547,1077,775,500,1810,5,1,215378976,5514,5.40,3.40,12,0.14,474.00,753.00,3250,20240119,-21.23,1955,20231024,30.95,3250,-21.23,20240119,2400,6.67,20240102,3250,-21.23,20240119,1955,30.95,20231024,0.45,N,091810,500,1076 억,,3643958,N,N,1907,N,00,N
|
|
20240731,110740,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2550,-40,5,-1.54,640007925,249354,55.56,2590,2600,2550,3365,1815,2590,2566.66,3.40,40973,40883,2673,2631,2603,2561,2533,2617,2547,1077,775,500,1810,5,1,215378976,5492,5.38,3.39,12,0.12,474.00,753.00,3250,20240119,-21.54,1955,20231024,30.43,3250,-21.54,20240119,2400,6.25,20240102,3250,-21.54,20240119,1955,30.43,20231024,0.45,N,091810,500,1076 억,,3663221,N,N,1907,N,00,N
|
|
20240731,100738,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2565,-25,5,-0.97,501708990,195338,43.52,2590,2600,2550,3365,1815,2590,2568.41,3.41,52615,52435,2673,2631,2603,2561,2533,2617,2547,1077,775,500,1810,5,1,215378976,5524,5.41,3.41,12,0.09,474.00,753.00,3250,20240119,-21.08,1955,20231024,31.20,3250,-21.08,20240119,2400,6.88,20240102,3250,-21.08,20240119,1955,31.20,20231024,0.45,N,091810,500,1076 억,,3674863,N,N,1907,N,00,N
|
|
20240731,090735,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2595,5,2,0.19,34247500,13211,2.94,2590,2600,2580,3365,1815,2590,2592.35,3.36,-379,-379,2673,2631,2603,2561,2533,2617,2547,1077,775,500,1810,5,1,215378976,5589,5.47,3.45,12,0.01,474.00,753.00,3250,20240119,-20.15,1955,20231024,32.74,3250,-20.15,20240119,2400,8.12,20240102,3250,-20.15,20240119,1955,32.74,20231024,0.45,N,091810,500,1076 억,,3621869,N,N,1907,N,00,N
|
|
20240730,160719,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2590,-40,5,-1.52,1156356185,445407,239.95,2640,2645,2575,3415,1845,2630,2596.18,3.36,-143321,-172230,2676,2652,2621,2597,2566,2665,2610,1077,785,500,1840,5,1,215378976,5578,5.46,3.44,12,0.21,474.00,753.00,3250,20240119,-20.31,1955,20231024,32.48,3250,-20.31,20240119,2400,7.92,20240102,3250,-20.31,20240119,1955,32.48,20231024,0.45,N,091810,500,1076 억,,3622248,N,N,1907,N,00,N
|
|
20240730,150731,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,-25,5,-0.95,1116138325,429890,231.59,2640,2645,2575,3415,1845,2630,2596.33,3.37,-140117,-168684,2676,2652,2621,2597,2566,2665,2610,1077,785,500,1840,5,1,215378976,5611,5.50,3.46,12,0.20,474.00,753.00,3250,20240119,-19.85,1955,20231024,33.25,3250,-19.85,20240119,2400,8.54,20240102,3250,-19.85,20240119,1955,33.25,20231024,0.45,N,091810,500,1076 억,,3625452,N,N,2767,N,00,N
|
|
20240730,140722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,-55,5,-2.09,1005926095,387224,208.61,2640,2645,2575,3415,1845,2630,2597.79,3.36,-142626,-166926,2676,2652,2621,2597,2566,2665,2610,1077,785,500,1840,5,1,215378976,5546,5.43,3.42,12,0.18,474.00,753.00,3250,20240119,-20.77,1955,20231024,31.71,3250,-20.77,20240119,2400,7.29,20240102,3250,-20.77,20240119,1955,31.71,20231024,0.45,N,091810,500,1076 억,,3622943,N,N,2767,N,00,N
|
|
20240730,130729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2580,-50,5,-1.90,854538675,328540,176.99,2640,2645,2575,3415,1845,2630,2601.02,3.37,-137501,-151932,2676,2652,2621,2597,2566,2665,2610,1077,785,500,1840,5,1,215378976,5557,5.44,3.43,12,0.15,474.00,753.00,3250,20240119,-20.62,1955,20231024,31.97,3250,-20.62,20240119,2400,7.50,20240102,3250,-20.62,20240119,1955,31.97,20231024,0.45,N,091810,500,1076 억,,3628068,N,N,2767,N,00,N
|
|
20240730,120721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2580,-50,5,-1.90,673013615,258301,139.15,2640,2645,2580,3415,1845,2630,2605.54,3.39,-118647,-123800,2676,2652,2621,2597,2566,2665,2610,1077,785,500,1840,5,1,215378976,5557,5.44,3.43,12,0.12,474.00,753.00,3250,20240119,-20.62,1955,20231024,31.97,3250,-20.62,20240119,2400,7.50,20240102,3250,-20.62,20240119,1955,31.97,20231024,0.45,N,091810,500,1076 억,,3646922,N,N,2767,N,00,N
|
|
20240730,110729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,-10,5,-0.38,325808285,124657,67.16,2640,2645,2600,3415,1845,2630,2613.64,3.47,-31312,-30993,2676,2652,2621,2597,2566,2665,2610,1077,785,500,1840,5,1,215378976,5643,5.53,3.48,12,0.06,474.00,753.00,3250,20240119,-19.38,1955,20231024,34.02,3250,-19.38,20240119,2400,9.17,20240102,3250,-19.38,20240119,1955,34.02,20231024,0.45,N,091810,500,1076 억,,3734257,N,N,2767,N,00,N
|
|
20240730,100730,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,-30,5,-1.14,238628010,91263,49.17,2640,2645,2600,3415,1845,2630,2614.73,3.47,-32732,-32413,2676,2652,2621,2597,2566,2665,2610,1077,785,500,1840,5,1,215378976,5600,5.49,3.45,12,0.04,474.00,753.00,3250,20240119,-20.00,1955,20231024,32.99,3250,-20.00,20240119,2400,8.33,20240102,3250,-20.00,20240119,1955,32.99,20231024,0.45,N,091810,500,1076 억,,3732837,N,N,2767,N,00,N
|
|
20240730,090732,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,5,2,0.19,58926875,22372,12.05,2640,2645,2630,3415,1845,2630,2633.96,3.48,-18095,-18095,2676,2652,2621,2597,2566,2665,2610,1077,785,500,1840,5,1,215378976,5675,5.56,3.50,12,0.01,474.00,753.00,3250,20240119,-18.92,1955,20231024,34.78,3250,-18.92,20240119,2400,9.79,20240102,3250,-18.92,20240119,1955,34.78,20231024,0.45,N,091810,500,1076 억,,3747474,N,N,2767,N,00,N
|
|
20240729,160719,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,40,2,1.54,486001960,184787,32.56,2590,2645,2590,3365,1815,2590,2630.07,3.50,1456,23825,2643,2616,2593,2566,2543,2605,2555,1077,775,500,1810,5,1,215378976,5664,5.55,3.49,12,0.09,474.00,753.00,3250,20240119,-19.08,1955,20231024,34.53,3250,-19.08,20240119,2400,9.58,20240102,3250,-19.08,20240119,1955,34.53,20231024,0.47,N,091810,500,1076 억,,3765569,N,N,2767,N,00,N
|
|
20240729,150728,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,45,2,1.74,436240695,165881,29.23,2590,2645,2590,3365,1815,2590,2629.84,3.49,-6126,15873,2643,2616,2593,2566,2543,2605,2555,1077,775,500,1810,5,1,215378976,5675,5.56,3.50,12,0.08,474.00,753.00,3250,20240119,-18.92,1955,20231024,34.78,3250,-18.92,20240119,2400,9.79,20240102,3250,-18.92,20240119,1955,34.78,20231024,0.47,N,091810,500,1076 억,,3757987,N,N,3046,N,00,N
|
|
20240729,140734,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2625,35,2,1.35,347409755,132142,23.28,2590,2645,2590,3365,1815,2590,2629.06,3.49,-4322,14176,2643,2616,2593,2566,2543,2605,2555,1077,775,500,1810,5,1,215378976,5654,5.54,3.49,12,0.06,474.00,753.00,3250,20240119,-19.23,1955,20231024,34.27,3250,-19.23,20240119,2400,9.38,20240102,3250,-19.23,20240119,1955,34.27,20231024,0.47,N,091810,500,1076 억,,3759791,N,N,3046,N,00,N
|
|
20240729,130733,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,40,2,1.54,320014840,121715,21.44,2590,2645,2590,3365,1815,2590,2629.21,3.49,-4251,10705,2643,2616,2593,2566,2543,2605,2555,1077,775,500,1810,5,1,215378976,5664,5.55,3.49,12,0.06,474.00,753.00,3250,20240119,-19.08,1955,20231024,34.53,3250,-19.08,20240119,2400,9.58,20240102,3250,-19.08,20240119,1955,34.53,20231024,0.47,N,091810,500,1076 억,,3759862,N,N,3046,N,00,N
|
|
20240729,120727,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,40,2,1.54,272272915,103526,18.24,2590,2645,2590,3365,1815,2590,2630.00,3.49,-5018,6358,2643,2616,2593,2566,2543,2605,2555,1077,775,500,1810,5,1,215378976,5664,5.55,3.49,12,0.05,474.00,753.00,3250,20240119,-19.08,1955,20231024,34.53,3250,-19.08,20240119,2400,9.58,20240102,3250,-19.08,20240119,1955,34.53,20231024,0.47,N,091810,500,1076 억,,3759095,N,N,3046,N,00,N
|
|
20240729,110723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,40,2,1.54,213026220,80977,14.27,2590,2645,2590,3365,1815,2590,2630.70,3.49,-2186,5608,2643,2616,2593,2566,2543,2605,2555,1077,775,500,1810,5,1,215378976,5664,5.55,3.49,12,0.04,474.00,753.00,3250,20240119,-19.08,1955,20231024,34.53,3250,-19.08,20240119,2400,9.58,20240102,3250,-19.08,20240119,1955,34.53,20231024,0.47,N,091810,500,1076 억,,3761927,N,N,3046,N,00,N
|
|
20240729,100721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,45,2,1.74,164752330,62640,11.04,2590,2645,2590,3365,1815,2590,2630.15,3.50,1688,5882,2643,2616,2593,2566,2543,2605,2555,1077,775,500,1810,5,1,215378976,5675,5.56,3.50,12,0.03,474.00,753.00,3250,20240119,-18.92,1955,20231024,34.78,3250,-18.92,20240119,2400,9.79,20240102,3250,-18.92,20240119,1955,34.78,20231024,0.47,N,091810,500,1076 억,,3765801,N,N,3046,N,00,N
|
|
20240729,090720,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2610,20,2,0.77,18196510,6974,1.23,2590,2620,2590,3365,1815,2590,2609.19,3.50,1603,2155,2643,2616,2593,2566,2543,2605,2555,1077,775,500,1810,5,1,215378976,5621,5.51,3.47,12,0.00,474.00,753.00,3250,20240119,-19.69,1955,20231024,33.50,3250,-19.69,20240119,2400,8.75,20240102,3250,-19.69,20240119,1955,33.50,20231024,0.47,N,091810,500,1076 억,,3765716,N,N,3046,N,00,N
|
|
20240726,160710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2590,-10,5,-0.38,1465968650,566299,118.33,2610,2620,2570,3380,1820,2600,2588.68,3.50,7957,2564,2676,2637,2611,2572,2546,2625,2560,1077,780,500,1820,5,1,215378976,5578,5.46,3.44,12,0.26,474.00,753.00,3250,20240119,-20.31,1955,20231024,32.48,3250,-20.31,20240119,2400,7.92,20240102,3250,-20.31,20240119,1955,32.48,20231024,0.46,N,091810,500,1076 억,,3764113,N,N,3046,N,00,N
|
|
20240726,150718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,5,2,0.19,1379837775,533116,111.40,2610,2620,2570,3380,1820,2600,2588.25,3.49,1801,-1394,2676,2637,2611,2572,2546,2625,2560,1077,780,500,1820,5,1,215378976,5611,5.50,3.46,12,0.25,474.00,753.00,3250,20240119,-19.85,1955,20231024,33.25,3250,-19.85,20240119,2400,8.54,20240102,3250,-19.85,20240119,1955,33.25,20231024,0.46,N,091810,500,1076 억,,3757957,N,N,11632,N,00,N
|
|
20240726,140718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2595,-5,5,-0.19,1193778430,461481,96.43,2610,2620,2570,3380,1820,2600,2586.84,3.47,-23017,-28731,2676,2637,2611,2572,2546,2625,2560,1077,780,500,1820,5,1,215378976,5589,5.47,3.45,12,0.21,474.00,753.00,3250,20240119,-20.15,1955,20231024,32.74,3250,-20.15,20240119,2400,8.12,20240102,3250,-20.15,20240119,1955,32.74,20231024,0.46,N,091810,500,1076 억,,3733139,N,N,11632,N,00,N
