170 lines
73 KiB
CSV
170 lines
73 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240830,160718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2940,30,2,1.03,6992684680,2427456,46.05,2900,2940,2805,3780,2040,2910,2880.56,4.79,-24243,-19918,3110,3010,2850,2750,2590,3060,2800,1077,870,500,2030,5,1,215378976,6332,6.20,3.90,12,1.13,474.00,753.00,3250,20240119,-9.54,1955,20231024,50.38,3250,-9.54,20240119,2305,27.55,20240805,3250,-9.54,20240119,1955,50.38,20231024,0.79,N,091810,500,1076 억,,5157803,N,N,277,N,00,N
|
|
20240830,150723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2915,5,2,0.17,5915290520,2059901,39.08,2900,2935,2805,3780,2040,2910,2871.57,4.76,-55986,-74986,3110,3010,2850,2750,2590,3060,2800,1077,870,500,2030,5,1,215378976,6278,6.15,3.87,12,0.96,474.00,753.00,3250,20240119,-10.31,1955,20231024,49.10,3250,-10.31,20240119,2305,26.46,20240805,3250,-10.31,20240119,1955,49.10,20231024,0.79,N,091810,500,1076 억,,5126060,N,N,343,N,00,N
|
|
20240830,140723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2880,-30,5,-1.03,4156501985,1455756,27.62,2900,2905,2805,3780,2040,2910,2855.08,4.68,-142100,-151246,3110,3010,2850,2750,2590,3060,2800,1077,870,500,2030,5,1,215378976,6203,6.08,3.82,12,0.68,474.00,753.00,3250,20240119,-11.38,1955,20231024,47.31,3250,-11.38,20240119,2305,24.95,20240805,3250,-11.38,20240119,1955,47.31,20231024,0.79,N,091810,500,1076 억,,5039946,N,N,343,N,00,N
|
|
20240830,130717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2855,-55,5,-1.89,3517546155,1233628,23.40,2900,2905,2805,3780,2040,2910,2851.21,4.69,-130989,-133311,3110,3010,2850,2750,2590,3060,2800,1077,870,500,2030,5,1,215378976,6149,6.02,3.79,12,0.57,474.00,753.00,3250,20240119,-12.15,1955,20231024,46.04,3250,-12.15,20240119,2305,23.86,20240805,3250,-12.15,20240119,1955,46.04,20231024,0.79,N,091810,500,1076 억,,5051057,N,N,343,N,00,N
|
|
20240830,120721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2840,-70,5,-2.41,3089677380,1083135,20.55,2900,2905,2805,3780,2040,2910,2852.34,4.69,-134985,-134915,3110,3010,2850,2750,2590,3060,2800,1077,870,500,2030,5,1,215378976,6117,5.99,3.77,12,0.50,474.00,753.00,3250,20240119,-12.62,1955,20231024,45.27,3250,-12.62,20240119,2305,23.21,20240805,3250,-12.62,20240119,1955,45.27,20231024,0.79,N,091810,500,1076 억,,5047061,N,N,343,N,00,N
|
|
20240830,110729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2835,-75,5,-2.58,2694333120,943281,17.90,2900,2905,2805,3780,2040,2910,2856.13,4.70,-122088,-122836,3110,3010,2850,2750,2590,3060,2800,1077,870,500,2030,5,1,215378976,6106,5.98,3.76,12,0.44,474.00,753.00,3250,20240119,-12.77,1955,20231024,45.01,3250,-12.77,20240119,2305,22.99,20240805,3250,-12.77,20240119,1955,45.01,20231024,0.79,N,091810,500,1076 억,,5059958,N,N,343,N,00,N
|
|
20240830,100725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2810,-100,5,-3.44,2254265630,787894,14.95,2900,2905,2805,3780,2040,2910,2860.90,4.70,-118106,-118011,3110,3010,2850,2750,2590,3060,2800,1077,870,500,2030,5,1,215378976,6052,5.93,3.73,12,0.37,474.00,753.00,3250,20240119,-13.54,1955,20231024,43.73,3250,-13.54,20240119,2305,21.91,20240805,3250,-13.54,20240119,1955,43.73,20231024,0.79,N,091810,500,1076 억,,5063940,N,N,343,N,00,N
|
|
20240830,090727,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2880,-30,5,-1.03,430091285,149161,2.83,2900,2900,2865,3780,2040,2910,2882.74,4.78,-37250,-37624,3110,3010,2850,2750,2590,3060,2800,1077,870,500,2030,5,1,215378976,6203,6.08,3.82,12,0.07,474.00,753.00,3250,20240119,-11.38,1955,20231024,47.31,3250,-11.38,20240119,2305,24.95,20240805,3250,-11.38,20240119,1955,47.31,20231024,0.79,N,091810,500,1076 억,,5144796,N,N,343,N,00,N
|
|
20240829,160725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2910,170,2,6.20,14920829550,5201707,622.73,2745,2950,2690,3560,1920,2740,2868.38,4.80,473152,485514,2826,2782,2756,2712,2686,2770,2700,1077,820,500,1910,5,1,215378976,6268,6.14,3.86,12,2.42,474.00,753.00,3250,20240119,-10.46,1955,20231024,48.85,3250,-10.46,20240119,2305,26.25,20240805,3250,-10.46,20240119,1955,48.85,20231024,0.67,N,091810,500,1076 억,,5169050,N,N,343,N,00,N
|
|
20240829,150733,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2920,180,2,6.57,13688150105,4778863,572.11,2745,2950,2690,3560,1920,2740,2864.31,4.80,469140,466700,2826,2782,2756,2712,2686,2770,2700,1077,820,500,1910,5,1,215378976,6289,6.16,3.88,12,2.22,474.00,753.00,3250,20240119,-10.15,1955,20231024,49.36,3250,-10.15,20240119,2305,26.68,20240805,3250,-10.15,20240119,1955,49.36,20231024,0.67,N,091810,500,1076 억,,5165038,N,N,316,N,00,N
|
|
20240829,140735,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2885,145,2,5.29,11368179610,3978100,476.24,2745,2950,2690,3560,1920,2740,2857.69,4.75,423158,423101,2826,2782,2756,2712,2686,2770,2700,1077,820,500,1910,5,1,215378976,6214,6.09,3.83,12,1.85,474.00,753.00,3250,20240119,-11.23,1955,20231024,47.57,3250,-11.23,20240119,2305,25.16,20240805,3250,-11.23,20240119,1955,47.57,20231024,0.67,N,091810,500,1076 억,,5119056,N,N,316,N,00,N
|
|
20240829,130735,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2870,130,2,4.74,10497535150,3675980,440.08,2745,2950,2690,3560,1920,2740,2855.71,4.76,429273,429216,2826,2782,2756,2712,2686,2770,2700,1077,820,500,1910,5,1,215378976,6181,6.05,3.81,12,1.71,474.00,753.00,3250,20240119,-11.69,1955,20231024,46.80,3250,-11.69,20240119,2305,24.51,20240805,3250,-11.69,20240119,1955,46.80,20231024,0.67,N,091810,500,1076 억,,5125171,N,N,316,N,00,N
|
|
20240829,120732,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2895,155,2,5.66,9359349580,3281720,392.88,2745,2950,2690,3560,1920,2740,2851.96,4.73,397909,397852,2826,2782,2756,2712,2686,2770,2700,1077,820,500,1910,5,1,215378976,6235,6.11,3.84,12,1.52,474.00,753.00,3250,20240119,-10.92,1955,20231024,48.08,3250,-10.92,20240119,2305,25.60,20240805,3250,-10.92,20240119,1955,48.08,20231024,0.67,N,091810,500,1076 억,,5093807,N,N,316,N,00,N
|
|
20240829,110735,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2870,130,2,4.74,4917284120,1749858,209.49,2745,2920,2690,3560,1920,2740,2810.10,4.49,140787,140803,2826,2782,2756,2712,2686,2770,2700,1077,820,500,1910,5,1,215378976,6181,6.05,3.81,12,0.81,474.00,753.00,3250,20240119,-11.69,1955,20231024,46.80,3250,-11.69,20240119,2305,24.51,20240805,3250,-11.69,20240119,1955,46.80,20231024,0.67,N,091810,500,1076 억,,4836685,N,N,316,N,00,N
|
|
20240829,100730,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2750,10,2,0.36,1217107495,447515,53.57,2745,2765,2690,3560,1920,2740,2719.70,4.36,-2371,-2500,2826,2782,2756,2712,2686,2770,2700,1077,820,500,1910,5,1,215378976,5923,5.80,3.65,12,0.21,474.00,753.00,3250,20240119,-15.38,1955,20231024,40.66,3250,-15.38,20240119,2305,19.31,20240805,3250,-15.38,20240119,1955,40.66,20231024,0.67,N,091810,500,1076 억,,4693527,N,N,316,N,00,N
|
|
20240829,090733,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2730,-10,5,-0.36,203092585,74041,8.86,2745,2765,2715,3560,1920,2740,2742.97,4.37,10680,10680,2826,2782,2756,2712,2686,2770,2700,1077,820,500,1910,5,1,215378976,5880,5.76,3.63,12,0.03,474.00,753.00,3250,20240119,-16.00,1955,20231024,39.64,3250,-16.00,20240119,2305,18.44,20240805,3250,-16.00,20240119,1955,39.64,20231024,0.67,N,091810,500,1076 억,,4706578,N,N,316,N,00,N
|
|
20240828,160710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2740,-45,5,-1.62,2287489130,829435,35.18,2800,2800,2730,3620,1950,2785,2757.91,4.36,-105206,-102271,2841,2812,2761,2732,2681,2827,2747,1077,835,500,1940,5,1,215378976,5901,5.78,3.64,12,0.39,474.00,753.00,3250,20240119,-15.69,1955,20231024,40.15,3250,-15.69,20240119,2305,18.87,20240805,3250,-15.69,20240119,1955,40.15,20231024,0.48,N,091810,500,1076 억,,4695898,N,N,316,N,00,N
|
|
20240828,150714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2740,-45,5,-1.62,2155044475,781023,33.13,2800,2800,2730,3620,1950,2785,2759.24,4.35,-120290,-121252,2841,2812,2761,2732,2681,2827,2747,1077,835,500,1940,5,1,215378976,5901,5.78,3.64,12,0.36,474.00,753.00,3250,20240119,-15.69,1955,20231024,40.15,3250,-15.69,20240119,2305,18.87,20240805,3250,-15.69,20240119,1955,40.15,20231024,0.48,N,091810,500,1076 억,,4680814,N,N,634,N,00,N
|
|
20240828,140716,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2745,-40,5,-1.44,1922043010,695849,29.52,2800,2800,2735,3620,1950,2785,2762.14,4.34,-130373,-131335,2841,2812,2761,2732,2681,2827,2747,1077,835,500,1940,5,1,215378976,5912,5.79,3.65,12,0.32,474.00,753.00,3250,20240119,-15.54,1955,20231024,40.41,3250,-15.54,20240119,2305,19.09,20240805,3250,-15.54,20240119,1955,40.41,20231024,0.48,N,091810,500,1076 억,,4670731,N,N,634,N,00,N
|
|
20240828,130713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2740,-45,5,-1.62,1760423000,636904,27.02,2800,2800,2735,3620,1950,2785,2764.02,4.35,-116716,-117678,2841,2812,2761,2732,2681,2827,2747,1077,835,500,1940,5,1,215378976,5901,5.78,3.64,12,0.30,474.00,753.00,3250,20240119,-15.69,1955,20231024,40.15,3250,-15.69,20240119,2305,18.87,20240805,3250,-15.69,20240119,1955,40.15,20231024,0.48,N,091810,500,1076 억,,4684388,N,N,634,N,00,N
|
|
