130 lines
56 KiB
CSV
130 lines
56 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
|
|
20240930,160730,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3070,110,2,3.72,17772360115,5943832,75.29,2960,3100,2855,3845,2075,2960,2989.75,5.27,-574987,-596228,3320,3140,3035,2855,2750,3087,2802,1077,885,500,2070,5,1,215378976,6612,6.48,4.08,12,2.76,474.00,753.00,3325,20240923,-7.67,1955,20231024,57.03,3325,-7.67,20240923,2305,33.19,20240805,3325,-7.67,20240923,1955,57.03,20231024,2.39,N,091810,500,1076 억,,5673549,N,N,210,N,00,N
|
|
20240930,150741,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3075,115,2,3.89,16727603375,5603787,70.98,2960,3100,2855,3845,2075,2960,2985.15,5.29,-556520,-586795,3320,3140,3035,2855,2750,3087,2802,1077,885,500,2070,5,1,215378976,6623,6.49,4.08,12,2.60,474.00,753.00,3325,20240923,-7.52,1955,20231024,57.29,3325,-7.52,20240923,2305,33.41,20240805,3325,-7.52,20240923,1955,57.29,20231024,2.39,N,091810,500,1076 억,,5692016,N,N,4213,N,00,N
|
|
20240930,140740,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3045,85,2,2.87,13876345900,4672290,59.18,2960,3080,2855,3845,2075,2960,2969.97,5.23,-612618,-644096,3320,3140,3035,2855,2750,3087,2802,1077,885,500,2070,5,1,215378976,6558,6.42,4.04,12,2.17,474.00,753.00,3325,20240923,-8.42,1955,20231024,55.75,3325,-8.42,20240923,2305,32.10,20240805,3325,-8.42,20240923,1955,55.75,20231024,2.39,N,091810,500,1076 억,,5635918,N,N,4213,N,00,N
|
|
20240930,130737,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3050,90,2,3.04,11443961805,3874864,49.08,2960,3055,2855,3845,2075,2960,2953.35,5.20,-648635,-678461,3320,3140,3035,2855,2750,3087,2802,1077,885,500,2070,5,1,215378976,6569,6.43,4.05,12,1.80,474.00,753.00,3325,20240923,-8.27,1955,20231024,56.01,3325,-8.27,20240923,2305,32.32,20240805,3325,-8.27,20240923,1955,56.01,20231024,2.39,N,091810,500,1076 억,,5599901,N,N,4213,N,00,N
|
|
20240930,120734,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2980,20,2,0.68,9088394470,3093094,39.18,2960,3050,2855,3845,2075,2960,2938.13,5.22,-628781,-658551,3320,3140,3035,2855,2750,3087,2802,1077,885,500,2070,5,1,215378976,6418,6.29,3.96,12,1.44,474.00,753.00,3325,20240923,-10.38,1955,20231024,52.43,3325,-10.38,20240923,2305,29.28,20240805,3325,-10.38,20240923,1955,52.43,20231024,2.39,N,091810,500,1076 억,,5619755,N,N,4213,N,00,N
|
|
20240930,110732,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2950,-10,5,-0.34,7805272525,2662027,33.72,2960,3050,2855,3845,2075,2960,2931.84,5.25,-596016,-622328,3320,3140,3035,2855,2750,3087,2802,1077,885,500,2070,5,1,215378976,6354,6.22,3.92,12,1.24,474.00,753.00,3325,20240923,-11.28,1955,20231024,50.90,3325,-11.28,20240923,2305,27.98,20240805,3325,-11.28,20240923,1955,50.90,20231024,2.39,N,091810,500,1076 억,,5652520,N,N,4213,N,00,N
|
|
20240930,100730,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2930,-30,5,-1.01,6519129765,2226511,28.20,2960,3050,2855,3845,2075,2960,2927.63,5.30,-538314,-561909,3320,3140,3035,2855,2750,3087,2802,1077,885,500,2070,5,1,215378976,6311,6.18,3.89,12,1.03,474.00,753.00,3325,20240923,-11.88,1955,20231024,49.87,3325,-11.88,20240923,2305,27.11,20240805,3325,-11.88,20240923,1955,49.87,20231024,2.39,N,091810,500,1076 억,,5710222,N,N,4213,N,00,N
|
|
20240930,090703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,-15,5,-0.51,4018525945,1369231,17.34,2960,3050,2855,3845,2075,2960,2934.46,5.55,-268213,-275347,3320,3140,3035,2855,2750,3087,2802,1077,885,500,2070,5,1,215378976,6343,6.21,3.91,12,0.64,474.00,753.00,3325,20240923,-11.43,1955,20231024,50.64,3325,-11.43,20240923,2305,27.77,20240805,3325,-11.43,20240923,1955,50.64,20231024,2.39,N,091810,500,1076 억,,5980323,N,N,4213,N,00,N
|
|
20240927,160734,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2960,-155,5,-4.98,20852136515,6854750,123.77,3140,3215,2930,4045,2185,3115,3042.13,5.80,-121528,-101684,3395,3255,3035,2895,2675,3325,2965,1077,930,500,2180,5,1,215378976,6375,6.24,3.93,12,3.18,474.00,753.00,3325,20240923,-10.98,1955,20231024,51.41,3325,-10.98,20240923,2305,28.42,20240805,3325,-10.98,20240923,1955,51.41,20231024,2.46,N,091810,500,1076 억,,6248536,N,N,4213,N,00,N
|
|
20240927,150738,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2975,-140,5,-4.49,19962401860,6553901,118.34,3140,3215,2930,4045,2185,3115,3045.88,5.78,-146966,-127234,3395,3255,3035,2895,2675,3325,2965,1077,930,500,2180,5,1,215378976,6408,6.28,3.95,12,3.04,474.00,753.00,3325,20240923,-10.53,1955,20231024,52.17,3325,-10.53,20240923,2305,29.07,20240805,3325,-10.53,20240923,1955,52.17,20231024,2.46,N,091810,500,1076 억,,6223098,N,N,1220,N,00,N
|
|
20240927,140746,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3015,-100,5,-3.21,17842264425,5843074,105.50,3140,3215,2930,4045,2185,3115,3053.57,5.79,-132823,-114135,3395,3255,3035,2895,2675,3325,2965,1077,930,500,2180,5,1,215378976,6494,6.36,4.00,12,2.71,474.00,753.00,3325,20240923,-9.32,1955,20231024,54.22,3325,-9.32,20240923,2305,30.80,20240805,3325,-9.32,20240923,1955,54.22,20231024,2.46,N,091810,500,1076 억,,6237241,N,N,1220,N,00,N
|
|
20240927,130738,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3045,-70,5,-2.25,16886874515,5526415,99.78,3140,3215,2930,4045,2185,3115,3055.66,5.92,6460,27155,3395,3255,3035,2895,2675,3325,2965,1077,930,500,2180,5,1,215378976,6558,6.42,4.04,12,2.57,474.00,753.00,3325,20240923,-8.42,1955,20231024,55.75,3325,-8.42,20240923,2305,32.10,20240805,3325,-8.42,20240923,1955,55.75,20231024,2.46,N,091810,500,1076 억,,6376524,N,N,1220,N,00,N
|
|
20240927,120734,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2990,-125,5,-4.01,15789551720,5162769,93.22,3140,3215,2930,4045,2185,3115,3058.35,5.98,68220,89198,3395,3255,3035,2895,2675,3325,2965,1077,930,500,2180,5,1,215378976,6440,6.31,3.97,12,2.40,474.00,753.00,3325,20240923,-10.08,1955,20231024,52.94,3325,-10.08,20240923,2305,29.72,20240805,3325,-10.08,20240923,1955,52.94,20231024,2.46,N,091810,500,1076 억,,6438284,N,N,1220,N,00,N
|
|
20240927,110738,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,-170,5,-5.46,14484008885,4723848,85.29,3140,3215,2930,4045,2185,3115,3066.14,5.99,82863,98198,3395,3255,3035,2895,2675,3325,2965,1077,930,500,2180,5,1,215378976,6343,6.21,3.91,12,2.19,474.00,753.00,3325,20240923,-11.43,1955,20231024,50.64,3325,-11.43,20240923,2305,27.77,20240805,3325,-11.43,20240923,1955,50.64,20231024,2.46,N,091810,500,1076 억,,6452927,N,N,1220,N,00,N
|
|
20240927,100736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2995,-120,5,-3.85,10883803375,3514663,63.46,3140,3215,2950,4045,2185,3115,3096.68,6.25,359588,375217,3395,3255,3035,2895,2675,3325,2965,1077,930,500,2180,5,1,215378976,6451,6.32,3.98,12,1.63,474.00,753.00,3325,20240923,-9.92,1955,20231024,53.20,3325,-9.92,20240923,2305,29.93,20240805,3325,-9.92,20240923,1955,53.20,20231024,2.46,N,091810,500,1076 억,,6729652,N,N,1220,N,00,N
|
|
20240927,090738,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3095,-20,5,-0.64,2172170245,693600,12.52,3140,3170,3085,4045,2185,3115,3131.74,5.91,-11526,-15831,3395,3255,3035,2895,2675,3325,2965,1077,930,500,2180,5,1,215378976,6666,6.53,4.11,12,0.32,474.00,753.00,3325,20240923,-6.92,1955,20231024,58.31,3325,-6.92,20240923,2305,34.27,20240805,3325,-6.92,20240923,1955,58.31,20231024,2.46,N,091810,500,1076 억,,6358538,N,N,1220,N,00,N
