154 lines
66 KiB
CSV
154 lines
66 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
|
|
20250228,160752,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2510,-145,5,-5.46,11164470885,4414353,40.74,2590,2620,2495,3450,1860,2655,2528.89,3.47,-66953,-65140,2901,2777,2716,2592,2531,2747,2562,1077,795,500,1960,5,1,215378976,5406,5.30,3.33,12,2.05,474.00,753.00,4500,20250131,-44.22,2305,20240805,8.89,4500,-44.22,20250131,2405,4.37,20250102,4500,-44.22,20250131,2305,8.89,20240805,2.25,N,091810,500,1076 억,,3740006,N,N,126,N,00,N
|
|
20250228,150756,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2500,-155,5,-5.84,10386051080,4103579,37.87,2590,2620,2500,3450,1860,2655,2530.69,3.53,-1051,491,2901,2777,2716,2592,2531,2747,2562,1077,795,500,1960,5,1,215378976,5384,5.27,3.32,12,1.91,474.00,753.00,4500,20250131,-44.44,2305,20240805,8.46,4500,-44.44,20250131,2405,3.95,20250102,4500,-44.44,20250131,2305,8.46,20240805,2.25,N,091810,500,1076 억,,3805908,N,N,0,N,00,N
|
|
20250228,140758,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2515,-140,5,-5.27,8439241385,3327405,30.71,2590,2620,2510,3450,1860,2655,2535.95,3.64,113109,114466,2901,2777,2716,2592,2531,2747,2562,1077,795,500,1960,5,1,215378976,5417,5.31,3.34,12,1.54,474.00,753.00,4500,20250131,-44.11,2305,20240805,9.11,4500,-44.11,20250131,2405,4.57,20250102,4500,-44.11,20250131,2305,9.11,20240805,2.25,N,091810,500,1076 억,,3920068,N,N,0,N,00,N
|
|
20250228,130753,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2520,-135,5,-5.08,7783000165,3067171,28.31,2590,2620,2510,3450,1860,2655,2537.16,3.72,202425,203400,2901,2777,2716,2592,2531,2747,2562,1077,795,500,1960,5,1,215378976,5428,5.32,3.35,12,1.42,474.00,753.00,4500,20250131,-44.00,2305,20240805,9.33,4500,-44.00,20250131,2405,4.78,20250102,4500,-44.00,20250131,2305,9.33,20240805,2.25,N,091810,500,1076 억,,4009384,N,N,0,N,00,N
|
|
20250228,120751,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2520,-135,5,-5.08,6932889495,2729457,25.19,2590,2620,2510,3450,1860,2655,2539.63,3.79,270282,271421,2901,2777,2716,2592,2531,2747,2562,1077,795,500,1960,5,1,215378976,5428,5.32,3.35,12,1.27,474.00,753.00,4500,20250131,-44.00,2305,20240805,9.33,4500,-44.00,20250131,2405,4.78,20250102,4500,-44.00,20250131,2305,9.33,20240805,2.25,N,091810,500,1076 억,,4077241,N,N,0,N,00,N
|
|
20250228,110751,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2520,-135,5,-5.08,6128011530,2409381,22.23,2590,2620,2510,3450,1860,2655,2542.96,3.80,283673,284663,2901,2777,2716,2592,2531,2747,2562,1077,795,500,1960,5,1,215378976,5428,5.32,3.35,12,1.12,474.00,753.00,4500,20250131,-44.00,2305,20240805,9.33,4500,-44.00,20250131,2405,4.78,20250102,4500,-44.00,20250131,2305,9.33,20240805,2.25,N,091810,500,1076 억,,4090632,N,N,0,N,00,N
|
|
20250228,100749,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2535,-120,5,-4.52,4696331115,1841565,16.99,2590,2620,2510,3450,1860,2655,2549.65,3.81,298800,299231,2901,2777,2716,2592,2531,2747,2562,1077,795,500,1960,5,1,215378976,5460,5.35,3.37,12,0.86,474.00,753.00,4500,20250131,-43.67,2305,20240805,9.98,4500,-43.67,20250131,2405,5.41,20250102,4500,-43.67,20250131,2305,9.98,20240805,2.25,N,091810,500,1076 억,,4105759,N,N,0,N,00,N
|
|
20250228,090753,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2550,-105,5,-3.95,1950697640,760317,7.02,2590,2620,2510,3450,1860,2655,2564.53,3.77,252534,254354,2901,2777,2716,2592,2531,2747,2562,1077,795,500,1960,5,1,215378976,5492,5.38,3.39,12,0.35,474.00,753.00,4500,20250131,-43.33,2305,20240805,10.63,4500,-43.33,20250131,2405,6.03,20250102,4500,-43.33,20250131,2305,10.63,20240805,2.25,N,091810,500,1076 억,,4059493,N,N,0,N,00,N
|
|
20250227,160745,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2655,20,2,0.76,29351716730,10726967,602.50,2760,2840,2655,3425,1845,2635,2736.28,3.53,-1823214,-1814364,2681,2657,2631,2607,2581,2670,2620,1077,790,500,1940,5,1,215378976,5718,5.60,3.53,12,4.98,474.00,753.00,4500,20250131,-41.00,2305,20240805,15.18,4500,-41.00,20250131,2405,10.40,20250102,4500,-41.00,20250131,2305,15.18,20240805,2.26,N,091810,500,1076 억,,3801103,N,N,0,N,00,N
|
|
20250227,150744,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2665,30,2,1.14,28441712920,10384774,583.28,2760,2840,2660,3425,1845,2635,2738.79,3.53,-1821094,-1820477,2681,2657,2631,2607,2581,2670,2620,1077,790,500,1940,5,1,215378976,5740,5.62,3.54,12,4.82,474.00,753.00,4500,20250131,-40.78,2305,20240805,15.62,4500,-40.78,20250131,2405,10.81,20250102,4500,-40.78,20250131,2305,15.62,20240805,2.26,N,091810,500,1076 억,,3803223,N,N,0,N,00,N
|
|
20250227,140747,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2685,50,2,1.90,27636547970,10084032,566.39,2760,2840,2660,3425,1845,2635,2740.62,3.56,-1789832,-1789502,2681,2657,2631,2607,2581,2670,2620,1077,790,500,1940,5,1,215378976,5783,5.66,3.57,12,4.68,474.00,753.00,4500,20250131,-40.33,2305,20240805,16.49,4500,-40.33,20250131,2405,11.64,20250102,4500,-40.33,20250131,2305,16.49,20240805,2.26,N,091810,500,1076 억,,3834485,N,N,0,N,00,N
|
|
20250227,130745,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2695,60,2,2.28,26820997435,9780125,549.32,2760,2840,2660,3425,1845,2635,2742.40,3.58,-1768164,-1767850,2681,2657,2631,2607,2581,2670,2620,1077,790,500,1940,5,1,215378976,5804,5.69,3.58,12,4.54,474.00,753.00,4500,20250131,-40.11,2305,20240805,16.92,4500,-40.11,20250131,2405,12.06,20250102,4500,-40.11,20250131,2305,16.92,20240805,2.26,N,091810,500,1076 억,,3856153,N,N,0,N,00,N
|
|
20250227,120743,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2680,45,2,1.71,25446140980,9271270,520.74,2760,2840,2660,3425,1845,2635,2744.62,3.63,-1713011,-1712715,2681,2657,2631,2607,2581,2670,2620,1077,790,500,1940,5,1,215378976,5772,5.65,3.56,12,4.30,474.00,753.00,4500,20250131,-40.44,2305,20240805,16.27,4500,-40.44,20250131,2405,11.43,20250102,4500,-40.44,20250131,2305,16.27,20240805,2.26,N,091810,500,1076 억,,3911306,N,N,0,N,00,N
|
|
20250227,110749,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2670,35,2,1.33,24869845875,9056321,508.67,2760,2840,2660,3425,1845,2635,2746.13,3.69,-1652554,-1651829,2681,2657,2631,2607,2581,2670,2620,1077,790,500,1940,5,1,215378976,5751,5.63,3.55,12,4.20,474.00,753.00,4500,20250131,-40.67,2305,20240805,15.84,4500,-40.67,20250131,2405,11.02,20250102,4500,-40.67,20250131,2305,15.84,20240805,2.26,N,091810,500,1076 억,,3971763,N,N,0,N,00,N
|
|
20250227,100809,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2670,35,2,1.33,23223803935,8441725,474.15,2760,2840,2660,3425,1845,2635,2751.07,3.81,-1517876,-1517636,2681,2657,2631,2607,2581,2670,2620,1077,790,500,1940,5,1,215378976,5751,5.63,3.55,12,3.92,474.00,753.00,4500,20250131,-40.67,2305,20240805,15.84,4500,-40.67,20250131,2405,11.02,20250102,4500,-40.67,20250131,2305,15.84,20240805,2.26,N,091810,500,1076 억,,4106441,N,N,0,N,00,N
|
|
20250227,090813,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2745,110,2,4.17,15153911300,5459980,306.67,2760,2840,2695,3425,1845,2635,2775.45,4.24,-1058110,-1057982,2681,2657,2631,2607,2581,2670,2620,1077,790,500,1940,5,1,215378976,5912,5.79,3.65,12,2.54,474.00,753.00,4500,20250131,-39.00,2305,20240805,19.09,4500,-39.00,20250131,2405,14.14,20250102,4500,-39.00,20250131,2305,19.09,20240805,2.26,N,091810,500,1076 억,,4566207,N,N,0,N,00,N
|
|
20250226,160745,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2635,0,3,0.00,4378524265,1668085,103.54,2625,2655,2605,3425,1845,2635,2624.84,5.22,151542,152342,2695,2665,2645,2615,2595,2655,2605,1077,790,500,1940,5,1,215378976,5675,5.56,3.50,12,0.77,474.00,753.00,4500,20250131,-41.44,2305,20240805,14.32,4500,-41.44,20250131,2405,9.56,20250102,4500,-41.44,20250131,2305,14.32,20240805,2.28,N,091810,500,1076 억,,5624317,N,N,1887,N,00,N
|
|
20250226,150748,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2635,0,3,0.00,3863220415,1473142,91.44,2625,2650,2605,3425,1845,2635,2622.43,5.25,176602,177402,2695,2665,2645,2615,2595,2655,2605,1077,790,500,1940,5,1,215378976,5675,5.56,3.50,12,0.68,474.00,753.00,4500,20250131,-41.44,2305,20240805,14.32,4500,-41.44,20250131,2405,9.56,20250102,4500,-41.44,20250131,2305,14.32,20240805,2.28,N,091810,500,1076 억,,5649377,N,N,1887,N,00,N
|
|
20250226,140747,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2615,-20,5,-0.76,3235488450,1233900,76.59,2625,2650,2605,3425,1845,2635,2622.16,5.16,80415,81215,2695,2665,2645,2615,2595,2655,2605,1077,790,500,1940,5,1,215378976,5632,5.52,3.47,12,0.57,474.00,753.00,4500,20250131,-41.89,2305,20240805,13.45,4500,-41.89,20250131,2405,8.73,20250102,4500,-41.89,20250131,2305,13.45,20240805,2.28,N,091810,500,1076 억,,5553190,N,N,1887,N,00,N
