162 lines
70 KiB
CSV
162 lines
70 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
|
|
20241129,160751,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,-65,5,-2.16,7721547185,2584515,213.17,3080,3130,2905,3910,2110,3010,2987.69,4.87,-648474,-627169,3063,3036,2998,2971,2933,3050,2985,1077,900,500,2280,5,1,215378976,6343,6.21,3.91,12,1.20,474.00,753.00,3990,20241010,-26.19,2165,20231130,36.03,3990,-26.19,20241010,2305,27.77,20240805,3990,-26.19,20241010,2165,36.03,20231130,1.84,N,091810,500,1076 억,,5241788,N,N,5197,N,00,N
|
|
20241129,150809,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2960,-50,5,-1.66,7138588290,2386829,196.86,3080,3130,2905,3910,2110,3010,2990.81,4.90,-619151,-598444,3063,3036,2998,2971,2933,3050,2985,1077,900,500,2280,5,1,215378976,6375,6.24,3.93,12,1.11,474.00,753.00,3990,20241010,-25.81,2165,20231130,36.72,3990,-25.81,20241010,2305,28.42,20240805,3990,-25.81,20241010,2165,36.72,20231130,1.84,N,091810,500,1076 억,,5271111,N,N,5358,N,00,N
|
|
20241129,140811,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2960,-50,5,-1.66,6643670740,2220064,183.11,3080,3130,2905,3910,2110,3010,2992.54,4.92,-596069,-575348,3063,3036,2998,2971,2933,3050,2985,1077,900,500,2280,5,1,215378976,6375,6.24,3.93,12,1.03,474.00,753.00,3990,20241010,-25.81,2165,20231130,36.72,3990,-25.81,20241010,2305,28.42,20240805,3990,-25.81,20241010,2165,36.72,20231130,1.84,N,091810,500,1076 억,,5294193,N,N,5358,N,00,N
|
|
20241129,130809,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2975,-35,5,-1.16,6222449480,2078079,171.40,3080,3130,2905,3910,2110,3010,2994.31,4.92,-592289,-571568,3063,3036,2998,2971,2933,3050,2985,1077,900,500,2280,5,1,215378976,6408,6.28,3.95,12,0.96,474.00,753.00,3990,20241010,-25.44,2165,20231130,37.41,3990,-25.44,20241010,2305,29.07,20240805,3990,-25.44,20241010,2165,37.41,20231130,1.84,N,091810,500,1076 억,,5297973,N,N,5358,N,00,N
|
|
20241129,120811,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2975,-35,5,-1.16,5672898225,1893501,156.17,3080,3130,2905,3910,2110,3010,2995.97,4.98,-528270,-507050,3063,3036,2998,2971,2933,3050,2985,1077,900,500,2280,5,1,215378976,6408,6.28,3.95,12,0.88,474.00,753.00,3990,20241010,-25.44,2165,20231130,37.41,3990,-25.44,20241010,2305,29.07,20240805,3990,-25.44,20241010,2165,37.41,20231130,1.84,N,091810,500,1076 억,,5361992,N,N,5358,N,00,N
|
|
20241129,110812,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,-65,5,-2.16,5355272770,1786270,147.33,3080,3130,2905,3910,2110,3010,2998.01,5.02,-489196,-467976,3063,3036,2998,2971,2933,3050,2985,1077,900,500,2280,5,1,215378976,6343,6.21,3.91,12,0.83,474.00,753.00,3990,20241010,-26.19,2165,20231130,36.03,3990,-26.19,20241010,2305,27.77,20240805,3990,-26.19,20241010,2165,36.03,20231130,1.84,N,091810,500,1076 억,,5401066,N,N,5358,N,00,N
|
|
20241129,100807,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2955,-55,5,-1.83,4881663955,1625933,134.10,3080,3130,2905,3910,2110,3010,3002.37,5.06,-445332,-424112,3063,3036,2998,2971,2933,3050,2985,1077,900,500,2280,5,1,215378976,6364,6.23,3.92,12,0.75,474.00,753.00,3990,20241010,-25.94,2165,20231130,36.49,3990,-25.94,20241010,2305,28.20,20240805,3990,-25.94,20241010,2165,36.49,20231130,1.84,N,091810,500,1076 억,,5444930,N,N,5358,N,00,N
|
|
20241129,090810,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2935,-75,5,-2.49,2560282725,843557,69.57,3080,3130,2935,3910,2110,3010,3035.15,5.21,-281733,-273200,3063,3036,2998,2971,2933,3050,2985,1077,900,500,2280,5,1,215378976,6321,6.19,3.90,12,0.39,474.00,753.00,3990,20241010,-26.44,2165,20231130,35.57,3990,-26.44,20241010,2305,27.33,20240805,3990,-26.44,20241010,2165,35.57,20231130,1.84,N,091810,500,1076 억,,5608529,N,N,5358,N,00,N
|
|
20241128,160759,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3010,10,2,0.33,3460339220,1154625,47.25,3000,3025,2960,3900,2100,3000,2996.92,5.47,-278613,-277955,3166,3082,3031,2947,2896,3057,2922,1077,900,500,2280,5,1,215378976,6483,6.35,4.00,12,0.54,474.00,753.00,3990,20241010,-24.56,2165,20231130,39.03,3990,-24.56,20241010,2305,30.59,20240805,3990,-24.56,20241010,2165,39.03,20231130,1.84,N,091810,500,1076 억,,5890262,N,N,5358,N,00,N
|
|
20241128,150814,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3005,5,2,0.17,3224266435,1076120,44.04,3000,3025,2960,3900,2100,3000,2996.19,5.48,-272996,-272342,3166,3082,3031,2947,2896,3057,2922,1077,900,500,2280,5,1,215378976,6472,6.34,3.99,12,0.50,474.00,753.00,3990,20241010,-24.69,2165,20231130,38.80,3990,-24.69,20241010,2305,30.37,20240805,3990,-24.69,20241010,2165,38.80,20231130,1.84,N,091810,500,1076 억,,5895879,N,N,9328,N,00,N
|
|
20241128,140811,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2995,-5,5,-0.17,2672803480,892190,36.51,3000,3025,2960,3900,2100,3000,2995.77,5.50,-247388,-247165,3166,3082,3031,2947,2896,3057,2922,1077,900,500,2280,5,1,215378976,6451,6.32,3.98,12,0.41,474.00,753.00,3990,20241010,-24.94,2165,20231130,38.34,3990,-24.94,20241010,2305,29.93,20240805,3990,-24.94,20241010,2165,38.34,20231130,1.84,N,091810,500,1076 억,,5921487,N,N,9328,N,00,N
|
|
20241128,130810,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3000,0,3,0.00,2394098220,799299,32.71,3000,3025,2960,3900,2100,3000,2995.23,5.49,-254391,-254482,3166,3082,3031,2947,2896,3057,2922,1077,900,500,2280,5,1,215378976,6461,6.33,3.98,12,0.37,474.00,753.00,3990,20241010,-24.81,2165,20231130,38.57,3990,-24.81,20241010,2305,30.15,20240805,3990,-24.81,20241010,2165,38.57,20231130,1.84,N,091810,500,1076 억,,5914484,N,N,9328,N,00,N
|
|
20241128,120813,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2980,-20,5,-0.67,2216573845,739948,30.28,3000,3025,2960,3900,2100,3000,2995.57,5.49,-260624,-260981,3166,3082,3031,2947,2896,3057,2922,1077,900,500,2280,5,1,215378976,6418,6.29,3.96,12,0.34,474.00,753.00,3990,20241010,-25.31,2165,20231130,37.64,3990,-25.31,20241010,2305,29.28,20240805,3990,-25.31,20241010,2165,37.64,20231130,1.84,N,091810,500,1076 억,,5908251,N,N,9328,N,00,N
|
|
20241128,110815,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2975,-25,5,-0.83,2053448015,685144,28.04,3000,3025,2960,3900,2100,3000,2997.10,5.49,-256469,-257137,3166,3082,3031,2947,2896,3057,2922,1077,900,500,2280,5,1,215378976,6408,6.28,3.95,12,0.32,474.00,753.00,3990,20241010,-25.44,2165,20231130,37.41,3990,-25.44,20241010,2305,29.07,20240805,3990,-25.44,20241010,2165,37.41,20231130,1.84,N,091810,500,1076 억,,5912406,N,N,9328,N,00,N
|
|
20241128,100813,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3010,10,2,0.33,1238469255,413111,16.91,3000,3025,2960,3900,2100,3000,2997.90,5.60,-136186,-137613,3166,3082,3031,2947,2896,3057,2922,1077,900,500,2280,5,1,215378976,6483,6.35,4.00,12,0.19,474.00,753.00,3990,20241010,-24.56,2165,20231130,39.03,3990,-24.56,20241010,2305,30.59,20240805,3990,-24.56,20241010,2165,39.03,20231130,1.84,N,091810,500,1076 억,,6032689,N,N,9328,N,00,N
|
|
20241128,090810,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2970,-30,5,-1.00,385167845,128323,5.25,3000,3025,2960,3900,2100,3000,3001.58,5.67,-59018,-59252,3166,3082,3031,2947,2896,3057,2922,1077,900,500,2280,5,1,215378976,6397,6.27,3.94,12,0.06,474.00,753.00,3990,20241010,-25.56,2165,20231130,37.18,3990,-25.56,20241010,2305,28.85,20240805,3990,-25.56,20241010,2165,37.18,20231130,1.84,N,091810,500,1076 억,,6109857,N,N,9328,N,00,N
|
|
20241127,160752,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3000,-65,5,-2.12,7250214490,2396070,74.73,3085,3115,2980,3980,2150,3065,3025.93,5.73,-770883,-767942,3201,3132,3026,2957,2851,3167,2992,1077,915,500,2320,5,1,215378976,6461,6.33,3.98,12,1.11,474.00,753.00,3990,20241010,-24.81,2165,20231130,38.57,3990,-24.81,20241010,2305,30.15,20240805,3990,-24.81,20241010,2165,38.57,20231130,1.82,N,091810,500,1076 억,,6168875,N,N,9328,N,00,N
|
|
20241127,150806,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3005,-60,5,-1.96,6940357000,2292912,71.51,3085,3115,2980,3980,2150,3065,3026.87,5.73,-768912,-766089,3201,3132,3026,2957,2851,3167,2992,1077,915,500,2320,5,1,215378976,6472,6.34,3.99,12,1.06,474.00,753.00,3990,20241010,-24.69,2165,20231130,38.80,3990,-24.69,20241010,2305,30.37,20240805,3990,-24.69,20241010,2165,38.80,20231130,1.82,N,091810,500,1076 억,,6170846,N,N,6668,N,00,N
|
|
20241127,140806,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3020,-45,5,-1.47,6313837610,2084815,65.02,3085,3115,2980,3980,2150,3065,3028.49,5.76,-736085,-734304,3201,3132,3026,2957,2851,3167,2992,1077,915,500,2320,5,1,215378976,6504,6.37,4.01,12,0.97,474.00,753.00,3990,20241010,-24.31,2165,20231130,39.49,3990,-24.31,20241010,2305,31.02,20240805,3990,-24.31,20241010,2165,39.49,20231130,1.82,N,091810,500,1076 억,,6203673,N,N,6668,N,00,N
|
|
20241127,130801,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3000,-65,5,-2.12,5867494565,1936917,60.41,3085,3115,2980,3980,2150,3065,3029.30,5.81,-688559,-687689,3201,3132,3026,2957,2851,3167,2992,1077,915,500,2320,5,1,215378976,6461,6.33,3.98,12,0.90,474.00,753.00,3990,20241010,-24.81,2165,20231130,38.57,3990,-24.81,20241010,2305,30.15,20240805,3990,-24.81,20241010,2165,38.57,20231130,1.82,N,091810,500,1076 억,,6251199,N,N,6668,N,00,N