20240828,120712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2745,-40,5,-1.44,1577573520,570200,24.19,2800,2800,2745,3620,1950,2785,2766.69,4.35,-119621,-119829,2841,2812,2761,2732,2681,2827,2747,1077,835,500,1940,5,1,215378976,5912,5.79,3.65,12,0.26,474.00,753.00,3250,20240119,-15.54,1955,20231024,40.41,3250,-15.54,20240119,2305,19.09,20240805,3250,-15.54,20240119,1955,40.41,20231024,0.48,N,091810,500,1076 억,,4681483,N,N,634,N,00,N
|
|
20240828,110712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2760,-25,5,-0.90,1433482620,517770,21.96,2800,2800,2750,3620,1950,2785,2768.55,4.35,-117412,-117412,2841,2812,2761,2732,2681,2827,2747,1077,835,500,1940,5,1,215378976,5944,5.82,3.67,12,0.24,474.00,753.00,3250,20240119,-15.08,1955,20231024,41.18,3250,-15.08,20240119,2305,19.74,20240805,3250,-15.08,20240119,1955,41.18,20231024,0.48,N,091810,500,1076 억,,4683692,N,N,634,N,00,N
|
|
20240828,100739,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2765,-20,5,-0.72,1148199415,414179,17.57,2800,2800,2750,3620,1950,2785,2772.21,4.35,-121214,-121214,2841,2812,2761,2732,2681,2827,2747,1077,835,500,1940,5,1,215378976,5955,5.83,3.67,12,0.19,474.00,753.00,3250,20240119,-14.92,1955,20231024,41.43,3250,-14.92,20240119,2305,19.96,20240805,3250,-14.92,20240119,1955,41.43,20231024,0.48,N,091810,500,1076 억,,4679890,N,N,634,N,00,N
|
|
20240828,090725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,-10,5,-0.36,389158280,139749,5.93,2800,2800,2765,3620,1950,2785,2784.69,4.38,-83182,-83182,2841,2812,2761,2732,2681,2827,2747,1077,835,500,1940,5,1,215378976,5977,5.85,3.69,12,0.06,474.00,753.00,3250,20240119,-14.62,1955,20231024,41.94,3250,-14.62,20240119,2305,20.39,20240805,3250,-14.62,20240119,1955,41.94,20231024,0.48,N,091810,500,1076 억,,4717922,N,N,634,N,00,N
|
|
20240827,160708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2785,60,2,2.20,6470859770,2349364,60.21,2725,2790,2710,3540,1910,2725,2754.11,4.45,157862,177503,2848,2786,2678,2616,2508,2817,2647,1077,815,500,1900,5,1,215378976,5998,5.88,3.70,12,1.09,474.00,753.00,3250,20240119,-14.31,1955,20231024,42.46,3250,-14.31,20240119,2305,20.82,20240805,3250,-14.31,20240119,1955,42.46,20231024,0.48,N,091810,500,1076 억,,4787231,N,N,634,N,00,N
|
|
20240827,150714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,50,2,1.83,6036285890,2193142,56.20,2725,2790,2710,3540,1910,2725,2752.38,4.44,145852,149764,2848,2786,2678,2616,2508,2817,2647,1077,815,500,1900,5,1,215378976,5977,5.85,3.69,12,1.02,474.00,753.00,3250,20240119,-14.62,1955,20231024,41.94,3250,-14.62,20240119,2305,20.39,20240805,3250,-14.62,20240119,1955,41.94,20231024,0.48,N,091810,500,1076 억,,4775221,N,N,1,N,00,N
|
|
20240827,140714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2765,40,2,1.47,5445626780,1979854,50.74,2725,2790,2710,3540,1910,2725,2750.55,4.38,84095,89315,2848,2786,2678,2616,2508,2817,2647,1077,815,500,1900,5,1,215378976,5955,5.83,3.67,12,0.92,474.00,753.00,3250,20240119,-14.92,1955,20231024,41.43,3250,-14.92,20240119,2305,19.96,20240805,3250,-14.92,20240119,1955,41.43,20231024,0.48,N,091810,500,1076 억,,4713464,N,N,1,N,00,N
|
|
20240827,130717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2735,10,2,0.37,5038496925,1831889,46.95,2725,2790,2710,3540,1910,2725,2750.47,4.38,81987,86142,2848,2786,2678,2616,2508,2817,2647,1077,815,500,1900,5,1,215378976,5891,5.77,3.63,12,0.85,474.00,753.00,3250,20240119,-15.85,1955,20231024,39.90,3250,-15.85,20240119,2305,18.66,20240805,3250,-15.85,20240119,1955,39.90,20231024,0.48,N,091810,500,1076 억,,4711356,N,N,1,N,00,N
|
|
20240827,120720,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2735,10,2,0.37,4809654355,1747977,44.80,2725,2790,2710,3540,1910,2725,2751.60,4.37,70958,73830,2848,2786,2678,2616,2508,2817,2647,1077,815,500,1900,5,1,215378976,5891,5.77,3.63,12,0.81,474.00,753.00,3250,20240119,-15.85,1955,20231024,39.90,3250,-15.85,20240119,2305,18.66,20240805,3250,-15.85,20240119,1955,39.90,20231024,0.48,N,091810,500,1076 억,,4700327,N,N,1,N,00,N
|
|
20240827,110715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2735,10,2,0.37,4409456620,1601634,41.05,2725,2790,2710,3540,1910,2725,2753.15,4.35,57330,57705,2848,2786,2678,2616,2508,2817,2647,1077,815,500,1900,5,1,215378976,5891,5.77,3.63,12,0.74,474.00,753.00,3250,20240119,-15.85,1955,20231024,39.90,3250,-15.85,20240119,2305,18.66,20240805,3250,-15.85,20240119,1955,39.90,20231024,0.48,N,091810,500,1076 억,,4686699,N,N,1,N,00,N
|
|
20240827,100714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2735,10,2,0.37,4085874880,1483089,38.01,2725,2790,2710,3540,1910,2725,2755.03,4.35,57702,57317,2848,2786,2678,2616,2508,2817,2647,1077,815,500,1900,5,1,215378976,5891,5.77,3.63,12,0.69,474.00,753.00,3250,20240119,-15.85,1955,20231024,39.90,3250,-15.85,20240119,2305,18.66,20240805,3250,-15.85,20240119,1955,39.90,20231024,0.48,N,091810,500,1076 억,,4687071,N,N,1,N,00,N
|
|
20240827,090713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2750,25,2,0.92,1240499605,451949,11.58,2725,2780,2710,3540,1910,2725,2744.89,4.18,-132742,-133043,2848,2786,2678,2616,2508,2817,2647,1077,815,500,1900,5,1,215378976,5923,5.80,3.65,12,0.21,474.00,753.00,3250,20240119,-15.38,1955,20231024,40.66,3250,-15.38,20240119,2305,19.31,20240805,3250,-15.38,20240119,1955,40.66,20231024,0.48,N,091810,500,1076 억,,4496627,N,N,1,N,00,N
|
|
20240826,160703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2725,185,2,7.28,10463182295,3871447,1543.12,2585,2740,2570,3300,1780,2540,2702.64,4.29,1259008,1259949,2580,2560,2530,2510,2480,2570,2520,1077,760,500,1770,5,1,215378976,5869,5.75,3.62,12,1.80,474.00,753.00,3250,20240119,-16.15,1955,20231024,39.39,3250,-16.15,20240119,2305,18.22,20240805,3250,-16.15,20240119,1955,39.39,20231024,0.46,N,091810,500,1076 억,,4618568,N,N,1,N,00,N
|
|
20240826,150708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,170,2,6.69,10040665715,3716227,1481.25,2585,2740,2570,3300,1780,2540,2701.84,4.28,1250203,1238741,2580,2560,2530,2510,2480,2570,2520,1077,760,500,1770,5,1,215378976,5837,5.72,3.60,12,1.73,474.00,753.00,3250,20240119,-16.62,1955,20231024,38.62,3250,-16.62,20240119,2305,17.57,20240805,3250,-16.62,20240119,1955,38.62,20231024,0.46,N,091810,500,1076 억,,4609763,N,N,783,N,00,N
|
|
20240826,140712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2720,180,2,7.09,9523984595,3525890,1405.38,2585,2740,2570,3300,1780,2540,2701.16,4.27,1236659,1226652,2580,2560,2530,2510,2480,2570,2520,1077,760,500,1770,5,1,215378976,5858,5.74,3.61,12,1.64,474.00,753.00,3250,20240119,-16.31,1955,20231024,39.13,3250,-16.31,20240119,2305,18.00,20240805,3250,-16.31,20240119,1955,39.13,20231024,0.46,N,091810,500,1076 억,,4596219,N,N,783,N,00,N
|
|
20240826,130715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2720,180,2,7.09,9002985385,3334370,1329.04,2585,2740,2570,3300,1780,2540,2700.06,4.19,1155985,1155021,2580,2560,2530,2510,2480,2570,2520,1077,760,500,1770,5,1,215378976,5858,5.74,3.61,12,1.55,474.00,753.00,3250,20240119,-16.31,1955,20231024,39.13,3250,-16.31,20240119,2305,18.00,20240805,3250,-16.31,20240119,1955,39.13,20231024,0.46,N,091810,500,1076 억,,4515545,N,N,783,N,00,N
|
|
20240826,120709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,160,2,6.30,7525520700,2791969,1112.85,2585,2740,2570,3300,1780,2540,2695.42,3.92,865071,852506,2580,2560,2530,2510,2480,2570,2520,1077,760,500,1770,5,1,215378976,5815,5.70,3.59,12,1.30,474.00,753.00,3250,20240119,-16.92,1955,20231024,38.11,3250,-16.92,20240119,2305,17.14,20240805,3250,-16.92,20240119,1955,38.11,20231024,0.46,N,091810,500,1076 억,,4224631,N,N,783,N,00,N
|
|
20240826,110710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2695,155,2,6.10,6594155465,2444766,974.46,2585,2740,2570,3300,1780,2540,2697.25,3.85,783647,782683,2580,2560,2530,2510,2480,2570,2520,1077,760,500,1770,5,1,215378976,5804,5.69,3.58,12,1.14,474.00,753.00,3250,20240119,-17.08,1955,20231024,37.85,3250,-17.08,20240119,2305,16.92,20240805,3250,-17.08,20240119,1955,37.85,20231024,0.46,N,091810,500,1076 억,,4143207,N,N,783,N,00,N
|
|
20240826,100713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2715,175,2,6.89,5165728270,1917528,764.31,2585,2740,2570,3300,1780,2540,2693.95,3.77,695218,693061,2580,2560,2530,2510,2480,2570,2520,1077,760,500,1770,5,1,215378976,5848,5.73,3.61,12,0.89,474.00,753.00,3250,20240119,-16.46,1955,20231024,38.87,3250,-16.46,20240119,2305,17.79,20240805,3250,-16.46,20240119,1955,38.87,20231024,0.46,N,091810,500,1076 억,,4054778,N,N,783,N,00,N
|
|
20240826,090710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2680,140,2,5.51,1742448360,650546,259.30,2585,2740,2570,3300,1780,2540,2678.44,3.23,120612,106054,2580,2560,2530,2510,2480,2570,2520,1077,760,500,1770,5,1,215378976,5772,5.65,3.56,12,0.30,474.00,753.00,3250,20240119,-17.54,1955,20231024,37.08,3250,-17.54,20240119,2305,16.27,20240805,3250,-17.54,20240119,1955,37.08,20231024,0.46,N,091810,500,1076 억,,3480172,N,N,783,N,00,N
|
|
20240823,160706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2540,0,3,0.00,628205315,248723,36.94,2515,2550,2500,3300,1780,2540,2525.72,3.12,-38684,-46202,2640,2590,2560,2510,2480,2575,2495,1077,760,500,1770,5,1,215378976,5471,5.36,3.37,12,0.12,474.00,753.00,3250,20240119,-21.85,1955,20231024,29.92,3250,-21.85,20240119,2305,10.20,20240805,3250,-21.85,20240119,1955,29.92,20231024,0.46,N,091810,500,1076 억,,3359560,N,N,783,N,00,N
|
|