|
|
20250226,130745,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2615,-20,5,-0.76,2948695725,1124179,69.78,2625,2650,2605,3425,1845,2635,2622.98,5.16,85100,85497,2695,2665,2645,2615,2595,2655,2605,1077,790,500,1940,5,1,215378976,5632,5.52,3.47,12,0.52,474.00,753.00,4500,20250131,-41.89,2305,20240805,13.45,4500,-41.89,20250131,2405,8.73,20250102,4500,-41.89,20250131,2305,13.45,20240805,2.28,N,091810,500,1076 억,,5557875,N,N,1887,N,00,N
|
|
20250226,120745,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2620,-15,5,-0.57,2306342330,878051,54.50,2625,2650,2605,3425,1845,2635,2626.66,5.22,143085,143885,2695,2665,2645,2615,2595,2655,2605,1077,790,500,1940,5,1,215378976,5643,5.53,3.48,12,0.41,474.00,753.00,4500,20250131,-41.78,2305,20240805,13.67,4500,-41.78,20250131,2405,8.94,20250102,4500,-41.78,20250131,2305,13.67,20240805,2.28,N,091810,500,1076 억,,5615860,N,N,1887,N,00,N
|
|
20250226,110745,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2635,0,3,0.00,1239443750,470340,29.19,2625,2650,2620,3425,1845,2635,2635.21,5.13,45853,45890,2695,2665,2645,2615,2595,2655,2605,1077,790,500,1940,5,1,215378976,5675,5.56,3.50,12,0.22,474.00,753.00,4500,20250131,-41.44,2305,20240805,14.32,4500,-41.44,20250131,2405,9.56,20250102,4500,-41.44,20250131,2305,14.32,20240805,2.28,N,091810,500,1076 억,,5518628,N,N,1887,N,00,N
|
|
20250226,100742,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2635,0,3,0.00,864456395,327986,20.36,2625,2650,2620,3425,1845,2635,2635.65,5.12,38901,36523,2695,2665,2645,2615,2595,2655,2605,1077,790,500,1940,5,1,215378976,5675,5.56,3.50,12,0.15,474.00,753.00,4500,20250131,-41.44,2305,20240805,14.32,4500,-41.44,20250131,2405,9.56,20250102,4500,-41.44,20250131,2305,14.32,20240805,2.28,N,091810,500,1076 억,,5511676,N,N,1887,N,00,N
|
|
20250226,090750,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2650,15,2,0.57,306234930,116206,7.21,2625,2650,2620,3425,1845,2635,2635.28,5.08,1997,2053,2695,2665,2645,2615,2595,2655,2605,1077,790,500,1940,5,1,215378976,5708,5.59,3.52,12,0.05,474.00,753.00,4500,20250131,-41.11,2305,20240805,14.97,4500,-41.11,20250131,2405,10.19,20250102,4500,-41.11,20250131,2305,14.97,20240805,2.28,N,091810,500,1076 억,,5474772,N,N,1887,N,00,N
|
|
20250225,160739,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2635,-30,5,-1.13,4162723170,1572481,84.25,2660,2675,2625,3460,1870,2665,2647.28,5.08,-143429,-144105,2728,2696,2678,2646,2628,2687,2637,1077,795,500,1970,5,1,215378976,5675,5.56,3.50,12,0.73,474.00,753.00,4500,20250131,-41.44,2305,20240805,14.32,4500,-41.44,20250131,2405,9.56,20250102,4500,-41.44,20250131,2305,14.32,20240805,2.27,N,091810,500,1076 억,,5472775,N,N,1887,N,00,N
|
|
20250225,150741,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2635,-30,5,-1.13,3798646945,1434192,76.84,2660,2675,2630,3460,1870,2665,2648.62,5.08,-145198,-145968,2728,2696,2678,2646,2628,2687,2637,1077,795,500,1970,5,1,215378976,5675,5.56,3.50,12,0.67,474.00,753.00,4500,20250131,-41.44,2305,20240805,14.32,4500,-41.44,20250131,2405,9.56,20250102,4500,-41.44,20250131,2305,14.32,20240805,2.27,N,091810,500,1076 억,,5471006,N,N,163,N,00,N
|
|
20250225,140739,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2645,-20,5,-0.75,2747271070,1035321,55.47,2660,2675,2640,3460,1870,2665,2653.54,5.18,-41668,-42295,2728,2696,2678,2646,2628,2687,2637,1077,795,500,1970,5,1,215378976,5697,5.58,3.51,12,0.48,474.00,753.00,4500,20250131,-41.22,2305,20240805,14.75,4500,-41.22,20250131,2405,9.98,20250102,4500,-41.22,20250131,2305,14.75,20240805,2.27,N,091810,500,1076 억,,5574536,N,N,163,N,00,N
|
|
20250225,130743,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2645,-20,5,-0.75,2357996895,888188,47.59,2660,2675,2640,3460,1870,2665,2654.83,5.19,-23247,-23728,2728,2696,2678,2646,2628,2687,2637,1077,795,500,1970,5,1,215378976,5697,5.58,3.51,12,0.41,474.00,753.00,4500,20250131,-41.22,2305,20240805,14.75,4500,-41.22,20250131,2405,9.98,20250102,4500,-41.22,20250131,2305,14.75,20240805,2.27,N,091810,500,1076 억,,5592957,N,N,163,N,00,N
|
|
20250225,120738,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2655,-10,5,-0.38,1813786605,682663,36.58,2660,2675,2640,3460,1870,2665,2656.92,5.22,6185,5848,2728,2696,2678,2646,2628,2687,2637,1077,795,500,1970,5,1,215378976,5718,5.60,3.53,12,0.32,474.00,753.00,4500,20250131,-41.00,2305,20240805,15.18,4500,-41.00,20250131,2405,10.40,20250102,4500,-41.00,20250131,2305,15.18,20240805,2.27,N,091810,500,1076 억,,5622389,N,N,163,N,00,N
|
|
20250225,110740,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2670,5,2,0.19,1520815475,572635,30.68,2660,2675,2640,3460,1870,2665,2655.81,5.26,44898,44481,2728,2696,2678,2646,2628,2687,2637,1077,795,500,1970,5,1,215378976,5751,5.63,3.55,12,0.27,474.00,753.00,4500,20250131,-40.67,2305,20240805,15.84,4500,-40.67,20250131,2405,11.02,20250102,4500,-40.67,20250131,2305,15.84,20240805,2.27,N,091810,500,1076 억,,5661102,N,N,163,N,00,N
|
|
20250225,100737,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2665,0,3,0.00,1251312400,471632,25.27,2660,2670,2640,3460,1870,2665,2653.14,5.26,42214,41951,2728,2696,2678,2646,2628,2687,2637,1077,795,500,1970,5,1,215378976,5740,5.62,3.54,12,0.22,474.00,753.00,4500,20250131,-40.78,2305,20240805,15.62,4500,-40.78,20250131,2405,10.81,20250102,4500,-40.78,20250131,2305,15.62,20240805,2.27,N,091810,500,1076 억,,5658418,N,N,163,N,00,N
|
|
20250225,090744,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2645,-20,5,-0.75,377818745,142410,7.63,2660,2670,2640,3460,1870,2665,2652.98,5.23,18176,13173,2728,2696,2678,2646,2628,2687,2637,1077,795,500,1970,5,1,215378976,5697,5.58,3.51,12,0.07,474.00,753.00,4500,20250131,-41.22,2305,20240805,14.75,4500,-41.22,20250131,2405,9.98,20250102,4500,-41.22,20250131,2305,14.75,20240805,2.27,N,091810,500,1076 억,,5634380,N,N,163,N,00,N
|
|
20250224,160734,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2665,-35,5,-1.30,4948051225,1850061,82.26,2675,2710,2660,3510,1890,2700,2674.55,5.21,-84587,-77422,2756,2727,2701,2672,2646,2715,2660,1077,810,500,1990,5,1,215378976,5740,5.62,3.54,12,0.86,474.00,753.00,4500,20250131,-40.78,2305,20240805,15.62,4500,-40.78,20250131,2405,10.81,20250102,4500,-40.78,20250131,2305,15.62,20240805,2.34,N,091810,500,1076 억,,5605388,N,N,163,N,00,N
|
|
20250224,150734,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2665,-35,5,-1.30,4581515815,1712507,76.15,2675,2710,2660,3510,1890,2700,2675.33,5.22,-65314,-68993,2756,2727,2701,2672,2646,2715,2660,1077,810,500,1990,5,1,215378976,5740,5.62,3.54,12,0.80,474.00,753.00,4500,20250131,-40.78,2305,20240805,15.62,4500,-40.78,20250131,2405,10.81,20250102,4500,-40.78,20250131,2305,15.62,20240805,2.34,N,091810,500,1076 억,,5624661,N,N,0,N,00,N
|
|
20250224,140732,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2670,-30,5,-1.11,3686368250,1376610,61.21,2675,2710,2665,3510,1890,2700,2677.86,5.23,-56708,-57257,2756,2727,2701,2672,2646,2715,2660,1077,810,500,1990,5,1,215378976,5751,5.63,3.55,12,0.64,474.00,753.00,4500,20250131,-40.67,2305,20240805,15.84,4500,-40.67,20250131,2405,11.02,20250102,4500,-40.67,20250131,2305,15.84,20240805,2.34,N,091810,500,1076 억,,5633267,N,N,0,N,00,N
|
|
20250224,130734,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2680,-20,5,-0.74,3261964085,1217783,54.15,2675,2710,2665,3510,1890,2700,2678.61,5.24,-50329,-50991,2756,2727,2701,2672,2646,2715,2660,1077,810,500,1990,5,1,215378976,5772,5.65,3.56,12,0.57,474.00,753.00,4500,20250131,-40.44,2305,20240805,16.27,4500,-40.44,20250131,2405,11.43,20250102,4500,-40.44,20250131,2305,16.27,20240805,2.34,N,091810,500,1076 억,,5639646,N,N,0,N,00,N
|
|
20250224,120731,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2690,-10,5,-0.37,2983806335,1113981,49.53,2675,2710,2665,3510,1890,2700,2678.51,5.24,-51097,-51767,2756,2727,2701,2672,2646,2715,2660,1077,810,500,1990,5,1,215378976,5794,5.68,3.57,12,0.52,474.00,753.00,4500,20250131,-40.22,2305,20240805,16.70,4500,-40.22,20250131,2405,11.85,20250102,4500,-40.22,20250131,2305,16.70,20240805,2.34,N,091810,500,1076 억,,5638878,N,N,0,N,00,N
|
|
20250224,110729,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2670,-30,5,-1.11,2678005735,999798,44.46,2675,2710,2665,3510,1890,2700,2678.55,5.21,-77315,-77864,2756,2727,2701,2672,2646,2715,2660,1077,810,500,1990,5,1,215378976,5751,5.63,3.55,12,0.46,474.00,753.00,4500,20250131,-40.67,2305,20240805,15.84,4500,-40.67,20250131,2405,11.02,20250102,4500,-40.67,20250131,2305,15.84,20240805,2.34,N,091810,500,1076 억,,5612660,N,N,0,N,00,N
|
|