|
|
20240926,160723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3115,275,2,9.68,16493676210,5464041,211.53,2835,3175,2815,3690,1990,2840,3018.49,5.89,53725,157636,3026,2932,2881,2787,2736,2907,2762,1077,850,500,1980,5,1,215378976,6709,6.57,4.14,12,2.54,474.00,753.00,3325,20240923,-6.32,1955,20231024,59.34,3325,-6.32,20240923,2305,35.14,20240805,3325,-6.32,20240923,1955,59.34,20231024,2.50,N,091810,500,1076 억,,6342164,N,N,1220,N,00,N
|
|
20240926,150724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3090,250,2,8.80,15630289460,5185589,200.75,2835,3175,2815,3690,1990,2840,3014.18,5.89,54739,97985,3026,2932,2881,2787,2736,2907,2762,1077,850,500,1980,5,1,215378976,6655,6.52,4.10,12,2.41,474.00,753.00,3325,20240923,-7.07,1955,20231024,58.06,3325,-7.07,20240923,2305,34.06,20240805,3325,-7.07,20240923,1955,58.06,20231024,2.50,N,091810,500,1076 억,,6343178,N,N,2067,N,00,N
|
|
20240926,140733,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2980,140,2,4.93,6920861825,2362580,91.46,2835,3020,2815,3690,1990,2840,2929.37,5.85,15440,61709,3026,2932,2881,2787,2736,2907,2762,1077,850,500,1980,5,1,215378976,6418,6.29,3.96,12,1.10,474.00,753.00,3325,20240923,-10.38,1955,20231024,52.43,3325,-10.38,20240923,2305,29.28,20240805,3325,-10.38,20240923,1955,52.43,20231024,2.50,N,091810,500,1076 억,,6303879,N,N,2067,N,00,N
|
|
20240926,130731,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,105,2,3.70,4321983825,1490754,57.71,2835,2965,2815,3690,1990,2840,2899.19,5.64,-218276,-204885,3026,2932,2881,2787,2736,2907,2762,1077,850,500,1980,5,1,215378976,6343,6.21,3.91,12,0.69,474.00,753.00,3325,20240923,-11.43,1955,20231024,50.64,3325,-11.43,20240923,2305,27.77,20240805,3325,-11.43,20240923,1955,50.64,20231024,2.50,N,091810,500,1076 억,,6070163,N,N,2067,N,00,N
|
|
20240926,120734,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2895,55,2,1.94,2597655705,902967,34.96,2835,2920,2815,3690,1990,2840,2876.80,5.65,-202053,-187305,3026,2932,2881,2787,2736,2907,2762,1077,850,500,1980,5,1,215378976,6235,6.11,3.84,12,0.42,474.00,753.00,3325,20240923,-12.93,1955,20231024,48.08,3325,-12.93,20240923,2305,25.60,20240805,3325,-12.93,20240923,1955,48.08,20231024,2.50,N,091810,500,1076 억,,6086386,N,N,2067,N,00,N
|
|
20240926,110731,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2895,55,2,1.94,2327376340,809638,31.34,2835,2920,2815,3690,1990,2840,2874.59,5.67,-185171,-168822,3026,2932,2881,2787,2736,2907,2762,1077,850,500,1980,5,1,215378976,6235,6.11,3.84,12,0.38,474.00,753.00,3325,20240923,-12.93,1955,20231024,48.08,3325,-12.93,20240923,2305,25.60,20240805,3325,-12.93,20240923,1955,48.08,20231024,2.50,N,091810,500,1076 억,,6103268,N,N,2067,N,00,N
|
|
20240926,100734,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2870,30,2,1.06,1892308075,658562,25.50,2835,2920,2815,3690,1990,2840,2873.39,5.72,-129737,-111760,3026,2932,2881,2787,2736,2907,2762,1077,850,500,1980,5,1,215378976,6181,6.05,3.81,12,0.31,474.00,753.00,3325,20240923,-13.68,1955,20231024,46.80,3325,-13.68,20240923,2305,24.51,20240805,3325,-13.68,20240923,1955,46.80,20231024,2.50,N,091810,500,1076 억,,6158702,N,N,2067,N,00,N
|
|
20240926,090730,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2845,5,2,0.18,441197775,155674,6.03,2835,2865,2815,3690,1990,2840,2834.11,5.84,2016,197,3026,2932,2881,2787,2736,2907,2762,1077,850,500,1980,5,1,215378976,6128,6.00,3.78,12,0.07,474.00,753.00,3325,20240923,-14.44,1955,20231024,45.52,3325,-14.44,20240923,2305,23.43,20240805,3325,-14.44,20240923,1955,45.52,20231024,2.50,N,091810,500,1076 억,,6290455,N,N,2067,N,00,N
|
|
20240925,160723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2840,-135,5,-4.54,7347621975,2545553,105.88,2940,2975,2830,3865,2085,2975,2886.50,5.83,-41713,3640,3175,3075,3005,2905,2835,3040,2870,1077,890,500,2080,5,1,215378976,6117,5.99,3.77,12,1.18,474.00,753.00,3325,20240923,-14.59,1955,20231024,45.27,3325,-14.59,20240923,2305,23.21,20240805,3325,-14.59,20240923,1955,45.27,20231024,2.22,N,091810,500,1076 억,,6280264,N,N,2067,N,00,N
|
|
20240925,150729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2850,-125,5,-4.20,6818855890,2359337,98.14,2940,2975,2830,3865,2085,2975,2890.16,5.85,-26737,1210,3175,3075,3005,2905,2835,3040,2870,1077,890,500,2080,5,1,215378976,6138,6.01,3.78,12,1.10,474.00,753.00,3325,20240923,-14.29,1955,20231024,45.78,3325,-14.29,20240923,2305,23.64,20240805,3325,-14.29,20240923,1955,45.78,20231024,2.22,N,091810,500,1076 억,,6295240,N,N,3085,N,00,N
|
|
20240925,140731,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2860,-115,5,-3.87,5923642460,2045770,85.09,2940,2975,2830,3865,2085,2975,2895.56,5.95,84853,68773,3175,3075,3005,2905,2835,3040,2870,1077,890,500,2080,5,1,215378976,6160,6.03,3.80,12,0.95,474.00,753.00,3325,20240923,-13.98,1955,20231024,46.29,3325,-13.98,20240923,2305,24.08,20240805,3325,-13.98,20240923,1955,46.29,20231024,2.22,N,091810,500,1076 억,,6406830,N,N,3085,N,00,N
|
|
20240925,130729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2885,-90,5,-3.03,4213828940,1447087,60.19,2940,2975,2880,3865,2085,2975,2911.94,5.90,27123,7833,3175,3075,3005,2905,2835,3040,2870,1077,890,500,2080,5,1,215378976,6214,6.09,3.83,12,0.67,474.00,753.00,3325,20240923,-13.23,1955,20231024,47.57,3325,-13.23,20240923,2305,25.16,20240805,3325,-13.23,20240923,1955,47.57,20231024,2.22,N,091810,500,1076 억,,6349100,N,N,3085,N,00,N
|
|
20240925,120729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2915,-60,5,-2.02,3817806435,1310294,54.50,2940,2975,2880,3865,2085,2975,2913.70,5.90,35360,21524,3175,3075,3005,2905,2835,3040,2870,1077,890,500,2080,5,1,215378976,6278,6.15,3.87,12,0.61,474.00,753.00,3325,20240923,-12.33,1955,20231024,49.10,3325,-12.33,20240923,2305,26.46,20240805,3325,-12.33,20240923,1955,49.10,20231024,2.22,N,091810,500,1076 억,,6357337,N,N,3085,N,00,N
|
|
20240925,110726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2905,-70,5,-2.35,3552157705,1218959,50.70,2940,2975,2880,3865,2085,2975,2914.09,5.90,35095,27460,3175,3075,3005,2905,2835,3040,2870,1077,890,500,2080,5,1,215378976,6257,6.13,3.86,12,0.57,474.00,753.00,3325,20240923,-12.63,1955,20231024,48.59,3325,-12.63,20240923,2305,26.03,20240805,3325,-12.63,20240923,1955,48.59,20231024,2.22,N,091810,500,1076 억,,6357072,N,N,3085,N,00,N
|
|
20240925,100729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2905,-70,5,-2.35,2833827500,970787,40.38,2940,2975,2880,3865,2085,2975,2919.10,5.92,55448,50231,3175,3075,3005,2905,2835,3040,2870,1077,890,500,2080,5,1,215378976,6257,6.13,3.86,12,0.45,474.00,753.00,3325,20240923,-12.63,1955,20231024,48.59,3325,-12.63,20240923,2305,26.03,20240805,3325,-12.63,20240923,1955,48.59,20231024,2.22,N,091810,500,1076 억,,6377425,N,N,3085,N,00,N
|
|
20240925,090731,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2955,-20,5,-0.67,799102380,271102,11.28,2940,2975,2920,3865,2085,2975,2947.61,5.87,1134,727,3175,3075,3005,2905,2835,3040,2870,1077,890,500,2080,5,1,215378976,6364,6.23,3.92,12,0.13,474.00,753.00,3325,20240923,-11.13,1955,20231024,51.15,3325,-11.13,20240923,2305,28.20,20240805,3325,-11.13,20240923,1955,51.15,20231024,2.22,N,091810,500,1076 억,,6323111,N,N,3085,N,00,N