20240823,150711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2540,0,3,0.00,592399310,234632,34.85,2515,2545,2500,3300,1780,2540,2524.80,3.12,-37042,-44560,2640,2590,2560,2510,2480,2575,2495,1077,760,500,1770,5,1,215378976,5471,5.36,3.37,12,0.11,474.00,753.00,3250,20240119,-21.85,1955,20231024,29.92,3250,-21.85,20240119,2305,10.20,20240805,3250,-21.85,20240119,1955,29.92,20231024,0.46,N,091810,500,1076 억,,3361202,N,N,842,N,00,N
|
|
20240823,140710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2530,-10,5,-0.39,481540350,190935,28.36,2515,2540,2500,3300,1780,2540,2522.01,3.13,-32381,-39899,2640,2590,2560,2510,2480,2575,2495,1077,760,500,1770,5,1,215378976,5449,5.34,3.36,12,0.09,474.00,753.00,3250,20240119,-22.15,1955,20231024,29.41,3250,-22.15,20240119,2305,9.76,20240805,3250,-22.15,20240119,1955,29.41,20231024,0.46,N,091810,500,1076 억,,3365863,N,N,842,N,00,N
|
|
20240823,130710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2535,-5,5,-0.20,430459055,170745,25.36,2515,2540,2500,3300,1780,2540,2521.06,3.13,-29720,-37239,2640,2590,2560,2510,2480,2575,2495,1077,760,500,1770,5,1,215378976,5460,5.35,3.37,12,0.08,474.00,753.00,3250,20240119,-22.00,1955,20231024,29.67,3250,-22.00,20240119,2305,9.98,20240805,3250,-22.00,20240119,1955,29.67,20231024,0.46,N,091810,500,1076 억,,3368524,N,N,842,N,00,N
|
|
20240823,120708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2525,-15,5,-0.59,404831530,160596,23.85,2515,2540,2500,3300,1780,2540,2520.81,3.13,-31168,-38690,2640,2590,2560,2510,2480,2575,2495,1077,760,500,1770,5,1,215378976,5438,5.33,3.35,12,0.07,474.00,753.00,3250,20240119,-22.31,1955,20231024,29.16,3250,-22.31,20240119,2305,9.54,20240805,3250,-22.31,20240119,1955,29.16,20231024,0.46,N,091810,500,1076 억,,3367076,N,N,842,N,00,N
|
|
20240823,110708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2520,-20,5,-0.79,366183715,145280,21.58,2515,2540,2500,3300,1780,2540,2520.54,3.13,-30765,-38287,2640,2590,2560,2510,2480,2575,2495,1077,760,500,1770,5,1,215378976,5428,5.32,3.35,12,0.07,474.00,753.00,3250,20240119,-22.46,1955,20231024,28.90,3250,-22.46,20240119,2305,9.33,20240805,3250,-22.46,20240119,1955,28.90,20231024,0.46,N,091810,500,1076 억,,3367479,N,N,842,N,00,N
|
|
20240823,100709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2530,-10,5,-0.39,244032950,96965,14.40,2515,2535,2500,3300,1780,2540,2516.71,3.14,-18465,-25987,2640,2590,2560,2510,2480,2575,2495,1077,760,500,1770,5,1,215378976,5449,5.34,3.36,12,0.05,474.00,753.00,3250,20240119,-22.15,1955,20231024,29.41,3250,-22.15,20240119,2305,9.76,20240805,3250,-22.15,20240119,1955,29.41,20231024,0.46,N,091810,500,1076 억,,3379779,N,N,842,N,00,N
|
|
20240823,090710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2520,-20,5,-0.79,77469245,30888,4.59,2515,2525,2500,3300,1780,2540,2508.07,3.16,5565,5064,2640,2590,2560,2510,2480,2575,2495,1077,760,500,1770,5,1,215378976,5428,5.32,3.35,12,0.01,474.00,753.00,3250,20240119,-22.46,1955,20231024,28.90,3250,-22.46,20240119,2305,9.33,20240805,3250,-22.46,20240119,1955,28.90,20231024,0.46,N,091810,500,1076 억,,3403809,N,N,842,N,00,N
|
|
20240822,160705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2540,-50,5,-1.93,1716224160,670357,123.75,2610,2610,2530,3365,1815,2590,2560.17,3.16,-59648,-145917,2730,2660,2595,2525,2460,2695,2560,1077,775,500,1810,5,1,215378976,5471,5.36,3.37,12,0.31,474.00,753.00,3250,20240119,-21.85,1955,20231024,29.92,3250,-21.85,20240119,2305,10.20,20240805,3250,-21.85,20240119,1955,29.92,20231024,0.48,N,091810,500,1076 억,,3398244,N,N,842,N,00,N
|
|
20240822,150710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2550,-40,5,-1.54,1643532605,641748,118.47,2610,2610,2530,3365,1815,2590,2561.02,3.15,-61648,-143212,2730,2660,2595,2525,2460,2695,2560,1077,775,500,1810,5,1,215378976,5492,5.38,3.39,12,0.30,474.00,753.00,3250,20240119,-21.54,1955,20231024,30.43,3250,-21.54,20240119,2305,10.63,20240805,3250,-21.54,20240119,1955,30.43,20231024,0.48,N,091810,500,1076 억,,3396244,N,N,5552,N,00,N
|
|
20240822,140711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2550,-40,5,-1.54,1344705730,524010,96.74,2610,2610,2530,3365,1815,2590,2566.18,3.14,-77785,-147394,2730,2660,2595,2525,2460,2695,2560,1077,775,500,1810,5,1,215378976,5492,5.38,3.39,12,0.24,474.00,753.00,3250,20240119,-21.54,1955,20231024,30.43,3250,-21.54,20240119,2305,10.63,20240805,3250,-21.54,20240119,1955,30.43,20231024,0.48,N,091810,500,1076 억,,3380107,N,N,5552,N,00,N
|
|
20240822,130712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2550,-40,5,-1.54,1072154065,417137,77.01,2610,2610,2530,3365,1815,2590,2570.27,3.13,-87799,-140612,2730,2660,2595,2525,2460,2695,2560,1077,775,500,1810,5,1,215378976,5492,5.38,3.39,12,0.19,474.00,753.00,3250,20240119,-21.54,1955,20231024,30.43,3250,-21.54,20240119,2305,10.63,20240805,3250,-21.54,20240119,1955,30.43,20231024,0.48,N,091810,500,1076 억,,3370093,N,N,5552,N,00,N
|
|
20240822,120714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2550,-40,5,-1.54,873274005,338946,62.57,2610,2610,2550,3365,1815,2590,2576.44,3.17,-47170,-84807,2730,2660,2595,2525,2460,2695,2560,1077,775,500,1810,5,1,215378976,5492,5.38,3.39,12,0.16,474.00,753.00,3250,20240119,-21.54,1955,20231024,30.43,3250,-21.54,20240119,2305,10.63,20240805,3250,-21.54,20240119,1955,30.43,20231024,0.48,N,091810,500,1076 억,,3410722,N,N,5552,N,00,N
|
|
20240822,110707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2560,-30,5,-1.16,712941050,276420,51.03,2610,2610,2550,3365,1815,2590,2579.19,3.18,-34086,-55068,2730,2660,2595,2525,2460,2695,2560,1077,775,500,1810,5,1,215378976,5514,5.40,3.40,12,0.13,474.00,753.00,3250,20240119,-21.23,1955,20231024,30.95,3250,-21.23,20240119,2305,11.06,20240805,3250,-21.23,20240119,1955,30.95,20231024,0.48,N,091810,500,1076 억,,3423806,N,N,5552,N,00,N
|
|
20240822,100707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,15,2,0.58,381670830,147638,27.25,2610,2610,2550,3365,1815,2590,2585.18,3.20,-10319,-20177,2730,2660,2595,2525,2460,2695,2560,1077,775,500,1810,5,1,215378976,5611,5.50,3.46,12,0.07,474.00,753.00,3250,20240119,-19.85,1955,20231024,33.25,3250,-19.85,20240119,2305,13.02,20240805,3250,-19.85,20240119,1955,33.25,20231024,0.48,N,091810,500,1076 억,,3447573,N,N,5552,N,00,N
|
|
20240822,090708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2590,0,3,0.00,64043755,24660,4.55,2610,2610,2590,3365,1815,2590,2597.07,3.20,-13936,-13936,2730,2660,2595,2525,2460,2695,2560,1077,775,500,1810,5,1,215378976,5578,5.46,3.44,12,0.01,474.00,753.00,3250,20240119,-20.31,1955,20231024,32.48,3250,-20.31,20240119,2305,12.36,20240805,3250,-20.31,20240119,1955,32.48,20231024,0.48,N,091810,500,1076 억,,3443956,N,N,5552,N,00,N
|
|
20240821,160702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2590,15,2,0.58,1408598310,540744,63.19,2580,2665,2530,3345,1805,2575,2605.02,3.21,-30942,-25142,2651,2612,2556,2517,2461,2632,2537,1077,770,500,1800,5,1,215378976,5578,5.46,3.44,12,0.25,474.00,753.00,3250,20240119,-20.31,1955,20231024,32.48,3250,-20.31,20240119,2305,12.36,20240805,3250,-20.31,20240119,1955,32.48,20231024,0.48,N,091810,500,1076 억,,3457892,N,N,5552,N,00,N
|
|
20240821,150713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2590,15,2,0.58,1364877075,523845,61.22,2580,2665,2530,3345,1805,2575,2605.52,3.21,-32129,-24259,2651,2612,2556,2517,2461,2632,2537,1077,770,500,1800,5,1,215378976,5578,5.46,3.44,12,0.24,474.00,753.00,3250,20240119,-20.31,1955,20231024,32.48,3250,-20.31,20240119,2305,12.36,20240805,3250,-20.31,20240119,1955,32.48,20231024,0.48,N,091810,500,1076 억,,3456705,N,N,2031,N,00,N
|
|
20240821,140706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2585,10,2,0.39,1291720140,495501,57.90,2580,2665,2530,3345,1805,2575,2606.92,3.21,-31395,-23309,2651,2612,2556,2517,2461,2632,2537,1077,770,500,1800,5,1,215378976,5568,5.45,3.43,12,0.23,474.00,753.00,3250,20240119,-20.46,1955,20231024,32.23,3250,-20.46,20240119,2305,12.15,20240805,3250,-20.46,20240119,1955,32.23,20231024,0.48,N,091810,500,1076 억,,3457439,N,N,2031,N,00,N
|
|
20240821,130714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2595,20,2,0.78,1177370225,451307,52.74,2580,2665,2530,3345,1805,2575,2608.83,3.22,-23742,-15668,2651,2612,2556,2517,2461,2632,2537,1077,770,500,1800,5,1,215378976,5589,5.47,3.45,12,0.21,474.00,753.00,3250,20240119,-20.15,1955,20231024,32.74,3250,-20.15,20240119,2305,12.58,20240805,3250,-20.15,20240119,1955,32.74,20231024,0.48,N,091810,500,1076 억,,3465092,N,N,2031,N,00,N
|
|
20240821,120714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2595,20,2,0.78,1099999470,421482,49.25,2580,2665,2530,3345,1805,2575,2609.87,3.22,-22887,-14838,2651,2612,2556,2517,2461,2632,2537,1077,770,500,1800,5,1,215378976,5589,5.47,3.45,12,0.20,474.00,753.00,3250,20240119,-20.15,1955,20231024,32.74,3250,-20.15,20240119,2305,12.58,20240805,3250,-20.15,20240119,1955,32.74,20231024,0.48,N,091810,500,1076 억,,3465947,N,N,2031,N,00,N
|
|
20240821,110708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,25,2,0.97,1006053920,385306,45.03,2580,2665,2530,3345,1805,2575,2611.09,3.23,-16104,-7959,2651,2612,2556,2517,2461,2632,2537,1077,770,500,1800,5,1,215378976,5600,5.49,3.45,12,0.18,474.00,753.00,3250,20240119,-20.00,1955,20231024,32.99,3250,-20.00,20240119,2305,12.80,20240805,3250,-20.00,20240119,1955,32.99,20231024,0.48,N,091810,500,1076 억,,3472730,N,N,2031,N,00,N