20250224,100730,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2675,-25,5,-0.93,2157122315,804821,35.79,2675,2710,2665,3510,1890,2700,2680.25,5.22,-65437,-65986,2756,2727,2701,2672,2646,2715,2660,1077,810,500,1990,5,1,215378976,5761,5.64,3.55,12,0.37,474.00,753.00,4500,20250131,-40.56,2305,20240805,16.05,4500,-40.56,20250131,2405,11.23,20250102,4500,-40.56,20250131,2305,16.05,20240805,2.34,N,091810,500,1076 억,,5624538,N,N,0,N,00,N
|
|
20250224,090736,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2675,-25,5,-0.93,612273315,228852,10.18,2675,2695,2670,3510,1890,2700,2675.41,5.30,14511,15734,2756,2727,2701,2672,2646,2715,2660,1077,810,500,1990,5,1,215378976,5761,5.64,3.55,12,0.11,474.00,753.00,4500,20250131,-40.56,2305,20240805,16.05,4500,-40.56,20250131,2405,11.23,20250102,4500,-40.56,20250131,2305,16.05,20240805,2.34,N,091810,500,1076 억,,5704486,N,N,0,N,00,N
|
|
20250221,160728,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2700,-25,5,-0.92,5882018650,2177421,67.77,2730,2730,2675,3540,1910,2725,2701.32,5.28,21948,9670,2795,2760,2735,2700,2675,2777,2717,1077,815,500,2010,5,1,215378976,5815,5.70,3.59,12,1.01,474.00,753.00,4500,20250131,-40.00,2305,20240805,17.14,4500,-40.00,20250131,2405,12.27,20250102,4500,-40.00,20250131,2305,17.14,20240805,2.54,N,091810,500,1076 억,,5689975,N,N,647,N,00,N
|
|
20250221,150731,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2700,-25,5,-0.92,5613931280,2078073,64.68,2730,2730,2675,3540,1910,2725,2701.45,5.27,9847,-1993,2795,2760,2735,2700,2675,2777,2717,1077,815,500,2010,5,1,215378976,5815,5.70,3.59,12,0.96,474.00,753.00,4500,20250131,-40.00,2305,20240805,17.14,4500,-40.00,20250131,2405,12.27,20250102,4500,-40.00,20250131,2305,17.14,20240805,2.54,N,091810,500,1076 억,,5677874,N,N,647,N,00,N
|
|
20250221,140731,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2700,-25,5,-0.92,4731333460,1750610,54.49,2730,2730,2675,3540,1910,2725,2702.61,5.28,16229,11189,2795,2760,2735,2700,2675,2777,2717,1077,815,500,2010,5,1,215378976,5815,5.70,3.59,12,0.81,474.00,753.00,4500,20250131,-40.00,2305,20240805,17.14,4500,-40.00,20250131,2405,12.27,20250102,4500,-40.00,20250131,2305,17.14,20240805,2.54,N,091810,500,1076 억,,5684256,N,N,647,N,00,N
|
|
20250221,130729,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2705,-20,5,-0.73,4078796950,1508895,46.96,2730,2730,2675,3540,1910,2725,2703.09,5.30,35487,34097,2795,2760,2735,2700,2675,2777,2717,1077,815,500,2010,5,1,215378976,5826,5.71,3.59,12,0.70,474.00,753.00,4500,20250131,-39.89,2305,20240805,17.35,4500,-39.89,20250131,2405,12.47,20250102,4500,-39.89,20250131,2305,17.35,20240805,2.54,N,091810,500,1076 억,,5703514,N,N,647,N,00,N
|
|
20250221,120731,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2710,-15,5,-0.55,3665648405,1356171,42.21,2730,2730,2675,3540,1910,2725,2702.86,5.30,34391,32487,2795,2760,2735,2700,2675,2777,2717,1077,815,500,2010,5,1,215378976,5837,5.72,3.60,12,0.63,474.00,753.00,4500,20250131,-39.78,2305,20240805,17.57,4500,-39.78,20250131,2405,12.68,20250102,4500,-39.78,20250131,2305,17.57,20240805,2.54,N,091810,500,1076 억,,5702418,N,N,647,N,00,N
|
|
20250221,110727,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2720,-5,5,-0.18,3190613195,1180751,36.75,2730,2730,2675,3540,1910,2725,2702.09,5.28,12082,10246,2795,2760,2735,2700,2675,2777,2717,1077,815,500,2010,5,1,215378976,5858,5.74,3.61,12,0.55,474.00,753.00,4500,20250131,-39.56,2305,20240805,18.00,4500,-39.56,20250131,2405,13.10,20250102,4500,-39.56,20250131,2305,18.00,20240805,2.54,N,091810,500,1076 억,,5680109,N,N,647,N,00,N
|
|
20250221,100729,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2705,-20,5,-0.73,2551896390,945262,29.42,2730,2730,2675,3540,1910,2725,2699.53,5.28,18767,17630,2795,2760,2735,2700,2675,2777,2717,1077,815,500,2010,5,1,215378976,5826,5.71,3.59,12,0.44,474.00,753.00,4500,20250131,-39.89,2305,20240805,17.35,4500,-39.89,20250131,2405,12.47,20250102,4500,-39.89,20250131,2305,17.35,20240805,2.54,N,091810,500,1076 억,,5686794,N,N,647,N,00,N
|
|
20250221,090730,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2675,-50,5,-1.83,944077755,349046,10.86,2730,2730,2675,3540,1910,2725,2704.44,5.19,-79959,-83222,2795,2760,2735,2700,2675,2777,2717,1077,815,500,2010,5,1,215378976,5761,5.64,3.55,12,0.16,474.00,753.00,4500,20250131,-40.56,2305,20240805,16.05,4500,-40.56,20250131,2405,11.23,20250102,4500,-40.56,20250131,2305,16.05,20240805,2.54,N,091810,500,1076 억,,5588068,N,N,647,N,00,N
|
|
20250220,160726,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2725,-20,5,-0.73,8521717190,3115989,31.65,2715,2770,2710,3565,1925,2745,2734.84,5.25,296654,310489,2885,2815,2770,2700,2655,2850,2735,1077,820,500,2030,5,1,215378976,5869,5.75,3.62,12,1.45,474.00,753.00,4500,20250131,-39.44,2305,20240805,18.22,4500,-39.44,20250131,2405,13.31,20250102,4500,-39.44,20250131,2305,18.22,20240805,2.36,N,091810,500,1076 억,,5655488,N,N,647,N,00,N
|
|
20250220,150728,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2730,-15,5,-0.55,7823820150,2860089,29.05,2715,2770,2710,3565,1925,2745,2735.50,5.28,329186,330343,2885,2815,2770,2700,2655,2850,2735,1077,820,500,2030,5,1,215378976,5880,5.76,3.63,12,1.33,474.00,753.00,4500,20250131,-39.33,2305,20240805,18.44,4500,-39.33,20250131,2405,13.51,20250102,4500,-39.33,20250131,2305,18.44,20240805,2.36,N,091810,500,1076 억,,5688020,N,N,3917,N,00,N
|
|
20250220,140728,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2735,-10,5,-0.36,7270357180,2657774,26.99,2715,2770,2710,3565,1925,2745,2735.48,5.27,314659,312923,2885,2815,2770,2700,2655,2850,2735,1077,820,500,2030,5,1,215378976,5891,5.77,3.63,12,1.23,474.00,753.00,4500,20250131,-39.22,2305,20240805,18.66,4500,-39.22,20250131,2405,13.72,20250102,4500,-39.22,20250131,2305,18.66,20240805,2.36,N,091810,500,1076 억,,5673493,N,N,3917,N,00,N
|
|
20250220,130726,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2740,-5,5,-0.18,6531045350,2387163,24.24,2715,2770,2710,3565,1925,2745,2735.88,5.20,242725,241024,2885,2815,2770,2700,2655,2850,2735,1077,820,500,2030,5,1,215378976,5901,5.78,3.64,12,1.11,474.00,753.00,4500,20250131,-39.11,2305,20240805,18.87,4500,-39.11,20250131,2405,13.93,20250102,4500,-39.11,20250131,2305,18.87,20240805,2.36,N,091810,500,1076 억,,5601559,N,N,3917,N,00,N
|
|
20250220,120726,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2740,-5,5,-0.18,6169375785,2255007,22.90,2715,2770,2710,3565,1925,2745,2735.83,5.18,222808,220769,2885,2815,2770,2700,2655,2850,2735,1077,820,500,2030,5,1,215378976,5901,5.78,3.64,12,1.05,474.00,753.00,4500,20250131,-39.11,2305,20240805,18.87,4500,-39.11,20250131,2405,13.93,20250102,4500,-39.11,20250131,2305,18.87,20240805,2.36,N,091810,500,1076 억,,5581642,N,N,3917,N,00,N
|
|
20250220,110726,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2730,-15,5,-0.55,5600776370,2047006,20.79,2715,2770,2710,3565,1925,2745,2736.06,5.12,149445,148497,2885,2815,2770,2700,2655,2850,2735,1077,820,500,2030,5,1,215378976,5880,5.76,3.63,12,0.95,474.00,753.00,4500,20250131,-39.33,2305,20240805,18.44,4500,-39.33,20250131,2405,13.51,20250102,4500,-39.33,20250131,2305,18.44,20240805,2.36,N,091810,500,1076 억,,5508279,N,N,3917,N,00,N
|
|
20250220,100725,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2735,-10,5,-0.36,4062474875,1482180,15.05,2715,2770,2710,3565,1925,2745,2740.86,5.11,146860,143974,2885,2815,2770,2700,2655,2850,2735,1077,820,500,2030,5,1,215378976,5891,5.77,3.63,12,0.69,474.00,753.00,4500,20250131,-39.22,2305,20240805,18.66,4500,-39.22,20250131,2405,13.72,20250102,4500,-39.22,20250131,2305,18.66,20240805,2.36,N,091810,500,1076 억,,5505694,N,N,3917,N,00,N
|
|
20250220,090730,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2750,5,2,0.18,1145329370,419589,4.26,2715,2760,2710,3565,1925,2745,2729.42,5.07,103968,104233,2885,2815,2770,2700,2655,2850,2735,1077,820,500,2030,5,1,215378976,5923,5.80,3.65,12,0.19,474.00,753.00,4500,20250131,-38.89,2305,20240805,19.31,4500,-38.89,20250131,2405,14.35,20250102,4500,-38.89,20250131,2305,19.31,20240805,2.36,N,091810,500,1076 억,,5462802,N,N,3917,N,00,N
|
|
20250219,160724,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2745,25,2,0.92,26869727695,9675745,43.29,2740,2840,2725,3535,1905,2720,2777.23,4.94,950958,981790,2933,2826,2763,2656,2593,2795,2625,1077,815,500,2010,5,1,215378976,5912,5.79,3.65,12,4.49,474.00,753.00,4500,20250131,-39.00,2305,20240805,19.09,4500,-39.00,20250131,2405,14.14,20250102,4500,-39.00,20250131,2305,19.09,20240805,2.42,N,091810,500,1076 억,,5314061,N,N,3917,N,00,N
|
|