|
|
20240726,130718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,5,2,0.19,1064640245,411755,86.04,2610,2620,2570,3380,1820,2600,2585.62,3.47,-21397,-26049,2676,2637,2611,2572,2546,2625,2560,1077,780,500,1820,5,1,215378976,5611,5.50,3.46,12,0.19,474.00,753.00,3250,20240119,-19.85,1955,20231024,33.25,3250,-19.85,20240119,2400,8.54,20240102,3250,-19.85,20240119,1955,33.25,20231024,0.46,N,091810,500,1076 억,,3734759,N,N,11632,N,00,N
|
|
20240726,120721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,0,3,0.00,962602595,372391,77.81,2610,2620,2570,3380,1820,2600,2584.92,3.47,-20727,-24462,2676,2637,2611,2572,2546,2625,2560,1077,780,500,1820,5,1,215378976,5600,5.49,3.45,12,0.17,474.00,753.00,3250,20240119,-20.00,1955,20231024,32.99,3250,-20.00,20240119,2400,8.33,20240102,3250,-20.00,20240119,1955,32.99,20231024,0.46,N,091810,500,1076 억,,3735429,N,N,11632,N,00,N
|
|
20240726,110720,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,-25,5,-0.96,780829885,301924,63.09,2610,2620,2570,3380,1820,2600,2586.18,3.48,-10880,-13479,2676,2637,2611,2572,2546,2625,2560,1077,780,500,1820,5,1,215378976,5546,5.43,3.42,12,0.14,474.00,753.00,3250,20240119,-20.77,1955,20231024,31.71,3250,-20.77,20240119,2400,7.29,20240102,3250,-20.77,20240119,1955,31.71,20231024,0.46,N,091810,500,1076 억,,3745276,N,N,11632,N,00,N
|
|
20240726,100719,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2580,-20,5,-0.77,502699630,194091,40.56,2610,2620,2575,3380,1820,2600,2590.02,3.48,-4228,-5471,2676,2637,2611,2572,2546,2625,2560,1077,780,500,1820,5,1,215378976,5557,5.44,3.43,12,0.09,474.00,753.00,3250,20240119,-20.62,1955,20231024,31.97,3250,-20.62,20240119,2400,7.50,20240102,3250,-20.62,20240119,1955,31.97,20231024,0.46,N,091810,500,1076 억,,3751928,N,N,11632,N,00,N
|
|
20240726,090712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2615,15,2,0.58,61424290,23599,4.93,2610,2620,2600,3380,1820,2600,2602.83,3.49,1976,1876,2676,2637,2611,2572,2546,2625,2560,1077,780,500,1820,5,1,215378976,5632,5.52,3.47,12,0.01,474.00,753.00,3250,20240119,-19.54,1955,20231024,33.76,3250,-19.54,20240119,2400,8.96,20240102,3250,-19.54,20240119,1955,33.76,20231024,0.46,N,091810,500,1076 억,,3758132,N,N,11632,N,00,N
|
|
20240725,160715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,-45,5,-1.70,1210943090,463713,148.01,2625,2650,2585,3435,1855,2645,2611.43,3.49,-54771,-51166,2711,2677,2656,2622,2601,2695,2640,1077,790,500,1850,5,1,215378976,5600,5.49,3.45,12,0.22,474.00,753.00,3250,20240119,-20.00,1955,20231024,32.99,3250,-20.00,20240119,2400,8.33,20240102,3250,-20.00,20240119,1955,32.99,20231024,0.46,N,091810,500,1076 억,,3752601,N,N,11632,N,00,N
|
|
20240725,150723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2615,-30,5,-1.13,1117490125,427828,136.55,2625,2650,2585,3435,1855,2645,2611.95,3.49,-53175,-53177,2711,2677,2656,2622,2601,2695,2640,1077,790,500,1850,5,1,215378976,5632,5.52,3.47,12,0.20,474.00,753.00,3250,20240119,-19.54,1955,20231024,33.76,3250,-19.54,20240119,2400,8.96,20240102,3250,-19.54,20240119,1955,33.76,20231024,0.46,N,091810,500,1076 억,,3754197,N,N,6178,N,00,N
|
|
20240725,140723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,-10,5,-0.38,999627250,383036,122.26,2625,2650,2585,3435,1855,2645,2609.68,3.52,-17609,-17611,2711,2677,2656,2622,2601,2695,2640,1077,790,500,1850,5,1,215378976,5675,5.56,3.50,12,0.18,474.00,753.00,3250,20240119,-18.92,1955,20231024,34.78,3250,-18.92,20240119,2400,9.79,20240102,3250,-18.92,20240119,1955,34.78,20231024,0.46,N,091810,500,1076 억,,3789763,N,N,6178,N,00,N
|
|
20240725,130717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2615,-30,5,-1.13,890069605,341439,108.98,2625,2650,2585,3435,1855,2645,2606.74,3.52,-15369,-15371,2711,2677,2656,2622,2601,2695,2640,1077,790,500,1850,5,1,215378976,5632,5.52,3.47,12,0.16,474.00,753.00,3250,20240119,-19.54,1955,20231024,33.76,3250,-19.54,20240119,2400,8.96,20240102,3250,-19.54,20240119,1955,33.76,20231024,0.46,N,091810,500,1076 억,,3792003,N,N,6178,N,00,N
|
|
20240725,120721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,-45,5,-1.70,848413620,325417,103.87,2625,2650,2585,3435,1855,2645,2607.08,3.52,-16333,-16414,2711,2677,2656,2622,2601,2695,2640,1077,790,500,1850,5,1,215378976,5600,5.49,3.45,12,0.15,474.00,753.00,3250,20240119,-20.00,1955,20231024,32.99,3250,-20.00,20240119,2400,8.33,20240102,3250,-20.00,20240119,1955,32.99,20231024,0.46,N,091810,500,1076 억,,3791039,N,N,6178,N,00,N
|
|
20240725,110715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,-45,5,-1.70,765148245,293346,93.63,2625,2650,2585,3435,1855,2645,2608.26,3.52,-16495,-16497,2711,2677,2656,2622,2601,2695,2640,1077,790,500,1850,5,1,215378976,5600,5.49,3.45,12,0.14,474.00,753.00,3250,20240119,-20.00,1955,20231024,32.99,3250,-20.00,20240119,2400,8.33,20240102,3250,-20.00,20240119,1955,32.99,20231024,0.46,N,091810,500,1076 억,,3790877,N,N,6178,N,00,N
|
|
20240725,100715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2615,-30,5,-1.13,405363065,155086,49.50,2625,2650,2600,3435,1855,2645,2613.65,3.51,-31480,-31480,2711,2677,2656,2622,2601,2695,2640,1077,790,500,1850,5,1,215378976,5632,5.52,3.47,12,0.07,474.00,753.00,3250,20240119,-19.54,1955,20231024,33.76,3250,-19.54,20240119,2400,8.96,20240102,3250,-19.54,20240119,1955,33.76,20231024,0.46,N,091810,500,1076 억,,3775892,N,N,6178,N,00,N
|
|
20240725,090712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2640,-5,5,-0.19,67695890,25759,8.22,2625,2650,2620,3435,1855,2645,2627.57,3.53,-1461,-1461,2711,2677,2656,2622,2601,2695,2640,1077,790,500,1850,5,1,215378976,5686,5.57,3.51,12,0.01,474.00,753.00,3250,20240119,-18.77,1955,20231024,35.04,3250,-18.77,20240119,2400,10.00,20240102,3250,-18.77,20240119,1955,35.04,20231024,0.46,N,091810,500,1076 억,,3805911,N,N,6178,N,00,N
|
|
20240724,160709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2645,5,2,0.19,821602760,308281,57.17,2640,2690,2635,3430,1850,2640,2665.12,3.54,-42229,23591,2726,2682,2656,2612,2586,2670,2600,1077,790,500,1840,5,1,215378976,5697,5.58,3.51,12,0.14,474.00,753.00,3250,20240119,-18.62,1955,20231024,35.29,3250,-18.62,20240119,2400,10.21,20240102,3250,-18.62,20240119,1955,35.29,20231024,0.46,N,091810,500,1076 억,,3807372,N,N,6178,N,00,N
|
|
20240724,150721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2655,15,2,0.57,775615440,290928,53.95,2640,2690,2635,3430,1850,2640,2666.00,3.54,-40208,24949,2726,2682,2656,2612,2586,2670,2600,1077,790,500,1840,5,1,215378976,5718,5.60,3.53,12,0.14,474.00,753.00,3250,20240119,-18.31,1955,20231024,35.81,3250,-18.31,20240119,2400,10.62,20240102,3250,-18.31,20240119,1955,35.81,20231024,0.46,N,091810,500,1076 억,,3809393,N,N,61,N,00,N
|
|
20240724,140716,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2645,5,2,0.19,677523485,253897,47.09,2640,2690,2635,3430,1850,2640,2668.50,3.54,-34394,30969,2726,2682,2656,2612,2586,2670,2600,1077,790,500,1840,5,1,215378976,5697,5.58,3.51,12,0.12,474.00,753.00,3250,20240119,-18.62,1955,20231024,35.29,3250,-18.62,20240119,2400,10.21,20240102,3250,-18.62,20240119,1955,35.29,20231024,0.46,N,091810,500,1076 억,,3815207,N,N,61,N,00,N
|
|
20240724,130722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,25,2,0.95,554372665,207606,38.50,2640,2690,2635,3430,1850,2640,2670.31,3.55,-22984,34601,2726,2682,2656,2612,2586,2670,2600,1077,790,500,1840,5,1,215378976,5740,5.62,3.54,12,0.10,474.00,753.00,3250,20240119,-18.00,1955,20231024,36.32,3250,-18.00,20240119,2400,11.04,20240102,3250,-18.00,20240119,1955,36.32,20231024,0.46,N,091810,500,1076 억,,3826617,N,N,61,N,00,N
|
|
20240724,120720,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,20,2,0.76,474079845,177573,32.93,2640,2690,2635,3430,1850,2640,2669.77,3.56,-12671,31155,2726,2682,2656,2612,2586,2670,2600,1077,790,500,1840,5,1,215378976,5729,5.61,3.53,12,0.08,474.00,753.00,3250,20240119,-18.15,1955,20231024,36.06,3250,-18.15,20240119,2400,10.83,20240102,3250,-18.15,20240119,1955,36.06,20231024,0.46,N,091810,500,1076 억,,3836930,N,N,61,N,00,N
|
|
20240724,110717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,50,2,1.89,380633300,142675,26.46,2640,2690,2635,3430,1850,2640,2667.83,3.57,-11208,18731,2726,2682,2656,2612,2586,2670,2600,1077,790,500,1840,5,1,215378976,5794,5.68,3.57,12,0.07,474.00,753.00,3250,20240119,-17.23,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3250,-17.23,20240119,1955,37.60,20231024,0.46,N,091810,500,1076 억,,3838393,N,N,61,N,00,N
|
|
20240724,100737,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,30,2,1.14,151751225,57013,10.57,2640,2675,2635,3430,1850,2640,2661.70,3.58,-286,15459,2726,2682,2656,2612,2586,2670,2600,1077,790,500,1840,5,1,215378976,5751,5.63,3.55,12,0.03,474.00,753.00,3250,20240119,-17.85,1955,20231024,36.57,3250,-17.85,20240119,2400,11.25,20240102,3250,-17.85,20240119,1955,36.57,20231024,0.46,N,091810,500,1076 억,,3849315,N,N,61,N,00,N
|
|
20240724,090713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2650,10,2,0.38,33892390,12826,2.38,2640,2650,2635,3430,1850,2640,2642.48,3.57,-4669,-2542,2726,2682,2656,2612,2586,2670,2600,1077,790,500,1840,5,1,215378976,5708,5.59,3.52,12,0.01,474.00,753.00,3250,20240119,-18.46,1955,20231024,35.55,3250,-18.46,20240119,2400,10.42,20240102,3250,-18.46,20240119,1955,35.55,20231024,0.46,N,091810,500,1076 억,,3844932,N,N,61,N,00,N
|
|
20240723,160706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2640,-30,5,-1.12,1428937580,538107,148.98,2675,2700,2630,3470,1870,2670,2655.52,3.58,-189984,-191689,2746,2707,2681,2642,2616,2695,2630,1077,800,500,1860,5,1,215378976,5686,5.57,3.51,12,0.25,474.00,753.00,3250,20240119,-18.77,1955,20231024,35.04,3250,-18.77,20240119,2400,10.00,20240102,3250,-18.77,20240119,1955,35.04,20231024,0.47,N,091810,500,1076 억,,3849601,N,N,61,N,00,N
|
|