|
|
20240821,100713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,45,2,1.75,839985880,321577,37.58,2580,2665,2530,3345,1805,2575,2612.13,3.25,10283,18518,2651,2612,2556,2517,2461,2632,2537,1077,770,500,1800,5,1,215378976,5643,5.53,3.48,12,0.15,474.00,753.00,3250,20240119,-19.38,1955,20231024,34.02,3250,-19.38,20240119,2305,13.67,20240805,3250,-19.38,20240119,1955,34.02,20231024,0.48,N,091810,500,1076 억,,3499117,N,N,2031,N,00,N
|
|
20240821,090707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2560,-15,5,-0.58,52095690,20355,2.38,2580,2585,2530,3345,1805,2575,2559.02,3.23,-7277,-7467,2651,2612,2556,2517,2461,2632,2537,1077,770,500,1800,5,1,215378976,5514,5.40,3.40,12,0.01,474.00,753.00,3250,20240119,-21.23,1955,20231024,30.95,3250,-21.23,20240119,2305,11.06,20240805,3250,-21.23,20240119,1955,30.95,20231024,0.48,N,091810,500,1076 억,,3481557,N,N,2031,N,00,N
|
|
20240820,160657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,90,2,3.62,2190408095,853563,339.71,2500,2595,2500,3230,1740,2485,2566.17,3.24,131014,132399,2535,2510,2485,2460,2435,2522,2472,1077,745,500,1730,5,1,215378976,5546,5.43,3.42,12,0.40,474.00,753.00,3250,20240119,-20.77,1955,20231024,31.71,3250,-20.77,20240119,2305,11.71,20240805,3250,-20.77,20240119,1955,31.71,20231024,0.48,N,091810,500,1076 억,,3486802,N,N,2031,N,00,N
|
|
20240820,150707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,90,2,3.62,2101368050,819002,325.95,2500,2595,2500,3230,1740,2485,2565.77,3.24,134106,133340,2535,2510,2485,2460,2435,2522,2472,1077,745,500,1730,5,1,215378976,5546,5.43,3.42,12,0.38,474.00,753.00,3250,20240119,-20.77,1955,20231024,31.71,3250,-20.77,20240119,2305,11.71,20240805,3250,-20.77,20240119,1955,31.71,20231024,0.48,N,091810,500,1076 억,,3489894,N,N,822,N,00,N
|
|
20240820,140705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2580,95,2,3.82,1907157005,743722,295.99,2500,2595,2500,3230,1740,2485,2564.34,3.24,131065,130738,2535,2510,2485,2460,2435,2522,2472,1077,745,500,1730,5,1,215378976,5557,5.44,3.43,12,0.35,474.00,753.00,3250,20240119,-20.62,1955,20231024,31.97,3250,-20.62,20240119,2305,11.93,20240805,3250,-20.62,20240119,1955,31.97,20231024,0.48,N,091810,500,1076 억,,3486853,N,N,822,N,00,N
|
|
20240820,130706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,90,2,3.62,1704686600,665279,264.77,2500,2595,2500,3230,1740,2485,2562.36,3.24,129933,129675,2535,2510,2485,2460,2435,2522,2472,1077,745,500,1730,5,1,215378976,5546,5.43,3.42,12,0.31,474.00,753.00,3250,20240119,-20.77,1955,20231024,31.71,3250,-20.77,20240119,2305,11.71,20240805,3250,-20.77,20240119,1955,31.71,20231024,0.48,N,091810,500,1076 억,,3485721,N,N,822,N,00,N
|
|
20240820,120706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2580,95,2,3.82,1561043315,609585,242.61,2500,2595,2500,3230,1740,2485,2560.83,3.22,116291,114566,2535,2510,2485,2460,2435,2522,2472,1077,745,500,1730,5,1,215378976,5557,5.44,3.43,12,0.28,474.00,753.00,3250,20240119,-20.62,1955,20231024,31.97,3250,-20.62,20240119,2305,11.93,20240805,3250,-20.62,20240119,1955,31.97,20231024,0.48,N,091810,500,1076 억,,3472079,N,N,822,N,00,N
|
|
20240820,110702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2570,85,2,3.42,1109286075,434341,172.86,2500,2595,2500,3230,1740,2485,2553.95,3.15,35459,33613,2535,2510,2485,2460,2435,2522,2472,1077,745,500,1730,5,1,215378976,5535,5.42,3.41,12,0.20,474.00,753.00,3250,20240119,-20.92,1955,20231024,31.46,3250,-20.92,20240119,2305,11.50,20240805,3250,-20.92,20240119,1955,31.46,20231024,0.48,N,091810,500,1076 억,,3391247,N,N,822,N,00,N
|
|
20240820,100700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2545,60,2,2.41,871824705,341247,135.81,2500,2595,2500,3230,1740,2485,2554.82,3.13,15280,15229,2535,2510,2485,2460,2435,2522,2472,1077,745,500,1730,5,1,215378976,5481,5.37,3.38,12,0.16,474.00,753.00,3250,20240119,-21.69,1955,20231024,30.18,3250,-21.69,20240119,2305,10.41,20240805,3250,-21.69,20240119,1955,30.18,20231024,0.48,N,091810,500,1076 억,,3371068,N,N,822,N,00,N
|
|
20240820,090703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2540,55,2,2.21,217260540,85777,34.14,2500,2555,2500,3230,1740,2485,2532.85,3.16,45454,44742,2535,2510,2485,2460,2435,2522,2472,1077,745,500,1730,5,1,215378976,5471,5.36,3.37,12,0.04,474.00,753.00,3250,20240119,-21.85,1955,20231024,29.92,3250,-21.85,20240119,2305,10.20,20240805,3250,-21.85,20240119,1955,29.92,20231024,0.48,N,091810,500,1076 억,,3401242,N,N,822,N,00,N
|
|
20240819,160654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2485,10,2,0.40,616437835,248246,75.82,2480,2510,2460,3215,1735,2475,2483.17,3.12,25780,25676,2531,2502,2486,2457,2441,2495,2450,1077,740,500,1730,5,1,215378976,5352,5.24,3.30,12,0.12,474.00,753.00,3250,20240119,-23.54,1955,20231024,27.11,3250,-23.54,20240119,2305,7.81,20240805,3250,-23.54,20240119,1955,27.11,20231024,0.47,N,091810,500,1076 억,,3355788,N,N,822,N,00,N
|
|
20240819,150700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2485,10,2,0.40,596547510,240234,73.38,2480,2510,2460,3215,1735,2475,2483.19,3.12,25828,25742,2531,2502,2486,2457,2441,2495,2450,1077,740,500,1730,5,1,215378976,5352,5.24,3.30,12,0.11,474.00,753.00,3250,20240119,-23.54,1955,20231024,27.11,3250,-23.54,20240119,2305,7.81,20240805,3250,-23.54,20240119,1955,27.11,20231024,0.47,N,091810,500,1076 억,,3355836,N,N,1264,N,00,N
|
|
20240819,140701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2485,10,2,0.40,534085645,215056,65.69,2480,2510,2460,3215,1735,2475,2483.47,3.12,33936,33934,2531,2502,2486,2457,2441,2495,2450,1077,740,500,1730,5,1,215378976,5352,5.24,3.30,12,0.10,474.00,753.00,3250,20240119,-23.54,1955,20231024,27.11,3250,-23.54,20240119,2305,7.81,20240805,3250,-23.54,20240119,1955,27.11,20231024,0.47,N,091810,500,1076 억,,3363944,N,N,1264,N,00,N
|
|
20240819,130657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2490,15,2,0.61,374265190,151012,46.12,2480,2495,2460,3215,1735,2475,2478.38,3.09,-5195,-5195,2531,2502,2486,2457,2441,2495,2450,1077,740,500,1730,5,1,215378976,5363,5.25,3.31,12,0.07,474.00,753.00,3250,20240119,-23.38,1955,20231024,27.37,3250,-23.38,20240119,2305,8.03,20240805,3250,-23.38,20240119,1955,27.37,20231024,0.47,N,091810,500,1076 억,,3324813,N,N,1264,N,00,N
|
|
20240819,120658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2480,5,2,0.20,330890720,133521,40.78,2480,2495,2460,3215,1735,2475,2478.19,3.08,-14519,-14519,2531,2502,2486,2457,2441,2495,2450,1077,740,500,1730,5,1,215378976,5341,5.23,3.29,12,0.06,474.00,753.00,3250,20240119,-23.69,1955,20231024,26.85,3250,-23.69,20240119,2305,7.59,20240805,3250,-23.69,20240119,1955,26.85,20231024,0.47,N,091810,500,1076 억,,3315489,N,N,1264,N,00,N
|
|
20240819,110659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2480,5,2,0.20,239962290,96873,29.59,2480,2495,2460,3215,1735,2475,2477.08,3.08,-9952,-9952,2531,2502,2486,2457,2441,2495,2450,1077,740,500,1730,5,1,215378976,5341,5.23,3.29,12,0.04,474.00,753.00,3250,20240119,-23.69,1955,20231024,26.85,3250,-23.69,20240119,2305,7.59,20240805,3250,-23.69,20240119,1955,26.85,20231024,0.47,N,091810,500,1076 억,,3320056,N,N,1264,N,00,N
|
|
20240819,100701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2490,15,2,0.61,151404530,61151,18.68,2480,2495,2460,3215,1735,2475,2475.91,3.09,1290,1290,2531,2502,2486,2457,2441,2495,2450,1077,740,500,1730,5,1,215378976,5363,5.25,3.31,12,0.03,474.00,753.00,3250,20240119,-23.38,1955,20231024,27.37,3250,-23.38,20240119,2305,8.03,20240805,3250,-23.38,20240119,1955,27.37,20231024,0.47,N,091810,500,1076 억,,3331298,N,N,1264,N,00,N
|
|
20240819,090700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2480,5,2,0.20,43846275,17742,5.42,2480,2490,2460,3215,1735,2475,2471.33,3.09,-2596,-2596,2531,2502,2486,2457,2441,2495,2450,1077,740,500,1730,5,1,215378976,5341,5.23,3.29,12,0.01,474.00,753.00,3250,20240119,-23.69,1955,20231024,26.85,3250,-23.69,20240119,2305,7.59,20240805,3250,-23.69,20240119,1955,26.85,20231024,0.47,N,091810,500,1076 억,,3327412,N,N,1264,N,00,N
|
|
20240816,160653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2475,-10,5,-0.40,803455685,322770,106.83,2490,2515,2470,3230,1740,2485,2489.32,3.09,15671,15805,2518,2501,2493,2476,2468,2497,2472,1077,745,500,1730,5,1,215378976,5331,5.22,3.29,12,0.15,474.00,753.00,3250,20240119,-23.85,1955,20231024,26.60,3250,-23.85,20240119,2305,7.38,20240805,3250,-23.85,20240119,1955,26.60,20231024,0.46,N,091810,500,1076 억,,3330008,N,N,1264,N,00,N
|
|
20240816,150654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2490,5,2,0.20,780782285,313625,103.80,2490,2515,2470,3230,1740,2485,2489.56,3.09,15749,15201,2518,2501,2493,2476,2468,2497,2472,1077,745,500,1730,5,1,215378976,5363,5.25,3.31,12,0.15,474.00,753.00,3250,20240119,-23.38,1955,20231024,27.37,3250,-23.38,20240119,2305,8.03,20240805,3250,-23.38,20240119,1955,27.37,20231024,0.46,N,091810,500,1076 억,,3330086,N,N,3078,N,00,N
|
|
20240816,140659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2480,-5,5,-0.20,619235545,248429,82.22,2490,2515,2480,3230,1740,2485,2492.64,3.08,158,-285,2518,2501,2493,2476,2468,2497,2472,1077,745,500,1730,5,1,215378976,5341,5.23,3.29,12,0.12,474.00,753.00,3250,20240119,-23.69,1955,20231024,26.85,3250,-23.69,20240119,2305,7.59,20240805,3250,-23.69,20240119,1955,26.85,20231024,0.46,N,091810,500,1076 억,,3314495,N,N,3078,N,00,N
