170 lines
75 KiB
CSV
170 lines
75 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
|
|
20230731,160131,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19860,140,2,0.71,492009160,25004,139.00,19720,19880,19580,25600,13810,19720,19677.20,5.69,0,1771,19953,19836,19653,19536,19353,19895,19595,747,5895,5000,14590,10,1,14947628,2969,6.24,0.21,12,0.17,3184.00,94720.00,28100,20220728,-29.32,18010,20230726,10.27,23700,-16.20,20230209,18010,10.27,20230726,27800,-28.56,20220817,18010,10.27,20230726,1.00,N,002320,5000,747 억,,850604,N,N,3,N,00,N
|
|
20230731,150131,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19740,20,2,0.10,427426060,21742,120.87,19720,19770,19580,25600,13810,19720,19659.00,5.69,0,1254,19953,19836,19653,19536,19353,19895,19595,747,5895,5000,14590,10,1,14947628,2951,6.20,0.21,12,0.15,3184.00,94720.00,28100,20220728,-29.75,18010,20230726,9.61,23700,-16.71,20230209,18010,9.61,20230726,27800,-28.99,20220817,18010,9.61,20230726,1.00,N,002320,5000,747 억,,850604,N,N,8,N,00,N
|
|
20230731,140131,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19680,-40,5,-0.20,167765620,8530,47.42,19720,19740,19580,25600,13810,19720,19667.72,5.69,0,506,19953,19836,19653,19536,19353,19895,19595,747,5895,5000,14590,10,1,14947628,2942,6.18,0.21,12,0.06,3184.00,94720.00,28100,20220728,-29.96,18010,20230726,9.27,23700,-16.96,20230209,18010,9.27,20230726,27800,-29.21,20220817,18010,9.27,20230726,1.00,N,002320,5000,747 억,,850604,N,N,8,N,00,N
|
|
20230731,130131,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19670,-50,5,-0.25,133466290,6786,37.73,19720,19740,19580,25600,13810,19720,19667.89,5.69,0,500,19953,19836,19653,19536,19353,19895,19595,747,5895,5000,14590,10,1,14947628,2940,6.18,0.21,12,0.05,3184.00,94720.00,28100,20220728,-30.00,18010,20230726,9.22,23700,-17.00,20230209,18010,9.22,20230726,27800,-29.24,20220817,18010,9.22,20230726,1.00,N,002320,5000,747 억,,850604,N,N,8,N,00,N
|
|
20230731,120132,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19680,-40,5,-0.20,118169470,6008,33.40,19720,19740,19580,25600,13810,19720,19668.69,5.69,0,682,19953,19836,19653,19536,19353,19895,19595,747,5895,5000,14590,10,1,14947628,2942,6.18,0.21,12,0.04,3184.00,94720.00,28100,20220728,-29.96,18010,20230726,9.27,23700,-16.96,20230209,18010,9.27,20230726,27800,-29.21,20220817,18010,9.27,20230726,1.00,N,002320,5000,747 억,,850604,N,N,8,N,00,N
|
|
20230731,110132,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19660,-60,5,-0.30,106039870,5391,29.97,19720,19740,19580,25600,13810,19720,19669.80,5.69,0,730,19953,19836,19653,19536,19353,19895,19595,747,5895,5000,14590,10,1,14947628,2939,6.17,0.21,12,0.04,3184.00,94720.00,28100,20220728,-30.04,18010,20230726,9.16,23700,-17.05,20230209,18010,9.16,20230726,27800,-29.28,20220817,18010,9.16,20230726,1.00,N,002320,5000,747 억,,850604,N,N,8,N,00,N
|
|
20230731,100132,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19660,-60,5,-0.30,97482900,4956,27.55,19720,19740,19580,25600,13810,19720,19669.67,5.69,0,441,19953,19836,19653,19536,19353,19895,19595,747,5895,5000,14590,10,1,14947628,2939,6.17,0.21,12,0.03,3184.00,94720.00,28100,20220728,-30.04,18010,20230726,9.16,23700,-17.05,20230209,18010,9.16,20230726,27800,-29.28,20220817,18010,9.16,20230726,1.00,N,002320,5000,747 억,,850604,N,N,8,N,00,N