|
|
20240924,160723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2975,-60,5,-1.98,7162650425,2386608,33.94,3060,3105,2935,3945,2125,3035,3001.19,5.87,-116928,-119674,3445,3240,3120,2915,2795,3180,2855,1077,910,500,2120,5,1,215378976,6408,6.28,3.95,12,1.11,474.00,753.00,3325,20240923,-10.53,1955,20231024,52.17,3325,-10.53,20240923,2305,29.07,20240805,3325,-10.53,20240923,1955,52.17,20231024,1.75,N,091810,500,1076 억,,6320188,N,N,3085,N,00,N
|
|
20240924,150724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2970,-65,5,-2.14,6831873305,2275401,32.36,3060,3105,2935,3945,2125,3035,3002.49,5.88,-110864,-112418,3445,3240,3120,2915,2795,3180,2855,1077,910,500,2120,5,1,215378976,6397,6.27,3.94,12,1.06,474.00,753.00,3325,20240923,-10.68,1955,20231024,51.92,3325,-10.68,20240923,2305,28.85,20240805,3325,-10.68,20240923,1955,51.92,20231024,1.75,N,091810,500,1076 억,,6326252,N,N,92,N,00,N
|
|
20240924,140722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2960,-75,5,-2.47,5619160015,1865251,26.53,3060,3105,2955,3945,2125,3035,3012.55,5.98,-1584,-1143,3445,3240,3120,2915,2795,3180,2855,1077,910,500,2120,5,1,215378976,6375,6.24,3.93,12,0.87,474.00,753.00,3325,20240923,-10.98,1955,20231024,51.41,3325,-10.98,20240923,2305,28.42,20240805,3325,-10.98,20240923,1955,51.41,20231024,1.75,N,091810,500,1076 억,,6435532,N,N,92,N,00,N
|
|
20240924,130722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3000,-35,5,-1.15,4860675370,1611196,22.92,3060,3105,2955,3945,2125,3035,3016.81,6.00,20738,18306,3445,3240,3120,2915,2795,3180,2855,1077,910,500,2120,5,1,215378976,6461,6.33,3.98,12,0.75,474.00,753.00,3325,20240923,-9.77,1955,20231024,53.45,3325,-9.77,20240923,2305,30.15,20240805,3325,-9.77,20240923,1955,53.45,20231024,1.75,N,091810,500,1076 억,,6457854,N,N,92,N,00,N
|
|
20240924,120718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3000,-35,5,-1.15,4531479480,1501469,21.35,3060,3105,2955,3945,2125,3035,3018.03,6.04,61955,62277,3445,3240,3120,2915,2795,3180,2855,1077,910,500,2120,5,1,215378976,6461,6.33,3.98,12,0.70,474.00,753.00,3325,20240923,-9.77,1955,20231024,53.45,3325,-9.77,20240923,2305,30.15,20240805,3325,-9.77,20240923,1955,53.45,20231024,1.75,N,091810,500,1076 억,,6499071,N,N,92,N,00,N
|
|
20240924,110724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2970,-65,5,-2.14,4063428305,1344738,19.13,3060,3105,2955,3945,2125,3035,3021.72,6.01,32137,29721,3445,3240,3120,2915,2795,3180,2855,1077,910,500,2120,5,1,215378976,6397,6.27,3.94,12,0.62,474.00,753.00,3325,20240923,-10.68,1955,20231024,51.92,3325,-10.68,20240923,2305,28.85,20240805,3325,-10.68,20240923,1955,51.92,20231024,1.75,N,091810,500,1076 억,,6469253,N,N,92,N,00,N
|
|
20240924,100723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3000,-35,5,-1.15,2619477585,861069,12.25,3060,3105,2985,3945,2125,3035,3042.12,5.93,-52619,-54275,3445,3240,3120,2915,2795,3180,2855,1077,910,500,2120,5,1,215378976,6461,6.33,3.98,12,0.40,474.00,753.00,3325,20240923,-9.77,1955,20231024,53.45,3325,-9.77,20240923,2305,30.15,20240805,3325,-9.77,20240923,1955,53.45,20231024,1.75,N,091810,500,1076 억,,6384497,N,N,92,N,00,N
|
|
20240924,090724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3060,25,2,0.82,532216335,174508,2.48,3060,3075,3030,3945,2125,3035,3049.81,6.02,42383,42374,3445,3240,3120,2915,2795,3180,2855,1077,910,500,2120,5,1,215378976,6591,6.46,4.06,12,0.08,474.00,753.00,3325,20240923,-7.97,1955,20231024,56.52,3325,-7.97,20240923,2305,32.75,20240805,3325,-7.97,20240923,1955,56.52,20231024,1.75,N,091810,500,1076 억,,6479499,N,N,92,N,00,N
|
|
20240923,160721,57,100.00,KOSPI,신고가,운수.창고,N,N,N,N, ,N,3035,-260,5,-7.89,21848604125,6995349,65.49,3305,3325,3000,4280,2310,3295,3123.65,5.98,-1593399,-1530467,3531,3412,3181,3062,2831,3472,3122,1077,985,500,2300,5,1,215378976,6537,6.40,4.03,12,3.25,474.00,753.00,3325,20240923,-8.72,1955,20231024,55.24,3325,-8.72,20240923,2305,31.67,20240805,3325,-8.72,20240923,1955,55.24,20231024,1.69,N,091810,500,1076 억,,6434096,N,N,92,N,00,N
|
|
20240923,150723,57,100.00,KOSPI,신고가,운수.창고,N,N,N,N, ,N,3050,-245,5,-7.44,20713212235,6621509,61.99,3305,3325,3000,4280,2310,3295,3128.17,6.02,-1544133,-1484622,3531,3412,3181,3062,2831,3472,3122,1077,985,500,2300,5,1,215378976,6569,6.43,4.05,12,3.07,474.00,753.00,3325,20240923,-8.27,1955,20231024,56.01,3325,-8.27,20240923,2305,32.32,20240805,3325,-8.27,20240923,1955,56.01,20231024,1.69,N,091810,500,1076 억,,6483362,N,N,6,N,00,N
|
|
20240923,140728,57,100.00,KOSPI,신고가,운수.창고,N,N,N,N, ,N,3090,-205,5,-6.22,17811203520,5671467,53.10,3305,3325,3000,4280,2310,3295,3140.49,6.23,-1315605,-1256685,3531,3412,3181,3062,2831,3472,3122,1077,985,500,2300,5,1,215378976,6655,6.52,4.10,12,2.63,474.00,753.00,3325,20240923,-7.07,1955,20231024,58.06,3325,-7.07,20240923,2305,34.06,20240805,3325,-7.07,20240923,1955,58.06,20231024,1.69,N,091810,500,1076 억,,6711890,N,N,6,N,00,N
|
|
20240923,130722,57,100.00,KOSPI,신고가,운수.창고,N,N,N,N, ,N,3090,-205,5,-6.22,16591204185,5278940,49.42,3305,3325,3000,4280,2310,3295,3142.90,6.27,-1278723,-1231476,3531,3412,3181,3062,2831,3472,3122,1077,985,500,2300,5,1,215378976,6655,6.52,4.10,12,2.45,474.00,753.00,3325,20240923,-7.07,1955,20231024,58.06,3325,-7.07,20240923,2305,34.06,20240805,3325,-7.07,20240923,1955,58.06,20231024,1.69,N,091810,500,1076 억,,6748772,N,N,6,N,00,N
|
|
20240923,120721,57,100.00,KOSPI,신고가,운수.창고,N,N,N,N, ,N,3075,-220,5,-6.68,15447867420,4908550,45.95,3305,3325,3000,4280,2310,3295,3147.13,6.39,-1149892,-1113228,3531,3412,3181,3062,2831,3472,3122,1077,985,500,2300,5,1,215378976,6623,6.49,4.08,12,2.28,474.00,753.00,3325,20240923,-7.52,1955,20231024,57.29,3325,-7.52,20240923,2305,33.41,20240805,3325,-7.52,20240923,1955,57.29,20231024,1.69,N,091810,500,1076 억,,6877603,N,N,6,N,00,N
|
|
20240923,110723,57,100.00,KOSPI,신고가,운수.창고,N,N,N,N, ,N,3095,-200,5,-6.07,14411990050,4572959,42.81,3305,3325,3000,4280,2310,3295,3151.57,6.47,-1064483,-1043843,3531,3412,3181,3062,2831,3472,3122,1077,985,500,2300,5,1,215378976,6666,6.53,4.11,12,2.12,474.00,753.00,3325,20240923,-6.92,1955,20231024,58.31,3325,-6.92,20240923,2305,34.27,20240805,3325,-6.92,20240923,1955,58.31,20231024,1.69,N,091810,500,1076 억,,6963012,N,N,6,N,00,N
|
|
20240923,100722,57,100.00,KOSPI,신고가,운수.창고,N,N,N,N, ,N,3135,-160,5,-4.86,8969816445,2801474,26.23,3305,3325,3080,4280,2310,3295,3201.82,6.91,-590018,-585555,3531,3412,3181,3062,2831,3472,3122,1077,985,500,2300,5,1,215378976,6752,6.61,4.16,12,1.30,474.00,753.00,3325,20240923,-5.71,1955,20231024,60.36,3325,-5.71,20240923,2305,36.01,20240805,3325,-5.71,20240923,1955,60.36,20231024,1.69,N,091810,500,1076 억,,7437477,N,N,6,N,00,N
|
|
20240923,090722,57,100.00,KOSPI,신고가,운수.창고,N,N,N,N, ,N,3255,-40,5,-1.21,2904860590,884130,8.28,3305,3325,3235,4280,2310,3295,3285.56,7.33,-136268,-139394,3531,3412,3181,3062,2831,3472,3122,1077,985,500,2300,5,1,215378976,7011,6.87,4.32,12,0.41,474.00,753.00,3325,20240923,-2.11,1955,20231024,66.50,3325,-2.11,20240923,2305,41.21,20240805,3325,-2.11,20240923,1955,66.50,20231024,1.69,N,091810,500,1076 억,,7891227,N,N,6,N,00,N
