138 lines
59 KiB
CSV
138 lines
59 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
|
|
20250124,160735,57,100.00,KOSPI,신고가,운송·창고,N,N,N,N, ,N,4110,120,2,3.01,120720108355,29710423,44.03,3930,4170,3890,5180,2795,3990,4063.14,8.66,2346865,2438730,4483,4236,3913,3666,3343,4360,3790,1077,1190,500,2950,5,1,215378976,8852,8.67,5.46,12,13.79,474.00,753.00,4170,20250124,-1.44,2305,20240805,78.31,4170,-1.44,20250124,2405,70.89,20250102,4170,-1.44,20250124,2305,78.31,20240805,2.22,N,091810,500,1076 억,,9319297,N,N,5910,N,00,N
|
|
20250124,150734,57,100.00,KOSPI,신고가,운송·창고,N,N,N,N, ,N,4100,110,2,2.76,115717559360,28491451,42.23,3930,4170,3890,5180,2795,3990,4061.56,8.60,2281687,2276953,4483,4236,3913,3666,3343,4360,3790,1077,1190,500,2950,5,1,215378976,8831,8.65,5.44,12,13.23,474.00,753.00,4170,20250124,-1.68,2305,20240805,77.87,4170,-1.68,20250124,2405,70.48,20250102,4170,-1.68,20250124,2305,77.87,20240805,2.22,N,091810,500,1076 억,,9254119,N,N,3887,N,00,N
|
|
20250124,140733,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,4110,120,2,3.01,97034450095,23966616,35.52,3930,4145,3890,5180,2795,3990,4048.81,8.43,2102267,2094561,4483,4236,3913,3666,3343,4360,3790,1077,1190,500,2950,5,1,215378976,8852,8.67,5.46,12,11.13,474.00,753.00,4160,20250123,-1.20,2305,20240805,78.31,4160,-1.20,20250123,2405,70.89,20250102,4160,-1.20,20250123,2305,78.31,20240805,2.22,N,091810,500,1076 억,,9074699,N,N,3887,N,00,N
|
|
20250124,130735,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,4090,100,2,2.51,84081356445,20812220,30.85,3930,4135,3890,5180,2795,3990,4040.08,8.28,1945008,1934526,4483,4236,3913,3666,3343,4360,3790,1077,1190,500,2950,5,1,215378976,8809,8.63,5.43,12,9.66,474.00,753.00,4160,20250123,-1.68,2305,20240805,77.44,4160,-1.68,20250123,2405,70.06,20250102,4160,-1.68,20250123,2305,77.44,20240805,2.22,N,091810,500,1076 억,,8917440,N,N,3887,N,00,N
|
|
20250124,120732,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,4060,70,2,1.75,79767105830,19751676,29.27,3930,4135,3890,5180,2795,3990,4038.58,8.23,1891082,1880998,4483,4236,3913,3666,3343,4360,3790,1077,1190,500,2950,5,1,215378976,8744,8.57,5.39,12,9.17,474.00,753.00,4160,20250123,-2.40,2305,20240805,76.14,4160,-2.40,20250123,2405,68.81,20250102,4160,-2.40,20250123,2305,76.14,20240805,2.22,N,091810,500,1076 억,,8863514,N,N,3887,N,00,N
|
|
20250124,110734,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,4105,115,2,2.88,71691208330,17771532,26.34,3930,4135,3890,5180,2795,3990,4034.13,8.09,1732751,1722114,4483,4236,3913,3666,3343,4360,3790,1077,1190,500,2950,5,1,215378976,8841,8.66,5.45,12,8.25,474.00,753.00,4160,20250123,-1.32,2305,20240805,78.09,4160,-1.32,20250123,2405,70.69,20250102,4160,-1.32,20250123,2305,78.09,20240805,2.22,N,091810,500,1076 억,,8705183,N,N,3887,N,00,N
|
|
20250124,100731,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,4055,65,2,1.63,42650659375,10658603,15.80,3930,4090,3890,5180,2795,3990,4001.56,7.59,1200161,1179960,4483,4236,3913,3666,3343,4360,3790,1077,1190,500,2950,5,1,215378976,8734,8.55,5.39,12,4.95,474.00,753.00,4160,20250123,-2.52,2305,20240805,75.92,4160,-2.52,20250123,2405,68.61,20250102,4160,-2.52,20250123,2305,75.92,20240805,2.22,N,091810,500,1076 억,,8172593,N,N,3887,N,00,N
|
|
20250124,090735,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,4055,65,2,1.63,15018785195,3749716,5.56,3930,4090,3890,5180,2795,3990,4005.44,6.76,309857,301076,4483,4236,3913,3666,3343,4360,3790,1077,1190,500,2950,5,1,215378976,8734,8.55,5.39,12,1.74,474.00,753.00,4160,20250123,-2.52,2305,20240805,75.92,4160,-2.52,20250123,2405,68.61,20250102,4160,-2.52,20250123,2305,75.92,20240805,2.22,N,091810,500,1076 억,,7282289,N,N,3887,N,00,N
|
|
20250123,160731,57,100.00,KOSPI,신고가,운송·창고,N,N,N,N, ,N,3990,590,2,17.35,257281705495,65380496,241.90,3645,4160,3590,4420,2380,3400,3934.97,6.48,530827,1174747,3713,3556,3448,3291,3183,3502,3237,1077,1020,500,2510,5,1,215378976,8594,8.42,5.30,12,30.36,474.00,753.00,4160,20250123,-4.09,2305,20240805,73.10,4160,-4.09,20250123,2405,65.90,20250102,4160,-4.09,20250123,2305,73.10,20240805,2.12,N,091810,500,1076 억,,6972413,N,N,3887,N,00,N
|
|
20250123,150730,57,100.00,KOSPI,신고가,운송·창고,N,N,N,N, ,N,3890,490,2,14.41,244097634400,62040766,229.54,3645,4160,3590,4420,2380,3400,3934.50,6.45,501384,1138885,3713,3556,3448,3291,3183,3502,3237,1077,1020,500,2510,5,1,215378976,8378,8.21,5.17,12,28.81,474.00,753.00,4160,20250123,-6.49,2305,20240805,68.76,4160,-6.49,20250123,2405,61.75,20250102,4160,-6.49,20250123,2305,68.76,20240805,2.12,N,091810,500,1076 억,,6942970,N,N,784,N,00,N
|
|
20250123,140730,57,100.00,KOSPI,신고가,운송·창고,N,N,N,N, ,N,3970,570,2,16.76,220997162290,56131355,207.68,3645,4160,3590,4420,2380,3400,3937.18,6.38,422404,1041315,3713,3556,3448,3291,3183,3502,3237,1077,1020,500,2510,5,1,215378976,8551,8.38,5.27,12,26.06,474.00,753.00,4160,20250123,-4.57,2305,20240805,72.23,4160,-4.57,20250123,2405,65.07,20250102,4160,-4.57,20250123,2305,72.23,20240805,2.12,N,091810,500,1076 억,,6863990,N,N,784,N,00,N
|
|
20250123,130729,57,100.00,KOSPI,신고가,운송·창고,N,N,N,N, ,N,3840,440,2,12.94,197639164870,50179323,185.66,3645,4160,3590,4420,2380,3400,3938.69,6.35,398694,1009522,3713,3556,3448,3291,3183,3502,3237,1077,1020,500,2510,5,1,215378976,8271,8.10,5.10,12,23.30,474.00,753.00,4160,20250123,-7.69,2305,20240805,66.59,4160,-7.69,20250123,2405,59.67,20250102,4160,-7.69,20250123,2305,66.59,20240805,2.12,N,091810,500,1076 억,,6840280,N,N,784,N,00,N
|
|
20250123,120730,57,100.00,KOSPI,신고가,운송·창고,N,N,N,N, ,N,3835,435,2,12.79,192147523250,48746341,180.35,3645,4160,3590,4420,2380,3400,3941.82,6.36,404952,1016101,3713,3556,3448,3291,3183,3502,3237,1077,1020,500,2510,5,1,215378976,8260,8.09,5.09,12,22.63,474.00,753.00,4160,20250123,-7.81,2305,20240805,66.38,4160,-7.81,20250123,2405,59.46,20250102,4160,-7.81,20250123,2305,66.38,20240805,2.12,N,091810,500,1076 억,,6846538,N,N,784,N,00,N
|
|
20250123,110721,57,100.00,KOSPI,신고가,운송·창고,N,N,N,N, ,N,3895,495,2,14.56,181319371350,45945228,169.99,3645,4160,3590,4420,2380,3400,3946.47,6.70,771982,1383485,3713,3556,3448,3291,3183,3502,3237,1077,1020,500,2510,5,1,215378976,8389,8.22,5.17,12,21.33,474.00,753.00,4160,20250123,-6.37,2305,20240805,68.98,4160,-6.37,20250123,2405,61.95,20250102,4160,-6.37,20250123,2305,68.98,20240805,2.12,N,091810,500,1076 억,,7213568,N,N,784,N,00,N
|
|
20250123,100729,57,100.00,KOSPI,신고가,운송·창고,N,N,N,N, ,N,3990,590,2,17.35,143881577755,36426836,134.77,3645,4160,3590,4420,2380,3400,3949.93,6.92,1009090,1002154,3713,3556,3448,3291,3183,3502,3237,1077,1020,500,2510,5,1,215378976,8594,8.42,5.30,12,16.91,474.00,753.00,4160,20250123,-4.09,2305,20240805,73.10,4160,-4.09,20250123,2405,65.90,20250102,4160,-4.09,20250123,2305,73.10,20240805,2.12,N,091810,500,1076 억,,7450676,N,N,784,N,00,N
|
|
20250123,090729,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3950,550,2,16.18,41062044520,10815781,40.02,3645,3985,3590,4420,2380,3400,3796.62,6.39,433690,408365,3713,3556,3448,3291,3183,3502,3237,1077,1020,500,2510,5,1,215378976,8507,8.33,5.25,12,5.02,474.00,753.00,3990,20241010,-1.00,2305,20240805,71.37,3985,-0.88,20250123,2405,64.24,20250102,3990,-1.00,20241010,2305,71.37,20240805,2.12,N,091810,500,1076 억,,6875276,N,N,784,N,00,N
|
|
20250122,160724,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3400,40,2,1.19,91216966880,26204414,60.31,3415,3605,3340,4365,2355,3360,3481.09,5.96,667264,697370,3753,3556,3403,3206,3053,3480,3130,1077,1005,500,2480,5,1,215378976,7323,7.17,4.52,12,12.17,474.00,753.00,3990,20241010,-14.79,2305,20240805,47.51,3605,-5.69,20250122,2405,41.37,20250102,3990,-14.79,20241010,2305,47.51,20240805,2.08,N,091810,500,1076 억,,6412490,N,N,784,N,00,N