|
|
20241127,120808,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2995,-70,5,-2.28,5282360215,1741554,54.32,3085,3115,2980,3980,2150,3065,3033.13,5.83,-666106,-665874,3201,3132,3026,2957,2851,3167,2992,1077,915,500,2320,5,1,215378976,6451,6.32,3.98,12,0.81,474.00,753.00,3990,20241010,-24.94,2165,20231130,38.34,3990,-24.94,20241010,2305,29.93,20240805,3990,-24.94,20241010,2165,38.34,20231130,1.82,N,091810,500,1076 억,,6273652,N,N,6668,N,00,N
|
|
20241127,110804,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3000,-65,5,-2.12,4898728515,1613516,50.32,3085,3115,2980,3980,2150,3065,3036.06,5.88,-606859,-607743,3201,3132,3026,2957,2851,3167,2992,1077,915,500,2320,5,1,215378976,6461,6.33,3.98,12,0.75,474.00,753.00,3990,20241010,-24.81,2165,20231130,38.57,3990,-24.81,20241010,2305,30.15,20240805,3990,-24.81,20241010,2165,38.57,20231130,1.82,N,091810,500,1076 억,,6332899,N,N,6668,N,00,N
|
|
20241127,100805,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3015,-50,5,-1.63,3794629260,1244972,38.83,3085,3115,3005,3980,2150,3065,3047.96,6.00,-484653,-486578,3201,3132,3026,2957,2851,3167,2992,1077,915,500,2320,5,1,215378976,6494,6.36,4.00,12,0.58,474.00,753.00,3990,20241010,-24.44,2165,20231130,39.26,3990,-24.44,20241010,2305,30.80,20240805,3990,-24.44,20241010,2165,39.26,20231130,1.82,N,091810,500,1076 억,,6455105,N,N,6668,N,00,N
|
|
20241127,090803,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3035,-30,5,-0.98,2015976770,656810,20.49,3085,3115,3030,3980,2150,3065,3069.35,6.13,-342509,-342668,3201,3132,3026,2957,2851,3167,2992,1077,915,500,2320,5,1,215378976,6537,6.40,4.03,12,0.30,474.00,753.00,3990,20241010,-23.93,2165,20231130,40.18,3990,-23.93,20241010,2305,31.67,20240805,3990,-23.93,20241010,2165,40.18,20231130,1.82,N,091810,500,1076 억,,6597249,N,N,6668,N,00,N
|
|
20241126,160754,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3065,120,2,4.07,9449400225,3107313,174.67,2940,3095,2920,3825,2065,2945,3040.99,6.44,47820,96518,3055,3000,2955,2900,2855,3027,2927,1077,880,500,2230,5,1,215378976,6601,6.47,4.07,12,1.44,474.00,753.00,3990,20241010,-23.18,2165,20231130,41.57,3990,-23.18,20241010,2305,32.97,20240805,3990,-23.18,20241010,2165,41.57,20231130,1.83,N,091810,500,1076 억,,6934576,N,N,6668,N,00,N
|
|
20241126,150801,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3075,130,2,4.41,9019392150,2967094,166.79,2940,3095,2920,3825,2065,2945,3039.84,6.48,88200,135411,3055,3000,2955,2900,2855,3027,2927,1077,880,500,2230,5,1,215378976,6623,6.49,4.08,12,1.38,474.00,753.00,3990,20241010,-22.93,2165,20231130,42.03,3990,-22.93,20241010,2305,33.41,20240805,3990,-22.93,20241010,2165,42.03,20231130,1.83,N,091810,500,1076 억,,6974956,N,N,42494,N,00,N
|
|
20241126,140759,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3055,110,2,3.74,7449174900,2456500,138.09,2940,3080,2920,3825,2065,2945,3032.47,6.53,141135,176551,3055,3000,2955,2900,2855,3027,2927,1077,880,500,2230,5,1,215378976,6580,6.45,4.06,12,1.14,474.00,753.00,3990,20241010,-23.43,2165,20231130,41.11,3990,-23.43,20241010,2305,32.54,20240805,3990,-23.43,20241010,2165,41.11,20231130,1.83,N,091810,500,1076 억,,7027891,N,N,42494,N,00,N
|
|
20241126,130758,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3050,105,2,3.57,6918257970,2282852,128.32,2940,3080,2920,3825,2065,2945,3030.57,6.55,164782,200028,3055,3000,2955,2900,2855,3027,2927,1077,880,500,2230,5,1,215378976,6569,6.43,4.05,12,1.06,474.00,753.00,3990,20241010,-23.56,2165,20231130,40.88,3990,-23.56,20241010,2305,32.32,20240805,3990,-23.56,20241010,2165,40.88,20231130,1.83,N,091810,500,1076 억,,7051538,N,N,42494,N,00,N
|
|
20241126,120803,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3070,125,2,4.24,6220714485,2055151,115.52,2940,3080,2920,3825,2065,2945,3026.93,6.53,148314,183405,3055,3000,2955,2900,2855,3027,2927,1077,880,500,2230,5,1,215378976,6612,6.48,4.08,12,0.95,474.00,753.00,3990,20241010,-23.06,2165,20231130,41.80,3990,-23.06,20241010,2305,33.19,20240805,3990,-23.06,20241010,2165,41.80,20231130,1.83,N,091810,500,1076 억,,7035070,N,N,42494,N,00,N
|
|
20241126,110808,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3050,105,2,3.57,5094110200,1687277,94.85,2940,3070,2920,3825,2065,2945,3019.18,6.48,92125,126304,3055,3000,2955,2900,2855,3027,2927,1077,880,500,2230,5,1,215378976,6569,6.43,4.05,12,0.78,474.00,753.00,3990,20241010,-23.56,2165,20231130,40.88,3990,-23.56,20241010,2305,32.32,20240805,3990,-23.56,20241010,2165,40.88,20231130,1.83,N,091810,500,1076 억,,6978881,N,N,42494,N,00,N
|
|
20241126,100810,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3030,85,2,2.89,3652547600,1214053,68.24,2940,3060,2920,3825,2065,2945,3008.61,6.38,-14861,4320,3055,3000,2955,2900,2855,3027,2927,1077,880,500,2230,5,1,215378976,6526,6.39,4.02,12,0.56,474.00,753.00,3990,20241010,-24.06,2165,20231130,39.95,3990,-24.06,20241010,2305,31.45,20240805,3990,-24.06,20241010,2165,39.95,20231130,1.83,N,091810,500,1076 억,,6871895,N,N,42494,N,00,N
|
|
20241126,090802,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2925,-20,5,-0.68,428940685,145797,8.20,2940,2960,2920,3825,2065,2945,2942.02,6.32,-82776,-82880,3055,3000,2955,2900,2855,3027,2927,1077,880,500,2230,5,1,215378976,6300,6.17,3.88,12,0.07,474.00,753.00,3990,20241010,-26.69,2165,20231130,35.10,3990,-26.69,20241010,2305,26.90,20240805,3990,-26.69,20241010,2165,35.10,20231130,1.83,N,091810,500,1076 억,,6803980,N,N,42494,N,00,N
|
|
20241125,160743,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,65,2,2.26,5096267335,1725480,147.94,2915,3010,2910,3740,2020,2880,2953.57,6.39,140922,115752,2933,2906,2878,2851,2823,2920,2865,1077,860,500,2180,5,1,215378976,6343,6.21,3.91,12,0.80,474.00,753.00,3990,20241010,-26.19,2165,20231130,36.03,3990,-26.19,20241010,2305,27.77,20240805,3990,-26.19,20241010,2165,36.03,20231130,1.90,N,091810,500,1076 억,,6879251,N,N,42494,N,00,N
|
|
20241125,150759,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,65,2,2.26,4655451795,1575879,135.12,2915,3010,2910,3740,2020,2880,2954.19,6.42,172600,137072,2933,2906,2878,2851,2823,2920,2865,1077,860,500,2180,5,1,215378976,6343,6.21,3.91,12,0.73,474.00,753.00,3990,20241010,-26.19,2165,20231130,36.03,3990,-26.19,20241010,2305,27.77,20240805,3990,-26.19,20241010,2165,36.03,20231130,1.90,N,091810,500,1076 억,,6910929,N,N,1552,N,00,N
|
|
20241125,140756,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2935,55,2,1.91,4065905630,1375900,117.97,2915,3010,2910,3740,2020,2880,2955.09,6.41,166476,131985,2933,2906,2878,2851,2823,2920,2865,1077,860,500,2180,5,1,215378976,6321,6.19,3.90,12,0.64,474.00,753.00,3990,20241010,-26.44,2165,20231130,35.57,3990,-26.44,20241010,2305,27.33,20240805,3990,-26.44,20241010,2165,35.57,20231130,1.90,N,091810,500,1076 억,,6904805,N,N,1552,N,00,N
|
|
20241125,130749,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,65,2,2.26,3530724325,1193669,102.34,2915,3010,2910,3740,2020,2880,2957.88,6.43,188610,173630,2933,2906,2878,2851,2823,2920,2865,1077,860,500,2180,5,1,215378976,6343,6.21,3.91,12,0.55,474.00,753.00,3990,20241010,-26.19,2165,20231130,36.03,3990,-26.19,20241010,2305,27.77,20240805,3990,-26.19,20241010,2165,36.03,20231130,1.90,N,091810,500,1076 억,,6926939,N,N,1552,N,00,N
|
|
20241125,120759,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2955,75,2,2.60,3059811645,1033983,88.65,2915,3010,2910,3740,2020,2880,2959.25,6.46,218511,216489,2933,2906,2878,2851,2823,2920,2865,1077,860,500,2180,5,1,215378976,6364,6.23,3.92,12,0.48,474.00,753.00,3990,20241010,-25.94,2165,20231130,36.49,3990,-25.94,20241010,2305,28.20,20240805,3990,-25.94,20241010,2165,36.49,20231130,1.90,N,091810,500,1076 억,,6956840,N,N,1552,N,00,N
|
|
20241125,110753,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2965,85,2,2.95,2570959390,869317,74.54,2915,3010,2910,3740,2020,2880,2957.45,6.45,206901,206861,2933,2906,2878,2851,2823,2920,2865,1077,860,500,2180,5,1,215378976,6386,6.26,3.94,12,0.40,474.00,753.00,3990,20241010,-25.69,2165,20231130,36.95,3990,-25.69,20241010,2305,28.63,20240805,3990,-25.69,20241010,2165,36.95,20231130,1.90,N,091810,500,1076 억,,6945230,N,N,1552,N,00,N
|
|
20241125,100745,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2955,75,2,2.60,1958321240,662453,56.80,2915,3010,2910,3740,2020,2880,2956.17,6.45,207443,207399,2933,2906,2878,2851,2823,2920,2865,1077,860,500,2180,5,1,215378976,6364,6.23,3.92,12,0.31,474.00,753.00,3990,20241010,-25.94,2165,20231130,36.49,3990,-25.94,20241010,2305,28.20,20240805,3990,-25.94,20241010,2165,36.49,20231130,1.90,N,091810,500,1076 억,,6945772,N,N,1552,N,00,N
|
|
20241125,090746,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2955,75,2,2.60,615638925,209588,17.97,2915,2965,2910,3740,2020,2880,2937.38,6.36,105538,105298,2933,2906,2878,2851,2823,2920,2865,1077,860,500,2180,5,1,215378976,6364,6.23,3.92,12,0.10,474.00,753.00,3990,20241010,-25.94,2165,20231130,36.49,3990,-25.94,20241010,2305,28.20,20240805,3990,-25.94,20241010,2165,36.49,20231130,1.90,N,091810,500,1076 억,,6843867,N,N,1552,N,00,N