|
|
20240913,160646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2985,165,2,5.85,9193582770,3143692,391.84,2845,3000,2820,3665,1975,2820,2924.18,5.61,722961,739918,2886,2852,2806,2772,2726,2870,2790,1077,845,500,1970,5,1,215378976,6429,6.30,3.96,12,1.46,474.00,753.00,3250,20240119,-8.15,1955,20231024,52.69,3250,-8.15,20240119,2305,29.50,20240805,3250,-8.15,20240119,1955,52.69,20231024,1.23,N,091810,500,1076 억,,6039178,N,N,1730,N,00,N
|
|
20240913,150653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2975,155,2,5.50,7441743510,2556926,318.70,2845,3000,2820,3665,1975,2820,2910.43,5.42,518979,536104,2886,2852,2806,2772,2726,2870,2790,1077,845,500,1970,5,1,215378976,6408,6.28,3.95,12,1.19,474.00,753.00,3250,20240119,-8.46,1955,20231024,52.17,3250,-8.46,20240119,2305,29.07,20240805,3250,-8.46,20240119,1955,52.17,20231024,1.23,N,091810,500,1076 억,,5835196,N,N,661,N,00,N
|
|
20240913,140655,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2885,65,2,2.30,2964099910,1037955,129.37,2845,2885,2820,3665,1975,2820,2855.71,5.16,242709,234392,2886,2852,2806,2772,2726,2870,2790,1077,845,500,1970,5,1,215378976,6214,6.09,3.83,12,0.48,474.00,753.00,3250,20240119,-11.23,1955,20231024,47.57,3250,-11.23,20240119,2305,25.16,20240805,3250,-11.23,20240119,1955,47.57,20231024,1.23,N,091810,500,1076 억,,5558926,N,N,661,N,00,N
|
|
20240913,130652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2855,35,2,1.24,2298093485,805645,100.42,2845,2870,2820,3665,1975,2820,2852.49,5.10,176836,172569,2886,2852,2806,2772,2726,2870,2790,1077,845,500,1970,5,1,215378976,6149,6.02,3.79,12,0.37,474.00,753.00,3250,20240119,-12.15,1955,20231024,46.04,3250,-12.15,20240119,2305,23.86,20240805,3250,-12.15,20240119,1955,46.04,20231024,1.23,N,091810,500,1076 억,,5493053,N,N,661,N,00,N
|
|
20240913,120652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2855,35,2,1.24,2062139975,722924,90.11,2845,2870,2820,3665,1975,2820,2852.50,5.08,157700,153600,2886,2852,2806,2772,2726,2870,2790,1077,845,500,1970,5,1,215378976,6149,6.02,3.79,12,0.34,474.00,753.00,3250,20240119,-12.15,1955,20231024,46.04,3250,-12.15,20240119,2305,23.86,20240805,3250,-12.15,20240119,1955,46.04,20231024,1.23,N,091810,500,1076 억,,5473917,N,N,661,N,00,N
|
|
20240913,110652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2855,35,2,1.24,1643979485,576515,71.86,2845,2870,2820,3665,1975,2820,2851.58,5.03,103052,96360,2886,2852,2806,2772,2726,2870,2790,1077,845,500,1970,5,1,215378976,6149,6.02,3.79,12,0.27,474.00,753.00,3250,20240119,-12.15,1955,20231024,46.04,3250,-12.15,20240119,2305,23.86,20240805,3250,-12.15,20240119,1955,46.04,20231024,1.23,N,091810,500,1076 억,,5419269,N,N,661,N,00,N
|
|
20240913,100654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2860,40,2,1.42,1155259285,405202,50.51,2845,2870,2820,3665,1975,2820,2851.07,5.02,85373,79622,2886,2852,2806,2772,2726,2870,2790,1077,845,500,1970,5,1,215378976,6160,6.03,3.80,12,0.19,474.00,753.00,3250,20240119,-12.00,1955,20231024,46.29,3250,-12.00,20240119,2305,24.08,20240805,3250,-12.00,20240119,1955,46.29,20231024,1.23,N,091810,500,1076 억,,5401590,N,N,661,N,00,N
|
|
20240913,090656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2830,10,2,0.35,67664880,23864,2.97,2845,2845,2820,3665,1975,2820,2835.44,4.94,691,76,2886,2852,2806,2772,2726,2870,2790,1077,845,500,1970,5,1,215378976,6095,5.97,3.76,12,0.01,474.00,753.00,3250,20240119,-12.92,1955,20231024,44.76,3250,-12.92,20240119,2305,22.78,20240805,3250,-12.92,20240119,1955,44.76,20231024,1.23,N,091810,500,1076 억,,5316908,N,N,661,N,00,N
|
|
20240912,160643,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,50,2,1.81,2248559590,800840,83.23,2775,2840,2760,3600,1940,2770,2807.84,4.94,128176,115647,2956,2862,2801,2707,2646,2832,2677,1077,830,500,1930,5,1,215378976,6074,5.95,3.75,12,0.37,474.00,753.00,3250,20240119,-13.23,1955,20231024,44.25,3250,-13.23,20240119,2305,22.34,20240805,3250,-13.23,20240119,1955,44.25,20231024,1.19,N,091810,500,1076 억,,5316217,N,N,661,N,00,N
|
|
20240912,150650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2825,55,2,1.99,2165501955,771395,80.17,2775,2840,2760,3600,1940,2770,2807.36,4.93,118151,107132,2956,2862,2801,2707,2646,2832,2677,1077,830,500,1930,5,1,215378976,6084,5.96,3.75,12,0.36,474.00,753.00,3250,20240119,-13.08,1955,20231024,44.50,3250,-13.08,20240119,2305,22.56,20240805,3250,-13.08,20240119,1955,44.50,20231024,1.19,N,091810,500,1076 억,,5306192,N,N,0,N,00,N
|
|
20240912,140653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,50,2,1.81,1875581670,668572,69.49,2775,2840,2760,3600,1940,2770,2805.47,4.88,69590,57574,2956,2862,2801,2707,2646,2832,2677,1077,830,500,1930,5,1,215378976,6074,5.95,3.75,12,0.31,474.00,753.00,3250,20240119,-13.23,1955,20231024,44.25,3250,-13.23,20240119,2305,22.34,20240805,3250,-13.23,20240119,1955,44.25,20231024,1.19,N,091810,500,1076 억,,5257631,N,N,0,N,00,N
|
|
20240912,130649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2825,55,2,1.99,1617092220,577207,59.99,2775,2840,2760,3600,1940,2770,2801.70,4.87,50190,37200,2956,2862,2801,2707,2646,2832,2677,1077,830,500,1930,5,1,215378976,6084,5.96,3.75,12,0.27,474.00,753.00,3250,20240119,-13.08,1955,20231024,44.50,3250,-13.08,20240119,2305,22.56,20240805,3250,-13.08,20240119,1955,44.50,20231024,1.19,N,091810,500,1076 억,,5238231,N,N,0,N,00,N
|
|
20240912,120648,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2810,40,2,1.44,1262086670,451467,46.92,2775,2830,2760,3600,1940,2770,2795.65,4.82,-991,-6065,2956,2862,2801,2707,2646,2832,2677,1077,830,500,1930,5,1,215378976,6052,5.93,3.73,12,0.21,474.00,753.00,3250,20240119,-13.54,1955,20231024,43.73,3250,-13.54,20240119,2305,21.91,20240805,3250,-13.54,20240119,1955,43.73,20231024,1.19,N,091810,500,1076 억,,5187050,N,N,0,N,00,N
|
|
20240912,110646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2785,15,2,0.54,988383375,353508,36.74,2775,2830,2760,3600,1940,2770,2796.09,4.78,-39420,-40545,2956,2862,2801,2707,2646,2832,2677,1077,830,500,1930,5,1,215378976,5998,5.88,3.70,12,0.16,474.00,753.00,3250,20240119,-14.31,1955,20231024,42.46,3250,-14.31,20240119,2305,20.82,20240805,3250,-14.31,20240119,1955,42.46,20231024,1.19,N,091810,500,1076 억,,5148621,N,N,0,N,00,N
|
|
20240912,100648,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2825,55,2,1.99,694556000,248492,25.83,2775,2830,2760,3600,1940,2770,2795.30,4.81,-6512,-8028,2956,2862,2801,2707,2646,2832,2677,1077,830,500,1930,5,1,215378976,6084,5.96,3.75,12,0.12,474.00,753.00,3250,20240119,-13.08,1955,20231024,44.50,3250,-13.08,20240119,2305,22.56,20240805,3250,-13.08,20240119,1955,44.50,20231024,1.19,N,091810,500,1076 억,,5181529,N,N,0,N,00,N
|
|
20240912,090649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2795,25,2,0.90,81716380,29402,3.06,2775,2795,2775,3600,1940,2770,2780.02,4.81,-12063,-12063,2956,2862,2801,2707,2646,2832,2677,1077,830,500,1930,5,1,215378976,6020,5.90,3.71,12,0.01,474.00,753.00,3250,20240119,-14.00,1955,20231024,42.97,3250,-14.00,20240119,2305,21.26,20240805,3250,-14.00,20240119,1955,42.97,20231024,1.19,N,091810,500,1076 억,,5175978,N,N,0,N,00,N
|
|