|
|
20230731,090131,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19720,0,3,0.00,78880,4,0.02,19720,19720,19720,25600,13810,19720,19720.00,5.69,0,-268,19953,19836,19653,19536,19353,19895,19595,747,5895,5000,14590,10,1,14947628,2948,6.19,0.21,12,0.00,3184.00,94720.00,28100,20220728,-29.82,18010,20230726,9.49,23700,-16.79,20230209,18010,9.49,20230726,27800,-29.06,20220817,18010,9.49,20230726,1.00,N,002320,5000,747 억,,850604,N,N,8,N,00,N
|
|
20230728,160131,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19720,30,2,0.15,353067590,17956,27.73,19670,19770,19470,25550,13790,19690,19662.83,5.70,0,1772,20290,19990,19470,19170,18650,20140,19320,747,5880,5000,14570,10,1,14947628,2948,6.19,0.21,12,0.12,3184.00,94720.00,28300,20220727,-30.32,18010,20230726,9.49,23700,-16.79,20230209,18010,9.49,20230726,28100,-29.82,20220728,18010,9.49,20230726,1.02,N,002320,5000,747 억,,851457,N,N,8,N,00,N
|
|
20230728,150131,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19720,30,2,0.15,282528720,14378,22.21,19670,19770,19470,25550,13790,19690,19650.07,5.70,0,2026,20290,19990,19470,19170,18650,20140,19320,747,5880,5000,14570,10,1,14947628,2948,6.19,0.21,12,0.10,3184.00,94720.00,28300,20220727,-30.32,18010,20230726,9.49,23700,-16.79,20230209,18010,9.49,20230726,28100,-29.82,20220728,18010,9.49,20230726,1.02,N,002320,5000,747 억,,851457,N,N,0,N,00,N
|
|
20230728,140131,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19620,-70,5,-0.36,200652620,10225,15.79,19670,19710,19470,25550,13790,19690,19623.73,5.70,0,479,20290,19990,19470,19170,18650,20140,19320,747,5880,5000,14570,10,1,14947628,2933,6.16,0.21,12,0.07,3184.00,94720.00,28300,20220727,-30.67,18010,20230726,8.94,23700,-17.22,20230209,18010,8.94,20230726,28100,-30.18,20220728,18010,8.94,20230726,1.02,N,002320,5000,747 억,,851457,N,N,0,N,00,N
|
|
20230728,130130,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19650,-40,5,-0.20,186932890,9526,14.71,19670,19710,19470,25550,13790,19690,19623.44,5.70,0,469,20290,19990,19470,19170,18650,20140,19320,747,5880,5000,14570,10,1,14947628,2937,6.17,0.21,12,0.06,3184.00,94720.00,28300,20220727,-30.57,18010,20230726,9.11,23700,-17.09,20230209,18010,9.11,20230726,28100,-30.07,20220728,18010,9.11,20230726,1.02,N,002320,5000,747 억,,851457,N,N,0,N,00,N
|
|
20230728,120130,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19620,-70,5,-0.36,180158890,9181,14.18,19670,19710,19470,25550,13790,19690,19623.01,5.70,0,395,20290,19990,19470,19170,18650,20140,19320,747,5880,5000,14570,10,1,14947628,2933,6.16,0.21,12,0.06,3184.00,94720.00,28300,20220727,-30.67,18010,20230726,8.94,23700,-17.22,20230209,18010,8.94,20230726,28100,-30.18,20220728,18010,8.94,20230726,1.02,N,002320,5000,747 억,,851457,N,N,0,N,00,N
|
|
20230728,110131,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19680,-10,5,-0.05,156099760,7956,12.29,19670,19710,19470,25550,13790,19690,19620.38,5.70,0,395,20290,19990,19470,19170,18650,20140,19320,747,5880,5000,14570,10,1,14947628,2942,6.18,0.21,12,0.05,3184.00,94720.00,28300,20220727,-30.46,18010,20230726,9.27,23700,-16.96,20230209,18010,9.27,20230726,28100,-29.96,20220728,18010,9.27,20230726,1.02,N,002320,5000,747 억,,851457,N,N,0,N,00,N