20250219,150726,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2745,25,2,0.92,25483532805,9170539,41.03,2740,2840,2725,3535,1905,2720,2778.93,4.86,871193,851921,2933,2826,2763,2656,2593,2795,2625,1077,815,500,2010,5,1,215378976,5912,5.79,3.65,12,4.26,474.00,753.00,4500,20250131,-39.00,2305,20240805,19.09,4500,-39.00,20250131,2405,14.14,20250102,4500,-39.00,20250131,2305,19.09,20240805,2.42,N,091810,500,1076 억,,5234296,N,N,0,N,00,N
|
|
20250219,140722,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2760,40,2,1.47,22598833765,8124251,36.35,2740,2840,2725,3535,1905,2720,2781.75,4.61,599679,589572,2933,2826,2763,2656,2593,2795,2625,1077,815,500,2010,5,1,215378976,5944,5.82,3.67,12,3.77,474.00,753.00,4500,20250131,-38.67,2305,20240805,19.74,4500,-38.67,20250131,2405,14.76,20250102,4500,-38.67,20250131,2305,19.74,20240805,2.42,N,091810,500,1076 억,,4962782,N,N,0,N,00,N
|
|
20250219,130723,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2760,40,2,1.47,20072065905,7208255,32.25,2740,2840,2725,3535,1905,2720,2784.71,4.60,585771,579116,2933,2826,2763,2656,2593,2795,2625,1077,815,500,2010,5,1,215378976,5944,5.82,3.67,12,3.35,474.00,753.00,4500,20250131,-38.67,2305,20240805,19.74,4500,-38.67,20250131,2405,14.76,20250102,4500,-38.67,20250131,2305,19.74,20240805,2.42,N,091810,500,1076 억,,4948874,N,N,0,N,00,N
|
|
20250219,120723,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2765,45,2,1.65,19068196715,6845264,30.62,2740,2840,2725,3535,1905,2720,2785.72,4.57,559466,557127,2933,2826,2763,2656,2593,2795,2625,1077,815,500,2010,5,1,215378976,5955,5.83,3.67,12,3.18,474.00,753.00,4500,20250131,-38.56,2305,20240805,19.96,4500,-38.56,20250131,2405,14.97,20250102,4500,-38.56,20250131,2305,19.96,20240805,2.42,N,091810,500,1076 억,,4922569,N,N,0,N,00,N
|
|
20250219,110724,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2790,70,2,2.57,17003306320,6101760,27.30,2740,2840,2725,3535,1905,2720,2786.76,4.58,564480,567079,2933,2826,2763,2656,2593,2795,2625,1077,815,500,2010,5,1,215378976,6009,5.89,3.71,12,2.83,474.00,753.00,4500,20250131,-38.00,2305,20240805,21.04,4500,-38.00,20250131,2405,16.01,20250102,4500,-38.00,20250131,2305,21.04,20240805,2.42,N,091810,500,1076 억,,4927583,N,N,0,N,00,N
|
|
20250219,100723,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2790,70,2,2.57,12372862015,4443694,19.88,2740,2840,2725,3535,1905,2720,2784.55,4.26,220337,218875,2933,2826,2763,2656,2593,2795,2625,1077,815,500,2010,5,1,215378976,6009,5.89,3.71,12,2.06,474.00,753.00,4500,20250131,-38.00,2305,20240805,21.04,4500,-38.00,20250131,2405,16.01,20250102,4500,-38.00,20250131,2305,21.04,20240805,2.42,N,091810,500,1076 억,,4583440,N,N,0,N,00,N
|
|
20250219,090725,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2730,10,2,0.37,1327148280,484560,2.17,2740,2755,2725,3535,1905,2720,2739.38,4.06,9594,9493,2933,2826,2763,2656,2593,2795,2625,1077,815,500,2010,5,1,215378976,5880,5.76,3.63,12,0.22,474.00,753.00,4500,20250131,-39.33,2305,20240805,18.44,4500,-39.33,20250131,2405,13.51,20250102,4500,-39.33,20250131,2305,18.44,20240805,2.42,N,091810,500,1076 억,,4372697,N,N,0,N,00,N
|
|
20250218,160722,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2720,-690,5,-20.23,60791821560,22135778,462.56,2825,2870,2700,4430,2390,3410,2746.37,4.04,-3334896,-3349707,3616,3512,3361,3257,3106,3565,3310,1077,1020,500,2520,5,1,215378976,5858,5.74,3.61,12,10.28,474.00,753.00,4500,20250131,-39.56,2305,20240805,18.00,4500,-39.56,20250131,2405,13.10,20250102,4500,-39.56,20250131,2305,18.00,20240805,2.40,N,091810,500,1076 억,,4348784,N,N,1574,N,00,N
|
|
20250218,150723,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2720,-690,5,-20.23,58469653045,21283953,444.76,2825,2870,2700,4430,2390,3410,2747.11,4.09,-3283171,-3312562,3616,3512,3361,3257,3106,3565,3310,1077,1020,500,2520,5,1,215378976,5858,5.74,3.61,12,9.88,474.00,753.00,4500,20250131,-39.56,2305,20240805,18.00,4500,-39.56,20250131,2405,13.10,20250102,4500,-39.56,20250131,2305,18.00,20240805,2.40,N,091810,500,1076 억,,4400509,N,N,1574,N,00,N
|
|
20250218,140723,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2720,-690,5,-20.23,54070991245,19659978,410.82,2825,2870,2700,4430,2390,3410,2750.29,4.15,-3211147,-3237478,3616,3512,3361,3257,3106,3565,3310,1077,1020,500,2520,5,1,215378976,5858,5.74,3.61,12,9.13,474.00,753.00,4500,20250131,-39.56,2305,20240805,18.00,4500,-39.56,20250131,2405,13.10,20250102,4500,-39.56,20250131,2305,18.00,20240805,2.40,N,091810,500,1076 억,,4472533,N,N,1574,N,00,N
|
|
20250218,130721,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2730,-680,5,-19.94,49880317065,18122024,378.69,2825,2870,2700,4430,2390,3410,2752.45,4.19,-3176239,-3202511,3616,3512,3361,3257,3106,3565,3310,1077,1020,500,2520,5,1,215378976,5880,5.76,3.63,12,8.41,474.00,753.00,4500,20250131,-39.33,2305,20240805,18.44,4500,-39.33,20250131,2405,13.51,20250102,4500,-39.33,20250131,2305,18.44,20240805,2.40,N,091810,500,1076 억,,4507441,N,N,1574,N,00,N
|
|
20250218,120722,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2735,-675,5,-19.79,47203636120,17145728,358.29,2825,2870,2700,4430,2390,3410,2753.07,4.24,-3119435,-3143874,3616,3512,3361,3257,3106,3565,3310,1077,1020,500,2520,5,1,215378976,5891,5.77,3.63,12,7.96,474.00,753.00,4500,20250131,-39.22,2305,20240805,18.66,4500,-39.22,20250131,2405,13.72,20250102,4500,-39.22,20250131,2305,18.66,20240805,2.40,N,091810,500,1076 억,,4564245,N,N,1574,N,00,N
|
|
20250218,110721,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2735,-675,5,-19.79,43592195080,15826440,330.72,2825,2870,2700,4430,2390,3410,2754.37,4.29,-3060782,-3086813,3616,3512,3361,3257,3106,3565,3310,1077,1020,500,2520,5,1,215378976,5891,5.77,3.63,12,7.35,474.00,753.00,4500,20250131,-39.22,2305,20240805,18.66,4500,-39.22,20250131,2405,13.72,20250102,4500,-39.22,20250131,2305,18.66,20240805,2.40,N,091810,500,1076 억,,4622898,N,N,1574,N,00,N
|
|
20250218,100721,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2745,-665,5,-19.50,34853235050,12610686,263.52,2825,2870,2700,4430,2390,3410,2763.76,4.85,-2457111,-2483134,3616,3512,3361,3257,3106,3565,3310,1077,1020,500,2520,5,1,215378976,5912,5.79,3.65,12,5.86,474.00,753.00,4500,20250131,-39.00,2305,20240805,19.09,4500,-39.00,20250131,2405,14.14,20250102,4500,-39.00,20250131,2305,19.09,20240805,2.40,N,091810,500,1076 억,,5226569,N,N,1574,N,00,N
|
|
20250218,090723,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2725,-685,5,-20.09,13553054050,4881206,102.00,2825,2870,2700,4430,2390,3410,2776.52,6.39,-807396,-835831,3616,3512,3361,3257,3106,3565,3310,1077,1020,500,2520,5,1,215378976,5869,5.75,3.62,12,2.27,474.00,753.00,4500,20250131,-39.44,2305,20240805,18.22,4500,-39.44,20250131,2405,13.31,20250102,4500,-39.44,20250131,2305,18.22,20240805,2.40,N,091810,500,1076 억,,6876284,N,N,1574,N,00,N
|
|
20250217,160721,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3410,115,2,3.49,13739525855,4038765,145.22,3280,3465,3210,4280,2310,3295,3401.89,7.17,247898,247394,3448,3371,3318,3241,3188,3345,3215,1077,985,500,2430,5,1,215378976,7344,7.19,4.53,12,1.88,474.00,753.00,4500,20250131,-24.22,2305,20240805,47.94,4500,-24.22,20250131,2405,41.79,20250102,4500,-24.22,20250131,2305,47.94,20240805,2.45,N,091810,500,1076 억,,7724168,N,N,1574,N,00,N
|
|
20250217,150720,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3400,105,2,3.19,12961693005,3810200,137.00,3280,3465,3210,4280,2310,3295,3401.89,7.19,264915,267644,3448,3371,3318,3241,3188,3345,3215,1077,985,500,2430,5,1,215378976,7323,7.17,4.52,12,1.77,474.00,753.00,4500,20250131,-24.44,2305,20240805,47.51,4500,-24.44,20250131,2405,41.37,20250102,4500,-24.44,20250131,2305,47.51,20240805,2.45,N,091810,500,1076 억,,7741185,N,N,3081,N,00,N
|
|
20250217,140719,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3415,120,2,3.64,11701996120,3441428,123.74,3280,3465,3210,4280,2310,3295,3400.38,7.30,382425,384553,3448,3371,3318,3241,3188,3345,3215,1077,985,500,2430,5,1,215378976,7355,7.20,4.54,12,1.60,474.00,753.00,4500,20250131,-24.11,2305,20240805,48.16,4500,-24.11,20250131,2405,42.00,20250102,4500,-24.11,20250131,2305,48.16,20240805,2.45,N,091810,500,1076 억,,7858695,N,N,3081,N,00,N
|
|
20250217,130721,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3420,125,2,3.79,10284798785,3025818,108.80,3280,3465,3210,4280,2310,3295,3399.07,7.32,405394,408028,3448,3371,3318,3241,3188,3345,3215,1077,985,500,2430,5,1,215378976,7366,7.22,4.54,12,1.40,474.00,753.00,4500,20250131,-24.00,2305,20240805,48.37,4500,-24.00,20250131,2405,42.20,20250102,4500,-24.00,20250131,2305,48.37,20240805,2.45,N,091810,500,1076 억,,7881664,N,N,3081,N,00,N
|
|