20240911,160634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2770,-55,5,-1.95,2683907040,956708,115.63,2825,2895,2740,3670,1980,2825,2805.43,4.82,-183442,-181901,2868,2846,2808,2786,2748,2857,2797,1077,845,500,1970,5,1,215378976,5966,5.84,3.68,12,0.44,474.00,753.00,3250,20240119,-14.77,1955,20231024,41.69,3250,-14.77,20240119,2305,20.17,20240805,3250,-14.77,20240119,1955,41.69,20231024,1.20,N,091810,500,1076 억,,5186500,N,N,1722,N,00,N
|
|
20240911,150638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2760,-65,5,-2.30,2620538000,933819,112.86,2825,2895,2740,3670,1980,2825,2806.23,4.82,-175383,-175830,2868,2846,2808,2786,2748,2857,2797,1077,845,500,1970,5,1,215378976,5944,5.82,3.67,12,0.43,474.00,753.00,3250,20240119,-15.08,1955,20231024,41.18,3250,-15.08,20240119,2305,19.74,20240805,3250,-15.08,20240119,1955,41.18,20231024,1.20,N,091810,500,1076 억,,5194559,N,N,1722,N,00,N
|
|
20240911,140638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2770,-55,5,-1.95,2141247160,760720,91.94,2825,2895,2765,3670,1980,2825,2814.74,4.85,-145505,-145842,2868,2846,2808,2786,2748,2857,2797,1077,845,500,1970,5,1,215378976,5966,5.84,3.68,12,0.35,474.00,753.00,3250,20240119,-14.77,1955,20231024,41.69,3250,-14.77,20240119,2305,20.17,20240805,3250,-14.77,20240119,1955,41.69,20231024,1.20,N,091810,500,1076 억,,5224437,N,N,1722,N,00,N
|
|
20240911,130636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2785,-40,5,-1.42,1771232235,627387,75.83,2825,2895,2785,3670,1980,2825,2823.19,4.86,-140040,-140046,2868,2846,2808,2786,2748,2857,2797,1077,845,500,1970,5,1,215378976,5998,5.88,3.70,12,0.29,474.00,753.00,3250,20240119,-14.31,1955,20231024,42.46,3250,-14.31,20240119,2305,20.82,20240805,3250,-14.31,20240119,1955,42.46,20231024,1.20,N,091810,500,1076 억,,5229902,N,N,1722,N,00,N
|
|
20240911,120642,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2790,-35,5,-1.24,1577400585,557933,67.43,2825,2895,2785,3670,1980,2825,2827.23,4.87,-128367,-128367,2868,2846,2808,2786,2748,2857,2797,1077,845,500,1970,5,1,215378976,6009,5.89,3.71,12,0.26,474.00,753.00,3250,20240119,-14.15,1955,20231024,42.71,3250,-14.15,20240119,2305,21.04,20240805,3250,-14.15,20240119,1955,42.71,20231024,1.20,N,091810,500,1076 억,,5241575,N,N,1722,N,00,N
|
|
20240911,110633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2800,-25,5,-0.88,1290628500,455480,55.05,2825,2895,2795,3670,1980,2825,2833.58,4.88,-116859,-116859,2868,2846,2808,2786,2748,2857,2797,1077,845,500,1970,5,1,215378976,6031,5.91,3.72,12,0.21,474.00,753.00,3250,20240119,-13.85,1955,20231024,43.22,3250,-13.85,20240119,2305,21.48,20240805,3250,-13.85,20240119,1955,43.22,20231024,1.20,N,091810,500,1076 억,,5253083,N,N,1722,N,00,N
|
|
20240911,100632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,-5,5,-0.18,933952320,328481,39.70,2825,2895,2805,3670,1980,2825,2843.33,4.90,-92428,-92513,2868,2846,2808,2786,2748,2857,2797,1077,845,500,1970,5,1,215378976,6074,5.95,3.75,12,0.15,474.00,753.00,3250,20240119,-13.23,1955,20231024,44.25,3250,-13.23,20240119,2305,22.34,20240805,3250,-13.23,20240119,1955,44.25,20231024,1.20,N,091810,500,1076 억,,5277514,N,N,1722,N,00,N
|
|
20240911,090643,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2855,30,2,1.06,283762520,99507,12.03,2825,2895,2805,3670,1980,2825,2852.08,4.98,-3528,-3528,2868,2846,2808,2786,2748,2857,2797,1077,845,500,1970,5,1,215378976,6149,6.02,3.79,12,0.05,474.00,753.00,3250,20240119,-12.15,1955,20231024,46.04,3250,-12.15,20240119,2305,23.86,20240805,3250,-12.15,20240119,1955,46.04,20231024,1.20,N,091810,500,1076 억,,5366414,N,N,1722,N,00,N
|
|
20240910,160635,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2825,15,2,0.53,2302629225,819647,97.86,2805,2830,2770,3650,1970,2810,2809.29,4.99,48954,39153,2903,2856,2808,2761,2713,2880,2785,1077,840,500,1960,5,1,215378976,6084,5.96,3.75,12,0.38,474.00,753.00,3250,20240119,-13.08,1955,20231024,44.50,3250,-13.08,20240119,2305,22.56,20240805,3250,-13.08,20240119,1955,44.50,20231024,1.23,N,091810,500,1076 억,,5369942,N,N,1722,N,00,N
|
|
20240910,150640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,10,2,0.36,1997348470,711522,84.95,2805,2830,2770,3650,1970,2810,2807.15,4.98,46003,31935,2903,2856,2808,2761,2713,2880,2785,1077,840,500,1960,5,1,215378976,6074,5.95,3.75,12,0.33,474.00,753.00,3250,20240119,-13.23,1955,20231024,44.25,3250,-13.23,20240119,2305,22.34,20240805,3250,-13.23,20240119,1955,44.25,20231024,1.23,N,091810,500,1076 억,,5366991,N,N,790,N,00,N
|
|
20240910,140635,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2815,5,2,0.18,1666939545,594167,70.94,2805,2830,2770,3650,1970,2810,2805.51,4.92,-21584,-34468,2903,2856,2808,2761,2713,2880,2785,1077,840,500,1960,5,1,215378976,6063,5.94,3.74,12,0.28,474.00,753.00,3250,20240119,-13.38,1955,20231024,43.99,3250,-13.38,20240119,2305,22.13,20240805,3250,-13.38,20240119,1955,43.99,20231024,1.23,N,091810,500,1076 억,,5299404,N,N,790,N,00,N
|
|
20240910,130635,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2790,-20,5,-0.71,1304681230,464659,55.48,2805,2830,2790,3650,1970,2810,2807.83,4.89,-59548,-69631,2903,2856,2808,2761,2713,2880,2785,1077,840,500,1960,5,1,215378976,6009,5.89,3.71,12,0.22,474.00,753.00,3250,20240119,-14.15,1955,20231024,42.71,3250,-14.15,20240119,2305,21.04,20240805,3250,-14.15,20240119,1955,42.71,20231024,1.23,N,091810,500,1076 억,,5261440,N,N,790,N,00,N
|
|
20240910,120634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2805,-5,5,-0.18,1099831445,391443,46.74,2805,2830,2795,3650,1970,2810,2809.68,4.92,-24376,-35302,2903,2856,2808,2761,2713,2880,2785,1077,840,500,1960,5,1,215378976,6041,5.92,3.73,12,0.18,474.00,753.00,3250,20240119,-13.69,1955,20231024,43.48,3250,-13.69,20240119,2305,21.69,20240805,3250,-13.69,20240119,1955,43.48,20231024,1.23,N,091810,500,1076 억,,5296612,N,N,790,N,00,N
|
|
20240910,110633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2800,-10,5,-0.36,940239310,334499,39.94,2805,2830,2795,3650,1970,2810,2810.89,4.92,-26891,-36974,2903,2856,2808,2761,2713,2880,2785,1077,840,500,1960,5,1,215378976,6031,5.91,3.72,12,0.16,474.00,753.00,3250,20240119,-13.85,1955,20231024,43.22,3250,-13.85,20240119,2305,21.48,20240805,3250,-13.85,20240119,1955,43.22,20231024,1.23,N,091810,500,1076 억,,5294097,N,N,790,N,00,N
|
|
20240910,100638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,10,2,0.36,637720425,226891,27.09,2805,2830,2795,3650,1970,2810,2810.69,4.92,-22374,-33175,2903,2856,2808,2761,2713,2880,2785,1077,840,500,1960,5,1,215378976,6074,5.95,3.75,12,0.11,474.00,753.00,3250,20240119,-13.23,1955,20231024,44.25,3250,-13.23,20240119,2305,22.34,20240805,3250,-13.23,20240119,1955,44.25,20231024,1.23,N,091810,500,1076 억,,5298614,N,N,790,N,00,N
|
|
20240910,090635,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2810,0,3,0.00,303865525,108043,12.90,2805,2830,2805,3650,1970,2810,2812.45,4.95,13727,3644,2903,2856,2808,2761,2713,2880,2785,1077,840,500,1960,5,1,215378976,6052,5.93,3.73,12,0.05,474.00,753.00,3250,20240119,-13.54,1955,20231024,43.73,3250,-13.54,20240119,2305,21.91,20240805,3250,-13.54,20240119,1955,43.73,20231024,1.23,N,091810,500,1076 억,,5334715,N,N,790,N,00,N