|
|
20240816,130700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2505,20,2,0.80,401692395,160999,53.29,2490,2515,2485,3230,1740,2485,2495.06,3.09,9373,8885,2518,2501,2493,2476,2468,2497,2472,1077,745,500,1730,5,1,215378976,5395,5.28,3.33,12,0.07,474.00,753.00,3250,20240119,-22.92,1955,20231024,28.13,3250,-22.92,20240119,2305,8.68,20240805,3250,-22.92,20240119,1955,28.13,20231024,0.46,N,091810,500,1076 억,,3323710,N,N,3078,N,00,N
|
|
20240816,120656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2495,10,2,0.40,277706075,111272,36.83,2490,2515,2485,3230,1740,2485,2495.84,3.08,-78,-399,2518,2501,2493,2476,2468,2497,2472,1077,745,500,1730,5,1,215378976,5374,5.26,3.31,12,0.05,474.00,753.00,3250,20240119,-23.23,1955,20231024,27.62,3250,-23.23,20240119,2305,8.24,20240805,3250,-23.23,20240119,1955,27.62,20231024,0.46,N,091810,500,1076 억,,3314259,N,N,3078,N,00,N
|
|
20240816,110658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2490,5,2,0.20,227765115,91258,30.20,2490,2515,2485,3230,1740,2485,2495.96,3.08,118,-26,2518,2501,2493,2476,2468,2497,2472,1077,745,500,1730,5,1,215378976,5363,5.25,3.31,12,0.04,474.00,753.00,3250,20240119,-23.38,1955,20231024,27.37,3250,-23.38,20240119,2305,8.03,20240805,3250,-23.38,20240119,1955,27.37,20231024,0.46,N,091810,500,1076 억,,3314455,N,N,3078,N,00,N
|
|
20240816,100656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2500,15,2,0.60,156984730,62880,20.81,2490,2515,2490,3230,1740,2485,2496.77,3.08,94,-6,2518,2501,2493,2476,2468,2497,2472,1077,745,500,1730,5,1,215378976,5384,5.27,3.32,12,0.03,474.00,753.00,3250,20240119,-23.08,1955,20231024,27.88,3250,-23.08,20240119,2305,8.46,20240805,3250,-23.08,20240119,1955,27.88,20231024,0.46,N,091810,500,1076 억,,3314431,N,N,3078,N,00,N
|
|
20240816,090657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2500,15,2,0.60,51730175,20700,6.85,2490,2515,2490,3230,1740,2485,2499.79,3.08,257,257,2518,2501,2493,2476,2468,2497,2472,1077,745,500,1730,5,1,215378976,5384,5.27,3.32,12,0.01,474.00,753.00,3250,20240119,-23.08,1955,20231024,27.88,3250,-23.08,20240119,2305,8.46,20240805,3250,-23.08,20240119,1955,27.88,20231024,0.46,N,091810,500,1076 억,,3314594,N,N,3078,N,00,N
|
|
20240814,160656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2485,-5,5,-0.20,750319975,301110,112.95,2500,2510,2485,3235,1745,2490,2491.92,3.08,-70801,-38288,2546,2517,2501,2472,2456,2510,2465,1077,745,500,1740,5,1,215378976,5352,5.24,3.30,12,0.14,474.00,753.00,3250,20240119,-23.54,1955,20231024,27.11,3250,-23.54,20240119,2305,7.81,20240805,3250,-23.54,20240119,1955,27.11,20231024,0.47,N,091810,500,1076 억,,3312314,N,N,3078,N,00,N
|
|
20240814,150658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2490,0,3,0.00,690539220,277063,103.93,2500,2510,2485,3235,1745,2490,2492.35,3.08,-65621,-35829,2546,2517,2501,2472,2456,2510,2465,1077,745,500,1740,5,1,215378976,5363,5.25,3.31,12,0.13,474.00,753.00,3250,20240119,-23.38,1955,20231024,27.37,3250,-23.38,20240119,2305,8.03,20240805,3250,-23.38,20240119,1955,27.37,20231024,0.47,N,091810,500,1076 억,,3317494,N,N,885,N,00,N
|
|
20240814,140702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2490,0,3,0.00,615054400,246716,92.55,2500,2510,2485,3235,1745,2490,2492.97,3.09,-59347,-33346,2546,2517,2501,2472,2456,2510,2465,1077,745,500,1740,5,1,215378976,5363,5.25,3.31,12,0.11,474.00,753.00,3250,20240119,-23.38,1955,20231024,27.37,3250,-23.38,20240119,2305,8.03,20240805,3250,-23.38,20240119,1955,27.37,20231024,0.47,N,091810,500,1076 억,,3323768,N,N,885,N,00,N
|
|
20240814,130659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2490,0,3,0.00,491670180,197114,73.94,2500,2510,2485,3235,1745,2490,2494.34,3.09,-54899,-30146,2546,2517,2501,2472,2456,2510,2465,1077,745,500,1740,5,1,215378976,5363,5.25,3.31,12,0.09,474.00,753.00,3250,20240119,-23.38,1955,20231024,27.37,3250,-23.38,20240119,2305,8.03,20240805,3250,-23.38,20240119,1955,27.37,20231024,0.47,N,091810,500,1076 억,,3328216,N,N,885,N,00,N
|
|
20240814,120655,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2495,5,2,0.20,392859010,157406,59.05,2500,2510,2485,3235,1745,2490,2495.83,3.10,-46839,-27128,2546,2517,2501,2472,2456,2510,2465,1077,745,500,1740,5,1,215378976,5374,5.26,3.31,12,0.07,474.00,753.00,3250,20240119,-23.23,1955,20231024,27.62,3250,-23.23,20240119,2305,8.24,20240805,3250,-23.23,20240119,1955,27.62,20231024,0.47,N,091810,500,1076 억,,3336276,N,N,885,N,00,N
|
|
20240814,110652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2495,5,2,0.20,323213460,129456,48.56,2500,2510,2485,3235,1745,2490,2496.71,3.11,-38912,-21814,2546,2517,2501,2472,2456,2510,2465,1077,745,500,1740,5,1,215378976,5374,5.26,3.31,12,0.06,474.00,753.00,3250,20240119,-23.23,1955,20231024,27.62,3250,-23.23,20240119,2305,8.24,20240805,3250,-23.23,20240119,1955,27.62,20231024,0.47,N,091810,500,1076 억,,3344203,N,N,885,N,00,N
|
|
20240814,100652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2500,10,2,0.40,209010995,83764,31.42,2500,2510,2485,3235,1745,2490,2495.24,3.11,-31704,-18321,2546,2517,2501,2472,2456,2510,2465,1077,745,500,1740,5,1,215378976,5384,5.27,3.32,12,0.04,474.00,753.00,3250,20240119,-23.08,1955,20231024,27.88,3250,-23.08,20240119,2305,8.46,20240805,3250,-23.08,20240119,1955,27.88,20231024,0.47,N,091810,500,1076 억,,3351411,N,N,885,N,00,N
|
|
20240814,090724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2495,5,2,0.20,24864895,9962,3.74,2500,2505,2490,3235,1745,2490,2495.97,3.14,-2396,-664,2546,2517,2501,2472,2456,2510,2465,1077,745,500,1740,5,1,215378976,5374,5.26,3.31,12,0.00,474.00,753.00,3250,20240119,-23.23,1955,20231024,27.62,3250,-23.23,20240119,2305,8.24,20240805,3250,-23.23,20240119,1955,27.62,20231024,0.47,N,091810,500,1076 억,,3380719,N,N,885,N,00,N
|
|
20240813,160644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2490,-15,5,-0.60,664024945,266021,92.36,2510,2530,2485,3255,1755,2505,2496.15,3.14,-91435,-46230,2555,2530,2515,2490,2475,2542,2502,1077,750,500,1750,5,1,215378976,5363,5.25,3.31,12,0.12,474.00,753.00,3250,20240119,-23.38,1955,20231024,27.37,3250,-23.38,20240119,2305,8.03,20240805,3250,-23.38,20240119,1955,27.37,20231024,0.45,N,091810,500,1076 억,,3383115,N,N,885,N,00,N
|
|
20240813,150650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2500,-5,5,-0.20,574039480,229931,79.83,2510,2530,2485,3255,1755,2505,2496.57,3.15,-82921,-43038,2555,2530,2515,2490,2475,2542,2502,1077,750,500,1750,5,1,215378976,5384,5.27,3.32,12,0.11,474.00,753.00,3250,20240119,-23.08,1955,20231024,27.88,3250,-23.08,20240119,2305,8.46,20240805,3250,-23.08,20240119,1955,27.88,20231024,0.45,N,091810,500,1076 억,,3391629,N,N,638,N,00,N
|
|
20240813,140651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2495,-10,5,-0.40,515432965,206470,71.68,2510,2530,2485,3255,1755,2505,2496.41,3.16,-74982,-41090,2555,2530,2515,2490,2475,2542,2502,1077,750,500,1750,5,1,215378976,5374,5.26,3.31,12,0.10,474.00,753.00,3250,20240119,-23.23,1955,20231024,27.62,3250,-23.23,20240119,2305,8.24,20240805,3250,-23.23,20240119,1955,27.62,20231024,0.45,N,091810,500,1076 억,,3399568,N,N,638,N,00,N
|
|
20240813,130651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2500,-5,5,-0.20,459388045,183957,63.87,2510,2530,2485,3255,1755,2505,2497.26,3.16,-73366,-40731,2555,2530,2515,2490,2475,2542,2502,1077,750,500,1750,5,1,215378976,5384,5.27,3.32,12,0.09,474.00,753.00,3250,20240119,-23.08,1955,20231024,27.88,3250,-23.08,20240119,2305,8.46,20240805,3250,-23.08,20240119,1955,27.88,20231024,0.45,N,091810,500,1076 억,,3401184,N,N,638,N,00,N
|
|
20240813,120645,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2495,-10,5,-0.40,388058135,155349,53.93,2510,2530,2485,3255,1755,2505,2497.98,3.17,-66439,-39986,2555,2530,2515,2490,2475,2542,2502,1077,750,500,1750,5,1,215378976,5374,5.26,3.31,12,0.07,474.00,753.00,3250,20240119,-23.23,1955,20231024,27.62,3250,-23.23,20240119,2305,8.24,20240805,3250,-23.23,20240119,1955,27.62,20231024,0.45,N,091810,500,1076 억,,3408111,N,N,638,N,00,N
|
|
20240813,110644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2490,-15,5,-0.60,302089970,120809,41.94,2510,2530,2485,3255,1755,2505,2500.56,3.17,-59268,-39395,2555,2530,2515,2490,2475,2542,2502,1077,750,500,1750,5,1,215378976,5363,5.25,3.31,12,0.06,474.00,753.00,3250,20240119,-23.38,1955,20231024,27.37,3250,-23.38,20240119,2305,8.03,20240805,3250,-23.38,20240119,1955,27.37,20231024,0.45,N,091810,500,1076 억,,3415282,N,N,638,N,00,N
|
|
20240813,100647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2495,-10,5,-0.40,222819785,88972,30.89,2510,2530,2485,3255,1755,2505,2504.38,3.18,-54558,-38610,2555,2530,2515,2490,2475,2542,2502,1077,750,500,1750,5,1,215378976,5374,5.26,3.31,12,0.04,474.00,753.00,3250,20240119,-23.23,1955,20231024,27.62,3250,-23.23,20240119,2305,8.24,20240805,3250,-23.23,20240119,1955,27.62,20231024,0.45,N,091810,500,1076 억,,3419992,N,N,638,N,00,N
|
|
20240813,090650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2510,5,2,0.20,59180955,23535,8.17,2510,2530,2505,3255,1755,2505,2514.59,3.22,-4730,-848,2555,2530,2515,2490,2475,2542,2502,1077,750,500,1750,5,1,215378976,5406,5.30,3.33,12,0.01,474.00,753.00,3250,20240119,-22.77,1955,20231024,28.39,3250,-22.77,20240119,2305,8.89,20240805,3250,-22.77,20240119,1955,28.39,20231024,0.45,N,091810,500,1076 억,,3469820,N,N,638,N,00,N