20250217,120722,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3455,160,2,4.86,8998997910,2652069,95.36,3280,3460,3210,4280,2310,3295,3393.26,7.35,440884,443750,3448,3371,3318,3241,3188,3345,3215,1077,985,500,2430,5,1,215378976,7441,7.29,4.59,12,1.23,474.00,753.00,4500,20250131,-23.22,2305,20240805,49.89,4500,-23.22,20250131,2405,43.66,20250102,4500,-23.22,20250131,2305,49.89,20240805,2.45,N,091810,500,1076 억,,7917154,N,N,3081,N,00,N
|
|
20250217,110720,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3435,140,2,4.25,7497750635,2216130,79.68,3280,3455,3210,4280,2310,3295,3383.33,7.30,382873,386115,3448,3371,3318,3241,3188,3345,3215,1077,985,500,2430,5,1,215378976,7398,7.25,4.56,12,1.03,474.00,753.00,4500,20250131,-23.67,2305,20240805,49.02,4500,-23.67,20250131,2405,42.83,20250102,4500,-23.67,20250131,2305,49.02,20240805,2.45,N,091810,500,1076 억,,7859143,N,N,3081,N,00,N
|
|
20250217,100718,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3420,125,2,3.79,4833651250,1439273,51.75,3280,3435,3210,4280,2310,3295,3358.47,7.13,198594,198638,3448,3371,3318,3241,3188,3345,3215,1077,985,500,2430,5,1,215378976,7366,7.22,4.54,12,0.67,474.00,753.00,4500,20250131,-24.00,2305,20240805,48.37,4500,-24.00,20250131,2405,42.20,20250102,4500,-24.00,20250131,2305,48.37,20240805,2.45,N,091810,500,1076 억,,7674864,N,N,3081,N,00,N
|
|
20250217,090720,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3295,0,3,0.00,911976125,279008,10.03,3280,3300,3210,4280,2310,3295,3268.48,6.87,-76615,-78514,3448,3371,3318,3241,3188,3345,3215,1077,985,500,2430,5,1,215378976,7097,6.95,4.38,12,0.13,474.00,753.00,4500,20250131,-26.78,2305,20240805,42.95,4500,-26.78,20250131,2405,37.01,20250102,4500,-26.78,20250131,2305,42.95,20240805,2.45,N,091810,500,1076 억,,7399655,N,N,3081,N,00,N
|
|
20250214,160716,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3295,-65,5,-1.93,8914066580,2675737,59.84,3375,3395,3265,4365,2355,3360,3331.45,6.89,-160585,-109105,3533,3446,3308,3221,3083,3490,3265,1077,1005,500,2480,5,1,215378976,7097,6.95,4.38,12,1.24,474.00,753.00,4500,20250131,-26.78,2305,20240805,42.95,4500,-26.78,20250131,2405,37.01,20250102,4500,-26.78,20250131,2305,42.95,20240805,2.41,N,091810,500,1076 억,,7417336,N,N,3081,N,00,N
|
|
20250214,150714,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3325,-35,5,-1.04,7979972545,2393007,53.52,3375,3395,3265,4365,2355,3360,3334.71,6.91,-133577,-140563,3533,3446,3308,3221,3083,3490,3265,1077,1005,500,2480,5,1,215378976,7161,7.01,4.42,12,1.11,474.00,753.00,4500,20250131,-26.11,2305,20240805,44.25,4500,-26.11,20250131,2405,38.25,20250102,4500,-26.11,20250131,2305,44.25,20240805,2.41,N,091810,500,1076 억,,7444344,N,N,5196,N,00,N
|
|
20250214,140715,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3355,-5,5,-0.15,6816929165,2045359,45.74,3375,3395,3265,4365,2355,3360,3332.88,6.99,-56336,-59687,3533,3446,3308,3221,3083,3490,3265,1077,1005,500,2480,5,1,215378976,7226,7.08,4.46,12,0.95,474.00,753.00,4500,20250131,-25.44,2305,20240805,45.55,4500,-25.44,20250131,2405,39.50,20250102,4500,-25.44,20250131,2305,45.55,20240805,2.41,N,091810,500,1076 억,,7521585,N,N,5196,N,00,N
|
|
20250214,130719,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3355,-5,5,-0.15,6083437710,1826739,40.85,3375,3395,3265,4365,2355,3360,3330.22,7.06,19122,16272,3533,3446,3308,3221,3083,3490,3265,1077,1005,500,2480,5,1,215378976,7226,7.08,4.46,12,0.85,474.00,753.00,4500,20250131,-25.44,2305,20240805,45.55,4500,-25.44,20250131,2405,39.50,20250102,4500,-25.44,20250131,2305,45.55,20240805,2.41,N,091810,500,1076 억,,7597043,N,N,5196,N,00,N
|
|
20250214,120716,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3360,0,3,0.00,5752906590,1728225,38.65,3375,3395,3265,4365,2355,3360,3328.79,7.08,41717,39957,3533,3446,3308,3221,3083,3490,3265,1077,1005,500,2480,5,1,215378976,7237,7.09,4.46,12,0.80,474.00,753.00,4500,20250131,-25.33,2305,20240805,45.77,4500,-25.33,20250131,2405,39.71,20250102,4500,-25.33,20250131,2305,45.77,20240805,2.41,N,091810,500,1076 억,,7619638,N,N,5196,N,00,N
|
|
20250214,110712,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3375,15,2,0.45,4951391525,1489468,33.31,3375,3395,3265,4365,2355,3360,3324.27,7.05,10836,9256,3533,3446,3308,3221,3083,3490,3265,1077,1005,500,2480,5,1,215378976,7269,7.12,4.48,12,0.69,474.00,753.00,4500,20250131,-25.00,2305,20240805,46.42,4500,-25.00,20250131,2405,40.33,20250102,4500,-25.00,20250131,2305,46.42,20240805,2.41,N,091810,500,1076 억,,7588757,N,N,5196,N,00,N
|
|
20250214,100714,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3370,10,2,0.30,3899160680,1176141,26.30,3375,3395,3265,4365,2355,3360,3315.22,7.00,-43010,-45649,3533,3446,3308,3221,3083,3490,3265,1077,1005,500,2480,5,1,215378976,7258,7.11,4.48,12,0.55,474.00,753.00,4500,20250131,-25.11,2305,20240805,46.20,4500,-25.11,20250131,2405,40.12,20250102,4500,-25.11,20250131,2305,46.20,20240805,2.41,N,091810,500,1076 억,,7534911,N,N,5196,N,00,N
|
|
20250214,090717,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3315,-45,5,-1.34,828485180,248746,5.56,3375,3380,3300,4365,2355,3360,3330.65,7.05,13627,14763,3533,3446,3308,3221,3083,3490,3265,1077,1005,500,2480,5,1,215378976,7140,6.99,4.40,12,0.12,474.00,753.00,4500,20250131,-26.33,2305,20240805,43.82,4500,-26.33,20250131,2405,37.84,20250102,4500,-26.33,20250131,2305,43.82,20240805,2.41,N,091810,500,1076 억,,7591548,N,N,5196,N,00,N
|
|
20250213,160709,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3360,80,2,2.44,14572406170,4406775,112.62,3250,3395,3170,4260,2300,3280,3306.76,7.04,672891,681802,3536,3407,3326,3197,3116,3367,3157,1077,980,500,2420,5,1,215378976,7237,7.09,4.46,12,2.05,474.00,753.00,4500,20250131,-25.33,2305,20240805,45.77,4500,-25.33,20250131,2405,39.71,20250102,4500,-25.33,20250131,2305,45.77,20240805,2.37,N,091810,500,1076 억,,7575497,N,N,5196,N,00,N
|
|
20250213,150710,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3365,85,2,2.59,13908204470,4209456,107.58,3250,3395,3170,4260,2300,3280,3304.04,7.05,687606,696011,3536,3407,3326,3197,3116,3367,3157,1077,980,500,2420,5,1,215378976,7248,7.10,4.47,12,1.95,474.00,753.00,4500,20250131,-25.22,2305,20240805,45.99,4500,-25.22,20250131,2405,39.92,20250102,4500,-25.22,20250131,2305,45.99,20240805,2.37,N,091810,500,1076 억,,7590212,N,N,0,N,00,N
|
|
20250213,140708,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3360,80,2,2.44,11767960395,3574825,91.36,3250,3390,3170,4260,2300,3280,3291.90,7.00,630342,630360,3536,3407,3326,3197,3116,3367,3157,1077,980,500,2420,5,1,215378976,7237,7.09,4.46,12,1.66,474.00,753.00,4500,20250131,-25.33,2305,20240805,45.77,4500,-25.33,20250131,2405,39.71,20250102,4500,-25.33,20250131,2305,45.77,20240805,2.37,N,091810,500,1076 억,,7532948,N,N,0,N,00,N
|
|
20250213,130708,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3350,70,2,2.13,10873649435,3308052,84.54,3250,3390,3170,4260,2300,3280,3287.02,6.92,551376,554392,3536,3407,3326,3197,3116,3367,3157,1077,980,500,2420,5,1,215378976,7215,7.07,4.45,12,1.54,474.00,753.00,4500,20250131,-25.56,2305,20240805,45.34,4500,-25.56,20250131,2405,39.29,20250102,4500,-25.56,20250131,2305,45.34,20240805,2.37,N,091810,500,1076 억,,7453982,N,N,0,N,00,N
|
|
20250213,120709,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3355,75,2,2.29,9983873515,3042709,77.76,3250,3390,3170,4260,2300,3280,3281.24,6.84,460824,464280,3536,3407,3326,3197,3116,3367,3157,1077,980,500,2420,5,1,215378976,7226,7.08,4.46,12,1.41,474.00,753.00,4500,20250131,-25.44,2305,20240805,45.55,4500,-25.44,20250131,2405,39.50,20250102,4500,-25.44,20250131,2305,45.55,20240805,2.37,N,091810,500,1076 억,,7363430,N,N,0,N,00,N
|
|
20250213,110705,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3350,70,2,2.13,9176490095,2802318,71.62,3250,3390,3170,4260,2300,3280,3274.61,6.80,421650,425085,3536,3407,3326,3197,3116,3367,3157,1077,980,500,2420,5,1,215378976,7215,7.07,4.45,12,1.30,474.00,753.00,4500,20250131,-25.56,2305,20240805,45.34,4500,-25.56,20250131,2405,39.29,20250102,4500,-25.56,20250131,2305,45.34,20240805,2.37,N,091810,500,1076 억,,7324256,N,N,0,N,00,N
|
|
20250213,100709,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3285,5,2,0.15,5161620005,1601631,40.93,3250,3300,3170,4260,2300,3280,3222.73,6.55,148871,145474,3536,3407,3326,3197,3116,3367,3157,1077,980,500,2420,5,1,215378976,7075,6.93,4.36,12,0.74,474.00,753.00,4500,20250131,-27.00,2305,20240805,42.52,4500,-27.00,20250131,2405,36.59,20250102,4500,-27.00,20250131,2305,42.52,20240805,2.37,N,091810,500,1076 억,,7051477,N,N,0,N,00,N
|
|