|
|
20230728,100131,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19590,-100,5,-0.51,92124610,4698,7.26,19670,19710,19470,25550,13790,19690,19609.33,5.70,0,-1327,20290,19990,19470,19170,18650,20140,19320,747,5880,5000,14570,10,1,14947628,2928,6.15,0.21,12,0.03,3184.00,94720.00,28300,20220727,-30.78,18010,20230726,8.77,23700,-17.34,20230209,18010,8.77,20230726,28100,-30.28,20220728,18010,8.77,20230726,1.02,N,002320,5000,747 억,,851457,N,N,0,N,00,N
|
|
20230728,090131,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19480,-210,5,-1.07,3426800,175,0.27,19670,19670,19480,25550,13790,19690,19581.71,5.70,0,41,20290,19990,19470,19170,18650,20140,19320,747,5880,5000,14570,10,1,14947628,2912,6.12,0.21,12,0.00,3184.00,94720.00,28300,20220727,-31.17,18010,20230726,8.16,23700,-17.81,20230209,18010,8.16,20230726,28100,-30.68,20220728,18010,8.16,20230726,1.02,N,002320,5000,747 억,,851457,N,N,0,N,00,N
|
|
20230727,160131,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19690,440,2,2.29,1253603590,64706,12.92,18950,19770,18950,25000,13480,19250,19373.84,5.72,-3350,-4453,23410,21330,19670,17590,15930,20500,16760,747,5760,5000,14240,10,1,14947628,2943,6.18,0.21,12,0.43,3184.00,94720.00,28450,20220726,-30.79,18010,20230726,9.33,23700,-16.92,20230209,18010,9.33,20230726,28300,-30.42,20220727,18010,9.33,20230726,1.05,N,002320,5000,747 억,,855283,N,N,0,N,00,N
|
|
20230727,150130,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19250,0,3,0.00,715634730,37219,7.43,18950,19500,18950,25000,13480,19250,19227.67,5.72,-3350,1904,23410,21330,19670,17590,15930,20500,16760,747,5760,5000,14240,10,1,14947628,2877,6.05,0.20,12,0.25,3184.00,94720.00,28450,20220726,-32.34,18010,20230726,6.89,23700,-18.78,20230209,18010,6.89,20230726,28300,-31.98,20220727,18010,6.89,20230726,1.05,N,002320,5000,747 억,,855283,N,N,0,N,00,N
|
|
20230727,140130,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19230,-20,5,-0.10,510088090,26511,5.30,18950,19500,18950,25000,13480,19250,19240.62,5.72,-3350,1700,23410,21330,19670,17590,15930,20500,16760,747,5760,5000,14240,10,1,14947628,2874,6.04,0.20,12,0.18,3184.00,94720.00,28450,20220726,-32.41,18010,20230726,6.77,23700,-18.86,20230209,18010,6.77,20230726,28300,-32.05,20220727,18010,6.77,20230726,1.05,N,002320,5000,747 억,,855283,N,N,0,N,00,N
|
|
20230727,130131,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19270,20,2,0.10,456202080,23711,4.74,18950,19500,18950,25000,13480,19250,19240.10,5.72,-3350,1733,23410,21330,19670,17590,15930,20500,16760,747,5760,5000,14240,10,1,14947628,2880,6.05,0.20,12,0.16,3184.00,94720.00,28450,20220726,-32.27,18010,20230726,7.00,23700,-18.69,20230209,18010,7.00,20230726,28300,-31.91,20220727,18010,7.00,20230726,1.05,N,002320,5000,747 억,,855283,N,N,0,N,00,N
|
|
20230727,120132,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19340,90,2,0.47,435129600,22619,4.52,18950,19500,18950,25000,13480,19250,19237.35,5.72,-3350,1741,23410,21330,19670,17590,15930,20500,16760,747,5760,5000,14240,10,1,14947628,2891,6.07,0.20,12,0.15,3184.00,94720.00,28450,20220726,-32.02,18010,20230726,7.38,23700,-18.40,20230209,18010,7.38,20230726,28300,-31.66,20220727,18010,7.38,20230726,1.05,N,002320,5000,747 억,,855283,N,N,0,N,00,N