|
|
20250122,150725,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3385,25,2,0.74,89368792405,25661506,59.06,3415,3605,3340,4365,2355,3360,3482.60,5.99,705476,705653,3753,3556,3403,3206,3053,3480,3130,1077,1005,500,2480,5,1,215378976,7291,7.14,4.50,12,11.91,474.00,753.00,3990,20241010,-15.16,2305,20240805,46.85,3605,-6.10,20250122,2405,40.75,20250102,3990,-15.16,20241010,2305,46.85,20240805,2.08,N,091810,500,1076 억,,6450702,N,N,2965,N,00,N
|
|
20250122,140723,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3510,150,2,4.46,78107229995,22394051,51.54,3415,3605,3340,4365,2355,3360,3487.86,6.08,802446,803489,3753,3556,3403,3206,3053,3480,3130,1077,1005,500,2480,5,1,215378976,7560,7.41,4.66,12,10.40,474.00,753.00,3990,20241010,-12.03,2305,20240805,52.28,3605,-2.64,20250122,2405,45.95,20250102,3990,-12.03,20241010,2305,52.28,20240805,2.08,N,091810,500,1076 억,,6547672,N,N,2965,N,00,N
|
|
20250122,130725,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3520,160,2,4.76,74488005650,21361653,49.16,3415,3605,3340,4365,2355,3360,3487.00,5.91,621303,619606,3753,3556,3403,3206,3053,3480,3130,1077,1005,500,2480,5,1,215378976,7581,7.43,4.67,12,9.92,474.00,753.00,3990,20241010,-11.78,2305,20240805,52.71,3605,-2.36,20250122,2405,46.36,20250102,3990,-11.78,20241010,2305,52.71,20240805,2.08,N,091810,500,1076 억,,6366529,N,N,2965,N,00,N
|
|
20250122,120723,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3540,180,2,5.36,57509656960,16560570,38.11,3415,3560,3340,4365,2355,3360,3472.69,5.67,358091,358889,3753,3556,3403,3206,3053,3480,3130,1077,1005,500,2480,5,1,215378976,7624,7.47,4.70,12,7.69,474.00,753.00,3990,20241010,-11.28,2305,20240805,53.58,3600,-1.67,20250121,2405,47.19,20250102,3990,-11.28,20241010,2305,53.58,20240805,2.08,N,091810,500,1076 억,,6103317,N,N,2965,N,00,N
|
|
20250122,110724,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3470,110,2,3.27,47391664645,13680233,31.49,3415,3550,3340,4365,2355,3360,3464.24,5.14,-213743,-217898,3753,3556,3403,3206,3053,3480,3130,1077,1005,500,2480,5,1,215378976,7474,7.32,4.61,12,6.35,474.00,753.00,3990,20241010,-13.03,2305,20240805,50.54,3600,-3.61,20250121,2405,44.28,20250102,3990,-13.03,20241010,2305,50.54,20240805,2.08,N,091810,500,1076 억,,5531483,N,N,2965,N,00,N
|
|
20250122,100724,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3460,100,2,2.98,41522014705,11981191,27.57,3415,3550,3340,4365,2355,3360,3465.60,4.90,-468855,-473660,3753,3556,3403,3206,3053,3480,3130,1077,1005,500,2480,5,1,215378976,7452,7.30,4.59,12,5.56,474.00,753.00,3990,20241010,-13.28,2305,20240805,50.11,3600,-3.89,20250121,2405,43.87,20250102,3990,-13.28,20241010,2305,50.11,20240805,2.08,N,091810,500,1076 억,,5276371,N,N,2965,N,00,N
|
|
20250122,090726,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3440,80,2,2.38,4617121845,1360508,3.13,3415,3460,3340,4365,2355,3360,3393.68,5.39,58841,56226,3753,3556,3403,3206,3053,3480,3130,1077,1005,500,2480,5,1,215378976,7409,7.26,4.57,12,0.63,474.00,753.00,3990,20241010,-13.78,2305,20240805,49.24,3600,-4.44,20250121,2405,43.04,20250102,3990,-13.78,20241010,2305,49.24,20240805,2.08,N,091810,500,1076 억,,5804067,N,N,2965,N,00,N
|
|
20250121,160720,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3360,295,2,9.62,148242731860,42981853,1279.28,3490,3600,3250,3980,2150,3065,3448.98,5.30,599756,80435,3168,3116,3063,3011,2958,3142,3037,1077,915,500,2260,5,1,215378976,7237,7.09,4.46,12,19.96,474.00,753.00,3990,20241010,-15.79,2305,20240805,45.77,3600,-6.67,20250121,2405,39.71,20250102,3990,-15.79,20241010,2305,45.77,20240805,1.82,N,091810,500,1076 억,,5708775,N,N,2965,N,00,N
|
|
20250121,150721,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3360,295,2,9.62,144996211430,42020865,1250.67,3490,3600,3250,3980,2150,3065,3450.58,5.34,640453,98299,3168,3116,3063,3011,2958,3142,3037,1077,915,500,2260,5,1,215378976,7237,7.09,4.46,12,19.51,474.00,753.00,3990,20241010,-15.79,2305,20240805,45.77,3600,-6.67,20250121,2405,39.71,20250102,3990,-15.79,20241010,2305,45.77,20240805,1.82,N,091810,500,1076 억,,5749472,N,N,736,N,00,N
|
|
20250121,140722,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3480,415,2,13.54,134480554145,38956587,1159.47,3490,3600,3250,3980,2150,3065,3452.06,5.33,628184,126048,3168,3116,3063,3011,2958,3142,3037,1077,915,500,2260,5,1,215378976,7495,7.34,4.62,12,18.09,474.00,753.00,3990,20241010,-12.78,2305,20240805,50.98,3600,-3.33,20250121,2405,44.70,20250102,3990,-12.78,20241010,2305,50.98,20240805,1.82,N,091810,500,1076 억,,5737203,N,N,736,N,00,N
|
|
20250121,130721,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3380,315,2,10.28,124325699525,35992246,1071.24,3490,3600,3250,3980,2150,3065,3454.24,4.75,8792,-459768,3168,3116,3063,3011,2958,3142,3037,1077,915,500,2260,5,1,215378976,7280,7.13,4.49,12,16.71,474.00,753.00,3990,20241010,-15.29,2305,20240805,46.64,3600,-6.11,20250121,2405,40.54,20250102,3990,-15.29,20241010,2305,46.64,20240805,1.82,N,091810,500,1076 억,,5117811,N,N,736,N,00,N
|
|
20250121,120713,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3375,310,2,10.11,120734503600,34930887,1039.65,3490,3600,3250,3980,2150,3065,3456.38,4.69,-62792,-501492,3168,3116,3063,3011,2958,3142,3037,1077,915,500,2260,5,1,215378976,7269,7.12,4.48,12,16.22,474.00,753.00,3990,20241010,-15.41,2305,20240805,46.42,3600,-6.25,20250121,2405,40.33,20250102,3990,-15.41,20241010,2305,46.42,20240805,1.82,N,091810,500,1076 억,,5046227,N,N,736,N,00,N
|
|
20250121,110645,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3405,340,2,11.09,112741714345,32587936,969.92,3490,3600,3250,3980,2150,3065,3459.62,4.69,-64512,-472408,3168,3116,3063,3011,2958,3142,3037,1077,915,500,2260,5,1,215378976,7334,7.18,4.52,12,15.13,474.00,753.00,3990,20241010,-14.66,2305,20240805,47.72,3600,-5.42,20250121,2405,41.58,20250102,3990,-14.66,20241010,2305,47.72,20240805,1.82,N,091810,500,1076 억,,5044507,N,N,736,N,00,N
|
|
20250121,100641,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3400,335,2,10.93,52983487685,15517830,461.86,3490,3600,3250,3980,2150,3065,3414.36,4.25,-535263,-938533,3168,3116,3063,3011,2958,3142,3037,1077,915,500,2260,5,1,215378976,7323,7.17,4.52,12,7.20,474.00,753.00,3990,20241010,-14.79,2305,20240805,47.51,3600,-5.56,20250121,2405,41.37,20250102,3990,-14.79,20241010,2305,47.51,20240805,1.82,N,091810,500,1076 억,,4573756,N,N,736,N,00,N
|
|
20250121,090722,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3500,435,2,14.19,24204212530,6937993,206.50,3490,3600,3410,3980,2150,3065,3488.65,4.58,-181317,-440527,3168,3116,3063,3011,2958,3142,3037,1077,915,500,2260,5,1,215378976,7538,7.38,4.65,12,3.22,474.00,753.00,3990,20241010,-12.28,2305,20240805,51.84,3600,-2.78,20250121,2405,45.53,20250102,3990,-12.28,20241010,2305,51.84,20240805,1.82,N,091810,500,1076 억,,4927702,N,N,736,N,00,N
|
|
20250120,160718,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3065,95,2,3.20,8919221875,2904912,62.84,3015,3115,3010,3860,2080,2970,3070.39,4.75,57487,66463,3160,3065,3000,2905,2840,3050,2890,1077,890,500,2190,5,1,215378976,6601,6.47,4.07,12,1.35,474.00,753.00,3990,20241010,-23.18,2305,20240805,32.97,3115,-1.61,20250120,2405,27.44,20250102,3990,-23.18,20241010,2305,32.97,20240805,1.83,N,091810,500,1076 억,,5109019,N,N,736,N,00,N
|
|
20250120,150721,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3060,90,2,3.03,8525920220,2776418,60.06,3015,3115,3010,3860,2080,2970,3070.83,4.76,68197,91563,3160,3065,3000,2905,2840,3050,2890,1077,890,500,2190,5,1,215378976,6591,6.46,4.06,12,1.29,474.00,753.00,3990,20241010,-23.31,2305,20240805,32.75,3115,-1.77,20250120,2405,27.23,20250102,3990,-23.31,20241010,2305,32.75,20240805,1.83,N,091810,500,1076 억,,5119729,N,N,1288,N,00,N