20240723,150723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2640,-30,5,-1.12,1309811525,492956,136.48,2675,2700,2630,3470,1870,2670,2657.06,3.58,-180278,-181664,2746,2707,2681,2642,2616,2695,2630,1077,800,500,1860,5,1,215378976,5686,5.57,3.51,12,0.23,474.00,753.00,3250,20240119,-18.77,1955,20231024,35.04,3250,-18.77,20240119,2400,10.00,20240102,3250,-18.77,20240119,1955,35.04,20231024,0.47,N,091810,500,1076 억,,3859307,N,N,4347,N,00,N
|
|
20240723,140711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,-5,5,-0.19,679102260,254792,70.54,2675,2700,2655,3470,1870,2670,2665.32,3.71,-48242,-49824,2746,2707,2681,2642,2616,2695,2630,1077,800,500,1860,5,1,215378976,5740,5.62,3.54,12,0.12,474.00,753.00,3250,20240119,-18.00,1955,20231024,36.32,3250,-18.00,20240119,2400,11.04,20240102,3250,-18.00,20240119,1955,36.32,20231024,0.47,N,091810,500,1076 억,,3991343,N,N,4347,N,00,N
|
|
20240723,130706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,-5,5,-0.19,595554070,223422,61.86,2675,2700,2655,3470,1870,2670,2665.60,3.71,-44067,-45397,2746,2707,2681,2642,2616,2695,2630,1077,800,500,1860,5,1,215378976,5740,5.62,3.54,12,0.10,474.00,753.00,3250,20240119,-18.00,1955,20231024,36.32,3250,-18.00,20240119,2400,11.04,20240102,3250,-18.00,20240119,1955,36.32,20231024,0.47,N,091810,500,1076 억,,3995518,N,N,4347,N,00,N
|
|
20240723,120711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,-10,5,-0.37,507074120,190182,52.65,2675,2700,2655,3470,1870,2670,2666.26,3.71,-40772,-41521,2746,2707,2681,2642,2616,2695,2630,1077,800,500,1860,5,1,215378976,5729,5.61,3.53,12,0.09,474.00,753.00,3250,20240119,-18.15,1955,20231024,36.06,3250,-18.15,20240119,2400,10.83,20240102,3250,-18.15,20240119,1955,36.06,20231024,0.47,N,091810,500,1076 억,,3998813,N,N,4347,N,00,N
|
|
20240723,110714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,-5,5,-0.19,425097620,159373,44.12,2675,2700,2655,3470,1870,2670,2667.31,3.72,-35439,-35638,2746,2707,2681,2642,2616,2695,2630,1077,800,500,1860,5,1,215378976,5740,5.62,3.54,12,0.07,474.00,753.00,3250,20240119,-18.00,1955,20231024,36.32,3250,-18.00,20240119,2400,11.04,20240102,3250,-18.00,20240119,1955,36.32,20231024,0.47,N,091810,500,1076 억,,4004146,N,N,4347,N,00,N
|
|
20240723,100710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,0,3,0.00,216745305,81046,22.44,2675,2700,2660,3470,1870,2670,2674.35,3.73,-28503,-28673,2746,2707,2681,2642,2616,2695,2630,1077,800,500,1860,5,1,215378976,5751,5.63,3.55,12,0.04,474.00,753.00,3250,20240119,-17.85,1955,20231024,36.57,3250,-17.85,20240119,2400,11.25,20240102,3250,-17.85,20240119,1955,36.57,20231024,0.47,N,091810,500,1076 억,,4011082,N,N,4347,N,00,N
|
|
20240723,090715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,20,2,0.75,26216240,9749,2.70,2675,2700,2675,3470,1870,2670,2689.12,3.75,-5406,-5097,2746,2707,2681,2642,2616,2695,2630,1077,800,500,1860,5,1,215378976,5794,5.68,3.57,12,0.00,474.00,753.00,3250,20240119,-17.23,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3250,-17.23,20240119,1955,37.60,20231024,0.47,N,091810,500,1076 억,,4034179,N,N,4347,N,00,N
|
|
20240722,160704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,-20,5,-0.74,964438680,360353,55.38,2695,2720,2655,3495,1885,2690,2676.37,3.75,-91841,-109514,2796,2742,2706,2652,2616,2725,2635,1077,805,500,1880,5,1,215378976,5751,5.63,3.55,12,0.17,474.00,753.00,3270,20230714,-18.35,1955,20231024,36.57,3250,-17.85,20240119,2400,11.25,20240102,3250,-17.85,20240119,1955,36.57,20231024,0.48,N,091810,500,1076 억,,4039585,N,N,4347,N,00,N
|
|
20240722,150711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2675,-15,5,-0.56,924508710,345398,53.09,2695,2720,2655,3495,1885,2690,2676.63,3.76,-88411,-107181,2796,2742,2706,2652,2616,2725,2635,1077,805,500,1880,5,1,215378976,5761,5.64,3.55,12,0.16,474.00,753.00,3270,20230714,-18.20,1955,20231024,36.83,3250,-17.69,20240119,2400,11.46,20240102,3250,-17.69,20240119,1955,36.83,20231024,0.48,N,091810,500,1076 억,,4043015,N,N,182,N,00,N
|
|
20240722,140712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,-25,5,-0.93,834777085,311757,47.92,2695,2720,2655,3495,1885,2690,2677.64,3.77,-73567,-91696,2796,2742,2706,2652,2616,2725,2635,1077,805,500,1880,5,1,215378976,5740,5.62,3.54,12,0.14,474.00,753.00,3270,20230714,-18.50,1955,20231024,36.32,3250,-18.00,20240119,2400,11.04,20240102,3250,-18.00,20240119,1955,36.32,20231024,0.48,N,091810,500,1076 억,,4057859,N,N,182,N,00,N
|
|
20240722,130709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,-30,5,-1.12,745567885,278260,42.77,2695,2720,2655,3495,1885,2690,2679.38,3.78,-64171,-83005,2796,2742,2706,2652,2616,2725,2635,1077,805,500,1880,5,1,215378976,5729,5.61,3.53,12,0.13,474.00,753.00,3270,20230714,-18.65,1955,20231024,36.06,3250,-18.15,20240119,2400,10.83,20240102,3250,-18.15,20240119,1955,36.06,20231024,0.48,N,091810,500,1076 억,,4067255,N,N,182,N,00,N
|
|
20240722,120710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,-20,5,-0.74,653350000,243641,37.45,2695,2720,2655,3495,1885,2690,2681.60,3.78,-60832,-74347,2796,2742,2706,2652,2616,2725,2635,1077,805,500,1880,5,1,215378976,5751,5.63,3.55,12,0.11,474.00,753.00,3270,20230714,-18.35,1955,20231024,36.57,3250,-17.85,20240119,2400,11.25,20240102,3250,-17.85,20240119,1955,36.57,20231024,0.48,N,091810,500,1076 억,,4070594,N,N,182,N,00,N
|
|
20240722,110705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2675,-15,5,-0.56,551293680,205381,31.57,2695,2720,2655,3495,1885,2690,2684.24,3.78,-57846,-63239,2796,2742,2706,2652,2616,2725,2635,1077,805,500,1880,5,1,215378976,5761,5.64,3.55,12,0.10,474.00,753.00,3270,20230714,-18.20,1955,20231024,36.83,3250,-17.69,20240119,2400,11.46,20240102,3250,-17.69,20240119,1955,36.83,20231024,0.48,N,091810,500,1076 억,,4073580,N,N,182,N,00,N
|
|
20240722,100709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2695,5,2,0.19,347930025,129472,19.90,2695,2720,2655,3495,1885,2690,2687.29,3.82,-21955,-26121,2796,2742,2706,2652,2616,2725,2635,1077,805,500,1880,5,1,215378976,5804,5.69,3.58,12,0.06,474.00,753.00,3270,20230714,-17.58,1955,20231024,37.85,3250,-17.08,20240119,2400,12.29,20240102,3250,-17.08,20240119,1955,37.85,20231024,0.48,N,091810,500,1076 억,,4109471,N,N,182,N,00,N
|
|
20240722,090709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,-5,5,-0.19,85949575,32123,4.94,2695,2700,2655,3495,1885,2690,2675.49,3.84,2155,2155,2796,2742,2706,2652,2616,2725,2635,1077,805,500,1880,5,1,215378976,5783,5.66,3.57,12,0.01,474.00,753.00,3270,20230714,-17.89,1955,20231024,37.34,3250,-17.38,20240119,2400,11.88,20240102,3250,-17.38,20240119,1955,37.34,20231024,0.48,N,091810,500,1076 억,,4133581,N,N,182,N,00,N
|
|
20240719,160652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,-75,5,-2.71,1739572195,645354,40.37,2760,2760,2670,3590,1940,2765,2695.54,3.84,-327658,-336719,2861,2812,2726,2677,2591,2837,2702,1077,825,500,1930,5,1,215378976,5794,5.68,3.57,12,0.30,474.00,753.00,3295,20230713,-18.36,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3250,-17.23,20240119,1955,37.60,20231024,0.48,N,091810,500,1076 억,,4131411,N,N,182,N,00,N
|
|
20240719,150659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2695,-70,5,-2.53,1665326050,617741,38.64,2760,2760,2670,3590,1940,2765,2695.83,3.85,-318813,-328225,2861,2812,2726,2677,2591,2837,2702,1077,825,500,1930,5,1,215378976,5804,5.69,3.58,12,0.29,474.00,753.00,3295,20230713,-18.21,1955,20231024,37.85,3250,-17.08,20240119,2400,12.29,20240102,3250,-17.08,20240119,1955,37.85,20231024,0.48,N,091810,500,1076 억,,4140256,N,N,2644,N,00,N
|
|
20240719,140703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2695,-70,5,-2.53,1352413610,501480,31.37,2760,2760,2670,3590,1940,2765,2696.84,3.91,-249609,-257599,2861,2812,2726,2677,2591,2837,2702,1077,825,500,1930,5,1,215378976,5804,5.69,3.58,12,0.23,474.00,753.00,3295,20230713,-18.21,1955,20231024,37.85,3250,-17.08,20240119,2400,12.29,20240102,3250,-17.08,20240119,1955,37.85,20231024,0.48,N,091810,500,1076 억,,4209460,N,N,2644,N,00,N
|
|
20240719,130654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,-80,5,-2.89,1288719180,477819,29.89,2760,2760,2670,3590,1940,2765,2697.09,3.92,-234709,-242476,2861,2812,2726,2677,2591,2837,2702,1077,825,500,1930,5,1,215378976,5783,5.66,3.57,12,0.22,474.00,753.00,3295,20230713,-18.51,1955,20231024,37.34,3250,-17.38,20240119,2400,11.88,20240102,3250,-17.38,20240119,1955,37.34,20231024,0.48,N,091810,500,1076 억,,4224360,N,N,2644,N,00,N
|
|
20240719,120654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,-80,5,-2.89,1143823805,423876,26.51,2760,2760,2670,3590,1940,2765,2698.49,3.96,-196700,-204103,2861,2812,2726,2677,2591,2837,2702,1077,825,500,1930,5,1,215378976,5783,5.66,3.57,12,0.20,474.00,753.00,3295,20230713,-18.51,1955,20231024,37.34,3250,-17.38,20240119,2400,11.88,20240102,3250,-17.38,20240119,1955,37.34,20231024,0.48,N,091810,500,1076 억,,4262369,N,N,2644,N,00,N
|
|
20240719,110700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,-95,5,-3.44,894472320,330781,20.69,2760,2760,2670,3590,1940,2765,2704.12,4.01,-146940,-151262,2861,2812,2726,2677,2591,2837,2702,1077,825,500,1930,5,1,215378976,5751,5.63,3.55,12,0.15,474.00,753.00,3295,20230713,-18.97,1955,20231024,36.57,3250,-17.85,20240119,2400,11.25,20240102,3250,-17.85,20240119,1955,36.57,20231024,0.48,N,091810,500,1076 억,,4312129,N,N,2644,N,00,N
|
|
20240719,100603,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2720,-45,5,-1.63,366173270,134420,8.41,2760,2760,2710,3590,1940,2765,2724.10,4.07,-74675,-76461,2861,2812,2726,2677,2591,2837,2702,1077,825,500,1930,5,1,215378976,5858,5.74,3.61,12,0.06,474.00,753.00,3295,20230713,-17.45,1955,20231024,39.13,3250,-16.31,20240119,2400,13.33,20240102,3250,-16.31,20240119,1955,39.13,20231024,0.48,N,091810,500,1076 억,,4384394,N,N,2644,N,00,N
|
|
20240719,090708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2730,-35,5,-1.27,80536650,29462,1.84,2760,2760,2720,3590,1940,2765,2733.58,4.13,-13503,-13257,2861,2812,2726,2677,2591,2837,2702,1077,825,500,1930,5,1,215378976,5880,5.76,3.63,12,0.01,474.00,753.00,3295,20230713,-17.15,1955,20231024,39.64,3250,-16.00,20240119,2400,13.75,20240102,3250,-16.00,20240119,1955,39.64,20231024,0.48,N,091810,500,1076 억,,4445566,N,N,2644,N,00,N