20250213,090705,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3245,-35,5,-1.07,1417977020,439522,11.23,3250,3255,3170,4260,2300,3280,3226.18,6.46,49473,49473,3536,3407,3326,3197,3116,3367,3157,1077,980,500,2420,5,1,215378976,6989,6.85,4.31,12,0.20,474.00,753.00,4500,20250131,-27.89,2305,20240805,40.78,4500,-27.89,20250131,2405,34.93,20250102,4500,-27.89,20250131,2305,40.78,20240805,2.37,N,091810,500,1076 억,,6952079,N,N,0,N,00,N
|
|
20250212,160704,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3280,-130,5,-3.81,12719582730,3827535,125.73,3415,3455,3245,4430,2390,3410,3323.34,6.41,-486159,-483532,3540,3475,3380,3315,3220,3507,3347,1077,1020,500,2520,5,1,215378976,7064,6.92,4.36,12,1.78,474.00,753.00,4500,20250131,-27.11,2305,20240805,42.30,4500,-27.11,20250131,2405,36.38,20250102,4500,-27.11,20250131,2305,42.30,20240805,2.31,N,091810,500,1076 억,,6902606,N,N,738,N,00,N
|
|
20250212,150704,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3280,-130,5,-3.81,12053581255,3624336,119.06,3415,3455,3245,4430,2390,3410,3325.62,6.38,-522741,-520196,3540,3475,3380,3315,3220,3507,3347,1077,1020,500,2520,5,1,215378976,7064,6.92,4.36,12,1.68,474.00,753.00,4500,20250131,-27.11,2305,20240805,42.30,4500,-27.11,20250131,2405,36.38,20250102,4500,-27.11,20250131,2305,42.30,20240805,2.31,N,091810,500,1076 억,,6866024,N,N,738,N,00,N
|
|
20250212,140705,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3285,-125,5,-3.67,10944737985,3285561,107.93,3415,3455,3245,4430,2390,3410,3331.04,6.36,-545832,-543954,3540,3475,3380,3315,3220,3507,3347,1077,1020,500,2520,5,1,215378976,7075,6.93,4.36,12,1.53,474.00,753.00,4500,20250131,-27.00,2305,20240805,42.52,4500,-27.00,20250131,2405,36.59,20250102,4500,-27.00,20250131,2305,42.52,20240805,2.31,N,091810,500,1076 억,,6842933,N,N,738,N,00,N
|
|
20250212,130706,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3275,-135,5,-3.96,8761746895,2615995,85.93,3415,3455,3275,4430,2390,3410,3349.18,6.40,-500473,-498769,3540,3475,3380,3315,3220,3507,3347,1077,1020,500,2520,5,1,215378976,7054,6.91,4.35,12,1.21,474.00,753.00,4500,20250131,-27.22,2305,20240805,42.08,4500,-27.22,20250131,2405,36.17,20250102,4500,-27.22,20250131,2305,42.08,20240805,2.31,N,091810,500,1076 억,,6888292,N,N,738,N,00,N
|
|
20250212,120704,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3280,-130,5,-3.81,7719766700,2298908,75.52,3415,3455,3275,4430,2390,3410,3357.90,6.49,-396231,-394928,3540,3475,3380,3315,3220,3507,3347,1077,1020,500,2520,5,1,215378976,7064,6.92,4.36,12,1.07,474.00,753.00,4500,20250131,-27.11,2305,20240805,42.30,4500,-27.11,20250131,2405,36.38,20250102,4500,-27.11,20250131,2305,42.30,20240805,2.31,N,091810,500,1076 억,,6992534,N,N,738,N,00,N
|
|
20250212,110702,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3315,-95,5,-2.79,5794901545,1715224,56.34,3415,3455,3310,4430,2390,3410,3378.42,6.62,-264533,-264233,3540,3475,3380,3315,3220,3507,3347,1077,1020,500,2520,5,1,215378976,7140,6.99,4.40,12,0.80,474.00,753.00,4500,20250131,-26.33,2305,20240805,43.82,4500,-26.33,20250131,2405,37.84,20250102,4500,-26.33,20250131,2305,43.82,20240805,2.31,N,091810,500,1076 억,,7124232,N,N,738,N,00,N
|
|
20250212,100700,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3365,-45,5,-1.32,3766752625,1108193,36.40,3415,3455,3355,4430,2390,3410,3398.95,6.76,-110354,-110106,3540,3475,3380,3315,3220,3507,3347,1077,1020,500,2520,5,1,215378976,7248,7.10,4.47,12,0.51,474.00,753.00,4500,20250131,-25.22,2305,20240805,45.99,4500,-25.22,20250131,2405,39.92,20250102,4500,-25.22,20250131,2305,45.99,20240805,2.31,N,091810,500,1076 억,,7278411,N,N,738,N,00,N
|
|
20250212,090707,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3390,-20,5,-0.59,521965995,153576,5.04,3415,3425,3380,4430,2390,3410,3398.36,6.81,-52782,-51275,3540,3475,3380,3315,3220,3507,3347,1077,1020,500,2520,5,1,215378976,7301,7.15,4.50,12,0.07,474.00,753.00,4500,20250131,-24.67,2305,20240805,47.07,4500,-24.67,20250131,2405,40.96,20250102,4500,-24.67,20250131,2305,47.07,20240805,2.31,N,091810,500,1076 억,,7335983,N,N,738,N,00,N
|
|
20250211,160705,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3410,40,2,1.19,10041202340,2966358,87.45,3310,3445,3285,4380,2360,3370,3385.02,6.86,313592,315483,3563,3466,3393,3296,3223,3430,3260,1077,1010,500,2490,5,1,215378976,7344,7.19,4.53,12,1.38,474.00,753.00,4500,20250131,-24.22,2305,20240805,47.94,4500,-24.22,20250131,2405,41.79,20250102,4500,-24.22,20250131,2305,47.94,20240805,2.32,N,091810,500,1076 억,,7388765,N,N,738,N,00,N
|
|
20250211,150705,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3405,35,2,1.04,9427865995,2785884,82.13,3310,3445,3285,4380,2360,3370,3384.17,6.87,318641,320983,3563,3466,3393,3296,3223,3430,3260,1077,1010,500,2490,5,1,215378976,7334,7.18,4.52,12,1.29,474.00,753.00,4500,20250131,-24.33,2305,20240805,47.72,4500,-24.33,20250131,2405,41.58,20250102,4500,-24.33,20250131,2305,47.72,20240805,2.32,N,091810,500,1076 억,,7393814,N,N,0,N,00,N
|
|
20250211,140706,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3415,45,2,1.34,8535655740,2524009,74.41,3310,3445,3285,4380,2360,3370,3381.80,6.90,348736,348447,3563,3466,3393,3296,3223,3430,3260,1077,1010,500,2490,5,1,215378976,7355,7.20,4.54,12,1.17,474.00,753.00,4500,20250131,-24.11,2305,20240805,48.16,4500,-24.11,20250131,2405,42.00,20250102,4500,-24.11,20250131,2305,48.16,20240805,2.32,N,091810,500,1076 억,,7423909,N,N,0,N,00,N
|
|
20250211,130704,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3425,55,2,1.63,7711215605,2282417,67.29,3310,3445,3285,4380,2360,3370,3378.54,6.86,308232,309776,3563,3466,3393,3296,3223,3430,3260,1077,1010,500,2490,5,1,215378976,7377,7.23,4.55,12,1.06,474.00,753.00,4500,20250131,-23.89,2305,20240805,48.59,4500,-23.89,20250131,2405,42.41,20250102,4500,-23.89,20250131,2305,48.59,20240805,2.32,N,091810,500,1076 억,,7383405,N,N,0,N,00,N
|
|
20250211,120703,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3390,20,2,0.59,6114837065,1816289,53.55,3310,3435,3285,4380,2360,3370,3366.66,6.75,193588,193833,3563,3466,3393,3296,3223,3430,3260,1077,1010,500,2490,5,1,215378976,7301,7.15,4.50,12,0.84,474.00,753.00,4500,20250131,-24.67,2305,20240805,47.07,4500,-24.67,20250131,2405,40.96,20250102,4500,-24.67,20250131,2305,47.07,20240805,2.32,N,091810,500,1076 억,,7268761,N,N,0,N,00,N
|
|
20250211,110705,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3395,25,2,0.74,5278338475,1568389,46.24,3310,3435,3285,4380,2360,3370,3365.44,6.72,155443,155707,3563,3466,3393,3296,3223,3430,3260,1077,1010,500,2490,5,1,215378976,7312,7.16,4.51,12,0.73,474.00,753.00,4500,20250131,-24.56,2305,20240805,47.29,4500,-24.56,20250131,2405,41.16,20250102,4500,-24.56,20250131,2305,47.29,20240805,2.32,N,091810,500,1076 억,,7230616,N,N,0,N,00,N
|
|
20250211,100705,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3420,50,2,1.48,3738727950,1116946,32.93,3310,3425,3285,4380,2360,3370,3347.21,6.73,168274,167243,3563,3466,3393,3296,3223,3430,3260,1077,1010,500,2490,5,1,215378976,7366,7.22,4.54,12,0.52,474.00,753.00,4500,20250131,-24.00,2305,20240805,48.37,4500,-24.00,20250131,2405,42.20,20250102,4500,-24.00,20250131,2305,48.37,20240805,2.32,N,091810,500,1076 억,,7243447,N,N,0,N,00,N
|
|
20250211,090707,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3310,-60,5,-1.78,879433665,265867,7.84,3310,3325,3285,4380,2360,3370,3307.03,6.56,-7898,-7898,3563,3466,3393,3296,3223,3430,3260,1077,1010,500,2490,5,1,215378976,7129,6.98,4.40,12,0.12,474.00,753.00,4500,20250131,-26.44,2305,20240805,43.60,4500,-26.44,20250131,2405,37.63,20250102,4500,-26.44,20250131,2305,43.60,20240805,2.32,N,091810,500,1076 억,,7067275,N,N,0,N,00,N
|
|
20250210,160701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3370,-65,5,-1.89,10772116070,3181016,50.44,3490,3490,3320,4465,2405,3435,3386.40,6.57,-465234,-466698,3618,3526,3433,3341,3248,3572,3387,1077,1030,500,2540,5,1,215378976,7258,7.11,4.48,12,1.48,474.00,753.00,4500,20250131,-25.11,2305,20240805,46.20,4500,-25.11,20250131,2405,40.12,20250102,4500,-25.11,20250131,2305,46.20,20240805,2.15,N,091810,500,1076 억,,7075173,N,N,2114,N,00,N
|
|
20250210,150700,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3365,-70,5,-2.04,10230425455,3020110,47.89,3490,3490,3320,4465,2405,3435,3387.43,6.53,-507051,-509066,3618,3526,3433,3341,3248,3572,3387,1077,1030,500,2540,5,1,215378976,7248,7.10,4.47,12,1.40,474.00,753.00,4500,20250131,-25.22,2305,20240805,45.99,4500,-25.22,20250131,2405,39.92,20250102,4500,-25.22,20250131,2305,45.99,20240805,2.15,N,091810,500,1076 억,,7033356,N,N,2114,N,00,N
|
|