|
|
20241122,160705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2880,5,2,0.17,2898663830,1007019,82.47,2870,2905,2850,3735,2015,2875,2878.45,6.26,-171205,-194964,2948,2911,2878,2841,2808,2895,2825,1077,860,500,2180,5,1,215378976,6203,6.08,3.82,12,0.47,474.00,753.00,3990,20241010,-27.82,2165,20231130,33.03,3990,-27.82,20241010,2305,24.95,20240805,3990,-27.82,20241010,2165,33.03,20231130,1.91,N,091810,500,1076 억,,6738329,N,N,1552,N,00,N
|
|
20241122,150713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2880,5,2,0.17,2653168240,921850,75.50,2870,2905,2850,3735,2015,2875,2878.09,6.25,-176107,-202608,2948,2911,2878,2841,2808,2895,2825,1077,860,500,2180,5,1,215378976,6203,6.08,3.82,12,0.43,474.00,753.00,3990,20241010,-27.82,2165,20231130,33.03,3990,-27.82,20241010,2305,24.95,20240805,3990,-27.82,20241010,2165,33.03,20231130,1.91,N,091810,500,1076 억,,6733427,N,N,3232,N,00,N
|
|
20241122,140715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2860,-15,5,-0.52,2194667240,761947,62.40,2870,2905,2855,3735,2015,2875,2880.34,6.28,-149636,-175751,2948,2911,2878,2841,2808,2895,2825,1077,860,500,2180,5,1,215378976,6160,6.03,3.80,12,0.35,474.00,753.00,3990,20241010,-28.32,2165,20231130,32.10,3990,-28.32,20241010,2305,24.08,20240805,3990,-28.32,20241010,2165,32.10,20231130,1.91,N,091810,500,1076 억,,6759898,N,N,3232,N,00,N
|
|
20241122,130713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2875,0,3,0.00,1779811465,617087,50.54,2870,2905,2870,3735,2015,2875,2884.22,6.30,-131178,-133029,2948,2911,2878,2841,2808,2895,2825,1077,860,500,2180,5,1,215378976,6192,6.07,3.82,12,0.29,474.00,753.00,3990,20241010,-27.94,2165,20231130,32.79,3990,-27.94,20241010,2305,24.73,20240805,3990,-27.94,20241010,2165,32.79,20231130,1.91,N,091810,500,1076 억,,6778356,N,N,3232,N,00,N
|
|
20241122,120717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2885,10,2,0.35,1441705340,499527,40.91,2870,2905,2870,3735,2015,2875,2886.14,6.31,-119816,-120534,2948,2911,2878,2841,2808,2895,2825,1077,860,500,2180,5,1,215378976,6214,6.09,3.83,12,0.23,474.00,753.00,3990,20241010,-27.69,2165,20231130,33.26,3990,-27.69,20241010,2305,25.16,20240805,3990,-27.69,20241010,2165,33.26,20231130,1.91,N,091810,500,1076 억,,6789718,N,N,3232,N,00,N
|
|
20241122,110710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2880,5,2,0.17,1186575080,410755,33.64,2870,2905,2870,3735,2015,2875,2888.77,6.31,-117048,-117794,2948,2911,2878,2841,2808,2895,2825,1077,860,500,2180,5,1,215378976,6203,6.08,3.82,12,0.19,474.00,753.00,3990,20241010,-27.82,2165,20231130,33.03,3990,-27.82,20241010,2305,24.95,20240805,3990,-27.82,20241010,2165,33.03,20231130,1.91,N,091810,500,1076 억,,6792486,N,N,3232,N,00,N
|
|
20241122,100723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2890,15,2,0.52,817048480,282848,23.16,2870,2905,2870,3735,2015,2875,2888.66,6.33,-96072,-96807,2948,2911,2878,2841,2808,2895,2825,1077,860,500,2180,5,1,215378976,6224,6.10,3.84,12,0.13,474.00,753.00,3990,20241010,-27.57,2165,20231130,33.49,3990,-27.57,20241010,2305,25.38,20240805,3990,-27.57,20241010,2165,33.49,20231130,1.91,N,091810,500,1076 억,,6813462,N,N,3232,N,00,N
|
|
20241122,090717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2885,10,2,0.35,125705210,43606,3.57,2870,2900,2870,3735,2015,2875,2882.77,6.41,-9754,-9853,2948,2911,2878,2841,2808,2895,2825,1077,860,500,2180,5,1,215378976,6214,6.09,3.83,12,0.02,474.00,753.00,3990,20241010,-27.69,2165,20231130,33.26,3990,-27.69,20241010,2305,25.16,20240805,3990,-27.69,20241010,2165,33.26,20231130,1.91,N,091810,500,1076 억,,6899780,N,N,3232,N,00,N
|
|
20241121,160710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2875,-35,5,-1.20,3433761640,1195043,96.23,2895,2915,2845,3780,2040,2910,2873.34,6.42,6284,9776,3003,2956,2923,2876,2843,2940,2860,1077,870,500,2210,5,1,215378976,6192,6.07,3.82,12,0.55,474.00,753.00,3990,20241010,-27.94,2165,20231130,32.79,3990,-27.94,20241010,2305,24.73,20240805,3990,-27.94,20241010,2165,32.79,20231130,1.92,N,091810,500,1076 억,,6909534,N,N,3232,N,00,N
|
|
20241121,150725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2870,-40,5,-1.37,3118129010,1085031,87.37,2895,2915,2845,3780,2040,2910,2873.77,6.39,-24027,-21938,3003,2956,2923,2876,2843,2940,2860,1077,870,500,2210,5,1,215378976,6181,6.05,3.81,12,0.50,474.00,753.00,3990,20241010,-28.07,2165,20231130,32.56,3990,-28.07,20241010,2305,24.51,20240805,3990,-28.07,20241010,2165,32.56,20231130,1.92,N,091810,500,1076 억,,6879223,N,N,1116,N,00,N
|
|
20241121,140725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2880,-30,5,-1.03,2645030920,920795,74.15,2895,2915,2845,3780,2040,2910,2872.55,6.40,-9570,-8205,3003,2956,2923,2876,2843,2940,2860,1077,870,500,2210,5,1,215378976,6203,6.08,3.82,12,0.43,474.00,753.00,3990,20241010,-27.82,2165,20231130,33.03,3990,-27.82,20241010,2305,24.95,20240805,3990,-27.82,20241010,2165,33.03,20231130,1.92,N,091810,500,1076 억,,6893680,N,N,1116,N,00,N
|
|
20241121,130717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2880,-30,5,-1.03,2205052040,768518,61.88,2895,2915,2845,3780,2040,2910,2869.22,6.42,3960,4261,3003,2956,2923,2876,2843,2940,2860,1077,870,500,2210,5,1,215378976,6203,6.08,3.82,12,0.36,474.00,753.00,3990,20241010,-27.82,2165,20231130,33.03,3990,-27.82,20241010,2305,24.95,20240805,3990,-27.82,20241010,2165,33.03,20231130,1.92,N,091810,500,1076 억,,6907210,N,N,1116,N,00,N
|
|
20241121,120718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2880,-30,5,-1.03,1935050670,674666,54.33,2895,2915,2845,3780,2040,2910,2868.16,6.39,-20575,-20166,3003,2956,2923,2876,2843,2940,2860,1077,870,500,2210,5,1,215378976,6203,6.08,3.82,12,0.31,474.00,753.00,3990,20241010,-27.82,2165,20231130,33.03,3990,-27.82,20241010,2305,24.95,20240805,3990,-27.82,20241010,2165,33.03,20231130,1.92,N,091810,500,1076 억,,6882675,N,N,1116,N,00,N
|
|
20241121,110720,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2895,-15,5,-0.52,1691129360,590094,47.52,2895,2915,2845,3780,2040,2910,2865.86,6.39,-27047,-27165,3003,2956,2923,2876,2843,2940,2860,1077,870,500,2210,5,1,215378976,6235,6.11,3.84,12,0.27,474.00,753.00,3990,20241010,-27.44,2165,20231130,33.72,3990,-27.44,20241010,2305,25.60,20240805,3990,-27.44,20241010,2165,33.72,20231130,1.92,N,091810,500,1076 억,,6876203,N,N,1116,N,00,N
|
|
20241121,100721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2870,-40,5,-1.37,1003407195,350051,28.19,2895,2915,2845,3780,2040,2910,2866.46,6.33,-83770,-84007,3003,2956,2923,2876,2843,2940,2860,1077,870,500,2210,5,1,215378976,6181,6.05,3.81,12,0.16,474.00,753.00,3990,20241010,-28.07,2165,20231130,32.56,3990,-28.07,20241010,2305,24.51,20240805,3990,-28.07,20241010,2165,32.56,20231130,1.92,N,091810,500,1076 억,,6819480,N,N,1116,N,00,N
|
|
20241121,090721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2900,-10,5,-0.34,102505765,35290,2.84,2895,2915,2885,3780,2040,2910,2904.67,6.40,-14491,-14195,3003,2956,2923,2876,2843,2940,2860,1077,870,500,2210,5,1,215378976,6246,6.12,3.85,12,0.02,474.00,753.00,3990,20241010,-27.32,2165,20231130,33.95,3990,-27.32,20241010,2305,25.81,20240805,3990,-27.32,20241010,2165,33.95,20231130,1.92,N,091810,500,1076 억,,6888759,N,N,1116,N,00,N
|
|
20241120,160715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2910,-35,5,-1.19,3336687710,1144485,59.41,2960,2970,2890,3825,2065,2945,2915.47,6.41,-156508,-158557,3088,3016,2903,2831,2718,3052,2867,1077,880,500,2230,5,1,215378976,6268,6.14,3.86,12,0.53,474.00,753.00,3990,20241010,-27.07,2165,20231130,34.41,3990,-27.07,20241010,2305,26.25,20240805,3990,-27.07,20241010,2165,34.41,20231130,1.95,N,091810,500,1076 억,,6900515,N,N,1116,N,00,N
|
|
20241120,150724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2910,-35,5,-1.19,3146164350,1079104,56.01,2960,2970,2890,3825,2065,2945,2915.53,6.41,-153218,-155758,3088,3016,2903,2831,2718,3052,2867,1077,880,500,2230,5,1,215378976,6268,6.14,3.86,12,0.50,474.00,753.00,3990,20241010,-27.07,2165,20231130,34.41,3990,-27.07,20241010,2305,26.25,20240805,3990,-27.07,20241010,2165,34.41,20231130,1.95,N,091810,500,1076 억,,6903805,N,N,2447,N,00,N
|
|
20241120,140725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2950,5,2,0.17,2574825860,884446,45.91,2960,2970,2890,3825,2065,2945,2911.23,6.48,-84234,-86675,3088,3016,2903,2831,2718,3052,2867,1077,880,500,2230,5,1,215378976,6354,6.22,3.92,12,0.41,474.00,753.00,3990,20241010,-26.07,2165,20231130,36.26,3990,-26.07,20241010,2305,27.98,20240805,3990,-26.07,20241010,2165,36.26,20231130,1.95,N,091810,500,1076 억,,6972789,N,N,2447,N,00,N
|
|
20241120,130726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2900,-45,5,-1.53,2144227255,737218,38.27,2960,2970,2890,3825,2065,2945,2908.54,6.43,-128860,-131789,3088,3016,2903,2831,2718,3052,2867,1077,880,500,2230,5,1,215378976,6246,6.12,3.85,12,0.34,474.00,753.00,3990,20241010,-27.32,2165,20231130,33.95,3990,-27.32,20241010,2305,25.81,20240805,3990,-27.32,20241010,2165,33.95,20231130,1.95,N,091810,500,1076 억,,6928163,N,N,2447,N,00,N