|
|
20240718,160646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2765,45,2,1.65,4318317530,1592406,298.67,2715,2775,2640,3535,1905,2720,2711.70,4.14,386529,383038,2770,2745,2710,2685,2650,2757,2697,1077,815,500,1900,5,1,215378976,5955,5.83,3.67,12,0.74,474.00,753.00,3300,20230712,-16.21,1955,20231024,41.43,3250,-14.92,20240119,2400,15.21,20240102,3250,-14.92,20240119,1955,41.43,20231024,0.47,N,091810,500,1076 억,,4459069,N,N,2644,N,00,N
|
|
20240718,150654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2745,25,2,0.92,3974838295,1467967,275.33,2715,2775,2640,3535,1905,2720,2707.72,4.06,302945,294125,2770,2745,2710,2685,2650,2757,2697,1077,815,500,1900,5,1,215378976,5912,5.79,3.65,12,0.68,474.00,753.00,3300,20230712,-16.82,1955,20231024,40.41,3250,-15.54,20240119,2400,14.38,20240102,3250,-15.54,20240119,1955,40.41,20231024,0.47,N,091810,500,1076 억,,4375485,N,N,464,N,00,N
|
|
20240718,140650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2750,30,2,1.10,3765341815,1391607,261.01,2715,2775,2640,3535,1905,2720,2705.75,4.05,283214,275697,2770,2745,2710,2685,2650,2757,2697,1077,815,500,1900,5,1,215378976,5923,5.80,3.65,12,0.65,474.00,753.00,3300,20230712,-16.67,1955,20231024,40.66,3250,-15.38,20240119,2400,14.58,20240102,3250,-15.38,20240119,1955,40.66,20231024,0.47,N,091810,500,1076 억,,4355754,N,N,464,N,00,N
|
|
20240718,130651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2745,25,2,0.92,3543529925,1311003,245.89,2715,2775,2640,3535,1905,2720,2702.91,4.05,283208,278850,2770,2745,2710,2685,2650,2757,2697,1077,815,500,1900,5,1,215378976,5912,5.79,3.65,12,0.61,474.00,753.00,3300,20230712,-16.82,1955,20231024,40.41,3250,-15.54,20240119,2400,14.38,20240102,3250,-15.54,20240119,1955,40.41,20231024,0.47,N,091810,500,1076 억,,4355748,N,N,464,N,00,N
|
|
20240718,120651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2740,20,2,0.74,3339758465,1236668,231.95,2715,2775,2640,3535,1905,2720,2700.61,4.05,291409,286870,2770,2745,2710,2685,2650,2757,2697,1077,815,500,1900,5,1,215378976,5901,5.78,3.64,12,0.57,474.00,753.00,3300,20230712,-16.97,1955,20231024,40.15,3250,-15.69,20240119,2400,14.17,20240102,3250,-15.69,20240119,1955,40.15,20231024,0.47,N,091810,500,1076 억,,4363949,N,N,464,N,00,N
|
|
20240718,110654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2755,35,2,1.29,2676285755,996141,186.84,2715,2770,2640,3535,1905,2720,2686.65,4.02,255125,251774,2770,2745,2710,2685,2650,2757,2697,1077,815,500,1900,5,1,215378976,5934,5.81,3.66,12,0.46,474.00,753.00,3300,20230712,-16.52,1955,20231024,40.92,3250,-15.23,20240119,2400,14.79,20240102,3250,-15.23,20240119,1955,40.92,20231024,0.47,N,091810,500,1076 억,,4327665,N,N,464,N,00,N
|
|
20240718,100657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,-55,5,-2.02,1618426030,609200,114.26,2715,2715,2640,3535,1905,2720,2656.64,3.97,202838,193743,2770,2745,2710,2685,2650,2757,2697,1077,815,500,1900,5,1,215378976,5740,5.62,3.54,12,0.28,474.00,753.00,3300,20230712,-19.24,1955,20231024,36.32,3250,-18.00,20240119,2400,11.04,20240102,3250,-18.00,20240119,1955,36.32,20231024,0.47,N,091810,500,1076 억,,4275378,N,N,464,N,00,N
|
|
20240718,090656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,-50,5,-1.84,162455740,60636,11.37,2715,2715,2665,3535,1905,2720,2679.16,3.78,-1849,-950,2770,2745,2710,2685,2650,2757,2697,1077,815,500,1900,5,1,215378976,5751,5.63,3.55,12,0.03,474.00,753.00,3300,20230712,-19.09,1955,20231024,36.57,3250,-17.85,20240119,2400,11.25,20240102,3250,-17.85,20240119,1955,36.57,20231024,0.47,N,091810,500,1076 억,,4070691,N,N,464,N,00,N
|
|
20240717,160724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2720,40,2,1.49,1431030855,528507,136.15,2680,2735,2675,3480,1880,2680,2707.68,3.78,34831,35121,2736,2707,2686,2657,2636,2697,2647,1077,800,500,1870,5,1,215378976,5858,5.74,3.61,12,0.25,474.00,753.00,3300,20230712,-17.58,1955,20231024,39.13,3250,-16.31,20240119,2400,13.33,20240102,3250,-16.31,20240119,1955,39.13,20231024,0.47,N,091810,500,1076 억,,4072540,N,N,464,N,00,N
|
|
20240717,150728,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2725,45,2,1.68,1384729825,511481,131.77,2680,2735,2675,3480,1880,2680,2707.29,3.78,35256,35429,2736,2707,2686,2657,2636,2697,2647,1077,800,500,1870,5,1,215378976,5869,5.75,3.62,12,0.24,474.00,753.00,3300,20230712,-17.42,1955,20231024,39.39,3250,-16.15,20240119,2400,13.54,20240102,3250,-16.15,20240119,1955,39.39,20231024,0.47,N,091810,500,1076 억,,4072965,N,N,2727,N,00,N
|
|
20240717,140725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,30,2,1.12,850757040,315655,81.32,2680,2720,2675,3480,1880,2680,2695.21,3.79,44889,45062,2736,2707,2686,2657,2636,2697,2647,1077,800,500,1870,5,1,215378976,5837,5.72,3.60,12,0.15,474.00,753.00,3300,20230712,-17.88,1955,20231024,38.62,3250,-16.62,20240119,2400,12.92,20240102,3250,-16.62,20240119,1955,38.62,20231024,0.47,N,091810,500,1076 억,,4082598,N,N,2727,N,00,N
|
|
20240717,130724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,20,2,0.75,549170970,204149,52.59,2680,2710,2675,3480,1880,2680,2690.05,3.76,13102,11592,2736,2707,2686,2657,2636,2697,2647,1077,800,500,1870,5,1,215378976,5815,5.70,3.59,12,0.09,474.00,753.00,3300,20230712,-18.18,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3250,-16.92,20240119,1955,38.11,20231024,0.47,N,091810,500,1076 억,,4050811,N,N,2727,N,00,N
|
|
20240717,120725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,20,2,0.75,489186030,181943,46.87,2680,2710,2675,3480,1880,2680,2688.68,3.76,6619,6619,2736,2707,2686,2657,2636,2697,2647,1077,800,500,1870,5,1,215378976,5815,5.70,3.59,12,0.08,474.00,753.00,3300,20230712,-18.18,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3250,-16.92,20240119,1955,38.11,20231024,0.47,N,091810,500,1076 억,,4044328,N,N,2727,N,00,N
|
|
20240717,110724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2695,15,2,0.56,444551980,165384,42.61,2680,2710,2675,3480,1880,2680,2688.00,3.76,6539,6539,2736,2707,2686,2657,2636,2697,2647,1077,800,500,1870,5,1,215378976,5804,5.69,3.58,12,0.08,474.00,753.00,3300,20230712,-18.33,1955,20231024,37.85,3250,-17.08,20240119,2400,12.29,20240102,3250,-17.08,20240119,1955,37.85,20231024,0.47,N,091810,500,1076 억,,4044248,N,N,2727,N,00,N
|
|
20240717,100724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,0,3,0.00,343706725,127852,32.94,2680,2710,2675,3480,1880,2680,2688.32,3.76,7697,7697,2736,2707,2686,2657,2636,2697,2647,1077,800,500,1870,5,1,215378976,5772,5.65,3.56,12,0.06,474.00,753.00,3300,20230712,-18.79,1955,20231024,37.08,3250,-17.54,20240119,2400,11.67,20240102,3250,-17.54,20240119,1955,37.08,20231024,0.47,N,091810,500,1076 억,,4045406,N,N,2727,N,00,N
|
|
20240717,090600,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,30,2,1.12,108726375,40427,10.41,2680,2710,2680,3480,1880,2680,2689.45,3.75,3183,3183,2736,2707,2686,2657,2636,2697,2647,1077,800,500,1870,5,1,215378976,5837,5.72,3.60,12,0.02,474.00,753.00,3300,20230712,-17.88,1955,20231024,38.62,3250,-16.62,20240119,2400,12.92,20240102,3250,-16.62,20240119,1955,38.62,20231024,0.47,N,091810,500,1076 억,,4040892,N,N,2727,N,00,N
|
|
20240716,160726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,-10,5,-0.37,1037172700,386301,60.03,2685,2715,2665,3495,1885,2690,2684.89,3.75,-13836,-15110,2763,2726,2703,2666,2643,2720,2660,1077,805,500,1880,5,1,215378976,5772,5.65,3.56,12,0.18,474.00,753.00,3300,20230712,-18.79,1955,20231024,37.08,3250,-17.54,20240119,2400,11.67,20240102,3250,-17.54,20240119,1955,37.08,20231024,0.47,N,091810,500,1076 억,,4037709,N,N,2727,N,00,N
|
|
20240716,150733,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,-10,5,-0.37,976606995,363723,56.52,2685,2715,2665,3495,1885,2690,2685.03,3.75,-15698,-17370,2763,2726,2703,2666,2643,2720,2660,1077,805,500,1880,5,1,215378976,5772,5.65,3.56,12,0.17,474.00,753.00,3300,20230712,-18.79,1955,20231024,37.08,3250,-17.54,20240119,2400,11.67,20240102,3250,-17.54,20240119,1955,37.08,20231024,0.47,N,091810,500,1076 억,,4035847,N,N,2829,N,00,N
|
|
20240716,140730,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,-5,5,-0.19,812523630,302498,47.00,2685,2715,2665,3495,1885,2690,2686.05,3.75,-10866,-13533,2763,2726,2703,2666,2643,2720,2660,1077,805,500,1880,5,1,215378976,5783,5.66,3.57,12,0.14,474.00,753.00,3300,20230712,-18.64,1955,20231024,37.34,3250,-17.38,20240119,2400,11.88,20240102,3250,-17.38,20240119,1955,37.34,20231024,0.47,N,091810,500,1076 억,,4040679,N,N,2829,N,00,N
|
|
20240716,130731,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,-10,5,-0.37,652518915,242830,37.73,2685,2715,2665,3495,1885,2690,2687.14,3.75,-17655,-18785,2763,2726,2703,2666,2643,2720,2660,1077,805,500,1880,5,1,215378976,5772,5.65,3.56,12,0.11,474.00,753.00,3300,20230712,-18.79,1955,20231024,37.08,3250,-17.54,20240119,2400,11.67,20240102,3250,-17.54,20240119,1955,37.08,20231024,0.47,N,091810,500,1076 억,,4033890,N,N,2829,N,00,N
|
|
20240716,120729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,-5,5,-0.19,449431945,167066,25.96,2685,2715,2665,3495,1885,2690,2690.15,3.74,-19674,-20117,2763,2726,2703,2666,2643,2720,2660,1077,805,500,1880,5,1,215378976,5783,5.66,3.57,12,0.08,474.00,753.00,3300,20230712,-18.64,1955,20231024,37.34,3250,-17.38,20240119,2400,11.88,20240102,3250,-17.38,20240119,1955,37.34,20231024,0.47,N,091810,500,1076 억,,4031871,N,N,2829,N,00,N
|
|
20240716,110729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,0,3,0.00,386301535,143562,22.31,2685,2715,2665,3495,1885,2690,2690.83,3.74,-20110,-20254,2763,2726,2703,2666,2643,2720,2660,1077,805,500,1880,5,1,215378976,5794,5.68,3.57,12,0.07,474.00,753.00,3300,20230712,-18.48,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3250,-17.23,20240119,1955,37.60,20231024,0.47,N,091810,500,1076 억,,4031435,N,N,2829,N,00,N
|
|