|
|
20240909,160622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2810,-5,5,-0.18,2353563655,836111,52.41,2780,2855,2760,3655,1975,2815,2814.89,4.93,11919,2238,2895,2855,2785,2745,2675,2875,2765,1077,840,500,1970,5,1,215378976,6052,5.93,3.73,12,0.39,474.00,753.00,3250,20240119,-13.54,1955,20231024,43.73,3250,-13.54,20240119,2305,21.91,20240805,3250,-13.54,20240119,1955,43.73,20231024,1.18,N,091810,500,1076 억,,5311951,N,N,790,N,00,N
|
|
20240909,150627,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,5,2,0.18,1960685785,696417,43.65,2780,2855,2760,3655,1975,2815,2815.39,4.91,-15899,-46015,2895,2855,2785,2745,2675,2875,2765,1077,840,500,1970,5,1,215378976,6074,5.95,3.75,12,0.32,474.00,753.00,3250,20240119,-13.23,1955,20231024,44.25,3250,-13.23,20240119,2305,22.34,20240805,3250,-13.23,20240119,1955,44.25,20231024,1.18,N,091810,500,1076 억,,5284133,N,N,6651,N,00,N
|
|
20240909,140630,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,5,2,0.18,1599831175,568571,35.64,2780,2855,2760,3655,1975,2815,2813.77,4.87,-53943,-79214,2895,2855,2785,2745,2675,2875,2765,1077,840,500,1970,5,1,215378976,6074,5.95,3.75,12,0.26,474.00,753.00,3250,20240119,-13.23,1955,20231024,44.25,3250,-13.23,20240119,2305,22.34,20240805,3250,-13.23,20240119,1955,44.25,20231024,1.18,N,091810,500,1076 억,,5246089,N,N,6651,N,00,N
|
|
20240909,130627,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2810,-5,5,-0.18,1321098705,469695,29.44,2780,2855,2760,3655,1975,2815,2812.66,4.84,-94127,-114516,2895,2855,2785,2745,2675,2875,2765,1077,840,500,1970,5,1,215378976,6052,5.93,3.73,12,0.22,474.00,753.00,3250,20240119,-13.54,1955,20231024,43.73,3250,-13.54,20240119,2305,21.91,20240805,3250,-13.54,20240119,1955,43.73,20231024,1.18,N,091810,500,1076 억,,5205905,N,N,6651,N,00,N
|
|
20240909,120625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2825,10,2,0.36,1233952650,438746,27.50,2780,2855,2760,3655,1975,2815,2812.43,4.83,-96062,-111296,2895,2855,2785,2745,2675,2875,2765,1077,840,500,1970,5,1,215378976,6084,5.96,3.75,12,0.20,474.00,753.00,3250,20240119,-13.08,1955,20231024,44.50,3250,-13.08,20240119,2305,22.56,20240805,3250,-13.08,20240119,1955,44.50,20231024,1.18,N,091810,500,1076 억,,5203970,N,N,6651,N,00,N
|
|
20240909,110625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2800,-15,5,-0.53,1035233205,368288,23.09,2780,2855,2760,3655,1975,2815,2810.89,4.84,-93688,-103123,2895,2855,2785,2745,2675,2875,2765,1077,840,500,1970,5,1,215378976,6031,5.91,3.72,12,0.17,474.00,753.00,3250,20240119,-13.85,1955,20231024,43.22,3250,-13.85,20240119,2305,21.48,20240805,3250,-13.85,20240119,1955,43.22,20231024,1.18,N,091810,500,1076 억,,5206344,N,N,6651,N,00,N
|
|
20240909,100630,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2815,0,3,0.00,845217210,300268,18.82,2780,2855,2760,3655,1975,2815,2814.87,4.85,-78147,-82246,2895,2855,2785,2745,2675,2875,2765,1077,840,500,1970,5,1,215378976,6063,5.94,3.74,12,0.14,474.00,753.00,3250,20240119,-13.38,1955,20231024,43.99,3250,-13.38,20240119,2305,22.13,20240805,3250,-13.38,20240119,1955,43.99,20231024,1.18,N,091810,500,1076 억,,5221885,N,N,6651,N,00,N
|
|
20240909,090623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2815,0,3,0.00,187615685,67230,4.21,2780,2825,2760,3655,1975,2815,2789.29,4.91,-11275,-10674,2895,2855,2785,2745,2675,2875,2765,1077,840,500,1970,5,1,215378976,6063,5.94,3.74,12,0.03,474.00,753.00,3250,20240119,-13.38,1955,20231024,43.99,3250,-13.38,20240119,2305,22.13,20240805,3250,-13.38,20240119,1955,43.99,20231024,1.18,N,091810,500,1076 억,,5288757,N,N,6651,N,00,N
|
|
20240906,160616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2815,0,3,0.00,4339363245,1570610,76.69,2810,2825,2715,3655,1975,2815,2762.83,4.92,46203,19982,3011,2912,2856,2757,2701,2885,2730,1077,840,500,1970,5,1,215378976,6063,5.94,3.74,12,0.73,474.00,753.00,3250,20240119,-13.38,1955,20231024,43.99,3250,-13.38,20240119,2305,22.13,20240805,3250,-13.38,20240119,1955,43.99,20231024,1.17,N,091810,500,1076 억,,5300032,N,N,6651,N,00,N
|
|
20240906,150626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2795,-20,5,-0.71,4050327485,1467728,71.67,2810,2825,2715,3655,1975,2815,2759.59,4.96,84920,55841,3011,2912,2856,2757,2701,2885,2730,1077,840,500,1970,5,1,215378976,6020,5.90,3.71,12,0.68,474.00,753.00,3250,20240119,-14.00,1955,20231024,42.97,3250,-14.00,20240119,2305,21.26,20240805,3250,-14.00,20240119,1955,42.97,20231024,1.17,N,091810,500,1076 억,,5338749,N,N,863,N,00,N
|
|
20240906,140629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2765,-50,5,-1.78,3466279325,1257997,61.43,2810,2825,2715,3655,1975,2815,2755.40,4.93,55859,38548,3011,2912,2856,2757,2701,2885,2730,1077,840,500,1970,5,1,215378976,5955,5.83,3.67,12,0.58,474.00,753.00,3250,20240119,-14.92,1955,20231024,41.43,3250,-14.92,20240119,2305,19.96,20240805,3250,-14.92,20240119,1955,41.43,20231024,1.17,N,091810,500,1076 억,,5309688,N,N,863,N,00,N
|
|
20240906,130625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,-40,5,-1.42,2885129960,1046970,51.12,2810,2825,2715,3655,1975,2815,2755.69,4.91,35160,31732,3011,2912,2856,2757,2701,2885,2730,1077,840,500,1970,5,1,215378976,5977,5.85,3.69,12,0.49,474.00,753.00,3250,20240119,-14.62,1955,20231024,41.94,3250,-14.62,20240119,2305,20.39,20240805,3250,-14.62,20240119,1955,41.94,20231024,1.17,N,091810,500,1076 억,,5288989,N,N,863,N,00,N
|
|
20240906,120627,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2785,-30,5,-1.07,2529548010,919447,44.90,2810,2825,2715,3655,1975,2815,2751.16,4.96,90075,89558,3011,2912,2856,2757,2701,2885,2730,1077,840,500,1970,5,1,215378976,5998,5.88,3.70,12,0.43,474.00,753.00,3250,20240119,-14.31,1955,20231024,42.46,3250,-14.31,20240119,2305,20.82,20240805,3250,-14.31,20240119,1955,42.46,20231024,1.17,N,091810,500,1076 억,,5343904,N,N,863,N,00,N
|
|
20240906,110629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2750,-65,5,-2.31,2280151430,829440,40.50,2810,2825,2715,3655,1975,2815,2749.03,4.97,98683,98399,3011,2912,2856,2757,2701,2885,2730,1077,840,500,1970,5,1,215378976,5923,5.80,3.65,12,0.39,474.00,753.00,3250,20240119,-15.38,1955,20231024,40.66,3250,-15.38,20240119,2305,19.31,20240805,3250,-15.38,20240119,1955,40.66,20231024,1.17,N,091810,500,1076 억,,5352512,N,N,863,N,00,N
|
|
20240906,100623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2735,-80,5,-2.84,1770264320,642943,31.40,2810,2825,2715,3655,1975,2815,2753.38,4.87,-6750,-6686,3011,2912,2856,2757,2701,2885,2730,1077,840,500,1970,5,1,215378976,5891,5.77,3.63,12,0.30,474.00,753.00,3250,20240119,-15.85,1955,20231024,39.90,3250,-15.85,20240119,2305,18.66,20240805,3250,-15.85,20240119,1955,39.90,20231024,1.17,N,091810,500,1076 억,,5247079,N,N,863,N,00,N
|
|
20240906,090627,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,5,2,0.18,185464440,66064,3.23,2810,2825,2795,3655,1975,2815,2807.34,4.88,-1116,-1116,3011,2912,2856,2757,2701,2885,2730,1077,840,500,1970,5,1,215378976,6074,5.95,3.75,12,0.03,474.00,753.00,3250,20240119,-13.23,1955,20231024,44.25,3250,-13.23,20240119,2305,22.34,20240805,3250,-13.23,20240119,1955,44.25,20231024,1.17,N,091810,500,1076 억,,5252713,N,N,863,N,00,N
|
|