|
|
20241120,120725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2910,-35,5,-1.19,1598272390,548937,28.49,2960,2970,2895,3825,2065,2945,2911.58,6.47,-85727,-86981,3088,3016,2903,2831,2718,3052,2867,1077,880,500,2230,5,1,215378976,6268,6.14,3.86,12,0.25,474.00,753.00,3990,20241010,-27.07,2165,20231130,34.41,3990,-27.07,20241010,2305,26.25,20240805,3990,-27.07,20241010,2165,34.41,20231130,1.95,N,091810,500,1076 억,,6971296,N,N,2447,N,00,N
|
|
20241120,110727,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2910,-35,5,-1.19,1330728335,456946,23.72,2960,2970,2895,3825,2065,2945,2912.22,6.49,-71804,-74129,3088,3016,2903,2831,2718,3052,2867,1077,880,500,2230,5,1,215378976,6268,6.14,3.86,12,0.21,474.00,753.00,3990,20241010,-27.07,2165,20231130,34.41,3990,-27.07,20241010,2305,26.25,20240805,3990,-27.07,20241010,2165,34.41,20231130,1.95,N,091810,500,1076 억,,6985219,N,N,2447,N,00,N
|
|
20241120,100726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2910,-35,5,-1.19,1004653230,345048,17.91,2960,2970,2895,3825,2065,2945,2911.63,6.51,-50028,-54659,3088,3016,2903,2831,2718,3052,2867,1077,880,500,2230,5,1,215378976,6268,6.14,3.86,12,0.16,474.00,753.00,3990,20241010,-27.07,2165,20231130,34.41,3990,-27.07,20241010,2305,26.25,20240805,3990,-27.07,20241010,2165,34.41,20231130,1.95,N,091810,500,1076 억,,7006995,N,N,2447,N,00,N
|
|
20241120,090725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2930,-15,5,-0.51,246797100,84077,4.36,2960,2970,2905,3825,2065,2945,2935.37,6.54,-14327,-13426,3088,3016,2903,2831,2718,3052,2867,1077,880,500,2230,5,1,215378976,6311,6.18,3.89,12,0.04,474.00,753.00,3990,20241010,-26.57,2165,20231130,35.33,3990,-26.57,20241010,2305,27.11,20240805,3990,-26.57,20241010,2165,35.33,20231130,1.95,N,091810,500,1076 억,,7042696,N,N,2447,N,00,N
|
|
20241119,160646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,75,2,2.61,5548306555,1906165,96.77,2840,2975,2790,3730,2010,2870,2910.44,6.55,-106009,-62735,3066,2967,2886,2787,2706,2927,2747,1077,860,500,2180,5,1,215378976,6343,6.21,3.91,12,0.89,474.00,753.00,3990,20241010,-26.19,2165,20231130,36.03,3990,-26.19,20241010,2305,27.77,20240805,3990,-26.19,20241010,2165,36.03,20231130,1.99,N,091810,500,1076 억,,7057023,N,N,2447,N,00,N
|
|
20241119,150657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,75,2,2.61,5370002375,1845575,93.69,2840,2975,2790,3730,2010,2870,2909.66,6.57,-93901,-50620,3066,2967,2886,2787,2706,2927,2747,1077,860,500,2180,5,1,215378976,6343,6.21,3.91,12,0.86,474.00,753.00,3990,20241010,-26.19,2165,20231130,36.03,3990,-26.19,20241010,2305,27.77,20240805,3990,-26.19,20241010,2165,36.03,20231130,1.99,N,091810,500,1076 억,,7069131,N,N,8786,N,00,N
|
|
20241119,140656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2940,70,2,2.44,4897158910,1684582,85.52,2840,2975,2790,3730,2010,2870,2907.05,6.59,-64761,-18733,3066,2967,2886,2787,2706,2927,2747,1077,860,500,2180,5,1,215378976,6332,6.20,3.90,12,0.78,474.00,753.00,3990,20241010,-26.32,2165,20231130,35.80,3990,-26.32,20241010,2305,27.55,20240805,3990,-26.32,20241010,2165,35.80,20231130,1.99,N,091810,500,1076 억,,7098271,N,N,8786,N,00,N
|
|
20241119,130658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2970,100,2,3.48,4544751675,1565151,79.46,2840,2975,2790,3730,2010,2870,2903.71,6.59,-69711,-23510,3066,2967,2886,2787,2706,2927,2747,1077,860,500,2180,5,1,215378976,6397,6.27,3.94,12,0.73,474.00,753.00,3990,20241010,-25.56,2165,20231130,37.18,3990,-25.56,20241010,2305,28.85,20240805,3990,-25.56,20241010,2165,37.18,20231130,1.99,N,091810,500,1076 억,,7093321,N,N,8786,N,00,N
|
|
20241119,120650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2940,70,2,2.44,4196564450,1446871,73.45,2840,2975,2790,3730,2010,2870,2900.44,6.56,-95463,-61472,3066,2967,2886,2787,2706,2927,2747,1077,860,500,2180,5,1,215378976,6332,6.20,3.90,12,0.67,474.00,753.00,3990,20241010,-26.32,2165,20231130,35.80,3990,-26.32,20241010,2305,27.55,20240805,3990,-26.32,20241010,2165,35.80,20231130,1.99,N,091810,500,1076 억,,7067569,N,N,8786,N,00,N
|
|
20241119,110659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2965,95,2,3.31,3591126560,1242274,63.07,2840,2975,2790,3730,2010,2870,2890.77,6.60,-57922,-23046,3066,2967,2886,2787,2706,2927,2747,1077,860,500,2180,5,1,215378976,6386,6.26,3.94,12,0.58,474.00,753.00,3990,20241010,-25.69,2165,20231130,36.95,3990,-25.69,20241010,2305,28.63,20240805,3990,-25.69,20241010,2165,36.95,20231130,1.99,N,091810,500,1076 억,,7105110,N,N,8786,N,00,N
|
|
20241119,100717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2940,70,2,2.44,2586507680,902039,45.79,2840,2950,2790,3730,2010,2870,2867.40,6.57,-87212,-70014,3066,2967,2886,2787,2706,2927,2747,1077,860,500,2180,5,1,215378976,6332,6.20,3.90,12,0.42,474.00,753.00,3990,20241010,-26.32,2165,20231130,35.80,3990,-26.32,20241010,2305,27.55,20240805,3990,-26.32,20241010,2165,35.80,20231130,1.99,N,091810,500,1076 억,,7075820,N,N,8786,N,00,N
|
|
20241119,090710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2815,-55,5,-1.92,657785900,233324,11.84,2840,2860,2790,3730,2010,2870,2819.19,6.55,-108654,-108654,3066,2967,2886,2787,2706,2927,2747,1077,860,500,2180,5,1,215378976,6063,5.94,3.74,12,0.11,474.00,753.00,3990,20241010,-29.45,2165,20231130,30.02,3990,-29.45,20241010,2305,22.13,20240805,3990,-29.45,20241010,2165,30.02,20231130,1.99,N,091810,500,1076 억,,7054378,N,N,8786,N,00,N
|
|
20241118,160650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2870,-30,5,-1.03,5652000990,1951819,109.61,2905,2985,2805,3770,2030,2900,2895.79,6.64,-298685,-251007,2956,2927,2876,2847,2796,2942,2862,1077,870,500,2200,5,1,215378976,6181,6.05,3.81,12,0.91,474.00,753.00,3990,20241010,-28.07,2165,20231130,32.56,3990,-28.07,20241010,2305,24.51,20240805,3990,-28.07,20241010,2165,32.56,20231130,2.05,N,091810,500,1076 억,,7153427,N,N,8786,N,00,N
|
|
20241118,150656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2855,-45,5,-1.55,5401002570,1864099,104.68,2905,2985,2805,3770,2030,2900,2897.38,6.63,-311888,-273559,2956,2927,2876,2847,2796,2942,2862,1077,870,500,2200,5,1,215378976,6149,6.02,3.79,12,0.87,474.00,753.00,3990,20241010,-28.45,2165,20231130,31.87,3990,-28.45,20241010,2305,23.86,20240805,3990,-28.45,20241010,2165,31.87,20231130,2.05,N,091810,500,1076 억,,7140224,N,N,4035,N,00,N
|
|
20241118,140659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2880,-20,5,-0.69,4043539785,1387780,77.93,2905,2985,2845,3770,2030,2900,2913.70,6.63,-314374,-276550,2956,2927,2876,2847,2796,2942,2862,1077,870,500,2200,5,1,215378976,6203,6.08,3.82,12,0.64,474.00,753.00,3990,20241010,-27.82,2165,20231130,33.03,3990,-27.82,20241010,2305,24.95,20240805,3990,-27.82,20241010,2165,33.03,20231130,2.05,N,091810,500,1076 억,,7137738,N,N,4035,N,00,N
|
|
20241118,130656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2890,-10,5,-0.34,3595348415,1232277,69.20,2905,2985,2845,3770,2030,2900,2917.68,6.65,-291990,-254742,2956,2927,2876,2847,2796,2942,2862,1077,870,500,2200,5,1,215378976,6224,6.10,3.84,12,0.57,474.00,753.00,3990,20241010,-27.57,2165,20231130,33.49,3990,-27.57,20241010,2305,25.38,20240805,3990,-27.57,20241010,2165,33.49,20231130,2.05,N,091810,500,1076 억,,7160122,N,N,4035,N,00,N
|
|
20241118,120659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2890,-10,5,-0.34,3244776045,1110835,62.38,2905,2985,2845,3770,2030,2900,2921.07,6.69,-245709,-208921,2956,2927,2876,2847,2796,2942,2862,1077,870,500,2200,5,1,215378976,6224,6.10,3.84,12,0.52,474.00,753.00,3990,20241010,-27.57,2165,20231130,33.49,3990,-27.57,20241010,2305,25.38,20240805,3990,-27.57,20241010,2165,33.49,20231130,2.05,N,091810,500,1076 억,,7206403,N,N,4035,N,00,N
|
|
20241118,110658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2905,5,2,0.17,2855368840,976313,54.83,2905,2985,2845,3770,2030,2900,2924.70,6.72,-218734,-180223,2956,2927,2876,2847,2796,2942,2862,1077,870,500,2200,5,1,215378976,6257,6.13,3.86,12,0.45,474.00,753.00,3990,20241010,-27.19,2165,20231130,34.18,3990,-27.19,20241010,2305,26.03,20240805,3990,-27.19,20241010,2165,34.18,20231130,2.05,N,091810,500,1076 억,,7233378,N,N,4035,N,00,N
|
|
20241118,100651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2920,20,2,0.69,2109037395,718989,40.38,2905,2985,2845,3770,2030,2900,2933.44,6.82,-111117,-68231,2956,2927,2876,2847,2796,2942,2862,1077,870,500,2200,5,1,215378976,6289,6.16,3.88,12,0.33,474.00,753.00,3990,20241010,-26.82,2165,20231130,34.87,3990,-26.82,20241010,2305,26.68,20240805,3990,-26.82,20241010,2165,34.87,20231130,2.05,N,091810,500,1076 억,,7340995,N,N,4035,N,00,N
|
|
20241118,090650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2900,0,3,0.00,304418760,105189,5.91,2905,2920,2845,3770,2030,2900,2893.89,6.89,-36750,-36750,2956,2927,2876,2847,2796,2942,2862,1077,870,500,2200,5,1,215378976,6246,6.12,3.85,12,0.05,474.00,753.00,3990,20241010,-27.32,2165,20231130,33.95,3990,-27.32,20241010,2305,25.81,20240805,3990,-27.32,20241010,2165,33.95,20231130,2.05,N,091810,500,1076 억,,7415362,N,N,4035,N,00,N