|
|
20250120,140719,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3055,85,2,2.86,7867022210,2560933,55.40,3015,3115,3010,3860,2080,2970,3071.94,4.79,102732,108183,3160,3065,3000,2905,2840,3050,2890,1077,890,500,2190,5,1,215378976,6580,6.45,4.06,12,1.19,474.00,753.00,3990,20241010,-23.43,2305,20240805,32.54,3115,-1.93,20250120,2405,27.03,20250102,3990,-23.43,20241010,2305,32.54,20240805,1.83,N,091810,500,1076 억,,5154264,N,N,1288,N,00,N
|
|
20250120,130718,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3050,80,2,2.69,7478564650,2433621,52.64,3015,3115,3010,3860,2080,2970,3073.02,4.77,85355,89584,3160,3065,3000,2905,2840,3050,2890,1077,890,500,2190,5,1,215378976,6569,6.43,4.05,12,1.13,474.00,753.00,3990,20241010,-23.56,2305,20240805,32.32,3115,-2.09,20250120,2405,26.82,20250102,3990,-23.56,20241010,2305,32.32,20240805,1.83,N,091810,500,1076 억,,5136887,N,N,1288,N,00,N
|
|
20250120,120720,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3045,75,2,2.53,7159931005,2329248,50.39,3015,3115,3010,3860,2080,2970,3073.92,4.77,85263,88349,3160,3065,3000,2905,2840,3050,2890,1077,890,500,2190,5,1,215378976,6558,6.42,4.04,12,1.08,474.00,753.00,3990,20241010,-23.68,2305,20240805,32.10,3115,-2.25,20250120,2405,26.61,20250102,3990,-23.68,20241010,2305,32.10,20240805,1.83,N,091810,500,1076 억,,5136795,N,N,1288,N,00,N
|
|
20250120,110721,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3055,85,2,2.86,6697762075,2178060,47.12,3015,3115,3010,3860,2080,2970,3075.10,4.80,120455,122272,3160,3065,3000,2905,2840,3050,2890,1077,890,500,2190,5,1,215378976,6580,6.45,4.06,12,1.01,474.00,753.00,3990,20241010,-23.43,2305,20240805,32.54,3115,-1.93,20250120,2405,27.03,20250102,3990,-23.43,20241010,2305,32.54,20240805,1.83,N,091810,500,1076 억,,5171987,N,N,1288,N,00,N
|
|
20250120,100720,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3065,95,2,3.20,5931480055,1927405,41.69,3015,3115,3010,3860,2080,2970,3077.44,4.85,167736,168473,3160,3065,3000,2905,2840,3050,2890,1077,890,500,2190,5,1,215378976,6601,6.47,4.07,12,0.89,474.00,753.00,3990,20241010,-23.18,2305,20240805,32.97,3115,-1.61,20250120,2405,27.44,20250102,3990,-23.18,20241010,2305,32.97,20240805,1.83,N,091810,500,1076 억,,5219268,N,N,1288,N,00,N
|
|
20250120,090721,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3060,90,2,3.03,1414743845,462568,10.01,3015,3095,3010,3860,2080,2970,3058.46,4.73,45462,46366,3160,3065,3000,2905,2840,3050,2890,1077,890,500,2190,5,1,215378976,6591,6.46,4.06,12,0.21,474.00,753.00,3990,20241010,-23.31,2305,20240805,32.75,3095,0.00,20250117,2405,27.23,20250102,3990,-23.31,20241010,2305,32.75,20240805,1.83,N,091810,500,1076 억,,5096994,N,N,1288,N,00,N
|
|
20250117,160719,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2970,10,2,0.34,13855956045,4582342,210.25,2970,3095,2935,3845,2075,2960,3024.26,4.69,50331,27410,3050,3005,2925,2880,2800,3027,2902,1077,885,500,2190,5,1,215378976,6397,6.27,3.94,12,2.13,474.00,753.00,3990,20241010,-25.56,2305,20240805,28.85,3095,-4.04,20250117,2405,23.49,20250102,3990,-25.56,20241010,2305,28.85,20240805,1.79,N,091810,500,1076 억,,5046640,N,N,1288,N,00,N
|
|
20250117,150720,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2960,0,3,0.00,13523975845,4470481,205.12,2970,3095,2935,3845,2075,2960,3025.68,4.67,28108,1045,3050,3005,2925,2880,2800,3027,2902,1077,885,500,2190,5,1,215378976,6375,6.24,3.93,12,2.08,474.00,753.00,3990,20241010,-25.81,2305,20240805,28.42,3095,-4.36,20250117,2405,23.08,20250102,3990,-25.81,20241010,2305,28.42,20240805,1.79,N,091810,500,1076 억,,5024417,N,N,2857,N,00,N
|
|
20250117,140720,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2975,15,2,0.51,12740501515,4207360,193.05,2970,3095,2935,3845,2075,2960,3028.71,4.67,36117,14929,3050,3005,2925,2880,2800,3027,2902,1077,885,500,2190,5,1,215378976,6408,6.28,3.95,12,1.95,474.00,753.00,3990,20241010,-25.44,2305,20240805,29.07,3095,-3.88,20250117,2405,23.70,20250102,3990,-25.44,20241010,2305,29.07,20240805,1.79,N,091810,500,1076 억,,5032426,N,N,2857,N,00,N
|
|
20250117,130718,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2990,30,2,1.01,11984955780,3953005,181.37,2970,3095,2935,3845,2075,2960,3032.49,4.64,-3316,-18382,3050,3005,2925,2880,2800,3027,2902,1077,885,500,2190,5,1,215378976,6440,6.31,3.97,12,1.84,474.00,753.00,3990,20241010,-25.06,2305,20240805,29.72,3095,-3.39,20250117,2405,24.32,20250102,3990,-25.06,20241010,2305,29.72,20240805,1.79,N,091810,500,1076 억,,4992993,N,N,2857,N,00,N
|
|
20250117,120720,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3000,40,2,1.35,11062745815,3644768,167.23,2970,3095,2935,3845,2075,2960,3035.96,4.75,115910,106529,3050,3005,2925,2880,2800,3027,2902,1077,885,500,2190,5,1,215378976,6461,6.33,3.98,12,1.69,474.00,753.00,3990,20241010,-24.81,2305,20240805,30.15,3095,-3.07,20250117,2405,24.74,20250102,3990,-24.81,20241010,2305,30.15,20240805,1.79,N,091810,500,1076 억,,5112219,N,N,2857,N,00,N
|
|
20250117,110719,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3015,55,2,1.86,10220847405,3364952,154.39,2970,3095,2935,3845,2075,2960,3038.24,4.76,123506,119659,3050,3005,2925,2880,2800,3027,2902,1077,885,500,2190,5,1,215378976,6494,6.36,4.00,12,1.56,474.00,753.00,3990,20241010,-24.44,2305,20240805,30.80,3095,-2.58,20250117,2405,25.36,20250102,3990,-24.44,20241010,2305,30.80,20240805,1.79,N,091810,500,1076 억,,5119815,N,N,2857,N,00,N
|
|
20250117,100720,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3060,100,2,3.38,8852150185,2913258,133.67,2970,3095,2935,3845,2075,2960,3039.52,4.83,204341,204360,3050,3005,2925,2880,2800,3027,2902,1077,885,500,2190,5,1,215378976,6591,6.46,4.06,12,1.35,474.00,753.00,3990,20241010,-23.31,2305,20240805,32.75,3095,-1.13,20250117,2405,27.23,20250102,3990,-23.31,20241010,2305,32.75,20240805,1.79,N,091810,500,1076 억,,5200650,N,N,2857,N,00,N
|
|
20250117,090720,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2960,0,3,0.00,1975770220,661402,30.35,2970,3030,2935,3845,2075,2960,2988.74,4.65,9517,9916,3050,3005,2925,2880,2800,3027,2902,1077,885,500,2190,5,1,215378976,6375,6.24,3.93,12,0.31,474.00,753.00,3990,20241010,-25.81,2305,20240805,28.42,3030,-2.31,20250117,2405,23.08,20250102,3990,-25.81,20241010,2305,28.42,20240805,1.79,N,091810,500,1076 억,,5005826,N,N,2857,N,00,N
|
|
20250116,160715,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2960,85,2,2.96,6061262345,2075123,37.44,2880,2970,2845,3735,2015,2875,2920.80,4.63,422145,431452,2998,2936,2883,2821,2768,2910,2795,1077,860,500,2120,5,1,215378976,6375,6.24,3.93,12,0.96,474.00,753.00,3990,20241010,-25.81,2305,20240805,28.42,2970,0.00,20250113,2405,23.08,20250102,3990,-25.81,20241010,2305,28.42,20240805,1.85,N,091810,500,1076 억,,4986797,N,N,2857,N,00,N
|
|
20250116,150642,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2960,85,2,2.96,5230974085,1794780,32.38,2880,2970,2845,3735,2015,2875,2914.55,4.63,425472,429460,2998,2936,2883,2821,2768,2910,2795,1077,860,500,2120,5,1,215378976,6375,6.24,3.93,12,0.83,474.00,753.00,3990,20241010,-25.81,2305,20240805,28.42,2970,0.00,20250113,2405,23.08,20250102,3990,-25.81,20241010,2305,28.42,20240805,1.85,N,091810,500,1076 억,,4990124,N,N,4123,N,00,N
|
|
20250116,140718,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2920,45,2,1.57,3871113025,1332306,24.04,2880,2950,2845,3735,2015,2875,2905.57,4.49,271108,263356,2998,2936,2883,2821,2768,2910,2795,1077,860,500,2120,5,1,215378976,6289,6.16,3.88,12,0.62,474.00,753.00,3990,20241010,-26.82,2305,20240805,26.68,2970,-1.68,20250113,2405,21.41,20250102,3990,-26.82,20241010,2305,26.68,20240805,1.85,N,091810,500,1076 억,,4835760,N,N,4123,N,00,N