20240905,160617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2815,-45,5,-1.57,5871776855,2038952,110.54,2885,2955,2800,3715,2005,2860,2880.09,4.87,129124,141469,3030,2945,2860,2775,2690,2987,2817,1077,855,500,2000,5,1,215378976,6063,5.94,3.74,12,0.95,474.00,753.00,3250,20240119,-13.38,1955,20231024,43.99,3250,-13.38,20240119,2305,22.13,20240805,3250,-13.38,20240119,1955,43.99,20231024,1.27,N,091810,500,1076 억,,5246681,N,N,863,N,00,N
|
|
20240905,150625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,-40,5,-1.40,5647213485,1959132,106.21,2885,2955,2800,3715,2005,2860,2882.51,4.87,126033,142823,3030,2945,2860,2775,2690,2987,2817,1077,855,500,2000,5,1,215378976,6074,5.95,3.75,12,0.91,474.00,753.00,3250,20240119,-13.23,1955,20231024,44.25,3250,-13.23,20240119,2305,22.34,20240805,3250,-13.23,20240119,1955,44.25,20231024,1.27,N,091810,500,1076 억,,5243590,N,N,4458,N,00,N
|
|
20240905,140622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2825,-35,5,-1.22,4711982680,1626245,88.17,2885,2955,2820,3715,2005,2860,2897.47,4.89,145686,158214,3030,2945,2860,2775,2690,2987,2817,1077,855,500,2000,5,1,215378976,6084,5.96,3.75,12,0.76,474.00,753.00,3250,20240119,-13.08,1955,20231024,44.50,3250,-13.08,20240119,2305,22.56,20240805,3250,-13.08,20240119,1955,44.50,20231024,1.27,N,091810,500,1076 억,,5263243,N,N,4458,N,00,N
|
|
20240905,130625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2875,15,2,0.52,3744857735,1286841,69.77,2885,2955,2850,3715,2005,2860,2910.14,4.95,213858,213668,3030,2945,2860,2775,2690,2987,2817,1077,855,500,2000,5,1,215378976,6192,6.07,3.82,12,0.60,474.00,753.00,3250,20240119,-11.54,1955,20231024,47.06,3250,-11.54,20240119,2305,24.73,20240805,3250,-11.54,20240119,1955,47.06,20231024,1.27,N,091810,500,1076 억,,5331415,N,N,4458,N,00,N
|
|
20240905,120622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2875,15,2,0.52,3415311565,1171726,63.52,2885,2955,2850,3715,2005,2860,2914.79,4.98,247966,247840,3030,2945,2860,2775,2690,2987,2817,1077,855,500,2000,5,1,215378976,6192,6.07,3.82,12,0.54,474.00,753.00,3250,20240119,-11.54,1955,20231024,47.06,3250,-11.54,20240119,2305,24.73,20240805,3250,-11.54,20240119,1955,47.06,20231024,1.27,N,091810,500,1076 억,,5365523,N,N,4458,N,00,N
|
|
20240905,110619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2880,20,2,0.70,3082008195,1055571,57.23,2885,2955,2850,3715,2005,2860,2919.78,5.00,261367,261259,3030,2945,2860,2775,2690,2987,2817,1077,855,500,2000,5,1,215378976,6203,6.08,3.82,12,0.49,474.00,753.00,3250,20240119,-11.38,1955,20231024,47.31,3250,-11.38,20240119,2305,24.95,20240805,3250,-11.38,20240119,1955,47.31,20231024,1.27,N,091810,500,1076 억,,5378924,N,N,4458,N,00,N
|
|
20240905,100619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2925,65,2,2.27,2615817765,894864,48.51,2885,2955,2850,3715,2005,2860,2923.18,5.03,296755,296733,3030,2945,2860,2775,2690,2987,2817,1077,855,500,2000,5,1,215378976,6300,6.17,3.88,12,0.42,474.00,753.00,3250,20240119,-10.00,1955,20231024,49.62,3250,-10.00,20240119,2305,26.90,20240805,3250,-10.00,20240119,1955,49.62,20231024,1.27,N,091810,500,1076 억,,5414312,N,N,4458,N,00,N
|
|
20240905,090625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2895,35,2,1.22,120182195,41831,2.27,2885,2895,2850,3715,2005,2860,2873.21,4.74,-8876,-9563,3030,2945,2860,2775,2690,2987,2817,1077,855,500,2000,5,1,215378976,6235,6.11,3.84,12,0.02,474.00,753.00,3250,20240119,-10.92,1955,20231024,48.08,3250,-10.92,20240119,2305,25.60,20240805,3250,-10.92,20240119,1955,48.08,20231024,1.27,N,091810,500,1076 억,,5108681,N,N,4458,N,00,N
|
|
20240904,160610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2860,20,2,0.70,5226701455,1822938,152.56,2775,2945,2775,3690,1990,2840,2867.23,4.75,190616,183867,2916,2877,2831,2792,2746,2855,2770,1077,850,500,1980,5,1,215378976,6160,6.03,3.80,12,0.85,474.00,753.00,3250,20240119,-12.00,1955,20231024,46.29,3250,-12.00,20240119,2305,24.08,20240805,3250,-12.00,20240119,1955,46.29,20231024,1.10,N,091810,500,1076 억,,5117557,N,N,4458,N,00,N
|
|
20240904,150615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2860,20,2,0.70,4853640370,1692422,141.64,2775,2945,2775,3690,1990,2840,2867.87,4.73,163764,155545,2916,2877,2831,2792,2746,2855,2770,1077,850,500,1980,5,1,215378976,6160,6.03,3.80,12,0.79,474.00,753.00,3250,20240119,-12.00,1955,20231024,46.29,3250,-12.00,20240119,2305,24.08,20240805,3250,-12.00,20240119,1955,46.29,20231024,1.10,N,091810,500,1076 억,,5090705,N,N,5713,N,00,N
|
|
20240904,140617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2865,25,2,0.88,4172107340,1454110,121.69,2775,2945,2775,3690,1990,2840,2869.19,4.68,107887,101116,2916,2877,2831,2792,2746,2855,2770,1077,850,500,1980,5,1,215378976,6171,6.04,3.80,12,0.68,474.00,753.00,3250,20240119,-11.85,1955,20231024,46.55,3250,-11.85,20240119,2305,24.30,20240805,3250,-11.85,20240119,1955,46.55,20231024,1.10,N,091810,500,1076 억,,5034828,N,N,5713,N,00,N
|
|
20240904,130616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2860,20,2,0.70,3650369145,1272112,106.46,2775,2945,2775,3690,1990,2840,2869.54,4.70,134446,128187,2916,2877,2831,2792,2746,2855,2770,1077,850,500,1980,5,1,215378976,6160,6.03,3.80,12,0.59,474.00,753.00,3250,20240119,-12.00,1955,20231024,46.29,3250,-12.00,20240119,2305,24.08,20240805,3250,-12.00,20240119,1955,46.29,20231024,1.10,N,091810,500,1076 억,,5061387,N,N,5713,N,00,N
|
|
20240904,120613,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2880,40,2,1.41,3256670120,1134195,94.92,2775,2945,2775,3690,1990,2840,2871.35,4.71,147830,142748,2916,2877,2831,2792,2746,2855,2770,1077,850,500,1980,5,1,215378976,6203,6.08,3.82,12,0.53,474.00,753.00,3250,20240119,-11.38,1955,20231024,47.31,3250,-11.38,20240119,2305,24.95,20240805,3250,-11.38,20240119,1955,47.31,20231024,1.10,N,091810,500,1076 억,,5074771,N,N,5713,N,00,N
|
|
20240904,110611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2880,40,2,1.41,3040362790,1058918,88.62,2775,2945,2775,3690,1990,2840,2871.20,4.72,158877,158198,2916,2877,2831,2792,2746,2855,2770,1077,850,500,1980,5,1,215378976,6203,6.08,3.82,12,0.49,474.00,753.00,3250,20240119,-11.38,1955,20231024,47.31,3250,-11.38,20240119,2305,24.95,20240805,3250,-11.38,20240119,1955,47.31,20231024,1.10,N,091810,500,1076 억,,5085818,N,N,5713,N,00,N
|
|
20240904,100615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2840,0,3,0.00,2394013580,833550,69.76,2775,2945,2775,3690,1990,2840,2872.07,4.64,72013,71798,2916,2877,2831,2792,2746,2855,2770,1077,850,500,1980,5,1,215378976,6117,5.99,3.77,12,0.39,474.00,753.00,3250,20240119,-12.62,1955,20231024,45.27,3250,-12.62,20240119,2305,23.21,20240805,3250,-12.62,20240119,1955,45.27,20231024,1.10,N,091810,500,1076 억,,4998954,N,N,5713,N,00,N
|
|
20240904,090614,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2810,-30,5,-1.06,385024530,136826,11.45,2775,2850,2775,3690,1990,2840,2813.95,4.61,36397,36272,2916,2877,2831,2792,2746,2855,2770,1077,850,500,1980,5,1,215378976,6052,5.93,3.73,12,0.06,474.00,753.00,3250,20240119,-13.54,1955,20231024,43.73,3250,-13.54,20240119,2305,21.91,20240805,3250,-13.54,20240119,1955,43.73,20231024,1.10,N,091810,500,1076 억,,4963338,N,N,5713,N,00,N
|
|