|
|
20241115,160711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2900,15,2,0.52,5004606080,1747156,90.57,2825,2905,2825,3750,2020,2885,2864.41,6.91,-2607,21998,3015,2950,2900,2835,2785,2925,2810,1077,865,500,2190,5,1,215378976,6246,6.12,3.85,12,0.81,474.00,753.00,3990,20241010,-27.32,2165,20231130,33.95,3990,-27.32,20241010,2305,25.81,20240805,3990,-27.32,20241010,2165,33.95,20231130,2.06,N,091810,500,1076 억,,7444659,N,N,4035,N,00,N
|
|
20241115,150731,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2905,20,2,0.69,4578372460,1600111,82.95,2825,2905,2825,3750,2020,2885,2861.28,6.96,44129,60494,3015,2950,2900,2835,2785,2925,2810,1077,865,500,2190,5,1,215378976,6257,6.13,3.86,12,0.74,474.00,753.00,3990,20241010,-27.19,2165,20231130,34.18,3990,-27.19,20241010,2305,26.03,20240805,3990,-27.19,20241010,2165,34.18,20231130,2.06,N,091810,500,1076 억,,7491395,N,N,22923,N,00,N
|
|
20241115,140723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2885,0,3,0.00,3789045680,1327038,68.79,2825,2900,2825,3750,2020,2885,2855.27,6.95,32717,50485,3015,2950,2900,2835,2785,2925,2810,1077,865,500,2190,5,1,215378976,6214,6.09,3.83,12,0.62,474.00,753.00,3990,20241010,-27.69,2165,20231130,33.26,3990,-27.69,20241010,2305,25.16,20240805,3990,-27.69,20241010,2165,33.26,20231130,2.06,N,091810,500,1076 억,,7479983,N,N,22923,N,00,N
|
|
20241115,130725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2870,-15,5,-0.52,3397472105,1191025,61.74,2825,2900,2825,3750,2020,2885,2852.56,6.93,11336,32215,3015,2950,2900,2835,2785,2925,2810,1077,865,500,2190,5,1,215378976,6181,6.05,3.81,12,0.55,474.00,753.00,3990,20241010,-28.07,2165,20231130,32.56,3990,-28.07,20241010,2305,24.51,20240805,3990,-28.07,20241010,2165,32.56,20231130,2.06,N,091810,500,1076 억,,7458602,N,N,22923,N,00,N
|
|
20241115,120729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2840,-45,5,-1.56,2669643905,937242,48.59,2825,2900,2825,3750,2020,2885,2848.40,6.92,991,22162,3015,2950,2900,2835,2785,2925,2810,1077,865,500,2190,5,1,215378976,6117,5.99,3.77,12,0.44,474.00,753.00,3990,20241010,-28.82,2165,20231130,31.18,3990,-28.82,20241010,2305,23.21,20240805,3990,-28.82,20241010,2165,31.18,20231130,2.06,N,091810,500,1076 억,,7448257,N,N,22923,N,00,N
|
|
20241115,110710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2835,-50,5,-1.73,2068091040,725439,37.61,2825,2900,2825,3750,2020,2885,2850.81,6.96,43312,63132,3015,2950,2900,2835,2785,2925,2810,1077,865,500,2190,5,1,215378976,6106,5.98,3.76,12,0.34,474.00,753.00,3990,20241010,-28.95,2165,20231130,30.95,3990,-28.95,20241010,2305,22.99,20240805,3990,-28.95,20241010,2165,30.95,20231130,2.06,N,091810,500,1076 억,,7490578,N,N,22923,N,00,N
|
|
20241115,100710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2840,-45,5,-1.56,1282070085,448491,23.25,2825,2900,2825,3750,2020,2885,2858.63,6.92,1737,22811,3015,2950,2900,2835,2785,2925,2810,1077,865,500,2190,5,1,215378976,6117,5.99,3.77,12,0.21,474.00,753.00,3990,20241010,-28.82,2165,20231130,31.18,3990,-28.82,20241010,2305,23.21,20240805,3990,-28.82,20241010,2165,31.18,20231130,2.06,N,091810,500,1076 억,,7449003,N,N,22923,N,00,N
|
|
20241115,090656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2855,-30,5,-1.04,245029160,86201,4.47,2825,2870,2825,3750,2020,2885,2842.53,6.93,13823,13823,3015,2950,2900,2835,2785,2925,2810,1077,865,500,2190,5,1,215378976,6149,6.02,3.79,12,0.04,474.00,753.00,3990,20241010,-28.45,2165,20231130,31.87,3990,-28.45,20241010,2305,23.86,20240805,3990,-28.45,20241010,2165,31.87,20231130,2.06,N,091810,500,1076 억,,7461089,N,N,22923,N,00,N
|
|
20241114,160704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2910,-25,5,-0.85,4963413600,1706241,63.91,2905,2965,2850,3815,2055,2935,2908.98,6.89,-106073,-91939,3095,3015,2965,2885,2835,3055,2925,1077,880,500,2230,5,1,215378976,6268,6.14,3.86,12,0.79,474.00,753.00,3990,20241010,-27.07,2165,20231130,34.41,3990,-27.07,20241010,2305,26.25,20240805,3990,-27.07,20241010,2165,34.41,20231130,2.15,N,091810,500,1076 억,,7418506,N,N,66,N,00,N
|
|
20241114,150708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2905,-30,5,-1.02,4256298390,1464314,54.84,2905,2965,2850,3815,2055,2935,2906.68,6.93,-58248,-59480,3095,3015,2965,2885,2835,3055,2925,1077,880,500,2230,5,1,215378976,6257,6.13,3.86,12,0.68,474.00,753.00,3990,20241010,-27.19,2165,20231130,34.18,3990,-27.19,20241010,2305,26.03,20240805,3990,-27.19,20241010,2165,34.18,20231130,2.15,N,091810,500,1076 억,,7466331,N,N,66,N,00,N
|
|
20241114,140703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2910,-25,5,-0.85,3508183800,1205904,45.17,2905,2965,2850,3815,2055,2935,2909.17,6.90,-98017,-99278,3095,3015,2965,2885,2835,3055,2925,1077,880,500,2230,5,1,215378976,6268,6.14,3.86,12,0.56,474.00,753.00,3990,20241010,-27.07,2165,20231130,34.41,3990,-27.07,20241010,2305,26.25,20240805,3990,-27.07,20241010,2165,34.41,20231130,2.15,N,091810,500,1076 억,,7426562,N,N,66,N,00,N
|
|
20241114,130705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2930,-5,5,-0.17,3173277935,1090670,40.85,2905,2965,2850,3815,2055,2935,2909.48,6.88,-113449,-114733,3095,3015,2965,2885,2835,3055,2925,1077,880,500,2230,5,1,215378976,6311,6.18,3.89,12,0.51,474.00,753.00,3990,20241010,-26.57,2165,20231130,35.33,3990,-26.57,20241010,2305,27.11,20240805,3990,-26.57,20241010,2165,35.33,20231130,2.15,N,091810,500,1076 억,,7411130,N,N,66,N,00,N
|
|
20241114,120703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2910,-25,5,-0.85,2979164570,1024126,38.36,2905,2965,2850,3815,2055,2935,2908.98,6.88,-119217,-120451,3095,3015,2965,2885,2835,3055,2925,1077,880,500,2230,5,1,215378976,6268,6.14,3.86,12,0.48,474.00,753.00,3990,20241010,-27.07,2165,20231130,34.41,3990,-27.07,20241010,2305,26.25,20240805,3990,-27.07,20241010,2165,34.41,20231130,2.15,N,091810,500,1076 억,,7405362,N,N,66,N,00,N
|
|
20241114,110704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2925,-10,5,-0.34,1346481910,459128,17.20,2905,2965,2905,3815,2055,2935,2932.69,7.00,10011,9799,3095,3015,2965,2885,2835,3055,2925,1077,880,500,2230,5,1,215378976,6300,6.17,3.88,12,0.21,474.00,753.00,3990,20241010,-26.69,2165,20231130,35.10,3990,-26.69,20241010,2305,26.90,20240805,3990,-26.69,20241010,2165,35.10,20231130,2.15,N,091810,500,1076 억,,7534590,N,N,66,N,00,N
|
|
20241114,100724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2920,-15,5,-0.51,347385935,119069,4.46,2905,2950,2905,3815,2055,2935,2917.51,6.99,3061,3061,3095,3015,2965,2885,2835,3055,2925,1077,880,500,2230,5,1,215378976,6289,6.16,3.88,12,0.06,474.00,753.00,3990,20241010,-26.82,2165,20231130,34.87,3990,-26.82,20241010,2305,26.68,20240805,3990,-26.82,20241010,2165,34.87,20231130,2.15,N,091810,500,1076 억,,7527640,N,N,66,N,00,N
|
|
20241114,090659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2935,0,3,0.00,0,0,0.00,0,0,0,3815,2055,2935,0.00,6.99,0,0,3095,3015,2965,2885,2835,3055,2925,1077,880,500,2230,5,1,215378976,6321,6.19,3.90,12,0.00,474.00,753.00,3990,20241010,-26.44,2165,20231130,35.57,3990,-26.44,20241010,2305,27.33,20240805,3990,-26.44,20241010,2165,35.57,20231130,2.15,N,091810,500,1076 억,,7524579,N,N,66,N,00,N
|
|
20241112,160640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2965,-110,5,-3.58,9886412635,3323648,157.52,3015,3070,2935,3995,2155,3075,2974.54,7.16,431641,436344,3151,3112,3066,3027,2981,3090,3005,1077,920,500,2330,5,1,215378976,6386,6.26,3.94,12,1.54,474.00,753.00,3990,20241010,-25.69,2120,20231103,39.86,3990,-25.69,20241010,2305,28.63,20240805,3990,-25.69,20241010,2165,36.95,20231130,2.26,N,091810,500,1076 억,,7707437,N,N,57,N,00,N
|
|
20241112,150644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2960,-115,5,-3.74,9216352645,3097323,146.79,3015,3070,2935,3995,2155,3075,2975.55,7.14,414952,407799,3151,3112,3066,3027,2981,3090,3005,1077,920,500,2330,5,1,215378976,6375,6.24,3.93,12,1.44,474.00,753.00,3990,20241010,-25.81,2120,20231103,39.62,3990,-25.81,20241010,2305,28.42,20240805,3990,-25.81,20241010,2165,36.72,20231130,2.26,N,091810,500,1076 억,,7690748,N,N,33,N,00,N
|
|
20241112,140652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2940,-135,5,-4.39,7631849755,2559841,121.32,3015,3070,2940,3995,2155,3075,2981.34,7.06,330658,332770,3151,3112,3066,3027,2981,3090,3005,1077,920,500,2330,5,1,215378976,6332,6.20,3.90,12,1.19,474.00,753.00,3990,20241010,-26.32,2120,20231103,38.68,3990,-26.32,20241010,2305,27.55,20240805,3990,-26.32,20241010,2165,35.80,20231130,2.26,N,091810,500,1076 억,,7606454,N,N,33,N,00,N
|
|
20241112,130649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2955,-120,5,-3.90,6583761860,2204563,104.48,3015,3070,2945,3995,2155,3075,2986.38,7.01,274597,276959,3151,3112,3066,3027,2981,3090,3005,1077,920,500,2330,5,1,215378976,6364,6.23,3.92,12,1.02,474.00,753.00,3990,20241010,-25.94,2120,20231103,39.39,3990,-25.94,20241010,2305,28.20,20240805,3990,-25.94,20241010,2165,36.49,20231130,2.26,N,091810,500,1076 억,,7550393,N,N,33,N,00,N
|
|