|
|
20240812,160643,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2505,5,2,0.20,725362320,287968,58.56,2500,2540,2500,3250,1750,2500,2518.90,3.23,9786,-11688,2586,2542,2516,2472,2446,2530,2460,1077,750,500,1750,5,1,215378976,5395,5.28,3.33,12,0.13,474.00,753.00,3250,20240119,-22.92,1955,20231024,28.13,3250,-22.92,20240119,2305,8.68,20240805,3250,-22.92,20240119,1955,28.13,20231024,0.44,N,091810,500,1076 억,,3474550,N,N,638,N,00,N
|
|
20240812,150643,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2505,5,2,0.20,678874180,269414,54.78,2500,2540,2500,3250,1750,2500,2519.82,3.23,9556,-11162,2586,2542,2516,2472,2446,2530,2460,1077,750,500,1750,5,1,215378976,5395,5.28,3.33,12,0.13,474.00,753.00,3250,20240119,-22.92,1955,20231024,28.13,3250,-22.92,20240119,2305,8.68,20240805,3250,-22.92,20240119,1955,28.13,20231024,0.44,N,091810,500,1076 억,,3474320,N,N,455,N,00,N
|
|
20240812,140643,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2510,10,2,0.40,531651505,210742,42.85,2500,2540,2500,3250,1750,2500,2522.76,3.23,8505,-8510,2586,2542,2516,2472,2446,2530,2460,1077,750,500,1750,5,1,215378976,5406,5.30,3.33,12,0.10,474.00,753.00,3250,20240119,-22.77,1955,20231024,28.39,3250,-22.77,20240119,2305,8.89,20240805,3250,-22.77,20240119,1955,28.39,20231024,0.44,N,091810,500,1076 억,,3473269,N,N,455,N,00,N
|
|
20240812,130640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2535,35,2,1.40,401968455,159230,32.38,2500,2540,2500,3250,1750,2500,2524.46,3.23,16819,3307,2586,2542,2516,2472,2446,2530,2460,1077,750,500,1750,5,1,215378976,5460,5.35,3.37,12,0.07,474.00,753.00,3250,20240119,-22.00,1955,20231024,29.67,3250,-22.00,20240119,2305,9.98,20240805,3250,-22.00,20240119,1955,29.67,20231024,0.44,N,091810,500,1076 억,,3481583,N,N,455,N,00,N
|
|
20240812,120638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2535,35,2,1.40,320699010,127128,25.85,2500,2535,2500,3250,1750,2500,2522.65,3.23,17384,6743,2586,2542,2516,2472,2446,2530,2460,1077,750,500,1750,5,1,215378976,5460,5.35,3.37,12,0.06,474.00,753.00,3250,20240119,-22.00,1955,20231024,29.67,3250,-22.00,20240119,2305,9.98,20240805,3250,-22.00,20240119,1955,29.67,20231024,0.44,N,091810,500,1076 억,,3482148,N,N,455,N,00,N
|
|
20240812,110640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2525,25,2,1.00,252579145,100204,20.38,2500,2535,2500,3250,1750,2500,2520.66,3.23,17830,11067,2586,2542,2516,2472,2446,2530,2460,1077,750,500,1750,5,1,215378976,5438,5.33,3.35,12,0.05,474.00,753.00,3250,20240119,-22.31,1955,20231024,29.16,3250,-22.31,20240119,2305,9.54,20240805,3250,-22.31,20240119,1955,29.16,20231024,0.44,N,091810,500,1076 억,,3482594,N,N,455,N,00,N
|
|
20240812,100636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2520,20,2,0.80,130932490,51999,10.57,2500,2535,2500,3250,1750,2500,2517.99,3.23,8698,6243,2586,2542,2516,2472,2446,2530,2460,1077,750,500,1750,5,1,215378976,5428,5.32,3.35,12,0.02,474.00,753.00,3250,20240119,-22.46,1955,20231024,28.90,3250,-22.46,20240119,2305,9.33,20240805,3250,-22.46,20240119,1955,28.90,20231024,0.44,N,091810,500,1076 억,,3473462,N,N,455,N,00,N
|
|
20240812,090634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2510,10,2,0.40,23398135,9328,1.90,2500,2525,2500,3250,1750,2500,2508.40,3.22,813,813,2586,2542,2516,2472,2446,2530,2460,1077,750,500,1750,5,1,215378976,5406,5.30,3.33,12,0.00,474.00,753.00,3250,20240119,-22.77,1955,20231024,28.39,3250,-22.77,20240119,2305,8.89,20240805,3250,-22.77,20240119,1955,28.39,20231024,0.44,N,091810,500,1076 억,,3465577,N,N,455,N,00,N
|
|
20240809,160632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2500,-20,5,-0.79,1231026545,490947,118.41,2540,2560,2490,3275,1765,2520,2507.46,3.22,-51131,-108203,2600,2560,2530,2490,2460,2580,2510,1077,755,500,1760,5,1,215378976,5384,5.27,3.32,12,0.23,474.00,753.00,3250,20240119,-23.08,1955,20231024,27.88,3250,-23.08,20240119,2305,8.46,20240805,3250,-23.08,20240119,1955,27.88,20231024,0.43,N,091810,500,1076 억,,3464764,N,N,455,N,00,N
|
|
20240809,150648,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2495,-25,5,-0.99,1166880570,465274,112.22,2540,2560,2490,3275,1765,2520,2507.94,3.22,-48453,-100032,2600,2560,2530,2490,2460,2580,2510,1077,755,500,1760,5,1,215378976,5374,5.26,3.31,12,0.22,474.00,753.00,3250,20240119,-23.23,1955,20231024,27.62,3250,-23.23,20240119,2305,8.24,20240805,3250,-23.23,20240119,1955,27.62,20231024,0.43,N,091810,500,1076 억,,3467442,N,N,2367,N,00,N
|
|
20240809,140646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2505,-15,5,-0.60,944095980,376131,90.72,2540,2560,2495,3275,1765,2520,2510.02,3.22,-45405,-53029,2600,2560,2530,2490,2460,2580,2510,1077,755,500,1760,5,1,215378976,5395,5.28,3.33,12,0.17,474.00,753.00,3250,20240119,-22.92,1955,20231024,28.13,3250,-22.92,20240119,2305,8.68,20240805,3250,-22.92,20240119,1955,28.13,20231024,0.43,N,091810,500,1076 억,,3470490,N,N,2367,N,00,N
|
|
20240809,130646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2495,-25,5,-0.99,768989395,306098,73.83,2540,2560,2495,3275,1765,2520,2512.23,3.23,-34568,-40487,2600,2560,2530,2490,2460,2580,2510,1077,755,500,1760,5,1,215378976,5374,5.26,3.31,12,0.14,474.00,753.00,3250,20240119,-23.23,1955,20231024,27.62,3250,-23.23,20240119,2305,8.24,20240805,3250,-23.23,20240119,1955,27.62,20231024,0.43,N,091810,500,1076 억,,3481327,N,N,2367,N,00,N
|
|
20240809,120643,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2510,-10,5,-0.40,632091205,251369,60.63,2540,2560,2495,3275,1765,2520,2514.59,3.24,-32545,-36832,2600,2560,2530,2490,2460,2580,2510,1077,755,500,1760,5,1,215378976,5406,5.30,3.33,12,0.12,474.00,753.00,3250,20240119,-22.77,1955,20231024,28.39,3250,-22.77,20240119,2305,8.89,20240805,3250,-22.77,20240119,1955,28.39,20231024,0.43,N,091810,500,1076 억,,3483350,N,N,2367,N,00,N
|
|
20240809,110637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2500,-20,5,-0.79,552885050,219770,53.01,2540,2560,2495,3275,1765,2520,2515.74,3.24,-31595,-34154,2600,2560,2530,2490,2460,2580,2510,1077,755,500,1760,5,1,215378976,5384,5.27,3.32,12,0.10,474.00,753.00,3250,20240119,-23.08,1955,20231024,27.88,3250,-23.08,20240119,2305,8.46,20240805,3250,-23.08,20240119,1955,27.88,20231024,0.43,N,091810,500,1076 억,,3484300,N,N,2367,N,00,N
|
|
20240809,100647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2520,0,3,0.00,266109000,105311,25.40,2540,2560,2515,3275,1765,2520,2526.89,3.26,-10903,-11779,2600,2560,2530,2490,2460,2580,2510,1077,755,500,1760,5,1,215378976,5428,5.32,3.35,12,0.05,474.00,753.00,3250,20240119,-22.46,1955,20231024,28.90,3250,-22.46,20240119,2305,9.33,20240805,3250,-22.46,20240119,1955,28.90,20231024,0.43,N,091810,500,1076 억,,3504992,N,N,2367,N,00,N
|
|
20240809,090639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2540,20,2,0.79,32515635,12792,3.09,2540,2560,2530,3275,1765,2520,2541.87,3.26,-5637,-5440,2600,2560,2530,2490,2460,2580,2510,1077,755,500,1760,5,1,215378976,5471,5.36,3.37,12,0.01,474.00,753.00,3250,20240119,-21.85,1955,20231024,29.92,3250,-21.85,20240119,2305,10.20,20240805,3250,-21.85,20240119,1955,29.92,20231024,0.43,N,091810,500,1076 억,,3510258,N,N,2367,N,00,N
|
|
20240808,160629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2520,-55,5,-2.14,1041103685,413570,74.50,2505,2570,2500,3345,1805,2575,2517.33,3.27,-51341,-66818,2638,2606,2558,2526,2478,2622,2542,1077,770,500,1800,5,1,215378976,5428,5.32,3.35,12,0.19,474.00,753.00,3250,20240119,-22.46,1955,20231024,28.90,3250,-22.46,20240119,2305,9.33,20240805,3250,-22.46,20240119,1955,28.90,20231024,0.44,N,091810,500,1076 억,,3515895,N,N,2367,N,00,N
|
|
20240808,150635,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2510,-65,5,-2.52,973748300,386771,69.67,2505,2570,2500,3345,1805,2575,2517.61,3.27,-46876,-62691,2638,2606,2558,2526,2478,2622,2542,1077,770,500,1800,5,1,215378976,5406,5.30,3.33,12,0.18,474.00,753.00,3250,20240119,-22.77,1955,20231024,28.39,3250,-22.77,20240119,2305,8.89,20240805,3250,-22.77,20240119,1955,28.39,20231024,0.44,N,091810,500,1076 억,,3520360,N,N,15556,N,00,N
|
|
20240808,140638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2515,-60,5,-2.33,870362525,345669,62.27,2505,2570,2500,3345,1805,2575,2517.87,3.27,-45398,-58771,2638,2606,2558,2526,2478,2622,2542,1077,770,500,1800,5,1,215378976,5417,5.31,3.34,12,0.16,474.00,753.00,3250,20240119,-22.62,1955,20231024,28.64,3250,-22.62,20240119,2305,9.11,20240805,3250,-22.62,20240119,1955,28.64,20231024,0.44,N,091810,500,1076 억,,3521838,N,N,15556,N,00,N
|
|
20240808,130638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2520,-55,5,-2.14,745804070,296212,53.36,2505,2570,2500,3345,1805,2575,2517.77,3.28,-36085,-41749,2638,2606,2558,2526,2478,2622,2542,1077,770,500,1800,5,1,215378976,5428,5.32,3.35,12,0.14,474.00,753.00,3250,20240119,-22.46,1955,20231024,28.90,3250,-22.46,20240119,2305,9.33,20240805,3250,-22.46,20240119,1955,28.90,20231024,0.44,N,091810,500,1076 억,,3531151,N,N,15556,N,00,N
|
|
20240808,120642,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2520,-55,5,-2.14,638737715,253808,45.72,2505,2570,2500,3345,1805,2575,2516.57,3.29,-29917,-33516,2638,2606,2558,2526,2478,2622,2542,1077,770,500,1800,5,1,215378976,5428,5.32,3.35,12,0.12,474.00,753.00,3250,20240119,-22.46,1955,20231024,28.90,3250,-22.46,20240119,2305,9.33,20240805,3250,-22.46,20240119,1955,28.90,20231024,0.44,N,091810,500,1076 억,,3537319,N,N,15556,N,00,N