20240716,100730,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,0,3,0.00,201041710,74597,11.59,2685,2715,2665,3495,1885,2690,2695.04,3.76,-6456,-6947,2763,2726,2703,2666,2643,2720,2660,1077,805,500,1880,5,1,215378976,5794,5.68,3.57,12,0.03,474.00,753.00,3300,20230712,-18.48,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3250,-17.23,20240119,1955,37.60,20231024,0.47,N,091810,500,1076 억,,4045089,N,N,2829,N,00,N
|
|
20240716,090728,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,0,3,0.00,37725800,14065,2.19,2685,2695,2665,3495,1885,2690,2682.25,3.77,3310,2893,2763,2726,2703,2666,2643,2720,2660,1077,805,500,1880,5,1,215378976,5794,5.68,3.57,12,0.01,474.00,753.00,3300,20230712,-18.48,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3250,-17.23,20240119,1955,37.60,20231024,0.47,N,091810,500,1076 억,,4054855,N,N,2829,N,00,N
|
|
20240715,160717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,5,2,0.19,1735179235,642480,192.30,2690,2740,2680,3490,1880,2685,2700.77,3.76,-46563,-44503,2721,2702,2686,2667,2651,2702,2667,1077,805,500,1870,5,1,215378976,5794,5.68,3.57,12,0.30,474.00,753.00,3300,20230712,-18.48,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3250,-17.23,20240119,1955,37.60,20231024,0.54,N,091810,500,1076 억,,4051545,N,N,2829,N,00,N
|
|
20240715,150722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,0,3,0.00,1385035090,511980,153.24,2690,2740,2680,3490,1880,2685,2705.25,3.77,-34224,-32071,2721,2702,2686,2667,2651,2702,2667,1077,805,500,1870,5,1,215378976,5783,5.66,3.57,12,0.24,474.00,753.00,3300,20230712,-18.64,1955,20231024,37.34,3250,-17.38,20240119,2400,11.88,20240102,3250,-17.38,20240119,1955,37.34,20231024,0.54,N,091810,500,1076 억,,4063884,N,N,1994,N,00,N
|
|
20240715,140721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,5,2,0.19,1043352010,384863,115.20,2690,2740,2685,3490,1880,2685,2710.97,3.79,-20632,-19153,2721,2702,2686,2667,2651,2702,2667,1077,805,500,1870,5,1,215378976,5794,5.68,3.57,12,0.18,474.00,753.00,3300,20230712,-18.48,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3250,-17.23,20240119,1955,37.60,20231024,0.54,N,091810,500,1076 억,,4077476,N,N,1994,N,00,N
|
|
20240715,130722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2720,35,2,1.30,819782650,302056,90.41,2690,2740,2685,3490,1880,2685,2714.01,3.82,10744,11832,2721,2702,2686,2667,2651,2702,2667,1077,805,500,1870,5,1,215378976,5858,5.74,3.61,12,0.14,474.00,753.00,3300,20230712,-17.58,1955,20231024,39.13,3250,-16.31,20240119,2400,13.33,20240102,3250,-16.31,20240119,1955,39.13,20231024,0.54,N,091810,500,1076 억,,4108852,N,N,1994,N,00,N
|
|
20240715,120721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2725,40,2,1.49,768263275,283120,84.74,2690,2740,2685,3490,1880,2685,2713.56,3.81,5217,5373,2721,2702,2686,2667,2651,2702,2667,1077,805,500,1870,5,1,215378976,5869,5.75,3.62,12,0.13,474.00,753.00,3300,20230712,-17.42,1955,20231024,39.39,3250,-16.15,20240119,2400,13.54,20240102,3250,-16.15,20240119,1955,39.39,20231024,0.54,N,091810,500,1076 억,,4103325,N,N,1994,N,00,N
|
|
20240715,110721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2725,40,2,1.49,690912405,254682,76.23,2690,2740,2685,3490,1880,2685,2712.84,3.80,-1369,-923,2721,2702,2686,2667,2651,2702,2667,1077,805,500,1870,5,1,215378976,5869,5.75,3.62,12,0.12,474.00,753.00,3300,20230712,-17.42,1955,20231024,39.39,3250,-16.15,20240119,2400,13.54,20240102,3250,-16.15,20240119,1955,39.39,20231024,0.54,N,091810,500,1076 억,,4096739,N,N,1994,N,00,N
|
|
20240715,100721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2715,30,2,1.12,477476260,176181,52.73,2690,2740,2685,3490,1880,2685,2710.15,3.79,-21125,-21227,2721,2702,2686,2667,2651,2702,2667,1077,805,500,1870,5,1,215378976,5848,5.73,3.61,12,0.08,474.00,753.00,3300,20230712,-17.73,1955,20231024,38.87,3250,-16.46,20240119,2400,13.12,20240102,3250,-16.46,20240119,1955,38.87,20231024,0.54,N,091810,500,1076 억,,4076983,N,N,1994,N,00,N
|
|
20240715,090722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,20,2,0.74,67682910,25080,7.51,2690,2710,2690,3490,1880,2685,2698.68,3.80,-6041,-6046,2721,2702,2686,2667,2651,2702,2667,1077,805,500,1870,5,1,215378976,5826,5.71,3.59,12,0.01,474.00,753.00,3300,20230712,-18.03,1955,20231024,38.36,3250,-16.77,20240119,2400,12.71,20240102,3250,-16.77,20240119,1955,38.36,20231024,0.54,N,091810,500,1076 억,,4092067,N,N,1994,N,00,N
|
|
20240712,160715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,-10,5,-0.37,897109015,333766,34.43,2685,2705,2670,3500,1890,2695,2687.83,3.81,-101103,-129920,2805,2750,2715,2660,2625,2732,2642,1077,805,500,1880,5,1,215378976,5783,5.66,3.57,12,0.15,474.00,753.00,3300,20230712,-18.64,1955,20231024,37.34,3250,-17.38,20240119,2400,11.88,20240102,3300,-18.64,20230712,1955,37.34,20231024,0.55,N,091810,500,1076 억,,4098108,N,N,1994,N,00,N
|
|
20240712,150721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,-5,5,-0.19,792921220,294973,30.42,2685,2705,2670,3500,1890,2695,2688.11,3.81,-95586,-111345,2805,2750,2715,2660,2625,2732,2642,1077,805,500,1880,5,1,215378976,5794,5.68,3.57,12,0.14,474.00,753.00,3300,20230712,-18.48,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3300,-18.48,20230712,1955,37.60,20231024,0.55,N,091810,500,1076 억,,4103625,N,N,8449,N,00,N
|
|
20240712,140723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,-5,5,-0.19,605420060,225307,23.24,2685,2705,2670,3500,1890,2695,2687.08,3.84,-65302,-66285,2805,2750,2715,2660,2625,2732,2642,1077,805,500,1880,5,1,215378976,5794,5.68,3.57,12,0.10,474.00,753.00,3300,20230712,-18.48,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3300,-18.48,20230712,1955,37.60,20231024,0.55,N,091810,500,1076 억,,4133909,N,N,8449,N,00,N
|
|
20240712,130718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,-5,5,-0.19,512271975,190689,19.67,2685,2705,2670,3500,1890,2695,2686.42,3.85,-50929,-51821,2805,2750,2715,2660,2625,2732,2642,1077,805,500,1880,5,1,215378976,5794,5.68,3.57,12,0.09,474.00,753.00,3300,20230712,-18.48,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3300,-18.48,20230712,1955,37.60,20231024,0.55,N,091810,500,1076 억,,4148282,N,N,8449,N,00,N
|
|
20240712,120719,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,-5,5,-0.19,458742240,170779,17.61,2685,2705,2670,3500,1890,2695,2686.17,3.86,-44675,-45424,2805,2750,2715,2660,2625,2732,2642,1077,805,500,1880,5,1,215378976,5794,5.68,3.57,12,0.08,474.00,753.00,3300,20230712,-18.48,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3300,-18.48,20230712,1955,37.60,20231024,0.55,N,091810,500,1076 억,,4154536,N,N,8449,N,00,N
|
|
20240712,110717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,-10,5,-0.37,385773435,143617,14.81,2685,2705,2670,3500,1890,2695,2686.12,3.87,-35302,-35957,2805,2750,2715,2660,2625,2732,2642,1077,805,500,1880,5,1,215378976,5783,5.66,3.57,12,0.07,474.00,753.00,3300,20230712,-18.64,1955,20231024,37.34,3250,-17.38,20240119,2400,11.88,20240102,3300,-18.64,20230712,1955,37.34,20231024,0.55,N,091810,500,1076 억,,4163909,N,N,8449,N,00,N
|
|
20240712,100719,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,-10,5,-0.37,285671250,106327,10.97,2685,2705,2670,3500,1890,2695,2686.71,3.88,-26514,-27115,2805,2750,2715,2660,2625,2732,2642,1077,805,500,1880,5,1,215378976,5783,5.66,3.57,12,0.05,474.00,753.00,3300,20230712,-18.64,1955,20231024,37.34,3250,-17.38,20240119,2400,11.88,20240102,3300,-18.64,20230712,1955,37.34,20231024,0.55,N,091810,500,1076 억,,4172697,N,N,8449,N,00,N
|
|
20240712,090715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,-15,5,-0.56,56203300,20942,2.16,2685,2695,2670,3500,1890,2695,2683.67,3.90,-1320,-1955,2805,2750,2715,2660,2625,2732,2642,1077,805,500,1880,5,1,215378976,5772,5.65,3.56,12,0.01,474.00,753.00,3300,20230712,-18.79,1955,20231024,37.08,3250,-17.54,20240119,2400,11.67,20240102,3300,-18.79,20230712,1955,37.08,20231024,0.55,N,091810,500,1076 억,,4197891,N,N,8449,N,00,N
|
|
20240711,160713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2695,-70,5,-2.53,2601444960,959839,87.48,2765,2770,2680,3590,1940,2765,2710.29,3.90,-126018,-143495,2841,2802,2771,2732,2701,2787,2717,1077,825,500,1930,5,1,215378976,5804,5.69,3.58,12,0.45,474.00,753.00,3300,20230712,-18.33,1955,20231024,37.85,3250,-17.08,20240119,2400,12.29,20240102,3300,-18.33,20230712,1955,37.85,20231024,0.44,N,091810,500,1076 억,,4197898,N,N,8449,N,00,N
|
|
20240711,150719,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2695,-70,5,-2.53,2499739690,922132,84.04,2765,2770,2680,3590,1940,2765,2710.82,3.91,-115301,-128133,2841,2802,2771,2732,2701,2787,2717,1077,825,500,1930,5,1,215378976,5804,5.69,3.58,12,0.43,474.00,753.00,3300,20230712,-18.33,1955,20231024,37.85,3250,-17.08,20240119,2400,12.29,20240102,3300,-18.33,20230712,1955,37.85,20231024,0.44,N,091810,500,1076 억,,4208615,N,N,3895,N,00,N
|
|
20240711,140718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,-75,5,-2.71,2372799375,875018,79.75,2765,2770,2680,3590,1940,2765,2711.71,3.92,-103843,-111110,2841,2802,2771,2732,2701,2787,2717,1077,825,500,1930,5,1,215378976,5794,5.68,3.57,12,0.41,474.00,753.00,3300,20230712,-18.48,1955,20231024,37.60,3250,-17.23,20240119,2400,12.08,20240102,3300,-18.48,20230712,1955,37.60,20231024,0.44,N,091810,500,1076 억,,4220073,N,N,3895,N,00,N
|
|
20240711,130716,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2695,-70,5,-2.53,1965279245,723399,65.93,2765,2770,2690,3590,1940,2765,2716.72,3.90,-127774,-133122,2841,2802,2771,2732,2701,2787,2717,1077,825,500,1930,5,1,215378976,5804,5.69,3.58,12,0.34,474.00,753.00,3300,20230712,-18.33,1955,20231024,37.85,3250,-17.08,20240119,2400,12.29,20240102,3300,-18.33,20230712,1955,37.85,20231024,0.44,N,091810,500,1076 억,,4196142,N,N,3895,N,00,N
|
|
20240711,120716,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,-65,5,-2.35,1511973095,555380,50.62,2765,2770,2695,3590,1940,2765,2722.41,3.89,-140195,-144012,2841,2802,2771,2732,2701,2787,2717,1077,825,500,1930,5,1,215378976,5815,5.70,3.59,12,0.26,474.00,753.00,3300,20230712,-18.18,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3300,-18.18,20230712,1955,38.11,20231024,0.44,N,091810,500,1076 억,,4183721,N,N,3895,N,00,N
|
|