20241112,120647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2970,-105,5,-3.41,5644073980,1886409,89.40,3015,3070,2950,3995,2155,3075,2991.92,6.98,238455,235926,3151,3112,3066,3027,2981,3090,3005,1077,920,500,2330,5,1,215378976,6397,6.27,3.94,12,0.88,474.00,753.00,3990,20241010,-25.56,2120,20231103,40.09,3990,-25.56,20241010,2305,28.85,20240805,3990,-25.56,20241010,2165,37.18,20231130,2.26,N,091810,500,1076 억,,7514251,N,N,33,N,00,N
|
|
20241112,110646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2980,-95,5,-3.09,4505896515,1503006,71.23,3015,3070,2950,3995,2155,3075,2997.87,6.98,237114,236228,3151,3112,3066,3027,2981,3090,3005,1077,920,500,2330,5,1,215378976,6418,6.29,3.96,12,0.70,474.00,753.00,3990,20241010,-25.31,2120,20231103,40.57,3990,-25.31,20241010,2305,29.28,20240805,3990,-25.31,20241010,2165,37.64,20231130,2.26,N,091810,500,1076 억,,7512910,N,N,33,N,00,N
|
|
20241112,100645,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3010,-65,5,-2.11,3563301415,1187540,56.28,3015,3070,2950,3995,2155,3075,3000.51,6.98,241797,241084,3151,3112,3066,3027,2981,3090,3005,1077,920,500,2330,5,1,215378976,6483,6.35,4.00,12,0.55,474.00,753.00,3990,20241010,-24.56,2120,20231103,41.98,3990,-24.56,20241010,2305,30.59,20240805,3990,-24.56,20241010,2165,39.03,20231130,2.26,N,091810,500,1076 억,,7517593,N,N,33,N,00,N
|
|
20241112,090644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3030,-45,5,-1.46,398671985,131470,6.23,3015,3070,3015,3995,2155,3075,3032.07,6.76,6222,13452,3151,3112,3066,3027,2981,3090,3005,1077,920,500,2330,5,1,215378976,6526,6.39,4.02,12,0.06,474.00,753.00,3990,20241010,-24.06,2120,20231103,42.92,3990,-24.06,20241010,2305,31.45,20240805,3990,-24.06,20241010,2165,39.95,20231130,2.26,N,091810,500,1076 억,,7282018,N,N,33,N,00,N
|
|
20241111,160640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3075,-60,5,-1.91,6272512125,2047973,64.25,3090,3105,3020,4075,2195,3135,3062.74,6.75,289639,252086,3298,3216,3158,3076,3018,3187,3047,1077,940,500,2380,5,1,215378976,6623,6.49,4.08,12,0.95,474.00,753.00,3990,20241010,-22.93,2100,20231102,46.43,3990,-22.93,20241010,2305,33.41,20240805,3990,-22.93,20241010,2165,42.03,20231130,2.24,N,091810,500,1076 억,,7267104,N,N,33,N,00,N
|
|
20241111,150700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3075,-60,5,-1.91,5920553495,1933418,60.65,3090,3105,3020,4075,2195,3135,3062.21,6.74,283406,231988,3298,3216,3158,3076,3018,3187,3047,1077,940,500,2380,5,1,215378976,6623,6.49,4.08,12,0.90,474.00,753.00,3990,20241010,-22.93,2100,20231102,46.43,3990,-22.93,20241010,2305,33.41,20240805,3990,-22.93,20241010,2165,42.03,20231130,2.24,N,091810,500,1076 억,,7260871,N,N,264,N,00,N
|
|
20241111,140651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3080,-55,5,-1.75,5500788010,1796967,56.37,3090,3105,3020,4075,2195,3135,3061.14,6.76,301401,255415,3298,3216,3158,3076,3018,3187,3047,1077,940,500,2380,5,1,215378976,6634,6.50,4.09,12,0.83,474.00,753.00,3990,20241010,-22.81,2100,20231102,46.67,3990,-22.81,20241010,2305,33.62,20240805,3990,-22.81,20241010,2165,42.26,20231130,2.24,N,091810,500,1076 억,,7278866,N,N,264,N,00,N
|
|
20241111,130646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3070,-65,5,-2.07,5006065300,1635863,51.32,3090,3105,3020,4075,2195,3135,3060.18,6.71,252270,211662,3298,3216,3158,3076,3018,3187,3047,1077,940,500,2380,5,1,215378976,6612,6.48,4.08,12,0.76,474.00,753.00,3990,20241010,-23.06,2100,20231102,46.19,3990,-23.06,20241010,2305,33.19,20240805,3990,-23.06,20241010,2165,41.80,20231130,2.24,N,091810,500,1076 억,,7229735,N,N,264,N,00,N
|
|
20241111,120645,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3060,-75,5,-2.39,4510697600,1474318,46.25,3090,3105,3020,4075,2195,3135,3059.50,6.68,212755,178666,3298,3216,3158,3076,3018,3187,3047,1077,940,500,2380,5,1,215378976,6591,6.46,4.06,12,0.68,474.00,753.00,3990,20241010,-23.31,2100,20231102,45.71,3990,-23.31,20241010,2305,32.75,20240805,3990,-23.31,20241010,2165,41.34,20231130,2.24,N,091810,500,1076 억,,7190220,N,N,264,N,00,N
|
|
20241111,110642,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3075,-60,5,-1.91,4183303845,1367578,42.90,3090,3105,3020,4075,2195,3135,3058.89,6.67,202854,175415,3298,3216,3158,3076,3018,3187,3047,1077,940,500,2380,5,1,215378976,6623,6.49,4.08,12,0.63,474.00,753.00,3990,20241010,-22.93,2100,20231102,46.43,3990,-22.93,20241010,2305,33.41,20240805,3990,-22.93,20241010,2165,42.03,20231130,2.24,N,091810,500,1076 억,,7180319,N,N,264,N,00,N
|
|
20241111,100640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3060,-75,5,-2.39,3305097740,1082042,33.94,3090,3100,3020,4075,2195,3135,3054.47,6.68,218252,199145,3298,3216,3158,3076,3018,3187,3047,1077,940,500,2380,5,1,215378976,6591,6.46,4.06,12,0.50,474.00,753.00,3990,20241010,-23.31,2100,20231102,45.71,3990,-23.31,20241010,2305,32.75,20240805,3990,-23.31,20241010,2165,41.34,20231130,2.24,N,091810,500,1076 억,,7195717,N,N,264,N,00,N
|
|
20241111,090638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3060,-75,5,-2.39,807943495,263112,8.25,3090,3100,3045,4075,2195,3135,3070.63,6.48,3778,2950,3298,3216,3158,3076,3018,3187,3047,1077,940,500,2380,5,1,215378976,6591,6.46,4.06,12,0.12,474.00,753.00,3990,20241010,-23.31,2100,20231102,45.71,3990,-23.31,20241010,2305,32.75,20240805,3990,-23.31,20241010,2165,41.34,20231130,2.24,N,091810,500,1076 억,,6981243,N,N,264,N,00,N
|
|
20241108,160631,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3135,-70,5,-2.18,9783315070,3099493,128.51,3215,3240,3100,4165,2245,3205,3156.44,6.48,99086,75441,3285,3245,3185,3145,3085,3265,3165,1077,960,500,2430,5,1,215378976,6752,6.61,4.16,12,1.44,474.00,753.00,3990,20241010,-21.43,2100,20231102,49.29,3990,-21.43,20241010,2305,36.01,20240805,3990,-21.43,20241010,2165,44.80,20231130,2.27,N,091810,500,1076 억,,6977465,N,N,264,N,00,N
|
|
20241108,150641,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3120,-85,5,-2.65,9180665740,2907253,120.54,3215,3240,3100,4165,2245,3205,3157.84,6.41,26206,-2173,3285,3245,3185,3145,3085,3265,3165,1077,960,500,2430,5,1,215378976,6720,6.58,4.14,12,1.35,474.00,753.00,3990,20241010,-21.80,2100,20231102,48.57,3990,-21.80,20241010,2305,35.36,20240805,3990,-21.80,20241010,2165,44.11,20231130,2.27,N,091810,500,1076 억,,6904585,N,N,243,N,00,N
|
|
20241108,140640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3125,-80,5,-2.50,7314373470,2308235,95.70,3215,3240,3115,4165,2245,3205,3168.81,6.28,-116937,-139320,3285,3245,3185,3145,3085,3265,3165,1077,960,500,2430,5,1,215378976,6731,6.59,4.15,12,1.07,474.00,753.00,3990,20241010,-21.68,2100,20231102,48.81,3990,-21.68,20241010,2305,35.57,20240805,3990,-21.68,20241010,2165,44.34,20231130,2.27,N,091810,500,1076 억,,6761442,N,N,243,N,00,N
|
|
20241108,130641,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3140,-65,5,-2.03,5622775850,1768396,73.32,3215,3240,3135,4165,2245,3205,3179.58,6.13,-280297,-296667,3285,3245,3185,3145,3085,3265,3165,1077,960,500,2430,5,1,215378976,6763,6.62,4.17,12,0.82,474.00,753.00,3990,20241010,-21.30,2100,20231102,49.52,3990,-21.30,20241010,2305,36.23,20240805,3990,-21.30,20241010,2165,45.03,20231130,2.27,N,091810,500,1076 억,,6598082,N,N,243,N,00,N
|
|
20241108,120640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3155,-50,5,-1.56,4797415095,1505880,62.43,3215,3240,3145,4165,2245,3205,3185.78,6.11,-303997,-315330,3285,3245,3185,3145,3085,3265,3165,1077,960,500,2430,5,1,215378976,6795,6.66,4.19,12,0.70,474.00,753.00,3990,20241010,-20.93,2100,20231102,50.24,3990,-20.93,20241010,2305,36.88,20240805,3990,-20.93,20241010,2165,45.73,20231130,2.27,N,091810,500,1076 억,,6574382,N,N,243,N,00,N
|
|
20241108,110640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3165,-40,5,-1.25,4005600565,1255475,52.05,3215,3240,3145,4165,2245,3205,3190.50,6.07,-340978,-347319,3285,3245,3185,3145,3085,3265,3165,1077,960,500,2430,5,1,215378976,6817,6.68,4.20,12,0.58,474.00,753.00,3990,20241010,-20.68,2100,20231102,50.71,3990,-20.68,20241010,2305,37.31,20240805,3990,-20.68,20241010,2165,46.19,20231130,2.27,N,091810,500,1076 억,,6537401,N,N,243,N,00,N
|
|
20241108,100650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3165,-40,5,-1.25,3075158890,961549,39.87,3215,3240,3150,4165,2245,3205,3198.13,6.14,-269411,-269463,3285,3245,3185,3145,3085,3265,3165,1077,960,500,2430,5,1,215378976,6817,6.68,4.20,12,0.45,474.00,753.00,3990,20241010,-20.68,2100,20231102,50.71,3990,-20.68,20241010,2305,37.31,20240805,3990,-20.68,20241010,2165,46.19,20231130,2.27,N,091810,500,1076 억,,6608968,N,N,243,N,00,N
|
|
20241108,090634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3220,15,2,0.47,495999230,154021,6.39,3215,3240,3210,4165,2245,3205,3220.39,6.38,-13273,-13372,3285,3245,3185,3145,3085,3265,3165,1077,960,500,2430,5,1,215378976,6935,6.79,4.28,12,0.07,474.00,753.00,3990,20241010,-19.30,2100,20231102,53.33,3990,-19.30,20241010,2305,39.70,20240805,3990,-19.30,20241010,2165,48.73,20231130,2.27,N,091810,500,1076 억,,6865106,N,N,243,N,00,N
|
|