|
|
20250116,130717,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2900,25,2,0.87,3244788815,1116816,20.15,2880,2950,2845,3735,2015,2875,2905.39,4.40,171967,172344,2998,2936,2883,2821,2768,2910,2795,1077,860,500,2120,5,1,215378976,6246,6.12,3.85,12,0.52,474.00,753.00,3990,20241010,-27.32,2305,20240805,25.81,2970,-2.36,20250113,2405,20.58,20250102,3990,-27.32,20241010,2305,25.81,20240805,1.85,N,091810,500,1076 억,,4736619,N,N,4123,N,00,N
|
|
20250116,120717,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2905,30,2,1.04,2982006340,1026231,18.52,2880,2950,2845,3735,2015,2875,2905.78,4.40,176985,176888,2998,2936,2883,2821,2768,2910,2795,1077,860,500,2120,5,1,215378976,6257,6.13,3.86,12,0.48,474.00,753.00,3990,20241010,-27.19,2305,20240805,26.03,2970,-2.19,20250113,2405,20.79,20250102,3990,-27.19,20241010,2305,26.03,20240805,1.85,N,091810,500,1076 억,,4741637,N,N,4123,N,00,N
|
|
20250116,110718,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2905,30,2,1.04,2506907845,862748,15.57,2880,2950,2845,3735,2015,2875,2905.72,4.37,144139,143650,2998,2936,2883,2821,2768,2910,2795,1077,860,500,2120,5,1,215378976,6257,6.13,3.86,12,0.40,474.00,753.00,3990,20241010,-27.19,2305,20240805,26.03,2970,-2.19,20250113,2405,20.79,20250102,3990,-27.19,20241010,2305,26.03,20240805,1.85,N,091810,500,1076 억,,4708791,N,N,4123,N,00,N
|
|
20250116,100718,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2900,25,2,0.87,1779099180,612836,11.06,2880,2950,2845,3735,2015,2875,2903.06,4.31,77370,77370,2998,2936,2883,2821,2768,2910,2795,1077,860,500,2120,5,1,215378976,6246,6.12,3.85,12,0.28,474.00,753.00,3990,20241010,-27.32,2305,20240805,25.81,2970,-2.36,20250113,2405,20.58,20250102,3990,-27.32,20241010,2305,25.81,20240805,1.85,N,091810,500,1076 억,,4642022,N,N,4123,N,00,N
|
|
20250116,090719,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2890,15,2,0.52,516061005,177981,3.21,2880,2950,2845,3735,2015,2875,2899.53,4.21,-28661,-28661,2998,2936,2883,2821,2768,2910,2795,1077,860,500,2120,5,1,215378976,6224,6.10,3.84,12,0.08,474.00,753.00,3990,20241010,-27.57,2305,20240805,25.38,2970,-2.69,20250113,2405,20.17,20250102,3990,-27.57,20241010,2305,25.38,20240805,1.85,N,091810,500,1076 억,,4535991,N,N,4123,N,00,N
|
|
20250115,160715,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2875,80,2,2.86,15993598560,5526781,548.26,2930,2945,2830,3630,1960,2795,2893.86,4.21,-182971,-202171,2885,2840,2790,2745,2695,2862,2767,1077,835,500,2060,5,1,215378976,6192,6.07,3.82,12,2.57,474.00,753.00,3990,20241010,-27.94,2305,20240805,24.73,2970,-3.20,20250113,2405,19.54,20250102,3990,-27.94,20241010,2305,24.73,20240805,1.73,N,091810,500,1076 억,,4533688,N,N,4123,N,00,N
|
|
20250115,150716,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2905,110,2,3.94,15200198115,5251768,520.98,2930,2945,2830,3630,1960,2795,2894.30,4.19,-208916,-255367,2885,2840,2790,2745,2695,2862,2767,1077,835,500,2060,5,1,215378976,6257,6.13,3.86,12,2.44,474.00,753.00,3990,20241010,-27.19,2305,20240805,26.03,2970,-2.19,20250113,2405,20.79,20250102,3990,-27.19,20241010,2305,26.03,20240805,1.73,N,091810,500,1076 억,,4507743,N,N,466,N,00,N
|
|
20250115,140710,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2885,90,2,3.22,14089208315,4867090,482.82,2930,2945,2830,3630,1960,2795,2894.79,4.11,-294709,-340878,2885,2840,2790,2745,2695,2862,2767,1077,835,500,2060,5,1,215378976,6214,6.09,3.83,12,2.26,474.00,753.00,3990,20241010,-27.69,2305,20240805,25.16,2970,-2.86,20250113,2405,19.96,20250102,3990,-27.69,20241010,2305,25.16,20240805,1.73,N,091810,500,1076 억,,4421950,N,N,466,N,00,N
|
|
20250115,130717,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2885,90,2,3.22,13457525180,4647670,461.05,2930,2945,2830,3630,1960,2795,2895.54,4.11,-295608,-341740,2885,2840,2790,2745,2695,2862,2767,1077,835,500,2060,5,1,215378976,6214,6.09,3.83,12,2.16,474.00,753.00,3990,20241010,-27.69,2305,20240805,25.16,2970,-2.86,20250113,2405,19.96,20250102,3990,-27.69,20241010,2305,25.16,20240805,1.73,N,091810,500,1076 억,,4421051,N,N,466,N,00,N
|
|
20250115,120705,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2885,90,2,3.22,12423621915,4288658,425.44,2930,2945,2830,3630,1960,2795,2896.86,4.07,-339382,-409241,2885,2840,2790,2745,2695,2862,2767,1077,835,500,2060,5,1,215378976,6214,6.09,3.83,12,1.99,474.00,753.00,3990,20241010,-27.69,2305,20240805,25.16,2970,-2.86,20250113,2405,19.96,20250102,3990,-27.69,20241010,2305,25.16,20240805,1.73,N,091810,500,1076 억,,4377277,N,N,466,N,00,N
|
|
20250115,110716,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2865,70,2,2.50,8543694680,2955016,293.14,2930,2940,2830,3630,1960,2795,2891.25,3.94,-478855,-550327,2885,2840,2790,2745,2695,2862,2767,1077,835,500,2060,5,1,215378976,6171,6.04,3.80,12,1.37,474.00,753.00,3990,20241010,-28.20,2305,20240805,24.30,2970,-3.54,20250113,2405,19.13,20250102,3990,-28.20,20241010,2305,24.30,20240805,1.73,N,091810,500,1076 억,,4237804,N,N,466,N,00,N
|
|
20250115,100716,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2880,85,2,3.04,7060253050,2439084,241.96,2930,2940,2830,3630,1960,2795,2894.63,3.88,-535427,-605131,2885,2840,2790,2745,2695,2862,2767,1077,835,500,2060,5,1,215378976,6203,6.08,3.82,12,1.13,474.00,753.00,3990,20241010,-27.82,2305,20240805,24.95,2970,-3.03,20250113,2405,19.75,20250102,3990,-27.82,20241010,2305,24.95,20240805,1.73,N,091810,500,1076 억,,4181232,N,N,466,N,00,N
|
|
20250115,090719,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2910,115,2,4.11,3422227770,1175218,116.58,2930,2940,2860,3630,1960,2795,2911.99,4.23,-160664,-161333,2885,2840,2790,2745,2695,2862,2767,1077,835,500,2060,5,1,215378976,6268,6.14,3.86,12,0.55,474.00,753.00,3990,20241010,-27.07,2305,20240805,26.25,2970,-2.02,20250113,2405,21.00,20250102,3990,-27.07,20241010,2305,26.25,20240805,1.73,N,091810,500,1076 억,,4555995,N,N,466,N,00,N
|
|
20250114,160702,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2795,20,2,0.72,2756748825,986587,19.38,2745,2835,2740,3605,1945,2775,2794.23,4.38,191431,202097,3088,2931,2813,2656,2538,3010,2735,1077,830,500,2050,5,1,215378976,6020,5.90,3.71,12,0.46,474.00,753.00,3990,20241010,-29.95,2305,20240805,21.26,2970,-5.89,20250113,2405,16.22,20250102,3990,-29.95,20241010,2305,21.26,20240805,1.81,N,091810,500,1076 억,,4714509,N,N,466,N,00,N
|
|
20250114,150713,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2795,20,2,0.72,2641930230,945467,18.57,2745,2835,2740,3605,1945,2775,2794.31,4.38,191141,196828,3088,2931,2813,2656,2538,3010,2735,1077,830,500,2050,5,1,215378976,6020,5.90,3.71,12,0.44,474.00,753.00,3990,20241010,-29.95,2305,20240805,21.26,2970,-5.89,20250113,2405,16.22,20250102,3990,-29.95,20241010,2305,21.26,20240805,1.81,N,091810,500,1076 억,,4714219,N,N,1689,N,00,N
|
|
20250114,140712,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2805,30,2,1.08,2525023365,903678,17.75,2745,2835,2740,3605,1945,2775,2794.16,4.38,191417,196897,3088,2931,2813,2656,2538,3010,2735,1077,830,500,2050,5,1,215378976,6041,5.92,3.73,12,0.42,474.00,753.00,3990,20241010,-29.70,2305,20240805,21.69,2970,-5.56,20250113,2405,16.63,20250102,3990,-29.70,20241010,2305,21.69,20240805,1.81,N,091810,500,1076 억,,4714495,N,N,1689,N,00,N
|
|
20250114,130712,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2825,50,2,1.80,2275307110,814933,16.01,2745,2835,2740,3605,1945,2775,2792.02,4.38,196047,196025,3088,2931,2813,2656,2538,3010,2735,1077,830,500,2050,5,1,215378976,6084,5.96,3.75,12,0.38,474.00,753.00,3990,20241010,-29.20,2305,20240805,22.56,2970,-4.88,20250113,2405,17.46,20250102,3990,-29.20,20241010,2305,22.56,20240805,1.81,N,091810,500,1076 억,,4719125,N,N,1689,N,00,N