20240711,110714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2715,-50,5,-1.81,1159552410,425045,38.74,2765,2770,2700,3590,1940,2765,2728.06,3.92,-102954,-104796,2841,2802,2771,2732,2701,2787,2717,1077,825,500,1930,5,1,215378976,5848,5.73,3.61,12,0.20,474.00,753.00,3300,20230712,-17.73,1955,20231024,38.87,3250,-16.46,20240119,2400,13.12,20240102,3300,-17.73,20230712,1955,38.87,20231024,0.44,N,091810,500,1076 억,,4220962,N,N,3895,N,00,N
|
|
20240711,100715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2715,-50,5,-1.81,761286195,278099,25.35,2765,2770,2715,3590,1940,2765,2737.46,3.95,-70863,-71251,2841,2802,2771,2732,2701,2787,2717,1077,825,500,1930,5,1,215378976,5848,5.73,3.61,12,0.13,474.00,753.00,3300,20230712,-17.73,1955,20231024,38.87,3250,-16.46,20240119,2400,13.12,20240102,3300,-17.73,20230712,1955,38.87,20231024,0.44,N,091810,500,1076 억,,4253053,N,N,3895,N,00,N
|
|
20240711,090713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2755,-10,5,-0.36,141943250,51618,4.70,2765,2770,2740,3590,1940,2765,2749.86,3.99,-32738,-34919,2841,2802,2771,2732,2701,2787,2717,1077,825,500,1930,5,1,215378976,5934,5.81,3.66,12,0.02,474.00,753.00,3300,20230712,-16.52,1955,20231024,40.92,3250,-15.23,20240119,2400,14.79,20240102,3300,-16.52,20230712,1955,40.92,20231024,0.44,N,091810,500,1076 억,,4291178,N,N,3895,N,00,N
|
|
20240710,160712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2765,-35,5,-1.25,3035296770,1095356,38.88,2800,2810,2740,3640,1960,2800,2771.07,4.02,22195,19489,2956,2877,2796,2717,2636,2917,2757,1077,840,500,1960,5,1,215378976,5955,5.83,3.67,12,0.51,474.00,753.00,3300,20230712,-16.21,1955,20231024,41.43,3250,-14.92,20240119,2400,15.21,20240102,3300,-16.21,20230712,1955,41.43,20231024,0.34,N,091810,500,1076 억,,4323916,N,N,3895,N,00,N
|
|
20240710,150714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2765,-35,5,-1.25,2988168720,1078314,38.27,2800,2810,2740,3640,1960,2800,2771.15,4.02,29305,23125,2956,2877,2796,2717,2636,2917,2757,1077,840,500,1960,5,1,215378976,5955,5.83,3.67,12,0.50,474.00,753.00,3300,20230712,-16.21,1955,20231024,41.43,3250,-14.92,20240119,2400,15.21,20240102,3300,-16.21,20230712,1955,41.43,20231024,0.34,N,091810,500,1076 억,,4331026,N,N,1373,N,00,N
|
|
20240710,140712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,-25,5,-0.89,2764690830,997631,35.41,2800,2810,2740,3640,1960,2800,2771.26,4.06,73283,67306,2956,2877,2796,2717,2636,2917,2757,1077,840,500,1960,5,1,215378976,5977,5.85,3.69,12,0.46,474.00,753.00,3300,20230712,-15.91,1955,20231024,41.94,3250,-14.62,20240119,2400,15.62,20240102,3300,-15.91,20230712,1955,41.94,20231024,0.34,N,091810,500,1076 억,,4375004,N,N,1373,N,00,N
|
|
20240710,130713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2805,5,2,0.18,1552348805,558008,19.81,2800,2810,2750,3640,1960,2800,2781.95,3.90,-101855,-110971,2956,2877,2796,2717,2636,2917,2757,1077,840,500,1960,5,1,215378976,6041,5.92,3.73,12,0.26,474.00,753.00,3300,20230712,-15.00,1955,20231024,43.48,3250,-13.69,20240119,2400,16.88,20240102,3300,-15.00,20230712,1955,43.48,20231024,0.34,N,091810,500,1076 억,,4199866,N,N,1373,N,00,N
|
|
20240710,120712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2785,-15,5,-0.54,1354416280,487114,17.29,2800,2810,2750,3640,1960,2800,2780.49,3.88,-120553,-122781,2956,2877,2796,2717,2636,2917,2757,1077,840,500,1960,5,1,215378976,5998,5.88,3.70,12,0.23,474.00,753.00,3300,20230712,-15.61,1955,20231024,42.46,3250,-14.31,20240119,2400,16.04,20240102,3300,-15.61,20230712,1955,42.46,20231024,0.34,N,091810,500,1076 억,,4181168,N,N,1373,N,00,N
|
|
20240710,110713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2790,-10,5,-0.36,1202587025,432668,15.36,2800,2810,2750,3640,1960,2800,2779.47,3.90,-104567,-106137,2956,2877,2796,2717,2636,2917,2757,1077,840,500,1960,5,1,215378976,6009,5.89,3.71,12,0.20,474.00,753.00,3300,20230712,-15.45,1955,20231024,42.71,3250,-14.15,20240119,2400,16.25,20240102,3300,-15.45,20230712,1955,42.71,20231024,0.34,N,091810,500,1076 억,,4197154,N,N,1373,N,00,N
|
|
20240710,100708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2800,0,3,0.00,994626150,358140,12.71,2800,2810,2750,3640,1960,2800,2777.20,3.90,-97671,-98569,2956,2877,2796,2717,2636,2917,2757,1077,840,500,1960,5,1,215378976,6031,5.91,3.72,12,0.17,474.00,753.00,3300,20230712,-15.15,1955,20231024,43.22,3250,-13.85,20240119,2400,16.67,20240102,3300,-15.15,20230712,1955,43.22,20231024,0.34,N,091810,500,1076 억,,4204050,N,N,1373,N,00,N
|
|
20240710,090713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2795,-5,5,-0.18,282864505,101507,3.60,2800,2810,2765,3640,1960,2800,2786.65,3.94,-62511,-62816,2956,2877,2796,2717,2636,2917,2757,1077,840,500,1960,5,1,215378976,6020,5.90,3.71,12,0.05,474.00,753.00,3300,20230712,-15.30,1955,20231024,42.97,3250,-14.00,20240119,2400,16.46,20240102,3300,-15.30,20230712,1955,42.97,20231024,0.34,N,091810,500,1076 억,,4239210,N,N,1373,N,00,N
|
|
20240709,160710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2800,95,2,3.51,7907622595,2807394,173.60,2715,2875,2715,3515,1895,2705,2816.72,4.00,756491,756458,2818,2761,2668,2611,2518,2790,2640,1077,810,500,1890,5,1,215378976,6031,5.91,3.72,12,1.30,474.00,753.00,3325,20230703,-15.79,1955,20231024,43.22,3250,-13.85,20240119,2400,16.67,20240102,3300,-15.15,20230712,1955,43.22,20231024,0.28,N,091810,500,1076 억,,4301721,N,N,1373,N,00,N
|
|
20240709,150711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2780,75,2,2.77,7742663250,2748367,169.95,2715,2875,2715,3515,1895,2705,2817.19,4.00,761116,761375,2818,2761,2668,2611,2518,2790,2640,1077,810,500,1890,5,1,215378976,5988,5.86,3.69,12,1.28,474.00,753.00,3325,20230703,-16.39,1955,20231024,42.20,3250,-14.46,20240119,2400,15.83,20240102,3300,-15.76,20230712,1955,42.20,20231024,0.28,N,091810,500,1076 억,,4306346,N,N,5305,N,00,N
|
|
20240709,140712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2805,100,2,3.70,7329925590,2600749,160.82,2715,2875,2715,3515,1895,2705,2818.39,4.00,759636,761054,2818,2761,2668,2611,2518,2790,2640,1077,810,500,1890,5,1,215378976,6041,5.92,3.73,12,1.21,474.00,753.00,3325,20230703,-15.64,1955,20231024,43.48,3250,-13.69,20240119,2400,16.88,20240102,3300,-15.00,20230712,1955,43.48,20231024,0.28,N,091810,500,1076 억,,4304866,N,N,5305,N,00,N
|
|
20240709,130714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2795,90,2,3.33,6860672980,2432630,150.42,2715,2875,2715,3515,1895,2705,2820.27,3.98,737525,738943,2818,2761,2668,2611,2518,2790,2640,1077,810,500,1890,5,1,215378976,6020,5.90,3.71,12,1.13,474.00,753.00,3325,20230703,-15.94,1955,20231024,42.97,3250,-14.00,20240119,2400,16.46,20240102,3300,-15.30,20230712,1955,42.97,20231024,0.28,N,091810,500,1076 억,,4282755,N,N,5305,N,00,N
|
|
20240709,120715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2825,120,2,4.44,6425040595,2277483,140.83,2715,2875,2715,3515,1895,2705,2821.11,3.95,712965,714383,2818,2761,2668,2611,2518,2790,2640,1077,810,500,1890,5,1,215378976,6084,5.96,3.75,12,1.06,474.00,753.00,3325,20230703,-15.04,1955,20231024,44.50,3250,-13.08,20240119,2400,17.71,20240102,3300,-14.39,20230712,1955,44.50,20231024,0.28,N,091810,500,1076 억,,4258195,N,N,5305,N,00,N
|
|
20240709,110716,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,115,2,4.25,6002363260,2127811,131.58,2715,2875,2715,3515,1895,2705,2820.91,3.94,691952,692828,2818,2761,2668,2611,2518,2790,2640,1077,810,500,1890,5,1,215378976,6074,5.95,3.75,12,0.99,474.00,753.00,3325,20230703,-15.19,1955,20231024,44.25,3250,-13.23,20240119,2400,17.50,20240102,3300,-14.55,20230712,1955,44.25,20231024,0.28,N,091810,500,1076 억,,4237182,N,N,5305,N,00,N
|
|
20240709,100713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2825,120,2,4.44,3842073350,1367898,84.59,2715,2875,2715,3515,1895,2705,2808.74,3.73,469297,470806,2818,2761,2668,2611,2518,2790,2640,1077,810,500,1890,5,1,215378976,6084,5.96,3.75,12,0.64,474.00,753.00,3325,20230703,-15.04,1955,20231024,44.50,3250,-13.08,20240119,2400,17.71,20240102,3300,-14.39,20230712,1955,44.50,20231024,0.28,N,091810,500,1076 억,,4014527,N,N,5305,N,00,N
|
|
20240709,090711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2750,45,2,1.66,461470815,167228,10.34,2715,2785,2715,3515,1895,2705,2759.53,3.37,86644,85745,2818,2761,2668,2611,2518,2790,2640,1077,810,500,1890,5,1,215378976,5923,5.80,3.65,12,0.08,474.00,753.00,3325,20230703,-17.29,1955,20231024,40.66,3250,-15.38,20240119,2400,14.58,20240102,3300,-16.67,20230712,1955,40.66,20231024,0.28,N,091810,500,1076 억,,3631874,N,N,5305,N,00,N
|
|
20240708,160707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,50,2,1.88,4251547260,1611280,123.96,2645,2725,2575,3450,1860,2655,2638.56,3.29,-7829,-53192,2845,2750,2690,2595,2535,2720,2565,1077,795,500,1850,5,1,215378976,5826,5.71,3.59,12,0.75,474.00,753.00,3335,20230630,-18.89,1955,20231024,38.36,3250,-16.77,20240119,2400,12.71,20240102,3300,-18.03,20230712,1955,38.36,20231024,0.28,N,091810,500,1076 억,,3545230,N,N,5305,N,00,N
|
|
20240708,150708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,50,2,1.88,4135999370,1568501,120.67,2645,2725,2575,3450,1860,2655,2636.91,3.28,-17512,-59667,2845,2750,2690,2595,2535,2720,2565,1077,795,500,1850,5,1,215378976,5826,5.71,3.59,12,0.73,474.00,753.00,3335,20230630,-18.89,1955,20231024,38.36,3250,-16.77,20240119,2400,12.71,20240102,3300,-18.03,20230712,1955,38.36,20231024,0.28,N,091810,500,1076 억,,3535547,N,N,705,N,00,N
|
|
20240708,140710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,30,2,1.13,2873275925,1102556,84.82,2645,2685,2575,3450,1860,2655,2606.01,3.29,-6035,-19501,2845,2750,2690,2595,2535,2720,2565,1077,795,500,1850,5,1,215378976,5783,5.66,3.57,12,0.51,474.00,753.00,3335,20230630,-19.49,1955,20231024,37.34,3250,-17.38,20240119,2400,11.88,20240102,3300,-18.64,20230712,1955,37.34,20231024,0.28,N,091810,500,1076 억,,3547024,N,N,705,N,00,N
|
|