|
|
20240808,110638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2530,-45,5,-1.75,572521160,227465,40.97,2505,2570,2500,3345,1805,2575,2516.91,3.29,-26086,-28583,2638,2606,2558,2526,2478,2622,2542,1077,770,500,1800,5,1,215378976,5449,5.34,3.36,12,0.11,474.00,753.00,3250,20240119,-22.15,1955,20231024,29.41,3250,-22.15,20240119,2305,9.76,20240805,3250,-22.15,20240119,1955,29.41,20231024,0.44,N,091810,500,1076 억,,3541150,N,N,15556,N,00,N
|
|
20240808,100634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2510,-65,5,-2.52,473968800,188313,33.92,2505,2570,2500,3345,1805,2575,2516.86,3.29,-23187,-23672,2638,2606,2558,2526,2478,2622,2542,1077,770,500,1800,5,1,215378976,5406,5.30,3.33,12,0.09,474.00,753.00,3250,20240119,-22.77,1955,20231024,28.39,3250,-22.77,20240119,2305,8.89,20240805,3250,-22.77,20240119,1955,28.39,20231024,0.44,N,091810,500,1076 억,,3544049,N,N,15556,N,00,N
|
|
20240808,090631,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2545,-30,5,-1.17,61978200,24689,4.45,2505,2570,2505,3345,1805,2575,2509.83,3.33,12727,12601,2638,2606,2558,2526,2478,2622,2542,1077,770,500,1800,5,1,215378976,5481,5.37,3.38,12,0.01,474.00,753.00,3250,20240119,-21.69,1955,20231024,30.18,3250,-21.69,20240119,2305,10.41,20240805,3250,-21.69,20240119,1955,30.18,20231024,0.44,N,091810,500,1076 억,,3579963,N,N,15556,N,00,N
|
|
20240807,160621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,65,2,2.59,1417362510,554093,75.26,2520,2590,2510,3260,1760,2510,2557.89,3.31,150425,148621,2610,2560,2510,2460,2410,2585,2485,1077,750,500,1750,5,1,215378976,5546,5.43,3.42,12,0.26,474.00,753.00,3250,20240119,-20.77,1955,20231024,31.71,3250,-20.77,20240119,2305,11.71,20240805,3250,-20.77,20240119,1955,31.71,20231024,0.44,N,091810,500,1076 억,,3564619,N,N,15556,N,00,N
|
|
20240807,150631,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2565,55,2,2.19,1348539420,527341,71.62,2520,2590,2510,3260,1760,2510,2557.25,3.31,147618,139717,2610,2560,2510,2460,2410,2585,2485,1077,750,500,1750,5,1,215378976,5524,5.41,3.41,12,0.24,474.00,753.00,3250,20240119,-21.08,1955,20231024,31.20,3250,-21.08,20240119,2305,11.28,20240805,3250,-21.08,20240119,1955,31.20,20231024,0.44,N,091810,500,1076 억,,3561812,N,N,3969,N,00,N
|
|
20240807,140635,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2570,60,2,2.39,1223858580,478861,65.04,2520,2590,2510,3260,1760,2510,2555.78,3.29,126872,119372,2610,2560,2510,2460,2410,2585,2485,1077,750,500,1750,5,1,215378976,5535,5.42,3.41,12,0.22,474.00,753.00,3250,20240119,-20.92,1955,20231024,31.46,3250,-20.92,20240119,2305,11.50,20240805,3250,-20.92,20240119,1955,31.46,20231024,0.44,N,091810,500,1076 억,,3541066,N,N,3969,N,00,N
|
|
20240807,130629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2570,60,2,2.39,1133909145,443848,60.28,2520,2590,2510,3260,1760,2510,2554.73,3.28,112540,108426,2610,2560,2510,2460,2410,2585,2485,1077,750,500,1750,5,1,215378976,5535,5.42,3.41,12,0.21,474.00,753.00,3250,20240119,-20.92,1955,20231024,31.46,3250,-20.92,20240119,2305,11.50,20240805,3250,-20.92,20240119,1955,31.46,20231024,0.44,N,091810,500,1076 억,,3526734,N,N,3969,N,00,N
|
|
20240807,120634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2550,40,2,1.59,1003642420,393276,53.42,2520,2590,2510,3260,1760,2510,2552.01,3.24,79328,73360,2610,2560,2510,2460,2410,2585,2485,1077,750,500,1750,5,1,215378976,5492,5.38,3.39,12,0.18,474.00,753.00,3250,20240119,-21.54,1955,20231024,30.43,3250,-21.54,20240119,2305,10.63,20240805,3250,-21.54,20240119,1955,30.43,20231024,0.44,N,091810,500,1076 억,,3493522,N,N,3969,N,00,N
|
|
20240807,110632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2555,45,2,1.79,741303200,290222,39.42,2520,2590,2510,3260,1760,2510,2554.27,3.22,57691,55336,2610,2560,2510,2460,2410,2585,2485,1077,750,500,1750,5,1,215378976,5503,5.39,3.39,12,0.13,474.00,753.00,3250,20240119,-21.38,1955,20231024,30.69,3250,-21.38,20240119,2305,10.85,20240805,3250,-21.38,20240119,1955,30.69,20231024,0.44,N,091810,500,1076 억,,3471885,N,N,3969,N,00,N
|
|
20240807,100626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2585,75,2,2.99,511919590,200902,27.29,2520,2590,2510,3260,1760,2510,2548.12,3.21,39945,34378,2610,2560,2510,2460,2410,2585,2485,1077,750,500,1750,5,1,215378976,5568,5.45,3.43,12,0.09,474.00,753.00,3250,20240119,-20.46,1955,20231024,32.23,3250,-20.46,20240119,2305,12.15,20240805,3250,-20.46,20240119,1955,32.23,20231024,0.44,N,091810,500,1076 억,,3454139,N,N,3969,N,00,N
|
|
20240807,090634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2515,5,2,0.20,58608755,23251,3.16,2520,2535,2515,3260,1760,2510,2520.73,3.18,10914,4054,2610,2560,2510,2460,2410,2585,2485,1077,750,500,1750,5,1,215378976,5417,5.31,3.34,12,0.01,474.00,753.00,3250,20240119,-22.62,1955,20231024,28.64,3250,-22.62,20240119,2305,9.11,20240805,3250,-22.62,20240119,1955,28.64,20231024,0.44,N,091810,500,1076 억,,3425108,N,N,3969,N,00,N
|
|
20240806,160618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2510,80,2,3.29,1822684110,726183,44.56,2480,2560,2460,3155,1705,2430,2509.95,3.17,66257,68041,2726,2577,2441,2292,2156,2510,2225,1077,725,500,1700,5,1,215378976,5406,5.30,3.33,12,0.34,474.00,753.00,3250,20240119,-22.77,1955,20231024,28.39,3250,-22.77,20240119,2305,8.89,20240805,3250,-22.77,20240119,1955,28.39,20231024,0.47,N,091810,500,1076 억,,3414194,N,N,3969,N,00,N
|
|
20240806,150630,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2550,120,2,4.94,1730192395,689505,42.31,2480,2560,2460,3155,1705,2430,2509.33,3.17,64448,64809,2726,2577,2441,2292,2156,2510,2225,1077,725,500,1700,5,1,215378976,5492,5.38,3.39,12,0.32,474.00,753.00,3250,20240119,-21.54,1955,20231024,30.43,3250,-21.54,20240119,2305,10.63,20240805,3250,-21.54,20240119,1955,30.43,20231024,0.47,N,091810,500,1076 억,,3412385,N,N,18708,N,00,N
|
|
20240806,140626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2490,60,2,2.47,1480268100,590543,36.24,2480,2560,2460,3155,1705,2430,2506.62,3.17,63625,63884,2726,2577,2441,2292,2156,2510,2225,1077,725,500,1700,5,1,215378976,5363,5.25,3.31,12,0.27,474.00,753.00,3250,20240119,-23.38,1955,20231024,27.37,3250,-23.38,20240119,2305,8.03,20240805,3250,-23.38,20240119,1955,27.37,20231024,0.47,N,091810,500,1076 억,,3411562,N,N,18708,N,00,N
|
|
20240806,130627,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2510,80,2,3.29,1370968205,546784,33.55,2480,2560,2460,3155,1705,2430,2507.33,3.16,57136,57453,2726,2577,2441,2292,2156,2510,2225,1077,725,500,1700,5,1,215378976,5406,5.30,3.33,12,0.25,474.00,753.00,3250,20240119,-22.77,1955,20231024,28.39,3250,-22.77,20240119,2305,8.89,20240805,3250,-22.77,20240119,1955,28.39,20231024,0.47,N,091810,500,1076 억,,3405073,N,N,18708,N,00,N
|
|
20240806,120629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2495,65,2,2.67,1226055610,488675,29.99,2480,2560,2460,3155,1705,2430,2508.94,3.14,33257,33514,2726,2577,2441,2292,2156,2510,2225,1077,725,500,1700,5,1,215378976,5374,5.26,3.31,12,0.23,474.00,753.00,3250,20240119,-23.23,1955,20231024,27.62,3250,-23.23,20240119,2305,8.24,20240805,3250,-23.23,20240119,1955,27.62,20231024,0.47,N,091810,500,1076 억,,3381194,N,N,18708,N,00,N
|
|
20240806,110621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2500,70,2,2.88,1088960780,433633,26.61,2480,2560,2460,3155,1705,2430,2511.25,3.14,37884,38109,2726,2577,2441,2292,2156,2510,2225,1077,725,500,1700,5,1,215378976,5384,5.27,3.32,12,0.20,474.00,753.00,3250,20240119,-23.08,1955,20231024,27.88,3250,-23.08,20240119,2305,8.46,20240805,3250,-23.08,20240119,1955,27.88,20231024,0.47,N,091810,500,1076 억,,3385821,N,N,18708,N,00,N
|
|
20240806,100621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2560,130,2,5.35,797739670,317609,19.49,2480,2560,2460,3155,1705,2430,2511.71,3.15,40049,40152,2726,2577,2441,2292,2156,2510,2225,1077,725,500,1700,5,1,215378976,5514,5.40,3.40,12,0.15,474.00,753.00,3250,20240119,-21.23,1955,20231024,30.95,3250,-21.23,20240119,2305,11.06,20240805,3250,-21.23,20240119,1955,30.95,20231024,0.47,N,091810,500,1076 억,,3387986,N,N,18708,N,00,N
|
|
20240806,090623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2520,90,2,3.70,202237075,80764,4.96,2480,2545,2475,3155,1705,2430,2504.06,3.10,-6430,-5919,2726,2577,2441,2292,2156,2510,2225,1077,725,500,1700,5,1,215378976,5428,5.32,3.35,12,0.04,474.00,753.00,3250,20240119,-22.46,1955,20231024,28.90,3250,-22.46,20240119,2305,9.33,20240805,3250,-22.46,20240119,1955,28.90,20231024,0.47,N,091810,500,1076 억,,3341507,N,N,18708,N,00,N
|
|
20240805,160612,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2430,-175,5,-6.72,4000667205,1621167,67.31,2580,2590,2305,3385,1825,2605,2467.80,3.11,-104646,-130414,2828,2716,2648,2536,2468,2682,2502,1077,780,500,1820,5,1,215378976,5234,5.13,3.23,12,0.75,474.00,753.00,3250,20240119,-25.23,1955,20231024,24.30,3250,-25.23,20240119,2305,5.42,20240805,3250,-25.23,20240119,1955,24.30,20231024,0.47,N,091810,500,1076 억,,3347937,N,N,18708,N,00,N
|
|