|
|
20250114,120709,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2835,60,2,2.16,2050879200,735621,14.45,2745,2835,2740,3605,1945,2775,2787.96,4.38,197622,191768,3088,2931,2813,2656,2538,3010,2735,1077,830,500,2050,5,1,215378976,6106,5.98,3.76,12,0.34,474.00,753.00,3990,20241010,-28.95,2305,20240805,22.99,2970,-4.55,20250113,2405,17.88,20250102,3990,-28.95,20241010,2305,22.99,20240805,1.81,N,091810,500,1076 억,,4720700,N,N,1689,N,00,N
|
|
20250114,110710,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2800,25,2,0.90,1456638505,525243,10.32,2745,2815,2740,3605,1945,2775,2773.27,4.32,125291,123858,3088,2931,2813,2656,2538,3010,2735,1077,830,500,2050,5,1,215378976,6031,5.91,3.72,12,0.24,474.00,753.00,3990,20241010,-29.82,2305,20240805,21.48,2970,-5.72,20250113,2405,16.42,20250102,3990,-29.82,20241010,2305,21.48,20240805,1.81,N,091810,500,1076 억,,4648369,N,N,1689,N,00,N
|
|
20250114,100708,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2765,-10,5,-0.36,798278390,289773,5.69,2745,2775,2740,3605,1945,2775,2754.84,4.24,42755,42055,3088,2931,2813,2656,2538,3010,2735,1077,830,500,2050,5,1,215378976,5955,5.83,3.67,12,0.13,474.00,753.00,3990,20241010,-30.70,2305,20240805,19.96,2970,-6.90,20250113,2405,14.97,20250102,3990,-30.70,20241010,2305,19.96,20240805,1.81,N,091810,500,1076 억,,4565833,N,N,1689,N,00,N
|
|
20250114,090711,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2750,-25,5,-0.90,412738050,150041,2.95,2745,2765,2740,3605,1945,2775,2750.83,4.24,46606,44931,3088,2931,2813,2656,2538,3010,2735,1077,830,500,2050,5,1,215378976,5923,5.80,3.65,12,0.07,474.00,753.00,3990,20241010,-31.08,2305,20240805,19.31,2970,-7.41,20250113,2405,14.35,20250102,3990,-31.08,20241010,2305,19.31,20240805,1.81,N,091810,500,1076 억,,4569684,N,N,1689,N,00,N
|
|
20250113,160702,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2775,30,2,1.09,14400278605,5064959,873.87,2745,2970,2695,3565,1925,2745,2843.16,4.19,-710538,-698960,2851,2797,2766,2712,2681,2782,2697,1077,820,500,2030,5,1,215378976,5977,5.85,3.69,12,2.35,474.00,753.00,3990,20241010,-30.45,2305,20240805,20.39,2970,-6.57,20250113,2405,15.38,20250102,3990,-30.45,20241010,2305,20.39,20240805,1.79,N,091810,500,1076 억,,4515398,N,N,1689,N,00,N
|
|
20250113,150705,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2785,40,2,1.46,14216822900,4998912,862.47,2745,2970,2695,3565,1925,2745,2843.99,4.20,-706711,-704888,2851,2797,2766,2712,2681,2782,2697,1077,820,500,2030,5,1,215378976,5998,5.88,3.70,12,2.32,474.00,753.00,3990,20241010,-30.20,2305,20240805,20.82,2970,-6.23,20250113,2405,15.80,20250102,3990,-30.20,20241010,2305,20.82,20240805,1.79,N,091810,500,1076 억,,4519225,N,N,754,N,00,N
|
|
20250113,140656,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2765,20,2,0.73,13360111075,4692092,809.54,2745,2970,2695,3565,1925,2745,2847.37,4.12,-789332,-789162,2851,2797,2766,2712,2681,2782,2697,1077,820,500,2030,5,1,215378976,5955,5.83,3.67,12,2.18,474.00,753.00,3990,20241010,-30.70,2305,20240805,19.96,2970,-6.90,20250113,2405,14.97,20250102,3990,-30.70,20241010,2305,19.96,20240805,1.79,N,091810,500,1076 억,,4436604,N,N,754,N,00,N
|
|
20250113,130655,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2760,15,2,0.55,12849458390,4506915,777.59,2745,2970,2695,3565,1925,2745,2851.06,4.08,-832582,-832853,2851,2797,2766,2712,2681,2782,2697,1077,820,500,2030,5,1,215378976,5944,5.82,3.67,12,2.09,474.00,753.00,3990,20241010,-30.83,2305,20240805,19.74,2970,-7.07,20250113,2405,14.76,20250102,3990,-30.83,20241010,2305,19.74,20240805,1.79,N,091810,500,1076 억,,4393354,N,N,754,N,00,N
|
|
20250113,120658,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2780,35,2,1.28,12199398625,4273261,737.28,2745,2970,2695,3565,1925,2745,2854.83,4.12,-789835,-790659,2851,2797,2766,2712,2681,2782,2697,1077,820,500,2030,5,1,215378976,5988,5.86,3.69,12,1.98,474.00,753.00,3990,20241010,-30.33,2305,20240805,20.61,2970,-6.40,20250113,2405,15.59,20250102,3990,-30.33,20241010,2305,20.61,20240805,1.79,N,091810,500,1076 억,,4436101,N,N,754,N,00,N
|
|
20250113,110657,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2850,105,2,3.83,9614803860,3349293,577.86,2745,2970,2695,3565,1925,2745,2870.70,4.26,-639598,-640997,2851,2797,2766,2712,2681,2782,2697,1077,820,500,2030,5,1,215378976,6138,6.01,3.78,12,1.56,474.00,753.00,3990,20241010,-28.57,2305,20240805,23.64,2970,-4.04,20250113,2405,18.50,20250102,3990,-28.57,20241010,2305,23.64,20240805,1.79,N,091810,500,1076 억,,4586338,N,N,754,N,00,N
|
|
20250113,100656,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2715,-30,5,-1.09,553022705,203338,35.08,2745,2750,2705,3565,1925,2745,2719.70,4.88,23744,24390,2851,2797,2766,2712,2681,2782,2697,1077,820,500,2030,5,1,215378976,5848,5.73,3.61,12,0.09,474.00,753.00,3990,20241010,-31.95,2305,20240805,17.79,2895,-6.22,20250108,2405,12.89,20250102,3990,-31.95,20241010,2305,17.79,20240805,1.79,N,091810,500,1076 억,,5249680,N,N,754,N,00,N
|
|
20250113,090701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2730,-15,5,-0.55,103242675,37751,6.51,2745,2750,2715,3565,1925,2745,2734.78,4.87,13014,12562,2851,2797,2766,2712,2681,2782,2697,1077,820,500,2030,5,1,215378976,5880,5.76,3.63,12,0.02,474.00,753.00,3990,20241010,-31.58,2305,20240805,18.44,2895,-5.70,20250108,2405,13.51,20250102,3990,-31.58,20241010,2305,18.44,20240805,1.79,N,091810,500,1076 억,,5238950,N,N,754,N,00,N
|
|
20250110,160643,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2745,-25,5,-0.90,1586729635,576272,68.31,2765,2820,2735,3600,1940,2770,2753.45,4.85,26544,1957,2850,2810,2780,2740,2710,2795,2725,1077,830,500,2040,5,1,215378976,5912,5.79,3.65,12,0.27,474.00,753.00,3990,20241010,-31.20,2305,20240805,19.09,2895,-5.18,20250108,2405,14.14,20250102,3990,-31.20,20241010,2305,19.09,20240805,1.74,N,091810,500,1076 억,,5225936,N,N,754,N,00,N
|
|
20250110,150650,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2735,-35,5,-1.26,1499156570,544299,64.52,2765,2820,2735,3600,1940,2770,2754.29,4.85,26270,4094,2850,2810,2780,2740,2710,2795,2725,1077,830,500,2040,5,1,215378976,5891,5.77,3.63,12,0.25,474.00,753.00,3990,20241010,-31.45,2305,20240805,18.66,2895,-5.53,20250108,2405,13.72,20250102,3990,-31.45,20241010,2305,18.66,20240805,1.74,N,091810,500,1076 억,,5225662,N,N,4761,N,00,N
|
|
20250110,140655,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2750,-20,5,-0.72,956525005,346429,41.06,2765,2820,2750,3600,1940,2770,2761.10,4.84,15054,-3726,2850,2810,2780,2740,2710,2795,2725,1077,830,500,2040,5,1,215378976,5923,5.80,3.65,12,0.16,474.00,753.00,3990,20241010,-31.08,2305,20240805,19.31,2895,-5.01,20250108,2405,14.35,20250102,3990,-31.08,20241010,2305,19.31,20240805,1.74,N,091810,500,1076 억,,5214446,N,N,4761,N,00,N
|
|
20250110,130652,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2755,-15,5,-0.54,810412815,293354,34.77,2765,2820,2750,3600,1940,2770,2762.58,4.84,8996,-8121,2850,2810,2780,2740,2710,2795,2725,1077,830,500,2040,5,1,215378976,5934,5.81,3.66,12,0.14,474.00,753.00,3990,20241010,-30.95,2305,20240805,19.52,2895,-4.84,20250108,2405,14.55,20250102,3990,-30.95,20241010,2305,19.52,20240805,1.74,N,091810,500,1076 억,,5208388,N,N,4761,N,00,N
|
|
20250110,120653,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2755,-15,5,-0.54,621838195,224863,26.65,2765,2820,2755,3600,1940,2770,2765.41,4.84,10478,-250,2850,2810,2780,2740,2710,2795,2725,1077,830,500,2040,5,1,215378976,5934,5.81,3.66,12,0.10,474.00,753.00,3990,20241010,-30.95,2305,20240805,19.52,2895,-4.84,20250108,2405,14.55,20250102,3990,-30.95,20241010,2305,19.52,20240805,1.74,N,091810,500,1076 억,,5209870,N,N,4761,N,00,N