20250210,140700,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3360,-75,5,-2.18,8415568025,2478192,39.30,3490,3490,3350,4465,2405,3435,3395.85,6.50,-539462,-541890,3618,3526,3433,3341,3248,3572,3387,1077,1030,500,2540,5,1,215378976,7237,7.09,4.46,12,1.15,474.00,753.00,4500,20250131,-25.33,2305,20240805,45.77,4500,-25.33,20250131,2405,39.71,20250102,4500,-25.33,20250131,2305,45.77,20240805,2.15,N,091810,500,1076 억,,7000945,N,N,2114,N,00,N
|
|
20250210,130702,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3390,-45,5,-1.31,6724179295,1975647,31.33,3490,3490,3355,4465,2405,3435,3403.53,6.74,-280621,-281469,3618,3526,3433,3341,3248,3572,3387,1077,1030,500,2540,5,1,215378976,7301,7.15,4.50,12,0.92,474.00,753.00,4500,20250131,-24.67,2305,20240805,47.07,4500,-24.67,20250131,2405,40.96,20250102,4500,-24.67,20250131,2305,47.07,20240805,2.15,N,091810,500,1076 억,,7259786,N,N,2114,N,00,N
|
|
20250210,120658,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3395,-40,5,-1.16,6276973380,1843667,29.23,3490,3490,3355,4465,2405,3435,3404.61,6.75,-276250,-274902,3618,3526,3433,3341,3248,3572,3387,1077,1030,500,2540,5,1,215378976,7312,7.16,4.51,12,0.86,474.00,753.00,4500,20250131,-24.56,2305,20240805,47.29,4500,-24.56,20250131,2405,41.16,20250102,4500,-24.56,20250131,2305,47.29,20240805,2.15,N,091810,500,1076 억,,7264157,N,N,2114,N,00,N
|
|
20250210,110656,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3390,-45,5,-1.31,5439688565,1596231,25.31,3490,3490,3355,4465,2405,3435,3407.83,6.74,-282154,-280938,3618,3526,3433,3341,3248,3572,3387,1077,1030,500,2540,5,1,215378976,7301,7.15,4.50,12,0.74,474.00,753.00,4500,20250131,-24.67,2305,20240805,47.07,4500,-24.67,20250131,2405,40.96,20250102,4500,-24.67,20250131,2305,47.07,20240805,2.15,N,091810,500,1076 억,,7258253,N,N,2114,N,00,N
|
|
20250210,100657,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3370,-65,5,-1.89,4590320430,1344588,21.32,3490,3490,3355,4465,2405,3435,3413.92,6.77,-251744,-251877,3618,3526,3433,3341,3248,3572,3387,1077,1030,500,2540,5,1,215378976,7258,7.11,4.48,12,0.62,474.00,753.00,4500,20250131,-25.11,2305,20240805,46.20,4500,-25.11,20250131,2405,40.12,20250102,4500,-25.11,20250131,2305,46.20,20240805,2.15,N,091810,500,1076 억,,7288663,N,N,2114,N,00,N
|
|
20250210,090654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3400,-35,5,-1.02,1845473375,538046,8.53,3490,3490,3375,4465,2405,3435,3429.95,6.90,-112953,-113199,3618,3526,3433,3341,3248,3572,3387,1077,1030,500,2540,5,1,215378976,7323,7.17,4.52,12,0.25,474.00,753.00,4500,20250131,-24.44,2305,20240805,47.51,4500,-24.44,20250131,2405,41.37,20250102,4500,-24.44,20250131,2305,47.51,20240805,2.15,N,091810,500,1076 억,,7427454,N,N,2114,N,00,N
|
|
20250207,160649,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3435,30,2,0.88,21399374165,6197876,89.01,3360,3525,3340,4425,2385,3405,3452.76,7.00,-295449,-293014,3575,3490,3405,3320,3235,3447,3277,1077,1020,500,2510,5,1,215378976,7398,7.25,4.56,12,2.88,474.00,753.00,4500,20250131,-23.67,2305,20240805,49.02,4500,-23.67,20250131,2405,42.83,20250102,4500,-23.67,20250131,2305,49.02,20240805,2.18,N,091810,500,1076 억,,7540407,N,N,2114,N,00,N
|
|
20250207,150651,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3470,65,2,1.91,20497034575,5935376,85.24,3360,3525,3340,4425,2385,3405,3453.40,7.02,-273593,-271181,3575,3490,3405,3320,3235,3447,3277,1077,1020,500,2510,5,1,215378976,7474,7.32,4.61,12,2.76,474.00,753.00,4500,20250131,-22.89,2305,20240805,50.54,4500,-22.89,20250131,2405,44.28,20250102,4500,-22.89,20250131,2305,50.54,20240805,2.18,N,091810,500,1076 억,,7562263,N,N,1748,N,00,N
|
|
20250207,140650,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3440,35,2,1.03,18976306955,5495594,78.93,3360,3525,3340,4425,2385,3405,3453.03,7.10,-193882,-192085,3575,3490,3405,3320,3235,3447,3277,1077,1020,500,2510,5,1,215378976,7409,7.26,4.57,12,2.55,474.00,753.00,4500,20250131,-23.56,2305,20240805,49.24,4500,-23.56,20250131,2405,43.04,20250102,4500,-23.56,20250131,2305,49.24,20240805,2.18,N,091810,500,1076 억,,7641974,N,N,1748,N,00,N
|
|
20250207,130648,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3410,5,2,0.15,17632016185,5103189,73.29,3360,3525,3340,4425,2385,3405,3455.13,7.10,-196529,-194465,3575,3490,3405,3320,3235,3447,3277,1077,1020,500,2510,5,1,215378976,7344,7.19,4.53,12,2.37,474.00,753.00,4500,20250131,-24.22,2305,20240805,47.94,4500,-24.22,20250131,2405,41.79,20250102,4500,-24.22,20250131,2305,47.94,20240805,2.18,N,091810,500,1076 억,,7639327,N,N,1748,N,00,N
|
|
20250207,120649,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3425,20,2,0.59,16728690405,4839093,69.50,3360,3525,3340,4425,2385,3405,3457.03,7.08,-208924,-207391,3575,3490,3405,3320,3235,3447,3277,1077,1020,500,2510,5,1,215378976,7377,7.23,4.55,12,2.25,474.00,753.00,4500,20250131,-23.89,2305,20240805,48.59,4500,-23.89,20250131,2405,42.41,20250102,4500,-23.89,20250131,2305,48.59,20240805,2.18,N,091810,500,1076 억,,7626932,N,N,1748,N,00,N
|
|
20250207,110647,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3495,90,2,2.64,14839839575,4292545,61.65,3360,3525,3340,4425,2385,3405,3457.16,7.25,-34090,-32280,3575,3490,3405,3320,3235,3447,3277,1077,1020,500,2510,5,1,215378976,7527,7.37,4.64,12,1.99,474.00,753.00,4500,20250131,-22.33,2305,20240805,51.63,4500,-22.33,20250131,2405,45.32,20250102,4500,-22.33,20250131,2305,51.63,20240805,2.18,N,091810,500,1076 억,,7801766,N,N,1748,N,00,N
|
|
20250207,100648,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3455,50,2,1.47,10930627855,3172431,45.56,3360,3520,3340,4425,2385,3405,3445.55,7.29,12492,14127,3575,3490,3405,3320,3235,3447,3277,1077,1020,500,2510,5,1,215378976,7441,7.29,4.59,12,1.47,474.00,753.00,4500,20250131,-23.22,2305,20240805,49.89,4500,-23.22,20250131,2405,43.66,20250102,4500,-23.22,20250131,2305,49.89,20240805,2.18,N,091810,500,1076 억,,7848348,N,N,1748,N,00,N
|
|
20250207,090652,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3465,60,2,1.76,1864615925,548034,7.87,3360,3465,3340,4425,2385,3405,3402.36,7.39,119130,118887,3575,3490,3405,3320,3235,3447,3277,1077,1020,500,2510,5,1,215378976,7463,7.31,4.60,12,0.25,474.00,753.00,4500,20250131,-23.00,2305,20240805,50.33,4500,-23.00,20250131,2405,44.07,20250102,4500,-23.00,20250131,2305,50.33,20240805,2.18,N,091810,500,1076 억,,7954986,N,N,1748,N,00,N
|
|
20250206,160632,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3405,125,2,3.81,22903354990,6747168,85.44,3410,3490,3320,4260,2300,3280,3394.49,7.28,-994172,-997076,3593,3436,3333,3176,3073,3515,3255,1077,980,500,2420,5,1,215378976,7334,7.18,4.52,12,3.13,474.00,753.00,4500,20250131,-24.33,2305,20240805,47.72,4500,-24.33,20250131,2405,41.58,20250102,4500,-24.33,20250131,2305,47.72,20240805,2.16,N,091810,500,1076 억,,7835856,N,N,1748,N,00,N
|
|
20250206,150635,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3395,115,2,3.51,20965958080,6179068,78.25,3410,3490,3320,4260,2300,3280,3393.06,7.41,-856261,-860133,3593,3436,3333,3176,3073,3515,3255,1077,980,500,2420,5,1,215378976,7312,7.16,4.51,12,2.87,474.00,753.00,4500,20250131,-24.56,2305,20240805,47.29,4500,-24.56,20250131,2405,41.16,20250102,4500,-24.56,20250131,2305,47.29,20240805,2.16,N,091810,500,1076 억,,7973767,N,N,519,N,00,N
|
|
20250206,140637,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3340,60,2,1.83,19006892670,5595588,70.86,3410,3490,3320,4260,2300,3280,3396.76,7.36,-903314,-907852,3593,3436,3333,3176,3073,3515,3255,1077,980,500,2420,5,1,215378976,7194,7.05,4.44,12,2.60,474.00,753.00,4500,20250131,-25.78,2305,20240805,44.90,4500,-25.78,20250131,2405,38.88,20250102,4500,-25.78,20250131,2305,44.90,20240805,2.16,N,091810,500,1076 억,,7926714,N,N,519,N,00,N
|
|
20250206,130634,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3335,55,2,1.68,18006217065,5295787,67.06,3410,3490,3320,4260,2300,3280,3400.10,7.48,-781102,-785147,3593,3436,3333,3176,3073,3515,3255,1077,980,500,2420,5,1,215378976,7183,7.04,4.43,12,2.46,474.00,753.00,4500,20250131,-25.89,2305,20240805,44.69,4500,-25.89,20250131,2405,38.67,20250102,4500,-25.89,20250131,2305,44.69,20240805,2.16,N,091810,500,1076 억,,8048926,N,N,519,N,00,N
|
|
20250206,120631,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3380,100,2,3.05,17243094445,5068240,64.18,3410,3490,3320,4260,2300,3280,3402.19,7.56,-692737,-696204,3593,3436,3333,3176,3073,3515,3255,1077,980,500,2420,5,1,215378976,7280,7.13,4.49,12,2.35,474.00,753.00,4500,20250131,-24.89,2305,20240805,46.64,4500,-24.89,20250131,2405,40.54,20250102,4500,-24.89,20250131,2305,46.64,20240805,2.16,N,091810,500,1076 억,,8137291,N,N,519,N,00,N
|
|