|
|
20230727,110130,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19270,20,2,0.10,335285880,17453,3.49,18950,19410,18950,25000,13480,19250,19210.79,5.72,-3350,2120,23410,21330,19670,17590,15930,20500,16760,747,5760,5000,14240,10,1,14947628,2880,6.05,0.20,12,0.12,3184.00,94720.00,28450,20220726,-32.27,18010,20230726,7.00,23700,-18.69,20230209,18010,7.00,20230726,28300,-31.91,20220727,18010,7.00,20230726,1.05,N,002320,5000,747 억,,855283,N,N,0,N,00,N
|
|
20230727,100131,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19210,-40,5,-0.21,145868420,7616,1.52,18950,19230,18950,25000,13480,19250,19152.89,5.72,-3350,-329,23410,21330,19670,17590,15930,20500,16760,747,5760,5000,14240,10,1,14947628,2871,6.03,0.20,12,0.05,3184.00,94720.00,28450,20220726,-32.48,18010,20230726,6.66,23700,-18.95,20230209,18010,6.66,20230726,28300,-32.12,20220727,18010,6.66,20230726,1.05,N,002320,5000,747 억,,855283,N,N,0,N,00,N
|
|
20230727,090131,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18970,-280,5,-1.45,5536840,292,0.06,18950,18980,18950,25000,13480,19250,18961.78,5.72,-3350,93,23410,21330,19670,17590,15930,20500,16760,747,5760,5000,14240,10,1,14947628,2836,5.96,0.20,12,0.00,3184.00,94720.00,28450,20220726,-33.32,18010,20230726,5.33,23700,-19.96,20230209,18010,5.33,20230726,28300,-32.97,20220727,18010,5.33,20230726,1.05,N,002320,5000,747 억,,855283,N,N,0,N,00,N
|
|
20230726,160130,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,19250,-650,5,-3.27,9864807980,500154,1642.97,19890,21750,18010,25850,13930,19900,19723.58,5.74,0,-6976,20233,20066,19783,19616,19333,20150,19700,747,5960,5000,14720,10,1,14947628,2877,6.05,0.20,12,3.35,3184.00,94720.00,28450,20220726,-32.34,18010,20230726,6.89,23700,-18.78,20230209,18010,6.89,20230726,28450,-32.34,20220726,18010,6.89,20230726,1.08,N,002320,5000,747 억,,858633,N,N,2,N,00,N
|
|
20230726,150131,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,18780,-1120,5,-5.63,9418021230,476852,1566.43,19890,21750,18010,25850,13930,19900,19750.41,5.74,0,-1820,20233,20066,19783,19616,19333,20150,19700,747,5960,5000,14720,10,1,14947628,2807,5.90,0.20,12,3.19,3184.00,94720.00,28450,20220726,-33.99,18010,20230726,4.28,23700,-20.76,20230209,18010,4.28,20230726,28450,-33.99,20220726,18010,4.28,20230726,1.08,N,002320,5000,747 억,,858633,N,N,2,N,00,N
|
|
20230726,140131,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,18700,-1200,5,-6.03,8935594680,451150,1482.00,19890,21750,18010,25850,13930,19900,19806.26,5.74,0,-2566,20233,20066,19783,19616,19333,20150,19700,747,5960,5000,14720,10,1,14947628,2795,5.87,0.20,12,3.02,3184.00,94720.00,28450,20220726,-34.27,18010,20230726,3.83,23700,-21.10,20230209,18010,3.83,20230726,28450,-34.27,20220726,18010,3.83,20230726,1.08,N,002320,5000,747 억,,858633,N,N,2,N,00,N
|
|
20230726,130130,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,20600,700,2,3.52,3987459820,193383,635.25,19890,21750,19480,25850,13930,19900,20619.50,5.74,0,-3391,20233,20066,19783,19616,19333,20150,19700,747,5960,5000,14720,50,1,14947628,3079,6.47,0.22,12,1.29,3184.00,94720.00,28450,20220726,-27.59,18640,20230707,10.52,23700,-13.08,20230209,18640,10.52,20230707,28450,-27.59,20220726,18640,10.52,20230707,1.08,N,002320,5000,747 억,,858633,N,N,2,N,00,N