|
|
20250110,110652,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2765,-5,5,-0.18,522346940,188847,22.38,2765,2820,2755,3600,1940,2770,2765.98,4.84,10063,334,2850,2810,2780,2740,2710,2795,2725,1077,830,500,2040,5,1,215378976,5955,5.83,3.67,12,0.09,474.00,753.00,3990,20241010,-30.70,2305,20240805,19.96,2895,-4.49,20250108,2405,14.97,20250102,3990,-30.70,20241010,2305,19.96,20240805,1.74,N,091810,500,1076 억,,5209455,N,N,4761,N,00,N
|
|
20250110,100650,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2775,5,2,0.18,223881125,80831,9.58,2765,2820,2755,3600,1940,2770,2769.74,4.82,-9559,-14033,2850,2810,2780,2740,2710,2795,2725,1077,830,500,2040,5,1,215378976,5977,5.85,3.69,12,0.04,474.00,753.00,3990,20241010,-30.45,2305,20240805,20.39,2895,-4.15,20250108,2405,15.38,20250102,3990,-30.45,20241010,2305,20.39,20240805,1.74,N,091810,500,1076 억,,5189833,N,N,4761,N,00,N
|
|
20250110,090654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2765,-5,5,-0.18,63773850,23015,2.73,2765,2820,2760,3600,1940,2770,2770.97,4.83,-1224,-1177,2850,2810,2780,2740,2710,2795,2725,1077,830,500,2040,5,1,215378976,5955,5.83,3.67,12,0.01,474.00,753.00,3990,20241010,-30.70,2305,20240805,19.96,2895,-4.49,20250108,2405,14.97,20250102,3990,-30.70,20241010,2305,19.96,20240805,1.74,N,091810,500,1076 억,,5198168,N,N,4761,N,00,N
|
|
20250109,160648,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2770,-30,5,-1.07,2344489480,841794,84.71,2800,2820,2750,3640,1960,2800,2785.13,4.82,-14335,13966,2936,2867,2826,2757,2716,2847,2737,1077,840,500,2070,5,1,215378976,5966,5.84,3.68,12,0.39,474.00,753.00,3990,20241010,-30.58,2305,20240805,20.17,2895,-4.32,20250108,2405,15.18,20250102,3990,-30.58,20241010,2305,20.17,20240805,1.60,N,091810,500,1076 억,,5194227,N,N,4761,N,00,N
|
|
20250109,150651,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2785,-15,5,-0.54,2173598080,780375,78.53,2800,2820,2750,3640,1960,2800,2785.33,4.83,-10402,5076,2936,2867,2826,2757,2716,2847,2737,1077,840,500,2070,5,1,215378976,5998,5.88,3.70,12,0.36,474.00,753.00,3990,20241010,-30.20,2305,20240805,20.82,2895,-3.80,20250108,2405,15.80,20250102,3990,-30.20,20241010,2305,20.82,20240805,1.60,N,091810,500,1076 억,,5198160,N,N,2843,N,00,N
|
|
20250109,140649,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2805,5,2,0.18,1782565375,640647,64.47,2800,2820,2750,3640,1960,2800,2782.45,4.85,15358,21019,2936,2867,2826,2757,2716,2847,2737,1077,840,500,2070,5,1,215378976,6041,5.92,3.73,12,0.30,474.00,753.00,3990,20241010,-29.70,2305,20240805,21.69,2895,-3.11,20250108,2405,16.63,20250102,3990,-29.70,20241010,2305,21.69,20240805,1.60,N,091810,500,1076 억,,5223920,N,N,2843,N,00,N
|
|
20250109,130649,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2765,-35,5,-1.25,1087486725,392783,39.53,2800,2805,2750,3640,1960,2800,2768.67,4.86,27713,21529,2936,2867,2826,2757,2716,2847,2737,1077,840,500,2070,5,1,215378976,5955,5.83,3.67,12,0.18,474.00,753.00,3990,20241010,-30.70,2305,20240805,19.96,2895,-4.49,20250108,2405,14.97,20250102,3990,-30.70,20241010,2305,19.96,20240805,1.60,N,091810,500,1076 억,,5236275,N,N,2843,N,00,N
|
|
20250109,120649,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2760,-40,5,-1.43,901450720,325253,32.73,2800,2805,2750,3640,1960,2800,2771.54,4.85,17681,13436,2936,2867,2826,2757,2716,2847,2737,1077,840,500,2070,5,1,215378976,5944,5.82,3.67,12,0.15,474.00,753.00,3990,20241010,-30.83,2305,20240805,19.74,2895,-4.66,20250108,2405,14.76,20250102,3990,-30.83,20241010,2305,19.74,20240805,1.60,N,091810,500,1076 억,,5226243,N,N,2843,N,00,N
|
|
20250109,110652,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2765,-35,5,-1.25,766044010,276164,27.79,2800,2805,2750,3640,1960,2800,2773.87,4.84,6149,1810,2936,2867,2826,2757,2716,2847,2737,1077,840,500,2070,5,1,215378976,5955,5.83,3.67,12,0.13,474.00,753.00,3990,20241010,-30.70,2305,20240805,19.96,2895,-4.49,20250108,2405,14.97,20250102,3990,-30.70,20241010,2305,19.96,20240805,1.60,N,091810,500,1076 억,,5214711,N,N,2843,N,00,N
|
|
20250109,100650,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2775,-25,5,-0.89,435089370,156528,15.75,2800,2805,2765,3640,1960,2800,2779.63,4.83,-5845,-8994,2936,2867,2826,2757,2716,2847,2737,1077,840,500,2070,5,1,215378976,5977,5.85,3.69,12,0.07,474.00,753.00,3990,20241010,-30.45,2305,20240805,20.39,2895,-4.15,20250108,2405,15.38,20250102,3990,-30.45,20241010,2305,20.39,20240805,1.60,N,091810,500,1076 억,,5202717,N,N,2843,N,00,N
|
|
20250109,090653,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2780,-20,5,-0.71,116819795,42019,4.23,2800,2805,2770,3640,1960,2800,2780.17,4.83,-7392,-11362,2936,2867,2826,2757,2716,2847,2737,1077,840,500,2070,5,1,215378976,5988,5.86,3.69,12,0.02,474.00,753.00,3990,20241010,-30.33,2305,20240805,20.61,2895,-3.97,20250108,2405,15.59,20250102,3990,-30.33,20241010,2305,20.61,20240805,1.60,N,091810,500,1076 억,,5201170,N,N,2843,N,00,N
|
|
20250108,160643,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2800,-40,5,-1.41,2759220240,978205,50.42,2845,2895,2785,3690,1990,2840,2820.70,4.84,-35849,-11717,2950,2895,2825,2770,2700,2922,2797,1077,850,500,2100,5,1,215378976,6031,5.91,3.72,12,0.45,474.00,753.00,3990,20241010,-29.82,2250,20231228,24.44,2895,-3.28,20250108,2405,16.42,20250102,3990,-29.82,20241010,2305,21.48,20240805,1.50,N,091810,500,1076 억,,5208562,N,N,2843,N,00,N
|
|
20250108,150646,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2810,-30,5,-1.06,2607918120,924301,47.64,2845,2895,2785,3690,1990,2840,2821.50,4.85,-17309,11857,2950,2895,2825,2770,2700,2922,2797,1077,850,500,2100,5,1,215378976,6052,5.93,3.73,12,0.43,474.00,753.00,3990,20241010,-29.57,2250,20231228,24.89,2895,-2.94,20250108,2405,16.84,20250102,3990,-29.57,20241010,2305,21.91,20240805,1.50,N,091810,500,1076 억,,5227102,N,N,824,N,00,N
|
|
20250108,140649,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2805,-35,5,-1.23,2385512595,844962,43.55,2845,2895,2785,3690,1990,2840,2823.22,4.84,-29855,-6855,2950,2895,2825,2770,2700,2922,2797,1077,850,500,2100,5,1,215378976,6041,5.92,3.73,12,0.39,474.00,753.00,3990,20241010,-29.70,2250,20231228,24.67,2895,-3.11,20250108,2405,16.63,20250102,3990,-29.70,20241010,2305,21.69,20240805,1.50,N,091810,500,1076 억,,5214556,N,N,824,N,00,N
|
|
20250108,130648,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2805,-35,5,-1.23,2153355125,762268,39.29,2845,2895,2785,3690,1990,2840,2824.93,4.84,-29691,-9799,2950,2895,2825,2770,2700,2922,2797,1077,850,500,2100,5,1,215378976,6041,5.92,3.73,12,0.35,474.00,753.00,3990,20241010,-29.70,2250,20231228,24.67,2895,-3.11,20250108,2405,16.63,20250102,3990,-29.70,20241010,2305,21.69,20240805,1.50,N,091810,500,1076 억,,5214720,N,N,824,N,00,N
|
|
20250108,120644,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2810,-30,5,-1.06,1982220025,701311,36.15,2845,2895,2785,3690,1990,2840,2826.45,4.85,-22032,-9924,2950,2895,2825,2770,2700,2922,2797,1077,850,500,2100,5,1,215378976,6052,5.93,3.73,12,0.33,474.00,753.00,3990,20241010,-29.57,2250,20231228,24.89,2895,-2.94,20250108,2405,16.84,20250102,3990,-29.57,20241010,2305,21.91,20240805,1.50,N,091810,500,1076 억,,5222379,N,N,824,N,00,N
|
|
20250108,110645,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2815,-25,5,-0.88,1655960955,585080,30.16,2845,2895,2785,3690,1990,2840,2830.32,4.83,-46764,-35311,2950,2895,2825,2770,2700,2922,2797,1077,850,500,2100,5,1,215378976,6063,5.94,3.74,12,0.27,474.00,753.00,3990,20241010,-29.45,2250,20231228,25.11,2895,-2.76,20250108,2405,17.05,20250102,3990,-29.45,20241010,2305,22.13,20240805,1.50,N,091810,500,1076 억,,5197647,N,N,824,N,00,N