20240708,130706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2625,-30,5,-1.13,2433197450,937237,72.10,2645,2650,2575,3450,1860,2655,2596.14,3.31,8727,4427,2845,2750,2690,2595,2535,2720,2565,1077,795,500,1850,5,1,215378976,5654,5.54,3.49,12,0.44,474.00,753.00,3335,20230630,-21.29,1955,20231024,34.27,3250,-19.23,20240119,2400,9.38,20240102,3300,-20.45,20230712,1955,34.27,20231024,0.28,N,091810,500,1076 억,,3561786,N,N,705,N,00,N
|
|
20240708,120708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,-50,5,-1.88,2195708480,846117,65.09,2645,2650,2575,3450,1860,2655,2595.04,3.28,-25718,-27801,2845,2750,2690,2595,2535,2720,2565,1077,795,500,1850,5,1,215378976,5611,5.50,3.46,12,0.39,474.00,753.00,3335,20230630,-21.89,1955,20231024,33.25,3250,-19.85,20240119,2400,8.54,20240102,3300,-21.06,20230712,1955,33.25,20231024,0.28,N,091810,500,1076 억,,3527341,N,N,705,N,00,N
|
|
20240708,110706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2595,-60,5,-2.26,1912896710,737463,56.74,2645,2650,2575,3450,1860,2655,2593.89,3.25,-56066,-57722,2845,2750,2690,2595,2535,2720,2565,1077,795,500,1850,5,1,215378976,5589,5.47,3.45,12,0.34,474.00,753.00,3335,20230630,-22.19,1955,20231024,32.74,3250,-20.15,20240119,2400,8.12,20240102,3300,-21.36,20230712,1955,32.74,20231024,0.28,N,091810,500,1076 억,,3496993,N,N,705,N,00,N
|
|
20240708,100706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,-55,5,-2.07,1465107140,564782,43.45,2645,2650,2575,3450,1860,2655,2594.11,3.24,-65725,-66080,2845,2750,2690,2595,2535,2720,2565,1077,795,500,1850,5,1,215378976,5600,5.49,3.45,12,0.26,474.00,753.00,3335,20230630,-22.04,1955,20231024,32.99,3250,-20.00,20240119,2400,8.33,20240102,3300,-21.21,20230712,1955,32.99,20231024,0.28,N,091810,500,1076 억,,3487334,N,N,705,N,00,N
|
|
20240708,090706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,-50,5,-1.88,370749845,141491,10.89,2645,2650,2585,3450,1860,2655,2620.31,3.28,-21952,-21931,2845,2750,2690,2595,2535,2720,2565,1077,795,500,1850,5,1,215378976,5611,5.50,3.46,12,0.07,474.00,753.00,3335,20230630,-21.89,1955,20231024,33.25,3250,-19.85,20240119,2400,8.54,20240102,3300,-21.06,20230712,1955,33.25,20231024,0.28,N,091810,500,1076 억,,3531107,N,N,705,N,00,N
|
|
20240705,160703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2655,-15,5,-0.56,3488263590,1291456,128.86,2710,2785,2630,3470,1870,2670,2701.04,3.30,-323517,-346911,2736,2702,2661,2627,2586,2720,2645,1077,800,500,1860,5,1,215378976,5718,5.60,3.53,12,0.60,474.00,753.00,3360,20230629,-20.98,1955,20231024,35.81,3250,-18.31,20240119,2400,10.62,20240102,3300,-19.55,20230712,1955,35.81,20231024,0.21,N,091810,500,1076 억,,3553059,N,N,705,N,00,N
|
|
20240705,150706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2645,-25,5,-0.94,3338542570,1235174,123.25,2710,2785,2630,3470,1870,2670,2702.89,3.32,-304801,-328467,2736,2702,2661,2627,2586,2720,2645,1077,800,500,1860,5,1,215378976,5697,5.58,3.51,12,0.57,474.00,753.00,3360,20230629,-21.28,1955,20231024,35.29,3250,-18.62,20240119,2400,10.21,20240102,3300,-19.85,20230712,1955,35.29,20231024,0.21,N,091810,500,1076 억,,3571775,N,N,10548,N,00,N
|
|
20240705,140706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2640,-30,5,-1.12,3047143790,1124811,112.24,2710,2785,2640,3470,1870,2670,2709.03,3.35,-268292,-268580,2736,2702,2661,2627,2586,2720,2645,1077,800,500,1860,5,1,215378976,5686,5.57,3.51,12,0.52,474.00,753.00,3360,20230629,-21.43,1955,20231024,35.04,3250,-18.77,20240119,2400,10.00,20240102,3300,-20.00,20230712,1955,35.04,20231024,0.21,N,091810,500,1076 억,,3608284,N,N,10548,N,00,N
|
|
20240705,130705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2675,5,2,0.19,2546003225,936245,93.42,2710,2785,2650,3470,1870,2670,2719.38,3.40,-211455,-211711,2736,2702,2661,2627,2586,2720,2645,1077,800,500,1860,5,1,215378976,5761,5.64,3.55,12,0.43,474.00,753.00,3360,20230629,-20.39,1955,20231024,36.83,3250,-17.69,20240119,2400,11.46,20240102,3300,-18.94,20230712,1955,36.83,20231024,0.21,N,091810,500,1076 억,,3665121,N,N,10548,N,00,N
|
|
20240705,120705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2675,5,2,0.19,2442073960,897320,89.54,2710,2785,2650,3470,1870,2670,2721.52,3.42,-196300,-196233,2736,2702,2661,2627,2586,2720,2645,1077,800,500,1860,5,1,215378976,5761,5.64,3.55,12,0.42,474.00,753.00,3360,20230629,-20.39,1955,20231024,36.83,3250,-17.69,20240119,2400,11.46,20240102,3300,-18.94,20230712,1955,36.83,20231024,0.21,N,091810,500,1076 억,,3680276,N,N,10548,N,00,N
|
|
20240705,110703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2655,-15,5,-0.56,2233129575,818990,81.72,2710,2785,2655,3470,1870,2670,2726.69,3.45,-157833,-157751,2736,2702,2661,2627,2586,2720,2645,1077,800,500,1860,5,1,215378976,5718,5.60,3.53,12,0.38,474.00,753.00,3360,20230629,-20.98,1955,20231024,35.81,3250,-18.31,20240119,2400,10.62,20240102,3300,-19.55,20230712,1955,35.81,20231024,0.21,N,091810,500,1076 억,,3718743,N,N,10548,N,00,N
|
|
20240705,100703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,30,2,1.12,1751243790,639078,63.77,2710,2785,2700,3470,1870,2670,2740.27,3.52,-85498,-85373,2736,2702,2661,2627,2586,2720,2645,1077,800,500,1860,5,1,215378976,5815,5.70,3.59,12,0.30,474.00,753.00,3360,20230629,-19.64,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3300,-18.18,20230712,1955,38.11,20231024,0.21,N,091810,500,1076 억,,3791078,N,N,10548,N,00,N
|
|
20240705,090704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2730,60,2,2.25,914764885,332168,33.14,2710,2785,2710,3470,1870,2670,2753.92,3.62,25348,25483,2736,2702,2661,2627,2586,2720,2645,1077,800,500,1860,5,1,215378976,5880,5.76,3.63,12,0.15,474.00,753.00,3360,20230629,-18.75,1955,20231024,39.64,3250,-16.00,20240119,2400,13.75,20240102,3300,-17.27,20230712,1955,39.64,20231024,0.21,N,091810,500,1076 억,,3901924,N,N,10548,N,00,N
|
|
20240704,160701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,15,2,0.56,2139975675,806447,55.15,2660,2695,2620,3450,1860,2655,2653.57,3.60,-42354,-39117,2805,2730,2685,2610,2565,2707,2587,1077,795,500,1850,5,1,215378976,5751,5.63,3.55,12,0.37,474.00,753.00,3360,20230629,-20.54,1955,20231024,36.57,3250,-17.85,20240119,2400,11.25,20240102,3300,-19.09,20230712,1955,36.57,20231024,0.09,N,091810,500,1076 억,,3876278,N,N,10548,N,00,N
|
|
20240704,150704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,25,2,0.94,1973414500,744300,50.90,2660,2695,2620,3450,1860,2655,2651.37,3.62,-24022,-23339,2805,2730,2685,2610,2565,2707,2587,1077,795,500,1850,5,1,215378976,5772,5.65,3.56,12,0.35,474.00,753.00,3360,20230629,-20.24,1955,20231024,37.08,3250,-17.54,20240119,2400,11.67,20240102,3300,-18.79,20230712,1955,37.08,20231024,0.09,N,091810,500,1076 억,,3894610,N,N,1601,N,00,N
|
|
20240704,140703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,25,2,0.94,1478923045,558999,38.23,2660,2695,2620,3450,1860,2655,2645.66,3.66,27117,28263,2805,2730,2685,2610,2565,2707,2587,1077,795,500,1850,5,1,215378976,5772,5.65,3.56,12,0.26,474.00,753.00,3360,20230629,-20.24,1955,20231024,37.08,3250,-17.54,20240119,2400,11.67,20240102,3300,-18.79,20230712,1955,37.08,20231024,0.09,N,091810,500,1076 억,,3945749,N,N,1601,N,00,N
|
|
20240704,130703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2625,-30,5,-1.13,1286248470,486392,33.27,2660,2695,2620,3450,1860,2655,2644.47,3.65,10565,18335,2805,2730,2685,2610,2565,2707,2587,1077,795,500,1850,5,1,215378976,5654,5.54,3.49,12,0.23,474.00,753.00,3360,20230629,-21.88,1955,20231024,34.27,3250,-19.23,20240119,2400,9.38,20240102,3300,-20.45,20230712,1955,34.27,20231024,0.09,N,091810,500,1076 억,,3929197,N,N,1601,N,00,N
|
|
20240704,120703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2625,-30,5,-1.13,1197921935,452860,30.97,2660,2695,2620,3450,1860,2655,2645.24,3.66,18413,25890,2805,2730,2685,2610,2565,2707,2587,1077,795,500,1850,5,1,215378976,5654,5.54,3.49,12,0.21,474.00,753.00,3360,20230629,-21.88,1955,20231024,34.27,3250,-19.23,20240119,2400,9.38,20240102,3300,-20.45,20230712,1955,34.27,20231024,0.09,N,091810,500,1076 억,,3937045,N,N,1601,N,00,N
|
|
20240704,110702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,-35,5,-1.32,1073696885,405516,27.73,2660,2695,2620,3450,1860,2655,2647.73,3.67,34098,41345,2805,2730,2685,2610,2565,2707,2587,1077,795,500,1850,5,1,215378976,5643,5.53,3.48,12,0.19,474.00,753.00,3360,20230629,-22.02,1955,20231024,34.02,3250,-19.38,20240119,2400,9.17,20240102,3300,-20.61,20230712,1955,34.02,20231024,0.09,N,091810,500,1076 억,,3952730,N,N,1601,N,00,N
|
|
20240704,100702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2645,-10,5,-0.38,736345485,277360,18.97,2660,2695,2630,3450,1860,2655,2654.84,3.68,38701,45334,2805,2730,2685,2610,2565,2707,2587,1077,795,500,1850,5,1,215378976,5697,5.58,3.51,12,0.13,474.00,753.00,3360,20230629,-21.28,1955,20231024,35.29,3250,-18.62,20240119,2400,10.21,20240102,3300,-19.85,20230712,1955,35.29,20231024,0.09,N,091810,500,1076 억,,3957333,N,N,1601,N,00,N
|
|
20240704,090703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,30,2,1.13,113927830,42579,2.91,2660,2695,2660,3450,1860,2655,2675.68,3.63,-14472,-14472,2805,2730,2685,2610,2565,2707,2587,1077,795,500,1850,5,1,215378976,5783,5.66,3.57,12,0.02,474.00,753.00,3360,20230629,-20.09,1955,20231024,37.34,3250,-17.38,20240119,2400,11.88,20240102,3300,-18.64,20230712,1955,37.34,20231024,0.09,N,091810,500,1076 억,,3904160,N,N,1601,N,00,N
|
|
20240703,160659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2655,-100,5,-3.63,3894898560,1450171,21.80,2760,2760,2640,3580,1930,2755,2685.81,3.64,78018,70567,3108,2931,2833,2656,2558,2882,2607,1077,825,500,1920,5,1,215378976,5718,5.60,3.53,12,0.67,474.00,753.00,3360,20230629,-20.98,1955,20231024,35.81,3250,-18.31,20240119,2400,10.62,20240102,3325,-20.15,20230703,1955,35.81,20231024,0.18,N,091810,500,1076 억,,3918252,N,N,1601,N,00,N
|
|
20240703,150701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2655,-100,5,-3.63,3639472710,1353961,20.35,2760,2760,2640,3580,1930,2755,2687.90,3.63,72386,73726,3108,2931,2833,2656,2558,2882,2607,1077,825,500,1920,5,1,215378976,5718,5.60,3.53,12,0.63,474.00,753.00,3360,20230629,-20.98,1955,20231024,35.81,3250,-18.31,20240119,2400,10.62,20240102,3325,-20.15,20230703,1955,35.81,20231024,0.18,N,091810,500,1076 억,,3912620,N,N,2374,N,00,N