20241107,160636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3205,-10,5,-0.31,6533836690,2051549,56.49,3200,3225,3125,4175,2255,3215,3184.68,6.37,127012,179036,3348,3281,3213,3146,3078,3247,3112,1077,960,500,2440,5,1,215378976,6903,6.76,4.26,12,0.95,474.00,753.00,3990,20241010,-19.67,2100,20231102,52.62,3990,-19.67,20241010,2305,39.05,20240805,3990,-19.67,20241010,2165,48.04,20231130,2.24,N,091810,500,1076 억,,6862385,N,N,243,N,00,N
|
|
20241107,150637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3210,-5,5,-0.16,5606717460,1762865,48.54,3200,3225,3125,4175,2255,3215,3180.36,6.39,144640,178096,3348,3281,3213,3146,3078,3247,3112,1077,960,500,2440,5,1,215378976,6914,6.77,4.26,12,0.82,474.00,753.00,3990,20241010,-19.55,2100,20231102,52.86,3990,-19.55,20241010,2305,39.26,20240805,3990,-19.55,20241010,2165,48.27,20231130,2.24,N,091810,500,1076 억,,6880013,N,N,423,N,00,N
|
|
20241107,140639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3195,-20,5,-0.62,4724081645,1487540,40.96,3200,3225,3125,4175,2255,3215,3175.64,6.40,156575,183217,3348,3281,3213,3146,3078,3247,3112,1077,960,500,2440,5,1,215378976,6881,6.74,4.24,12,0.69,474.00,753.00,3990,20241010,-19.92,2100,20231102,52.14,3990,-19.92,20241010,2305,38.61,20240805,3990,-19.92,20241010,2165,47.58,20231130,2.24,N,091810,500,1076 억,,6891948,N,N,423,N,00,N
|
|
20241107,130640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3205,-10,5,-0.31,4334062885,1365646,37.60,3200,3225,3125,4175,2255,3215,3173.49,6.43,183081,209905,3348,3281,3213,3146,3078,3247,3112,1077,960,500,2440,5,1,215378976,6903,6.76,4.26,12,0.63,474.00,753.00,3990,20241010,-19.67,2100,20231102,52.62,3990,-19.67,20241010,2305,39.05,20240805,3990,-19.67,20241010,2165,48.04,20231130,2.24,N,091810,500,1076 억,,6918454,N,N,423,N,00,N
|
|
20241107,120638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3210,-5,5,-0.16,3891266730,1227774,33.81,3200,3220,3125,4175,2255,3215,3169.19,6.45,205614,232232,3348,3281,3213,3146,3078,3247,3112,1077,960,500,2440,5,1,215378976,6914,6.77,4.26,12,0.57,474.00,753.00,3990,20241010,-19.55,2100,20231102,52.86,3990,-19.55,20241010,2305,39.26,20240805,3990,-19.55,20241010,2165,48.27,20231130,2.24,N,091810,500,1076 억,,6940987,N,N,423,N,00,N
|
|
20241107,110636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3190,-25,5,-0.78,3411656495,1078075,29.69,3200,3210,3125,4175,2255,3215,3164.36,6.47,232920,263507,3348,3281,3213,3146,3078,3247,3112,1077,960,500,2440,5,1,215378976,6871,6.73,4.24,12,0.50,474.00,753.00,3990,20241010,-20.05,2100,20231102,51.90,3990,-20.05,20241010,2305,38.39,20240805,3990,-20.05,20241010,2165,47.34,20231130,2.24,N,091810,500,1076 억,,6968293,N,N,423,N,00,N
|
|
20241107,100637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3165,-50,5,-1.56,2790662645,881967,24.29,3200,3210,3125,4175,2255,3215,3163.86,6.42,180607,210879,3348,3281,3213,3146,3078,3247,3112,1077,960,500,2440,5,1,215378976,6817,6.68,4.20,12,0.41,474.00,753.00,3990,20241010,-20.68,2100,20231102,50.71,3990,-20.68,20241010,2305,37.31,20240805,3990,-20.68,20241010,2165,46.19,20231130,2.24,N,091810,500,1076 억,,6915980,N,N,423,N,00,N
|
|
20241107,090636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3170,-45,5,-1.40,723159430,227622,6.27,3200,3210,3140,4175,2255,3215,3176.21,6.25,-5933,-5400,3348,3281,3213,3146,3078,3247,3112,1077,960,500,2440,5,1,215378976,6828,6.69,4.21,12,0.11,474.00,753.00,3990,20241010,-20.55,2100,20231102,50.95,3990,-20.55,20241010,2305,37.53,20240805,3990,-20.55,20241010,2165,46.42,20231130,2.24,N,091810,500,1076 억,,6729440,N,N,423,N,00,N
|
|
20241106,160641,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3215,-15,5,-0.46,11368059845,3537751,80.34,3220,3280,3145,4195,2265,3230,3213.35,6.26,673836,671927,3373,3301,3263,3191,3153,3282,3172,1077,965,500,2450,5,1,215378976,6924,6.78,4.27,12,1.64,474.00,753.00,3990,20241010,-19.42,2050,20231030,56.83,3990,-19.42,20241010,2305,39.48,20240805,3990,-19.42,20241010,2165,48.50,20231130,2.25,N,091810,500,1076 억,,6735373,N,N,423,N,00,N
|
|
20241106,150700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3220,-10,5,-0.31,10479385630,3262540,74.09,3220,3280,3145,4195,2265,3230,3212.03,6.29,711502,708892,3373,3301,3263,3191,3153,3282,3172,1077,965,500,2450,5,1,215378976,6935,6.79,4.28,12,1.51,474.00,753.00,3990,20241010,-19.30,2050,20231030,57.07,3990,-19.30,20241010,2305,39.70,20240805,3990,-19.30,20241010,2165,48.73,20231130,2.25,N,091810,500,1076 억,,6773039,N,N,35,N,00,N
|
|
20241106,140654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3180,-50,5,-1.55,8988427435,2798132,63.54,3220,3280,3145,4195,2265,3230,3212.29,6.19,602836,595845,3373,3301,3263,3191,3153,3282,3172,1077,965,500,2450,5,1,215378976,6849,6.71,4.22,12,1.30,474.00,753.00,3990,20241010,-20.30,2050,20231030,55.12,3990,-20.30,20241010,2305,37.96,20240805,3990,-20.30,20241010,2165,46.88,20231130,2.25,N,091810,500,1076 억,,6664373,N,N,35,N,00,N
|
|
20241106,130702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3185,-45,5,-1.39,6646770090,2057792,46.73,3220,3280,3180,4195,2265,3230,3230.05,5.93,325198,324822,3373,3301,3263,3191,3153,3282,3172,1077,965,500,2450,5,1,215378976,6860,6.72,4.23,12,0.96,474.00,753.00,3990,20241010,-20.18,2050,20231030,55.37,3990,-20.18,20241010,2305,38.18,20240805,3990,-20.18,20241010,2165,47.11,20231130,2.25,N,091810,500,1076 억,,6386735,N,N,35,N,00,N
|
|
20241106,120640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3215,-15,5,-0.46,5094275920,1572867,35.72,3220,3280,3195,4195,2265,3230,3238.85,5.83,213709,213629,3373,3301,3263,3191,3153,3282,3172,1077,965,500,2450,5,1,215378976,6924,6.78,4.27,12,0.73,474.00,753.00,3990,20241010,-19.42,2050,20231030,56.83,3990,-19.42,20241010,2305,39.48,20240805,3990,-19.42,20241010,2165,48.50,20231130,2.25,N,091810,500,1076 억,,6275246,N,N,35,N,00,N
|
|
20241106,110644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3245,15,2,0.46,4144342580,1278607,29.04,3220,3280,3195,4195,2265,3230,3241.30,5.80,188347,188267,3373,3301,3263,3191,3153,3282,3172,1077,965,500,2450,5,1,215378976,6989,6.85,4.31,12,0.59,474.00,753.00,3990,20241010,-18.67,2050,20231030,58.29,3990,-18.67,20241010,2305,40.78,20240805,3990,-18.67,20241010,2165,49.88,20231130,2.25,N,091810,500,1076 억,,6249884,N,N,35,N,00,N
|
|
20241106,100649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3260,30,2,0.93,3101589500,958414,21.76,3220,3275,3195,4195,2265,3230,3236.17,5.72,98928,97642,3373,3301,3263,3191,3153,3282,3172,1077,965,500,2450,5,1,215378976,7021,6.88,4.33,12,0.44,474.00,753.00,3990,20241010,-18.30,2050,20231030,59.02,3990,-18.30,20241010,2305,41.43,20240805,3990,-18.30,20241010,2165,50.58,20231130,2.25,N,091810,500,1076 억,,6160465,N,N,35,N,00,N
|
|
20241106,090643,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3235,5,2,0.15,885753310,276123,6.27,3220,3235,3195,4195,2265,3230,3207.75,5.68,49613,48927,3373,3301,3263,3191,3153,3282,3172,1077,965,500,2450,5,1,215378976,6968,6.82,4.30,12,0.13,474.00,753.00,3990,20241010,-18.92,2050,20231030,57.80,3990,-18.92,20241010,2305,40.35,20240805,3990,-18.92,20241010,2165,49.42,20231130,2.25,N,091810,500,1076 억,,6111150,N,N,35,N,00,N
|
|
20241105,160624,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3230,-75,5,-2.27,14026091515,4288203,46.94,3300,3335,3225,4295,2315,3305,3270.81,5.63,-161120,-250514,3548,3426,3328,3206,3108,3487,3267,1077,990,500,2510,5,1,215378976,6957,6.81,4.29,12,1.99,474.00,753.00,3990,20241010,-19.05,2050,20231030,57.56,3990,-19.05,20241010,2305,40.13,20240805,3990,-19.05,20241010,2165,49.19,20231130,2.07,N,091810,500,1076 억,,6060081,N,N,35,N,00,N
|
|
20241105,150636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3245,-60,5,-1.82,13108472125,4004674,43.84,3300,3335,3225,4295,2315,3305,3273.18,5.57,-222643,-312729,3548,3426,3328,3206,3108,3487,3267,1077,990,500,2510,5,1,215378976,6989,6.85,4.31,12,1.86,474.00,753.00,3990,20241010,-18.67,2050,20231030,58.29,3990,-18.67,20241010,2305,40.78,20240805,3990,-18.67,20241010,2165,49.88,20231130,2.07,N,091810,500,1076 억,,5998558,N,N,11222,N,00,N
|
|
20241105,140633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3255,-50,5,-1.51,11960656350,3651564,39.97,3300,3335,3225,4295,2315,3305,3275.38,5.53,-269558,-344441,3548,3426,3328,3206,3108,3487,3267,1077,990,500,2510,5,1,215378976,7011,6.87,4.32,12,1.70,474.00,753.00,3990,20241010,-18.42,2050,20231030,58.78,3990,-18.42,20241010,2305,41.21,20240805,3990,-18.42,20241010,2165,50.35,20231130,2.07,N,091810,500,1076 억,,5951643,N,N,11222,N,00,N
|
|
20241105,130636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3255,-50,5,-1.51,10414215820,3179212,34.80,3300,3335,3225,4295,2315,3305,3275.60,5.51,-290113,-342522,3548,3426,3328,3206,3108,3487,3267,1077,990,500,2510,5,1,215378976,7011,6.87,4.32,12,1.48,474.00,753.00,3990,20241010,-18.42,2050,20231030,58.78,3990,-18.42,20241010,2305,41.21,20240805,3990,-18.42,20241010,2165,50.35,20231130,2.07,N,091810,500,1076 억,,5931088,N,N,11222,N,00,N
|
|