|
|
20250108,100646,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2815,-25,5,-0.88,1335433915,470685,24.26,2845,2895,2805,3690,1990,2840,2837.21,4.82,-55366,-50844,2950,2895,2825,2770,2700,2922,2797,1077,850,500,2100,5,1,215378976,6063,5.94,3.74,12,0.22,474.00,753.00,3990,20241010,-29.45,2250,20231228,25.11,2895,-2.76,20250108,2405,17.05,20250102,3990,-29.45,20241010,2305,22.13,20240805,1.50,N,091810,500,1076 억,,5189045,N,N,824,N,00,N
|
|
20250108,090647,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2855,15,2,0.53,242535910,84849,4.37,2845,2895,2840,3690,1990,2840,2858.44,4.89,20264,19955,2950,2895,2825,2770,2700,2922,2797,1077,850,500,2100,5,1,215378976,6149,6.02,3.79,12,0.04,474.00,753.00,3990,20241010,-28.45,2250,20231228,26.89,2895,-1.38,20250108,2405,18.71,20250102,3990,-28.45,20241010,2305,23.86,20240805,1.50,N,091810,500,1076 억,,5264675,N,N,824,N,00,N
|
|
20250107,160641,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2840,85,2,3.09,5451287920,1926677,129.97,2755,2880,2755,3580,1930,2755,2829.35,4.87,196432,258537,2855,2805,2720,2670,2585,2830,2695,1077,825,500,2030,5,1,215378976,6117,5.99,3.77,12,0.89,474.00,753.00,3990,20241010,-28.82,2235,20231227,27.07,2880,-1.39,20250107,2405,18.09,20250102,3990,-28.82,20241010,2305,23.21,20240805,1.25,N,091810,500,1076 억,,5241937,N,N,824,N,00,N
|
|
20250107,150642,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2850,95,2,3.45,5174544775,1829362,123.40,2755,2880,2755,3580,1930,2755,2828.61,4.85,177903,232875,2855,2805,2720,2670,2585,2830,2695,1077,825,500,2030,5,1,215378976,6138,6.01,3.78,12,0.85,474.00,753.00,3990,20241010,-28.57,2235,20231227,27.52,2880,-1.04,20250107,2405,18.50,20250102,3990,-28.57,20241010,2305,23.64,20240805,1.25,N,091810,500,1076 억,,5223408,N,N,2202,N,00,N
|
|
20250107,140640,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2870,115,2,4.17,4625587505,1637100,110.43,2755,2880,2755,3580,1930,2755,2825.48,4.90,228905,265220,2855,2805,2720,2670,2585,2830,2695,1077,825,500,2030,5,1,215378976,6181,6.05,3.81,12,0.76,474.00,753.00,3990,20241010,-28.07,2235,20231227,28.41,2880,-0.35,20250107,2405,19.33,20250102,3990,-28.07,20241010,2305,24.51,20240805,1.25,N,091810,500,1076 억,,5274410,N,N,2202,N,00,N
|
|
20250107,130640,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2825,70,2,2.54,3476654905,1234173,83.25,2755,2845,2755,3580,1930,2755,2816.99,4.81,134069,162387,2855,2805,2720,2670,2585,2830,2695,1077,825,500,2030,5,1,215378976,6084,5.96,3.75,12,0.57,474.00,753.00,3990,20241010,-29.20,2235,20231227,26.40,2845,-0.70,20250107,2405,17.46,20250102,3990,-29.20,20241010,2305,22.56,20240805,1.25,N,091810,500,1076 억,,5179574,N,N,2202,N,00,N
|
|
20250107,120641,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2835,80,2,2.90,3164123430,1123619,75.80,2755,2845,2755,3580,1930,2755,2816.01,4.79,110271,136441,2855,2805,2720,2670,2585,2830,2695,1077,825,500,2030,5,1,215378976,6106,5.98,3.76,12,0.52,474.00,753.00,3990,20241010,-28.95,2235,20231227,26.85,2845,-0.35,20250107,2405,17.88,20250102,3990,-28.95,20241010,2305,22.99,20240805,1.25,N,091810,500,1076 억,,5155776,N,N,2202,N,00,N
|
|
20250107,110638,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2815,60,2,2.18,2506069355,891003,60.10,2755,2845,2755,3580,1930,2755,2812.64,4.72,31942,52763,2855,2805,2720,2670,2585,2830,2695,1077,825,500,2030,5,1,215378976,6063,5.94,3.74,12,0.41,474.00,753.00,3990,20241010,-29.45,2235,20231227,25.95,2845,-1.05,20250107,2405,17.05,20250102,3990,-29.45,20241010,2305,22.13,20240805,1.25,N,091810,500,1076 억,,5077447,N,N,2202,N,00,N
|
|
20250107,100643,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2805,50,2,1.81,2217686115,788403,53.18,2755,2845,2755,3580,1930,2755,2812.88,4.69,-276,20885,2855,2805,2720,2670,2585,2830,2695,1077,825,500,2030,5,1,215378976,6041,5.92,3.73,12,0.37,474.00,753.00,3990,20241010,-29.70,2235,20231227,25.50,2845,-1.41,20250107,2405,16.63,20250102,3990,-29.70,20241010,2305,21.69,20240805,1.25,N,091810,500,1076 억,,5045229,N,N,2202,N,00,N
|
|
20250107,090643,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2830,75,2,2.72,420636450,150512,10.15,2755,2835,2755,3580,1930,2755,2794.70,4.69,2924,-1244,2855,2805,2720,2670,2585,2830,2695,1077,825,500,2030,5,1,215378976,6095,5.97,3.76,12,0.07,474.00,753.00,3990,20241010,-29.07,2235,20231227,26.62,2835,-0.18,20250107,2405,17.67,20250102,3990,-29.07,20241010,2305,22.78,20240805,1.25,N,091810,500,1076 억,,5048429,N,N,2202,N,00,N
|
|
20250106,160635,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2755,80,2,2.99,3981345125,1468689,49.11,2635,2770,2635,3475,1875,2675,2710.75,4.69,42528,22270,2855,2765,2595,2505,2335,2810,2550,1077,800,500,1970,5,1,215378976,5934,5.81,3.66,12,0.68,474.00,753.00,3990,20241010,-30.95,2225,20231226,23.82,2770,-0.54,20250106,2405,14.55,20250102,3990,-30.95,20241010,2305,19.52,20240805,1.27,N,091810,500,1076 억,,5045445,N,N,2202,N,00,N
|
|
20250106,150635,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2745,70,2,2.62,3687768955,1362005,45.54,2635,2770,2635,3475,1875,2675,2707.60,4.70,55485,37639,2855,2765,2595,2505,2335,2810,2550,1077,800,500,1970,5,1,215378976,5912,5.79,3.65,12,0.63,474.00,753.00,3990,20241010,-31.20,2225,20231226,23.37,2770,-0.90,20250106,2405,14.14,20250102,3990,-31.20,20241010,2305,19.09,20240805,1.27,N,091810,500,1076 억,,5058402,N,N,2336,N,00,N
|
|
20250106,140634,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2735,60,2,2.24,2946234120,1092623,36.54,2635,2750,2635,3475,1875,2675,2696.48,4.71,69281,53970,2855,2765,2595,2505,2335,2810,2550,1077,800,500,1970,5,1,215378976,5891,5.77,3.63,12,0.51,474.00,753.00,3990,20241010,-31.45,2225,20231226,22.92,2750,-0.55,20250106,2405,13.72,20250102,3990,-31.45,20241010,2305,18.66,20240805,1.27,N,091810,500,1076 억,,5072198,N,N,2336,N,00,N
|
|
20250106,130632,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2705,30,2,1.12,2130263460,793244,26.52,2635,2720,2635,3475,1875,2675,2685.51,4.69,50761,35237,2855,2765,2595,2505,2335,2810,2550,1077,800,500,1970,5,1,215378976,5826,5.71,3.59,12,0.37,474.00,753.00,3990,20241010,-32.21,2225,20231226,21.57,2720,-0.55,20250106,2405,12.47,20250102,3990,-32.21,20241010,2305,17.35,20240805,1.27,N,091810,500,1076 억,,5053678,N,N,2336,N,00,N
|
|
20250106,120630,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2690,15,2,0.56,1626472985,606689,20.29,2635,2710,2635,3475,1875,2675,2680.90,4.62,-26119,-40296,2855,2765,2595,2505,2335,2810,2550,1077,800,500,1970,5,1,215378976,5794,5.68,3.57,12,0.28,474.00,753.00,3990,20241010,-32.58,2225,20231226,20.90,2710,-0.74,20250106,2405,11.85,20250102,3990,-32.58,20241010,2305,16.70,20240805,1.27,N,091810,500,1076 억,,4976798,N,N,2336,N,00,N
|
|
20250106,110630,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2690,15,2,0.56,1388402245,518171,17.33,2635,2710,2635,3475,1875,2675,2679.43,4.63,-21417,-36348,2855,2765,2595,2505,2335,2810,2550,1077,800,500,1970,5,1,215378976,5794,5.68,3.57,12,0.24,474.00,753.00,3990,20241010,-32.58,2225,20231226,20.90,2710,-0.74,20250106,2405,11.85,20250102,3990,-32.58,20241010,2305,16.70,20240805,1.27,N,091810,500,1076 억,,4981500,N,N,2336,N,00,N
|
|
20250106,100630,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2685,10,2,0.37,1154953545,431206,14.42,2635,2710,2635,3475,1875,2675,2678.43,4.64,-12082,-22495,2855,2765,2595,2505,2335,2810,2550,1077,800,500,1970,5,1,215378976,5783,5.66,3.57,12,0.20,474.00,753.00,3990,20241010,-32.71,2225,20231226,20.67,2710,-0.92,20250106,2405,11.64,20250102,3990,-32.71,20241010,2305,16.49,20240805,1.27,N,091810,500,1076 억,,4990835,N,N,2336,N,00,N