|
|
20240703,140702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,-55,5,-2.00,2519682240,933544,14.03,2760,2760,2660,3580,1930,2755,2698.91,3.61,49186,48287,3108,2931,2833,2656,2558,2882,2607,1077,825,500,1920,5,1,215378976,5815,5.70,3.59,12,0.43,474.00,753.00,3360,20230629,-19.64,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3325,-18.80,20230703,1955,38.11,20231024,0.18,N,091810,500,1076 억,,3889420,N,N,2374,N,00,N
|
|
20240703,130701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,-55,5,-2.00,2136657745,791938,11.90,2760,2760,2660,3580,1930,2755,2697.84,3.62,61046,60022,3108,2931,2833,2656,2558,2882,2607,1077,825,500,1920,5,1,215378976,5815,5.70,3.59,12,0.37,474.00,753.00,3360,20230629,-19.64,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3325,-18.80,20230703,1955,38.11,20231024,0.18,N,091810,500,1076 억,,3901280,N,N,2374,N,00,N
|
|
20240703,120700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,-70,5,-2.54,1880084690,696437,10.47,2760,2760,2660,3580,1930,2755,2699.39,3.62,60613,59944,3108,2931,2833,2656,2558,2882,2607,1077,825,500,1920,5,1,215378976,5783,5.66,3.57,12,0.32,474.00,753.00,3360,20230629,-20.09,1955,20231024,37.34,3250,-17.38,20240119,2400,11.88,20240102,3325,-19.25,20230703,1955,37.34,20231024,0.18,N,091810,500,1076 억,,3900847,N,N,2374,N,00,N
|
|
20240703,110702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,-55,5,-2.00,1617885735,598789,9.00,2760,2760,2660,3580,1930,2755,2701.72,3.62,56331,55983,3108,2931,2833,2656,2558,2882,2607,1077,825,500,1920,5,1,215378976,5815,5.70,3.59,12,0.28,474.00,753.00,3360,20230629,-19.64,1955,20231024,38.11,3250,-16.92,20240119,2400,12.50,20240102,3325,-18.80,20230703,1955,38.11,20231024,0.18,N,091810,500,1076 억,,3896565,N,N,2374,N,00,N
|
|
20240703,100703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2695,-60,5,-2.18,1234040205,456558,6.86,2760,2760,2660,3580,1930,2755,2702.65,3.65,87014,87082,3108,2931,2833,2656,2558,2882,2607,1077,825,500,1920,5,1,215378976,5804,5.69,3.58,12,0.21,474.00,753.00,3360,20230629,-19.79,1955,20231024,37.85,3250,-17.08,20240119,2400,12.29,20240102,3325,-18.95,20230703,1955,37.85,20231024,0.18,N,091810,500,1076 억,,3927248,N,N,2374,N,00,N
|
|
20240703,090700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2675,-80,5,-2.90,458098850,169032,2.54,2760,2760,2670,3580,1930,2755,2709.50,3.57,1039,1029,3108,2931,2833,2656,2558,2882,2607,1077,825,500,1920,5,1,215378976,5761,5.64,3.55,12,0.08,474.00,753.00,3360,20230629,-20.39,1955,20231024,36.83,3250,-17.69,20240119,2400,11.46,20240102,3325,-19.55,20230703,1955,36.83,20231024,0.18,N,091810,500,1076 억,,3841273,N,N,2374,N,00,N
|
|
20240702,160658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2755,30,2,1.10,19004570365,6633129,179.66,2945,3010,2735,3540,1910,2725,2865.22,3.55,-178485,-124191,2881,2802,2661,2582,2441,2842,2622,1077,815,500,1900,5,1,215378976,5934,5.81,3.66,12,3.08,474.00,753.00,3485,20230626,-20.95,1955,20231024,40.92,3250,-15.23,20240119,2400,14.79,20240102,3325,-17.14,20230703,1955,40.92,20231024,0.17,N,091810,500,1076 억,,3824744,N,N,2374,N,00,N
|
|
20240702,150659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2765,40,2,1.47,18627882470,6496562,175.96,2945,3010,2735,3540,1910,2725,2867.34,3.57,-161689,-127930,2881,2802,2661,2582,2441,2842,2622,1077,815,500,1900,5,1,215378976,5955,5.83,3.67,12,3.02,474.00,753.00,3485,20230626,-20.66,1955,20231024,41.43,3250,-14.92,20240119,2400,15.21,20240102,3325,-16.84,20230703,1955,41.43,20231024,0.17,N,091810,500,1076 억,,3841540,N,N,14777,N,00,N
|
|
20240702,140659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2745,20,2,0.73,17939279605,6246759,169.20,2945,3010,2735,3540,1910,2725,2871.77,3.52,-208067,-174222,2881,2802,2661,2582,2441,2842,2622,1077,815,500,1900,5,1,215378976,5912,5.79,3.65,12,2.90,474.00,753.00,3485,20230626,-21.23,1955,20231024,40.41,3250,-15.54,20240119,2400,14.38,20240102,3325,-17.44,20230703,1955,40.41,20231024,0.17,N,091810,500,1076 억,,3795162,N,N,14777,N,00,N
|
|
20240702,130659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2765,40,2,1.47,17445575350,6067172,164.33,2945,3010,2740,3540,1910,2725,2875.40,3.53,-204344,-171013,2881,2802,2661,2582,2441,2842,2622,1077,815,500,1900,5,1,215378976,5955,5.83,3.67,12,2.82,474.00,753.00,3485,20230626,-20.66,1955,20231024,41.43,3250,-14.92,20240119,2400,15.21,20240102,3325,-16.84,20230703,1955,41.43,20231024,0.17,N,091810,500,1076 억,,3798885,N,N,14777,N,00,N
|
|
20240702,120700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2805,80,2,2.94,16872295850,5859784,158.72,2945,3010,2740,3540,1910,2725,2879.34,3.52,-209346,-173578,2881,2802,2661,2582,2441,2842,2622,1077,815,500,1900,5,1,215378976,6041,5.92,3.73,12,2.72,474.00,753.00,3485,20230626,-19.51,1955,20231024,43.48,3250,-13.69,20240119,2400,16.88,20240102,3325,-15.64,20230703,1955,43.48,20231024,0.17,N,091810,500,1076 억,,3793883,N,N,14777,N,00,N
|
|
20240702,110659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2800,75,2,2.75,16174298390,5610860,151.97,2945,3010,2740,3540,1910,2725,2882.68,3.50,-239851,-206455,2881,2802,2661,2582,2441,2842,2622,1077,815,500,1900,5,1,215378976,6031,5.91,3.72,12,2.61,474.00,753.00,3485,20230626,-19.66,1955,20231024,43.22,3250,-13.85,20240119,2400,16.67,20240102,3325,-15.79,20230703,1955,43.22,20231024,0.17,N,091810,500,1076 억,,3763378,N,N,14777,N,00,N
|
|
20240702,100659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2760,35,2,1.28,15154517610,5243783,142.03,2945,3010,2750,3540,1910,2725,2890.00,3.53,-202543,-168752,2881,2802,2661,2582,2441,2842,2622,1077,815,500,1900,5,1,215378976,5944,5.82,3.67,12,2.43,474.00,753.00,3485,20230626,-20.80,1955,20231024,41.18,3250,-15.08,20240119,2400,15.00,20240102,3325,-16.99,20230703,1955,41.18,20231024,0.17,N,091810,500,1076 억,,3800686,N,N,14777,N,00,N
|
|
20240702,090700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2885,160,2,5.87,8228267160,2794503,75.69,2945,3010,2865,3540,1910,2725,2944.45,3.54,-187365,-178198,2881,2802,2661,2582,2441,2842,2622,1077,815,500,1900,5,1,215378976,6214,6.09,3.83,12,1.30,474.00,753.00,3485,20230626,-17.22,1955,20231024,47.57,3250,-11.23,20240119,2400,20.21,20240102,3325,-13.23,20230703,1955,47.57,20231024,0.17,N,091810,500,1076 억,,3815864,N,N,14777,N,00,N
|
|
20240701,160657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2725,275,2,11.22,9539922535,3610375,292.09,2550,2740,2520,3185,1715,2450,2641.56,3.72,483640,464923,2540,2495,2470,2425,2400,2482,2412,1077,735,500,1710,5,1,215378976,5869,5.75,3.62,12,1.68,474.00,753.00,3505,20230623,-22.25,1955,20231024,39.39,3250,-16.15,20240119,2400,13.54,20240102,3325,-18.05,20230703,1955,39.39,20231024,0.12,N,091810,500,1076 억,,4003229,N,N,14777,N,00,N
|
|
20240701,150658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,220,2,8.98,7942964430,3020358,244.36,2550,2740,2520,3185,1715,2450,2629.81,3.68,445587,428092,2540,2495,2470,2425,2400,2482,2412,1077,735,500,1710,5,1,215378976,5751,5.63,3.55,12,1.40,474.00,753.00,3505,20230623,-23.82,1955,20231024,36.57,3250,-17.85,20240119,2400,11.25,20240102,3325,-19.70,20230703,1955,36.57,20231024,0.12,N,091810,500,1076 억,,3965176,N,N,4520,N,00,N
|
|
20240701,140657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2615,165,2,6.73,7077654555,2692341,217.82,2550,2740,2520,3185,1715,2450,2628.81,3.62,378445,363559,2540,2495,2470,2425,2400,2482,2412,1077,735,500,1710,5,1,215378976,5632,5.52,3.47,12,1.25,474.00,753.00,3505,20230623,-25.39,1955,20231024,33.76,3250,-19.54,20240119,2400,8.96,20240102,3325,-21.35,20230703,1955,33.76,20231024,0.12,N,091810,500,1076 억,,3898034,N,N,4520,N,00,N
|
|
20240701,130657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,185,2,7.55,6530840165,2485263,201.07,2550,2740,2520,3185,1715,2450,2627.83,3.62,375890,362835,2540,2495,2470,2425,2400,2482,2412,1077,735,500,1710,5,1,215378976,5675,5.56,3.50,12,1.15,474.00,753.00,3505,20230623,-24.82,1955,20231024,34.78,3250,-18.92,20240119,2400,9.79,20240102,3325,-20.75,20230703,1955,34.78,20231024,0.12,N,091810,500,1076 억,,3895479,N,N,4520,N,00,N
|
|
20240701,120659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2640,190,2,7.76,6323195075,2406335,194.68,2550,2740,2520,3185,1715,2450,2627.73,3.61,366874,356628,2540,2495,2470,2425,2400,2482,2412,1077,735,500,1710,5,1,215378976,5686,5.57,3.51,12,1.12,474.00,753.00,3505,20230623,-24.68,1955,20231024,35.04,3250,-18.77,20240119,2400,10.00,20240102,3325,-20.60,20230703,1955,35.04,20231024,0.12,N,091810,500,1076 억,,3886463,N,N,4520,N,00,N
|
|
20240701,110657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2640,190,2,7.76,5836507435,2221937,179.76,2550,2740,2520,3185,1715,2450,2626.77,3.58,339712,332535,2540,2495,2470,2425,2400,2482,2412,1077,735,500,1710,5,1,215378976,5686,5.57,3.51,12,1.03,474.00,753.00,3505,20230623,-24.68,1955,20231024,35.04,3250,-18.77,20240119,2400,10.00,20240102,3325,-20.60,20230703,1955,35.04,20231024,0.12,N,091810,500,1076 억,,3859301,N,N,4520,N,00,N
|
|
20240701,100656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2640,190,2,7.76,5246428745,1997888,161.64,2550,2740,2520,3185,1715,2450,2625.99,3.53,276411,271254,2540,2495,2470,2425,2400,2482,2412,1077,735,500,1710,5,1,215378976,5686,5.57,3.51,12,0.93,474.00,753.00,3505,20230623,-24.68,1955,20231024,35.04,3250,-18.77,20240119,2400,10.00,20240102,3325,-20.60,20230703,1955,35.04,20231024,0.12,N,091810,500,1076 억,,3796000,N,N,4520,N,00,N
|
|
20240701,090654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2595,145,2,5.92,2697964400,1030360,83.36,2550,2740,2520,3185,1715,2450,2618.47,3.25,-21219,-31603,2540,2495,2470,2425,2400,2482,2412,1077,735,500,1710,5,1,215378976,5589,5.47,3.45,12,0.48,474.00,753.00,3505,20230623,-25.96,1955,20231024,32.74,3250,-20.15,20240119,2400,8.12,20240102,3325,-21.95,20230703,1955,32.74,20231024,0.12,N,091810,500,1076 억,,3498370,N,N,4520,N,00,N
|