20250206,110626,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3340,60,2,1.83,15648196380,4592736,58.16,3410,3490,3330,4260,2300,3280,3407.16,7.53,-719653,-722370,3593,3436,3333,3176,3073,3515,3255,1077,980,500,2420,5,1,215378976,7194,7.05,4.44,12,2.13,474.00,753.00,4500,20250131,-25.78,2305,20240805,44.90,4500,-25.78,20250131,2405,38.88,20250102,4500,-25.78,20250131,2305,44.90,20240805,2.16,N,091810,500,1076 억,,8110375,N,N,519,N,00,N
|
|
20250206,100629,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3385,105,2,3.20,12925955165,3785072,47.93,3410,3490,3360,4260,2300,3280,3414.98,7.65,-591689,-595189,3593,3436,3333,3176,3073,3515,3255,1077,980,500,2420,5,1,215378976,7291,7.14,4.50,12,1.76,474.00,753.00,4500,20250131,-24.78,2305,20240805,46.85,4500,-24.78,20250131,2405,40.75,20250102,4500,-24.78,20250131,2305,46.85,20240805,2.16,N,091810,500,1076 억,,8238339,N,N,519,N,00,N
|
|
20250206,090636,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3420,140,2,4.27,6138826495,1792480,22.70,3410,3490,3370,4260,2300,3280,3424.77,7.72,-517235,-518405,3593,3436,3333,3176,3073,3515,3255,1077,980,500,2420,5,1,215378976,7366,7.22,4.54,12,0.83,474.00,753.00,4500,20250131,-24.00,2305,20240805,48.37,4500,-24.00,20250131,2405,42.20,20250102,4500,-24.00,20250131,2305,48.37,20240805,2.16,N,091810,500,1076 억,,8312793,N,N,519,N,00,N
|
|
20250205,160626,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3280,15,2,0.46,25678595150,7669287,77.79,3240,3490,3230,4240,2290,3265,3348.34,8.20,-285352,-427733,3648,3456,3348,3156,3048,3402,3102,1077,975,500,2410,5,1,215378976,7064,6.92,4.36,12,3.56,474.00,753.00,4500,20250131,-27.11,2305,20240805,42.30,4500,-27.11,20250131,2405,36.38,20250102,4500,-27.11,20250131,2305,42.30,20240805,1.91,N,091810,500,1076 억,,8830028,N,N,519,N,00,N
|
|
20250205,150629,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3285,20,2,0.61,24415151140,7284802,73.89,3240,3490,3230,4240,2290,3265,3351.61,8.18,-309245,-450657,3648,3456,3348,3156,3048,3402,3102,1077,975,500,2410,5,1,215378976,7075,6.93,4.36,12,3.38,474.00,753.00,4500,20250131,-27.00,2305,20240805,42.52,4500,-27.00,20250131,2405,36.59,20250102,4500,-27.00,20250131,2305,42.52,20240805,1.91,N,091810,500,1076 억,,8806135,N,N,2682,N,00,N
|
|
20250205,140628,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3310,45,2,1.38,22935222300,6835165,69.33,3240,3490,3230,4240,2290,3265,3355.58,8.20,-289163,-434266,3648,3456,3348,3156,3048,3402,3102,1077,975,500,2410,5,1,215378976,7129,6.98,4.40,12,3.17,474.00,753.00,4500,20250131,-26.44,2305,20240805,43.60,4500,-26.44,20250131,2405,37.63,20250102,4500,-26.44,20250131,2305,43.60,20240805,1.91,N,091810,500,1076 억,,8826217,N,N,2682,N,00,N
|
|
20250205,130627,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3320,55,2,1.68,22288919475,6640086,67.35,3240,3490,3230,4240,2290,3265,3356.83,8.18,-312795,-454965,3648,3456,3348,3156,3048,3402,3102,1077,975,500,2410,5,1,215378976,7151,7.00,4.41,12,3.08,474.00,753.00,4500,20250131,-26.22,2305,20240805,44.03,4500,-26.22,20250131,2405,38.05,20250102,4500,-26.22,20250131,2305,44.03,20240805,1.91,N,091810,500,1076 억,,8802585,N,N,2682,N,00,N
|
|
20250205,120628,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3270,5,2,0.15,21061385400,6267941,63.58,3240,3490,3230,4240,2290,3265,3360.29,8.22,-259920,-404241,3648,3456,3348,3156,3048,3402,3102,1077,975,500,2410,5,1,215378976,7043,6.90,4.34,12,2.91,474.00,753.00,4500,20250131,-27.33,2305,20240805,41.87,4500,-27.33,20250131,2405,35.97,20250102,4500,-27.33,20250131,2305,41.87,20240805,1.91,N,091810,500,1076 억,,8855460,N,N,2682,N,00,N
|
|
20250205,110628,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3295,30,2,0.92,19395470370,5758573,58.41,3240,3490,3230,4240,2290,3265,3368.24,8.26,-224230,-326561,3648,3456,3348,3156,3048,3402,3102,1077,975,500,2410,5,1,215378976,7097,6.95,4.38,12,2.67,474.00,753.00,4500,20250131,-26.78,2305,20240805,42.95,4500,-26.78,20250131,2405,37.01,20250102,4500,-26.78,20250131,2305,42.95,20240805,1.91,N,091810,500,1076 억,,8891150,N,N,2682,N,00,N
|
|
20250205,100633,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3360,95,2,2.91,16929158310,5014382,50.86,3240,3490,3230,4240,2290,3265,3376.29,8.34,-136164,-190710,3648,3456,3348,3156,3048,3402,3102,1077,975,500,2410,5,1,215378976,7237,7.09,4.46,12,2.33,474.00,753.00,4500,20250131,-25.33,2305,20240805,45.77,4500,-25.33,20250131,2405,39.71,20250102,4500,-25.33,20250131,2305,45.77,20240805,1.91,N,091810,500,1076 억,,8979216,N,N,2682,N,00,N
|
|
20250205,090638,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3345,80,2,2.45,3167653655,961205,9.75,3240,3365,3230,4240,2290,3265,3295.75,8.51,48371,43751,3648,3456,3348,3156,3048,3402,3102,1077,975,500,2410,5,1,215378976,7204,7.06,4.44,12,0.45,474.00,753.00,4500,20250131,-25.67,2305,20240805,45.12,4500,-25.67,20250131,2405,39.09,20250102,4500,-25.67,20250131,2305,45.12,20240805,1.91,N,091810,500,1076 억,,9163751,N,N,2682,N,00,N
|
|
20250204,160615,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3265,-170,5,-4.95,32665053955,9665876,75.79,3410,3540,3240,4465,2405,3435,3379.60,8.45,-368731,-350915,4031,3732,3566,3267,3101,3650,3185,1077,1030,500,2540,5,1,215378976,7032,6.89,4.34,12,4.49,474.00,753.00,4500,20250131,-27.44,2305,20240805,41.65,4500,-27.44,20250131,2405,35.76,20250102,4500,-27.44,20250131,2305,41.65,20240805,1.86,N,091810,500,1076 억,,9094595,N,N,2682,N,00,N
|
|
20250204,150623,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3265,-170,5,-4.95,31124512935,9194164,72.09,3410,3540,3240,4465,2405,3435,3385.23,8.49,-324232,-332258,4031,3732,3566,3267,3101,3650,3185,1077,1030,500,2540,5,1,215378976,7032,6.89,4.34,12,4.27,474.00,753.00,4500,20250131,-27.44,2305,20240805,41.65,4500,-27.44,20250131,2405,35.76,20250102,4500,-27.44,20250131,2305,41.65,20240805,1.86,N,091810,500,1076 억,,9139094,N,N,860,N,00,N
|
|
20250204,140621,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3290,-145,5,-4.22,26746198790,7853167,61.57,3410,3540,3285,4465,2405,3435,3405.77,8.44,-381015,-385239,4031,3732,3566,3267,3101,3650,3185,1077,1030,500,2540,5,1,215378976,7086,6.94,4.37,12,3.65,474.00,753.00,4500,20250131,-26.89,2305,20240805,42.73,4500,-26.89,20250131,2405,36.80,20250102,4500,-26.89,20250131,2305,42.73,20240805,1.86,N,091810,500,1076 억,,9082311,N,N,860,N,00,N
|
|
20250204,130623,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3340,-95,5,-2.77,23246551150,6794320,53.27,3410,3540,3315,4465,2405,3435,3421.46,8.35,-470169,-472272,4031,3732,3566,3267,3101,3650,3185,1077,1030,500,2540,5,1,215378976,7194,7.05,4.44,12,3.15,474.00,753.00,4500,20250131,-25.78,2305,20240805,44.90,4500,-25.78,20250131,2405,38.88,20250102,4500,-25.78,20250131,2305,44.90,20240805,1.86,N,091810,500,1076 억,,8993157,N,N,860,N,00,N
|
|
20250204,120628,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3345,-90,5,-2.62,21424740505,6250566,49.01,3410,3540,3315,4465,2405,3435,3427.64,8.39,-426748,-430477,4031,3732,3566,3267,3101,3650,3185,1077,1030,500,2540,5,1,215378976,7204,7.06,4.44,12,2.90,474.00,753.00,4500,20250131,-25.67,2305,20240805,45.12,4500,-25.67,20250131,2405,39.09,20250102,4500,-25.67,20250131,2305,45.12,20240805,1.86,N,091810,500,1076 억,,9036578,N,N,860,N,00,N
|
|
20250204,110614,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3380,-55,5,-1.60,16545994050,4796868,37.61,3410,3540,3355,4465,2405,3435,3449.34,8.71,-85435,-85278,4031,3732,3566,3267,3101,3650,3185,1077,1030,500,2540,5,1,215378976,7280,7.13,4.49,12,2.23,474.00,753.00,4500,20250131,-24.89,2305,20240805,46.64,4500,-24.89,20250131,2405,40.54,20250102,4500,-24.89,20250131,2305,46.64,20240805,1.86,N,091810,500,1076 억,,9377891,N,N,860,N,00,N
|
|
20250204,100620,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3465,30,2,0.87,12294128540,3558339,27.90,3410,3540,3355,4465,2405,3435,3455.04,8.97,190633,193759,4031,3732,3566,3267,3101,3650,3185,1077,1030,500,2540,5,1,215378976,7463,7.31,4.60,12,1.65,474.00,753.00,4500,20250131,-23.00,2305,20240805,50.33,4500,-23.00,20250131,2405,44.07,20250102,4500,-23.00,20250131,2305,50.33,20240805,1.86,N,091810,500,1076 억,,9653959,N,N,860,N,00,N
|
|
20250204,090620,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3485,50,2,1.46,3748885455,1082191,8.49,3410,3525,3410,4465,2405,3435,3464.26,8.96,180096,183441,4031,3732,3566,3267,3101,3650,3185,1077,1030,500,2540,5,1,215378976,7506,7.35,4.63,12,0.50,474.00,753.00,4500,20250131,-22.56,2305,20240805,51.19,4500,-22.56,20250131,2405,44.91,20250102,4500,-22.56,20250131,2305,51.19,20240805,1.86,N,091810,500,1076 억,,9643422,N,N,860,N,00,N
|