|
|
20250106,090628,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2670,-5,5,-0.19,258501690,97188,3.25,2635,2690,2635,3475,1875,2675,2659.81,4.66,13138,10691,2855,2765,2595,2505,2335,2810,2550,1077,800,500,1970,5,1,215378976,5751,5.63,3.55,12,0.05,474.00,753.00,3990,20241010,-33.08,2225,20231226,20.00,2690,-0.74,20250106,2405,11.02,20250102,3990,-33.08,20241010,2305,15.84,20240805,1.27,N,091810,500,1076 억,,5016055,N,N,2336,N,00,N
|
|
20250103,160626,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2675,210,2,8.52,7769293900,2977188,269.68,2475,2685,2425,3200,1730,2465,2609.55,4.65,509355,575604,2545,2505,2455,2415,2365,2525,2435,1077,735,500,1820,5,1,215378976,5761,5.64,3.55,12,1.38,474.00,753.00,3990,20241010,-32.96,2210,20231222,21.04,2685,-0.37,20250103,2405,11.23,20250102,3990,-32.96,20241010,2305,16.05,20240805,1.27,N,091810,500,1076 억,,5002917,N,N,2336,N,00,N
|
|
20250103,150629,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2670,205,2,8.32,7356150950,2822772,255.69,2475,2685,2425,3200,1730,2465,2606.00,4.66,525925,540995,2545,2505,2455,2415,2365,2525,2435,1077,735,500,1820,5,1,215378976,5751,5.63,3.55,12,1.31,474.00,753.00,3990,20241010,-33.08,2210,20231222,20.81,2685,-0.56,20250103,2405,11.02,20250102,3990,-33.08,20241010,2305,15.84,20240805,1.27,N,091810,500,1076 억,,5019487,N,N,4542,N,00,N
|
|
20250103,140628,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2645,180,2,7.30,6306236840,2428932,220.02,2475,2670,2425,3200,1730,2465,2596.30,4.55,401393,413280,2545,2505,2455,2415,2365,2525,2435,1077,735,500,1820,5,1,215378976,5697,5.58,3.51,12,1.13,474.00,753.00,3990,20241010,-33.71,2210,20231222,19.68,2670,-0.94,20250103,2405,9.98,20250102,3990,-33.71,20241010,2305,14.75,20240805,1.27,N,091810,500,1076 억,,4894955,N,N,4542,N,00,N
|
|
20250103,130628,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2640,175,2,7.10,5067396615,1960747,177.61,2475,2650,2425,3200,1730,2465,2584.42,4.48,329996,345525,2545,2505,2455,2415,2365,2525,2435,1077,735,500,1820,5,1,215378976,5686,5.57,3.51,12,0.91,474.00,753.00,3990,20241010,-33.83,2210,20231222,19.46,2650,-0.38,20250103,2405,9.77,20250102,3990,-33.83,20241010,2305,14.53,20240805,1.27,N,091810,500,1076 억,,4823558,N,N,4542,N,00,N
|
|
20250103,120626,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2630,165,2,6.69,4080773495,1586019,143.67,2475,2640,2425,3200,1730,2465,2572.97,4.43,278177,298219,2545,2505,2455,2415,2365,2525,2435,1077,735,500,1820,5,1,215378976,5664,5.55,3.49,12,0.74,474.00,753.00,3990,20241010,-34.09,2210,20231222,19.00,2640,-0.38,20250103,2405,9.36,20250102,3990,-34.09,20241010,2305,14.10,20240805,1.27,N,091810,500,1076 억,,4771739,N,N,4542,N,00,N
|
|
20250103,110628,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2590,125,2,5.07,2645883075,1036633,93.90,2475,2610,2425,3200,1730,2465,2552.38,4.37,215080,226903,2545,2505,2455,2415,2365,2525,2435,1077,735,500,1820,5,1,215378976,5578,5.46,3.44,12,0.48,474.00,753.00,3990,20241010,-35.09,2210,20231222,17.19,2610,-0.77,20250103,2405,7.69,20250102,3990,-35.09,20241010,2305,12.36,20240805,1.27,N,091810,500,1076 억,,4708642,N,N,4542,N,00,N
|
|
20250103,100625,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2590,125,2,5.07,2155575480,846395,76.67,2475,2610,2425,3200,1730,2465,2546.77,4.34,176593,185488,2545,2505,2455,2415,2365,2525,2435,1077,735,500,1820,5,1,215378976,5578,5.46,3.44,12,0.39,474.00,753.00,3990,20241010,-35.09,2210,20231222,17.19,2610,-0.77,20250103,2405,7.69,20250102,3990,-35.09,20241010,2305,12.36,20240805,1.27,N,091810,500,1076 억,,4670155,N,N,4542,N,00,N
|
|
20250103,090627,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2470,5,2,0.20,155524745,63300,5.73,2475,2485,2425,3200,1730,2465,2456.95,4.17,-1377,-1421,2545,2505,2455,2415,2365,2525,2435,1077,735,500,1820,5,1,215378976,5320,5.21,3.28,12,0.03,474.00,753.00,3990,20241010,-38.10,2210,20231222,11.76,2495,-1.00,20250102,2405,2.70,20250102,3990,-38.10,20241010,2305,7.16,20240805,1.27,N,091810,500,1076 억,,4492185,N,N,4542,N,00,N
|
|
20250102,160623,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2465,65,2,2.71,2697522415,1093768,17.78,2405,2495,2405,3120,1680,2400,2466.27,4.17,270110,276083,2793,2596,2463,2266,2133,2565,2235,1077,720,500,1770,5,1,215378976,5309,5.20,3.27,12,0.51,474.00,753.00,3990,20241010,-38.22,2210,20231222,11.54,2495,-1.20,20250102,2405,2.49,20250102,3990,-38.22,20241010,2305,6.94,20240805,1.28,N,091810,500,1076 억,,4488524,N,N,4542,N,00,N
|
|
20250102,150624,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2465,65,2,2.71,2460149210,997471,16.21,2405,2495,2405,3120,1680,2400,2466.39,4.15,249272,250405,2793,2596,2463,2266,2133,2565,2235,1077,720,500,1770,5,1,215378976,5309,5.20,3.27,12,0.46,474.00,753.00,3990,20241010,-38.22,2210,20231222,11.54,2495,-1.20,20250102,2405,2.49,20250102,3990,-38.22,20241010,2305,6.94,20240805,1.28,N,091810,500,1076 억,,4467686,N,N,5337,N,00,N
|
|
20250102,140621,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2475,75,2,3.12,2128967835,863957,14.04,2405,2495,2405,3120,1680,2400,2464.21,4.13,232073,233168,2793,2596,2463,2266,2133,2565,2235,1077,720,500,1770,5,1,215378976,5331,5.22,3.29,12,0.40,474.00,753.00,3990,20241010,-37.97,2210,20231222,11.99,2495,-0.80,20250102,2405,2.91,20250102,3990,-37.97,20241010,2305,7.38,20240805,1.28,N,091810,500,1076 억,,4450487,N,N,5337,N,00,N
|
|
20250102,130621,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2475,75,2,3.12,1788007805,726734,11.81,2405,2495,2405,3120,1680,2400,2460.33,4.09,184127,185129,2793,2596,2463,2266,2133,2565,2235,1077,720,500,1770,5,1,215378976,5331,5.22,3.29,12,0.34,474.00,753.00,3990,20241010,-37.97,2210,20231222,11.99,2495,-0.80,20250102,2405,2.91,20250102,3990,-37.97,20241010,2305,7.38,20240805,1.28,N,091810,500,1076 억,,4402541,N,N,5337,N,00,N
|
|
20250102,120620,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2465,65,2,2.71,1559316990,634001,10.30,2405,2495,2405,3120,1680,2400,2459.49,4.07,166370,167015,2793,2596,2463,2266,2133,2565,2235,1077,720,500,1770,5,1,215378976,5309,5.20,3.27,12,0.29,474.00,753.00,3990,20241010,-38.22,2210,20231222,11.54,2495,-1.20,20250102,2405,2.49,20250102,3990,-38.22,20241010,2305,6.94,20240805,1.28,N,091810,500,1076 억,,4384784,N,N,5337,N,00,N
|
|
20250102,110612,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2465,65,2,2.71,1170204685,475252,7.72,2405,2495,2405,3120,1680,2400,2462.28,4.03,116081,116451,2793,2596,2463,2266,2133,2565,2235,1077,720,500,1770,5,1,215378976,5309,5.20,3.27,12,0.22,474.00,753.00,3990,20241010,-38.22,2210,20231222,11.54,2495,-1.20,20250102,2405,2.49,20250102,3990,-38.22,20241010,2305,6.94,20240805,1.28,N,091810,500,1076 억,,4334495,N,N,5337,N,00,N
|
|
20250102,100618,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2420,20,2,0.83,125561310,52004,0.85,2405,2440,2405,3120,1680,2400,2414.45,3.91,-6406,-6392,2793,2596,2463,2266,2133,2565,2235,1077,720,500,1770,5,1,215378976,5212,5.11,3.21,12,0.02,474.00,753.00,3990,20241010,-39.35,2210,20231222,9.50,2440,-0.82,20250102,2405,0.62,20250102,3990,-39.35,20241010,2305,4.99,20240805,1.28,N,091810,500,1076 억,,4212008,N,N,5337,N,00,N
|
|
20250102,090613,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,3120,1680,2400,0.00,3.92,0,0,2793,2596,2463,2266,2133,2565,2235,1077,720,500,1770,5,1,215378976,5169,5.06,3.19,12,0.00,474.00,753.00,3990,20241010,-39.85,2210,20231222,8.60,0,0.00,0,0,0.00,0,3990,-39.85,20241010,2305,4.12,20240805,1.28,N,091810,500,1076 억,,4218414,N,N,5337,N,00,N
|