20240805,150623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2415,-190,5,-7.29,3852416665,1559530,64.75,2580,2590,2305,3385,1825,2605,2470.20,3.11,-100343,-126002,2828,2716,2648,2536,2468,2682,2502,1077,780,500,1820,5,1,215378976,5201,5.09,3.21,12,0.72,474.00,753.00,3250,20240119,-25.69,1955,20231024,23.53,3250,-25.69,20240119,2305,4.77,20240805,3250,-25.69,20240119,1955,23.53,20231024,0.47,N,091810,500,1076 억,,3352240,N,N,4024,N,00,N
|
|
20240805,140625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2445,-160,5,-6.14,3169629650,1272966,52.86,2580,2590,2435,3385,1825,2605,2489.91,3.08,-137983,-158888,2828,2716,2648,2536,2468,2682,2502,1077,780,500,1820,5,1,215378976,5266,5.16,3.25,12,0.59,474.00,753.00,3250,20240119,-24.77,1955,20231024,25.06,3250,-24.77,20240119,2400,1.88,20240102,3250,-24.77,20240119,1955,25.06,20231024,0.47,N,091810,500,1076 억,,3314600,N,N,4024,N,00,N
|
|
20240805,130620,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2465,-140,5,-5.37,2523154290,1010009,41.94,2580,2590,2450,3385,1825,2605,2498.10,3.09,-128073,-148328,2828,2716,2648,2536,2468,2682,2502,1077,780,500,1820,5,1,215378976,5309,5.20,3.27,12,0.47,474.00,753.00,3250,20240119,-24.15,1955,20231024,26.09,3250,-24.15,20240119,2400,2.71,20240102,3250,-24.15,20240119,1955,26.09,20231024,0.47,N,091810,500,1076 억,,3324510,N,N,4024,N,00,N
|
|
20240805,120618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2475,-130,5,-4.99,2272143010,908283,37.71,2580,2590,2450,3385,1825,2605,2501.52,3.11,-109173,-123377,2828,2716,2648,2536,2468,2682,2502,1077,780,500,1820,5,1,215378976,5331,5.22,3.29,12,0.42,474.00,753.00,3250,20240119,-23.85,1955,20231024,26.60,3250,-23.85,20240119,2400,3.12,20240102,3250,-23.85,20240119,1955,26.60,20231024,0.47,N,091810,500,1076 억,,3343410,N,N,4024,N,00,N
|
|
20240805,110620,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2475,-130,5,-4.99,1901276470,758005,31.47,2580,2590,2465,3385,1825,2605,2508.20,3.12,-88253,-96685,2828,2716,2648,2536,2468,2682,2502,1077,780,500,1820,5,1,215378976,5331,5.22,3.29,12,0.35,474.00,753.00,3250,20240119,-23.85,1955,20231024,26.60,3250,-23.85,20240119,2400,3.12,20240102,3250,-23.85,20240119,1955,26.60,20231024,0.47,N,091810,500,1076 억,,3364330,N,N,4024,N,00,N
|
|
20240805,100617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2510,-95,5,-3.65,1236505000,490663,20.37,2580,2590,2495,3385,1825,2605,2519.98,3.18,-33289,-36827,2828,2716,2648,2536,2468,2682,2502,1077,780,500,1820,5,1,215378976,5406,5.30,3.33,12,0.23,474.00,753.00,3250,20240119,-22.77,1955,20231024,28.39,3250,-22.77,20240119,2400,4.58,20240102,3250,-22.77,20240119,1955,28.39,20231024,0.47,N,091810,500,1076 억,,3419294,N,N,4024,N,00,N
|
|
20240805,090613,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2510,-95,5,-3.65,417565265,164877,6.85,2580,2590,2495,3385,1825,2605,2532.37,3.21,4830,5000,2828,2716,2648,2536,2468,2682,2502,1077,780,500,1820,5,1,215378976,5406,5.30,3.33,12,0.08,474.00,753.00,3250,20240119,-22.77,1955,20231024,28.39,3250,-22.77,20240119,2400,4.58,20240102,3250,-22.77,20240119,1955,28.39,20231024,0.47,N,091810,500,1076 억,,3457413,N,N,4024,N,00,N
|
|
20240802,160608,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,-10,5,-0.38,6399747085,2394947,982.36,2660,2760,2580,3395,1835,2615,2672.26,3.21,-162811,-126453,2658,2636,2603,2581,2548,2647,2592,1077,780,500,1830,5,1,215378976,5611,5.50,3.46,12,1.11,474.00,753.00,3250,20240119,-19.85,1955,20231024,33.25,3250,-19.85,20240119,2400,8.54,20240102,3250,-19.85,20240119,1955,33.25,20231024,0.47,N,091810,500,1076 억,,3452583,N,N,4024,N,00,N
|
|
20240802,150606,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2610,-5,5,-0.19,6239803995,2333385,957.11,2660,2760,2580,3395,1835,2615,2674.14,3.20,-172240,-134955,2658,2636,2603,2581,2548,2647,2592,1077,780,500,1830,5,1,215378976,5621,5.51,3.47,12,1.08,474.00,753.00,3250,20240119,-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,,3443154,N,N,371,N,00,N
|
|
20240802,140611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2625,10,2,0.38,5561455935,2073184,850.38,2660,2760,2615,3395,1835,2615,2682.57,3.17,-205462,-163442,2658,2636,2603,2581,2548,2647,2592,1077,780,500,1830,5,1,215378976,5654,5.54,3.49,12,0.96,474.00,753.00,3250,20240119,-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,,3409932,N,N,371,N,00,N
|
|
20240802,130610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,70,2,2.68,4939697020,1837598,753.74,2660,2760,2615,3395,1835,2615,2688.13,3.17,-206831,-158852,2658,2636,2603,2581,2548,2647,2592,1077,780,500,1830,5,1,215378976,5783,5.66,3.57,12,0.85,474.00,753.00,3250,20240119,-17.38,1955,20231024,37.34,3250,-17.38,20240119,2400,11.88,20240102,3250,-17.38,20240119,1955,37.34,20231024,0.47,N,091810,500,1076 억,,3408563,N,N,371,N,00,N
|
|
20240802,120610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2695,80,2,3.06,4657584700,1732431,710.61,2660,2760,2615,3395,1835,2615,2688.47,3.17,-197438,-149208,2658,2636,2603,2581,2548,2647,2592,1077,780,500,1830,5,1,215378976,5804,5.69,3.58,12,0.80,474.00,753.00,3250,20240119,-17.08,1955,20231024,37.85,3250,-17.08,20240119,2400,12.29,20240102,3250,-17.08,20240119,1955,37.85,20231024,0.47,N,091810,500,1076 억,,3417956,N,N,371,N,00,N
|
|
20240802,110611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,75,2,2.87,4322203555,1607235,659.25,2660,2760,2615,3395,1835,2615,2689.22,3.18,-187634,-140868,2658,2636,2603,2581,2548,2647,2592,1077,780,500,1830,5,1,215378976,5794,5.68,3.57,12,0.75,474.00,753.00,3250,20240119,-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,,3427760,N,N,371,N,00,N
|
|
20240802,100606,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,75,2,2.87,3597253555,1338476,549.01,2660,2760,2615,3395,1835,2615,2687.57,3.16,-217985,-173459,2658,2636,2603,2581,2548,2647,2592,1077,780,500,1830,5,1,215378976,5794,5.68,3.57,12,0.62,474.00,753.00,3250,20240119,-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,,3397409,N,N,371,N,00,N
|
|
20240802,090612,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,20,2,0.76,342975440,129401,53.08,2660,2680,2615,3395,1835,2615,2650.49,3.31,-52779,-52779,2658,2636,2603,2581,2548,2647,2592,1077,780,500,1830,5,1,215378976,5675,5.56,3.50,12,0.06,474.00,753.00,3250,20240119,-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,,3562615,N,N,371,N,00,N
|
|
20240801,160605,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2615,45,2,1.75,519675390,199668,41.14,2575,2625,2570,3340,1800,2570,2602.70,3.36,-27163,-27128,2630,2600,2570,2540,2510,2585,2525,1077,770,500,1790,5,1,215378976,5632,5.52,3.47,12,0.09,474.00,753.00,3250,20240119,-19.54,1955,20231024,33.76,3250,-19.54,20240119,2400,8.96,20240102,3250,-19.54,20240119,1955,33.76,20231024,0.45,N,091810,500,1076 억,,3615394,N,N,371,N,00,N
|
|
20240801,150623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,50,2,1.95,487418055,187318,38.60,2575,2625,2570,3340,1800,2570,2602.09,3.36,-26696,-26671,2630,2600,2570,2540,2510,2585,2525,1077,770,500,1790,5,1,215378976,5643,5.53,3.48,12,0.09,474.00,753.00,3250,20240119,-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,,3615861,N,N,4762,N,00,N
|
|
20240801,140616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,50,2,1.95,444441545,170911,35.22,2575,2625,2570,3340,1800,2570,2600.43,3.36,-25694,-25694,2630,2600,2570,2540,2510,2585,2525,1077,770,500,1790,5,1,215378976,5643,5.53,3.48,12,0.08,474.00,753.00,3250,20240119,-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,,3616863,N,N,4762,N,00,N
|
|
20240801,130607,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2625,55,2,2.14,401543445,154552,31.85,2575,2625,2570,3340,1800,2570,2598.12,3.36,-25520,-25520,2630,2600,2570,2540,2510,2585,2525,1077,770,500,1790,5,1,215378976,5654,5.54,3.49,12,0.07,474.00,753.00,3250,20240119,-19.23,1955,20231024,34.27,3250,-19.23,20240119,2400,9.38,20240102,3250,-19.23,20240119,1955,34.27,20231024,0.45,N,091810,500,1076 억,,3617037,N,N,4762,N,00,N
|
|
20240801,120612,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,50,2,1.95,339650080,130909,26.97,2575,2625,2570,3340,1800,2570,2594.56,3.36,-28550,-28550,2630,2600,2570,2540,2510,2585,2525,1077,770,500,1790,5,1,215378976,5643,5.53,3.48,12,0.06,474.00,753.00,3250,20240119,-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,,3614007,N,N,4762,N,00,N
|
|
20240801,110612,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,35,2,1.36,255565085,98718,20.34,2575,2605,2570,3340,1800,2570,2588.85,3.35,-30761,-30761,2630,2600,2570,2540,2510,2585,2525,1077,770,500,1790,5,1,215378976,5611,5.50,3.46,12,0.05,474.00,753.00,3250,20240119,-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,,3611796,N,N,4762,N,00,N
|
|
20240801,100609,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2590,20,2,0.78,190545445,73698,15.19,2575,2600,2570,3340,1800,2570,2585.50,3.36,-29573,-29573,2630,2600,2570,2540,2510,2585,2525,1077,770,500,1790,5,1,215378976,5578,5.46,3.44,12,0.03,474.00,753.00,3250,20240119,-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,,3612984,N,N,4762,N,00,N
|
|
20240801,090601,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2595,25,2,0.97,16499160,6392,1.32,2575,2595,2575,3340,1800,2570,2581.27,3.38,-2059,-2256,2630,2600,2570,2540,2510,2585,2525,1077,770,500,1790,5,1,215378976,5589,5.47,3.45,12,0.00,474.00,753.00,3250,20240119,-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,,3640498,N,N,4762,N,00,N
|