20240903,160606,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2840,-5,5,-0.18,3197872315,1131571,51.76,2845,2870,2785,3695,1995,2845,2826.02,4.58,157562,155245,3008,2926,2873,2791,2738,2900,2765,1077,850,500,1990,5,1,215378976,6117,5.99,3.77,12,0.53,474.00,753.00,3250,20240119,-12.62,1955,20231024,45.27,3250,-12.62,20240119,2305,23.21,20240805,3250,-12.62,20240119,1955,45.27,20231024,1.02,N,091810,500,1076 억,,4926941,N,N,5713,N,00,N
|
|
20240903,150610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2835,-10,5,-0.35,2968032135,1050643,48.05,2845,2870,2785,3695,1995,2845,2824.97,4.56,144338,138054,3008,2926,2873,2791,2738,2900,2765,1077,850,500,1990,5,1,215378976,6106,5.98,3.76,12,0.49,474.00,753.00,3250,20240119,-12.77,1955,20231024,45.01,3250,-12.77,20240119,2305,22.99,20240805,3250,-12.77,20240119,1955,45.01,20231024,1.02,N,091810,500,1076 억,,4913717,N,N,0,N,00,N
|
|
20240903,140613,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,-25,5,-0.88,2193490105,775354,35.46,2845,2870,2785,3695,1995,2845,2829.02,4.51,84602,84058,3008,2926,2873,2791,2738,2900,2765,1077,850,500,1990,5,1,215378976,6074,5.95,3.75,12,0.36,474.00,753.00,3250,20240119,-13.23,1955,20231024,44.25,3250,-13.23,20240119,2305,22.34,20240805,3250,-13.23,20240119,1955,44.25,20231024,1.02,N,091810,500,1076 억,,4853981,N,N,0,N,00,N
|
|
20240903,130612,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2825,-20,5,-0.70,1932449390,682641,31.22,2845,2870,2785,3695,1995,2845,2830.84,4.51,85299,85299,3008,2926,2873,2791,2738,2900,2765,1077,850,500,1990,5,1,215378976,6084,5.96,3.75,12,0.32,474.00,753.00,3250,20240119,-13.08,1955,20231024,44.50,3250,-13.08,20240119,2305,22.56,20240805,3250,-13.08,20240119,1955,44.50,20231024,1.02,N,091810,500,1076 억,,4854678,N,N,0,N,00,N
|
|
20240903,120604,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2845,0,3,0.00,1635329945,577469,26.41,2845,2870,2785,3695,1995,2845,2831.89,4.50,80508,80427,3008,2926,2873,2791,2738,2900,2765,1077,850,500,1990,5,1,215378976,6128,6.00,3.78,12,0.27,474.00,753.00,3250,20240119,-12.46,1955,20231024,45.52,3250,-12.46,20240119,2305,23.43,20240805,3250,-12.46,20240119,1955,45.52,20231024,1.02,N,091810,500,1076 억,,4849887,N,N,0,N,00,N
|
|
20240903,110603,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2850,5,2,0.18,1458445070,515247,23.57,2845,2870,2785,3695,1995,2845,2830.57,4.51,81572,81572,3008,2926,2873,2791,2738,2900,2765,1077,850,500,1990,5,1,215378976,6138,6.01,3.78,12,0.24,474.00,753.00,3250,20240119,-12.31,1955,20231024,45.78,3250,-12.31,20240119,2305,23.64,20240805,3250,-12.31,20240119,1955,45.78,20231024,1.02,N,091810,500,1076 억,,4850951,N,N,0,N,00,N
|
|
20240903,100603,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2835,-10,5,-0.35,1122199770,397354,18.17,2845,2860,2785,3695,1995,2845,2824.18,4.52,92398,99974,3008,2926,2873,2791,2738,2900,2765,1077,850,500,1990,5,1,215378976,6106,5.98,3.76,12,0.18,474.00,753.00,3250,20240119,-12.77,1955,20231024,45.01,3250,-12.77,20240119,2305,22.99,20240805,3250,-12.77,20240119,1955,45.01,20231024,1.02,N,091810,500,1076 억,,4861777,N,N,0,N,00,N
|
|
20240903,090605,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2850,5,2,0.18,105334270,37001,1.69,2845,2860,2845,3695,1995,2845,2846.80,4.44,10120,9296,3008,2926,2873,2791,2738,2900,2765,1077,850,500,1990,5,1,215378976,6138,6.01,3.78,12,0.02,474.00,753.00,3250,20240119,-12.31,1955,20231024,45.78,3250,-12.31,20240119,2305,23.64,20240805,3250,-12.31,20240119,1955,45.78,20231024,1.02,N,091810,500,1076 억,,4779499,N,N,0,N,00,N
|
|
20240902,160559,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2845,-95,5,-3.23,6297585665,2170638,88.58,2945,2955,2820,3820,2060,2940,2901.32,4.43,-392016,-397235,3030,2985,2895,2850,2760,3007,2872,1077,880,500,2050,5,1,215378976,6128,6.00,3.78,12,1.01,474.00,753.00,3250,20240119,-12.46,1955,20231024,45.52,3250,-12.46,20240119,2305,23.43,20240805,3250,-12.46,20240119,1955,45.52,20231024,0.89,N,091810,500,1076 억,,4765787,N,N,277,N,00,N
|
|
20240902,150609,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2855,-85,5,-2.89,5938337900,2044632,83.44,2945,2955,2820,3820,2060,2940,2904.34,4.41,-411686,-410497,3030,2985,2895,2850,2760,3007,2872,1077,880,500,2050,5,1,215378976,6149,6.02,3.79,12,0.95,474.00,753.00,3250,20240119,-12.15,1955,20231024,46.04,3250,-12.15,20240119,2305,23.86,20240805,3250,-12.15,20240119,1955,46.04,20231024,0.89,N,091810,500,1076 억,,4746117,N,N,277,N,00,N
|
|
20240902,140606,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2855,-85,5,-2.89,5444242690,1871974,76.39,2945,2955,2820,3820,2060,2940,2908.28,4.38,-441681,-440452,3030,2985,2895,2850,2760,3007,2872,1077,880,500,2050,5,1,215378976,6149,6.02,3.79,12,0.87,474.00,753.00,3250,20240119,-12.15,1955,20231024,46.04,3250,-12.15,20240119,2305,23.86,20240805,3250,-12.15,20240119,1955,46.04,20231024,0.89,N,091810,500,1076 억,,4716122,N,N,277,N,00,N
|
|
20240902,130602,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2915,-25,5,-0.85,3957085495,1352400,55.19,2945,2955,2875,3820,2060,2940,2925.96,4.48,-335357,-324562,3030,2985,2895,2850,2760,3007,2872,1077,880,500,2050,5,1,215378976,6278,6.15,3.87,12,0.63,474.00,753.00,3250,20240119,-10.31,1955,20231024,49.10,3250,-10.31,20240119,2305,26.46,20240805,3250,-10.31,20240119,1955,49.10,20231024,0.89,N,091810,500,1076 억,,4822446,N,N,277,N,00,N
|
|
20240902,120606,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2925,-15,5,-0.51,3377111455,1154484,47.11,2945,2955,2875,3820,2060,2940,2925.20,4.58,-230144,-221680,3030,2985,2895,2850,2760,3007,2872,1077,880,500,2050,5,1,215378976,6300,6.17,3.88,12,0.54,474.00,753.00,3250,20240119,-10.00,1955,20231024,49.62,3250,-10.00,20240119,2305,26.90,20240805,3250,-10.00,20240119,1955,49.62,20231024,0.89,N,091810,500,1076 억,,4927659,N,N,277,N,00,N
|
|
20240902,110601,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2940,0,3,0.00,2913192135,996032,40.65,2945,2955,2875,3820,2060,2940,2924.79,4.62,-179722,-174001,3030,2985,2895,2850,2760,3007,2872,1077,880,500,2050,5,1,215378976,6332,6.20,3.90,12,0.46,474.00,753.00,3250,20240119,-9.54,1955,20231024,50.38,3250,-9.54,20240119,2305,27.55,20240805,3250,-9.54,20240119,1955,50.38,20231024,0.89,N,091810,500,1076 억,,4978081,N,N,277,N,00,N
|
|
20240902,100601,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2925,-15,5,-0.51,2322057935,793661,32.39,2945,2955,2875,3820,2060,2940,2925.74,4.66,-135472,-132224,3030,2985,2895,2850,2760,3007,2872,1077,880,500,2050,5,1,215378976,6300,6.17,3.88,12,0.37,474.00,753.00,3250,20240119,-10.00,1955,20231024,49.62,3250,-10.00,20240119,2305,26.90,20240805,3250,-10.00,20240119,1955,49.62,20231024,0.89,N,091810,500,1076 억,,5022331,N,N,277,N,00,N
|
|
20240902,090556,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2920,-20,5,-0.68,1108214720,377876,15.42,2945,2955,2875,3820,2060,2940,2932.73,4.62,-181251,-180989,3030,2985,2895,2850,2760,3007,2872,1077,880,500,2050,5,1,215378976,6289,6.16,3.88,12,0.18,474.00,753.00,3250,20240119,-10.15,1955,20231024,49.36,3250,-10.15,20240119,2305,26.68,20240805,3250,-10.15,20240119,1955,49.36,20231024,0.89,N,091810,500,1076 억,,4976552,N,N,277,N,00,N
|