20241105,120631,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3240,-65,5,-1.97,9520750540,2903996,31.79,3300,3335,3225,4295,2315,3305,3278.37,5.43,-380128,-421225,3548,3426,3328,3206,3108,3487,3267,1077,990,500,2510,5,1,215378976,6978,6.84,4.30,12,1.35,474.00,753.00,3990,20241010,-18.80,2050,20231030,58.05,3990,-18.80,20241010,2305,40.56,20240805,3990,-18.80,20241010,2165,49.65,20231130,2.07,N,091810,500,1076 억,,5841073,N,N,11222,N,00,N
|
|
20241105,110622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3265,-40,5,-1.21,7933721265,2414561,26.43,3300,3335,3250,4295,2315,3305,3285.67,5.50,-301703,-333866,3548,3426,3328,3206,3108,3487,3267,1077,990,500,2510,5,1,215378976,7032,6.89,4.34,12,1.12,474.00,753.00,3990,20241010,-18.17,2050,20231030,59.27,3990,-18.17,20241010,2305,41.65,20240805,3990,-18.17,20241010,2165,50.81,20231130,2.07,N,091810,500,1076 억,,5919498,N,N,11222,N,00,N
|
|
20241105,100630,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3315,10,2,0.30,5591227990,1701382,18.62,3300,3335,3250,4295,2315,3305,3286.13,5.68,-104327,-122823,3548,3426,3328,3206,3108,3487,3267,1077,990,500,2510,5,1,215378976,7140,6.99,4.40,12,0.79,474.00,753.00,3990,20241010,-16.92,2050,20231030,61.71,3990,-16.92,20241010,2305,43.82,20240805,3990,-16.92,20241010,2165,53.12,20231130,2.07,N,091810,500,1076 억,,6116874,N,N,11222,N,00,N
|
|
20241105,090627,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3285,-20,5,-0.61,1399613815,423309,4.63,3300,3335,3270,4295,2315,3305,3306.41,5.74,-42496,-45177,3548,3426,3328,3206,3108,3487,3267,1077,990,500,2510,5,1,215378976,7075,6.93,4.36,12,0.20,474.00,753.00,3990,20241010,-17.67,2050,20231030,60.24,3990,-17.67,20241010,2305,42.52,20240805,3990,-17.67,20241010,2165,51.73,20231130,2.07,N,091810,500,1076 억,,6178705,N,N,11222,N,00,N
|
|
20241104,160625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3305,130,2,4.09,29914754945,8939118,106.74,3290,3450,3230,4125,2225,3175,3346.57,5.75,575153,678003,3665,3420,3295,3050,2925,3357,2987,1077,950,500,2410,5,1,215378976,7118,6.97,4.39,12,4.15,474.00,753.00,3990,20241010,-17.17,2030,20231026,62.81,3990,-17.17,20241010,2305,43.38,20240805,3990,-17.17,20241010,2165,52.66,20231130,2.38,N,091810,500,1076 억,,6192523,N,N,11222,N,00,N
|
|
20241104,150634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3305,130,2,4.09,28568991690,8531326,101.87,3290,3450,3230,4125,2225,3175,3348.75,5.69,504350,577201,3665,3420,3295,3050,2925,3357,2987,1077,950,500,2410,5,1,215378976,7118,6.97,4.39,12,3.96,474.00,753.00,3990,20241010,-17.17,2030,20231026,62.81,3990,-17.17,20241010,2305,43.38,20240805,3990,-17.17,20241010,2165,52.66,20231130,2.38,N,091810,500,1076 억,,6121720,N,N,3760,N,00,N
|
|
20241104,140626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3320,145,2,4.57,27262563620,8136882,97.16,3290,3450,3230,4125,2225,3175,3350.52,5.65,470208,538583,3665,3420,3295,3050,2925,3357,2987,1077,950,500,2410,5,1,215378976,7151,7.00,4.41,12,3.78,474.00,753.00,3990,20241010,-16.79,2030,20231026,63.55,3990,-16.79,20241010,2305,44.03,20240805,3990,-16.79,20241010,2165,53.35,20231130,2.38,N,091810,500,1076 억,,6087578,N,N,3760,N,00,N
|
|
20241104,130618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3310,135,2,4.25,25561994080,7621289,91.00,3290,3450,3230,4125,2225,3175,3354.06,5.63,447318,520249,3665,3420,3295,3050,2925,3357,2987,1077,950,500,2410,5,1,215378976,7129,6.98,4.40,12,3.54,474.00,753.00,3990,20241010,-17.04,2030,20231026,63.05,3990,-17.04,20241010,2305,43.60,20240805,3990,-17.04,20241010,2165,52.89,20231130,2.38,N,091810,500,1076 억,,6064688,N,N,3760,N,00,N
|
|
20241104,120616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3345,170,2,5.35,24354124905,7257048,86.65,3290,3450,3230,4125,2225,3175,3355.96,5.67,490652,564061,3665,3420,3295,3050,2925,3357,2987,1077,950,500,2410,5,1,215378976,7204,7.06,4.44,12,3.37,474.00,753.00,3990,20241010,-16.17,2030,20231026,64.78,3990,-16.17,20241010,2305,45.12,20240805,3990,-16.17,20241010,2165,54.50,20231130,2.38,N,091810,500,1076 억,,6108022,N,N,3760,N,00,N
|
|
20241104,110612,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3340,165,2,5.20,22615699145,6734633,80.42,3290,3450,3230,4125,2225,3175,3358.16,5.72,539294,595723,3665,3420,3295,3050,2925,3357,2987,1077,950,500,2410,5,1,215378976,7194,7.05,4.44,12,3.13,474.00,753.00,3990,20241010,-16.29,2030,20231026,64.53,3990,-16.29,20241010,2305,44.90,20240805,3990,-16.29,20241010,2165,54.27,20231130,2.38,N,091810,500,1076 억,,6156664,N,N,3760,N,00,N
|
|
20241104,100605,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3335,160,2,5.04,18297885070,5450537,65.08,3290,3450,3230,4125,2225,3175,3357.13,5.56,371176,430032,3665,3420,3295,3050,2925,3357,2987,1077,950,500,2410,5,1,215378976,7183,7.04,4.43,12,2.53,474.00,753.00,3990,20241010,-16.42,2030,20231026,64.29,3990,-16.42,20241010,2305,44.69,20240805,3990,-16.42,20241010,2165,54.04,20231130,2.38,N,091810,500,1076 억,,5988546,N,N,3760,N,00,N
|
|
20241104,090613,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3350,175,2,5.51,4317160490,1304695,15.58,3290,3370,3230,4125,2225,3175,3309.10,5.33,120622,124249,3665,3420,3295,3050,2925,3357,2987,1077,950,500,2410,5,1,215378976,7215,7.07,4.45,12,0.61,474.00,753.00,3990,20241010,-16.04,2030,20231026,65.02,3990,-16.04,20241010,2305,45.34,20240805,3990,-16.04,20241010,2165,54.73,20231130,2.38,N,091810,500,1076 억,,5737992,N,N,3760,N,00,N
|
|
20241101,160553,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3175,-315,5,-9.03,27071064640,8168969,60.29,3450,3540,3170,4535,2445,3490,3314.21,5.17,720575,778293,3680,3585,3490,3395,3300,3632,3442,1077,1045,500,2650,5,1,215378976,6838,6.70,4.22,12,3.79,474.00,753.00,3990,20241010,-20.43,1999,20231025,58.83,3990,-20.43,20241010,2305,37.74,20240805,3990,-20.43,20241010,2100,51.19,20231102,2.12,N,091810,500,1076 억,,5569908,N,N,3760,N,00,N
|
|
20241101,150607,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3210,-280,5,-8.02,25136889990,7562531,55.81,3450,3540,3175,4535,2445,3490,3323.84,5.05,588163,592440,3680,3585,3490,3395,3300,3632,3442,1077,1045,500,2650,5,1,215378976,6914,6.77,4.26,12,3.51,474.00,753.00,3990,20241010,-19.55,1999,20231025,60.58,3990,-19.55,20241010,2305,39.26,20240805,3990,-19.55,20241010,2100,52.86,20231102,2.12,N,091810,500,1076 억,,5437496,N,N,10986,N,00,N
|
|
20241101,140550,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3265,-225,5,-6.45,20045007550,5981590,44.14,3450,3540,3255,4535,2445,3490,3351.09,4.70,215910,255159,3680,3585,3490,3395,3300,3632,3442,1077,1045,500,2650,5,1,215378976,7032,6.89,4.34,12,2.78,474.00,753.00,3990,20241010,-18.17,1999,20231025,63.33,3990,-18.17,20241010,2305,41.65,20240805,3990,-18.17,20241010,2100,55.48,20231102,2.12,N,091810,500,1076 억,,5065243,N,N,10986,N,00,N
|
|
20241101,130659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3305,-185,5,-5.30,18138864735,5399821,39.85,3450,3540,3270,4535,2445,3490,3359.13,4.62,122130,161243,3680,3585,3490,3395,3300,3632,3442,1077,1045,500,2650,5,1,215378976,7118,6.97,4.39,12,2.51,474.00,753.00,3990,20241010,-17.17,1999,20231025,65.33,3990,-17.17,20241010,2305,43.38,20240805,3990,-17.17,20241010,2100,57.38,20231102,2.12,N,091810,500,1076 억,,4971463,N,N,10986,N,00,N
|
|
20241101,120659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3295,-195,5,-5.59,16494791205,4900044,36.16,3450,3540,3280,4535,2445,3490,3366.22,4.54,39332,79912,3680,3585,3490,3395,3300,3632,3442,1077,1045,500,2650,5,1,215378976,7097,6.95,4.38,12,2.28,474.00,753.00,3990,20241010,-17.42,1999,20231025,64.83,3990,-17.42,20241010,2305,42.95,20240805,3990,-17.42,20241010,2100,56.90,20231102,2.12,N,091810,500,1076 억,,4888665,N,N,10986,N,00,N
|
|
20241101,110656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3320,-170,5,-4.87,14601546210,4326170,31.93,3450,3540,3285,4535,2445,3490,3375.13,4.54,33738,73851,3680,3585,3490,3395,3300,3632,3442,1077,1045,500,2650,5,1,215378976,7151,7.00,4.41,12,2.01,474.00,753.00,3990,20241010,-16.79,1999,20231025,66.08,3990,-16.79,20241010,2305,44.03,20240805,3990,-16.79,20241010,2100,58.10,20231102,2.12,N,091810,500,1076 억,,4883071,N,N,10986,N,00,N
|
|
20241101,100659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3310,-180,5,-5.16,11195451455,3297368,24.33,3450,3540,3300,4535,2445,3490,3395.23,4.40,-109513,-84532,3680,3585,3490,3395,3300,3632,3442,1077,1045,500,2650,5,1,215378976,7129,6.98,4.40,12,1.53,474.00,753.00,3990,20241010,-17.04,1999,20231025,65.58,3990,-17.04,20241010,2305,43.60,20240805,3990,-17.04,20241010,2100,57.62,20231102,2.12,N,091810,500,1076 억,,4739820,N,N,10986,N,00,N
|
|
20241101,090656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3480,-10,5,-0.29,2414791930,694995,5.13,3450,3540,3405,4535,2445,3490,3474.52,4.41,-102981,-101705,3680,3585,3490,3395,3300,3632,3442,1077,1045,500,2650,5,1,215378976,7495,7.34,4.62,12,0.32,474.00,753.00,3990,20241010,-12.78,1999,20231025,74.09,3990,-12.78,20241010,2305,50.98,20240805,3990,-12.78,20241010,2100,65.71,20231102,2.12,N,091810,500,1076 억,,4746352,N,N,10986,N,00,N
|