|
|
20230726,120130,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19600,-300,5,-1.51,543667680,27702,91.00,19890,19890,19480,25850,13930,19900,19625.58,5.74,0,-2145,20233,20066,19783,19616,19333,20150,19700,747,5960,5000,14720,10,1,14947628,2930,6.16,0.21,12,0.19,3184.00,94720.00,28450,20220726,-31.11,18640,20230707,5.15,23700,-17.30,20230209,18640,5.15,20230707,28450,-31.11,20220726,18640,5.15,20230707,1.08,N,002320,5000,747 억,,858633,N,N,2,N,00,N
|
|
20230726,110130,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19530,-370,5,-1.86,355995100,18149,59.62,19890,19890,19490,25850,13930,19900,19615.14,5.74,0,-2573,20233,20066,19783,19616,19333,20150,19700,747,5960,5000,14720,10,1,14947628,2919,6.13,0.21,12,0.12,3184.00,94720.00,28450,20220726,-31.35,18640,20230707,4.77,23700,-17.59,20230209,18640,4.77,20230707,28450,-31.35,20220726,18640,4.77,20230707,1.08,N,002320,5000,747 억,,858633,N,N,2,N,00,N
|
|
20230726,100130,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19700,-200,5,-1.01,180021880,9158,30.08,19890,19890,19560,25850,13930,19900,19657.34,5.74,0,-2690,20233,20066,19783,19616,19333,20150,19700,747,5960,5000,14720,10,1,14947628,2945,6.19,0.21,12,0.06,3184.00,94720.00,28450,20220726,-30.76,18640,20230707,5.69,23700,-16.88,20230209,18640,5.69,20230707,28450,-30.76,20220726,18640,5.69,20230707,1.08,N,002320,5000,747 억,,858633,N,N,2,N,00,N
|
|
20230726,090131,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19890,-10,5,-0.05,2665260,134,0.44,19890,19890,19890,25850,13930,19900,19890.00,5.74,0,0,20233,20066,19783,19616,19333,20150,19700,747,5960,5000,14720,10,1,14947628,2973,6.25,0.21,12,0.00,3184.00,94720.00,28450,20220726,-30.09,18640,20230707,6.71,23700,-16.08,20230209,18640,6.71,20230707,28450,-30.09,20220726,18640,6.71,20230707,1.08,N,002320,5000,747 억,,858633,N,N,2,N,00,N
|
|
20230725,160130,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19900,80,2,0.40,596542020,30225,78.95,19730,19950,19500,25750,13880,19820,19736.70,5.76,0,-1896,20240,20030,19740,19530,19240,20135,19635,747,5935,5000,14660,10,1,14947628,2975,6.25,0.21,12,0.20,3184.00,94720.00,28450,20220726,-30.05,18640,20230707,6.76,23700,-16.03,20230209,18640,6.76,20230707,28450,-30.05,20220726,18640,6.76,20230707,1.11,N,002320,5000,747 억,,860472,N,N,2,N,00,N
|
|
20230725,150130,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19770,-50,5,-0.25,460863950,23396,61.11,19730,19950,19500,25750,13880,19820,19698.41,5.76,0,-1243,20240,20030,19740,19530,19240,20135,19635,747,5935,5000,14660,10,1,14947628,2955,6.21,0.21,12,0.16,3184.00,94720.00,28450,20220726,-30.51,18640,20230707,6.06,23700,-16.58,20230209,18640,6.06,20230707,28450,-30.51,20220726,18640,6.06,20230707,1.11,N,002320,5000,747 억,,860472,N,N,0,N,00,N
|
|
20230725,140130,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19650,-170,5,-0.86,408137850,20722,54.13,19730,19950,19500,25750,13880,19820,19695.87,5.76,0,-1551,20240,20030,19740,19530,19240,20135,19635,747,5935,5000,14660,10,1,14947628,2937,6.17,0.21,12,0.14,3184.00,94720.00,28450,20220726,-30.93,18640,20230707,5.42,23700,-17.09,20230209,18640,5.42,20230707,28450,-30.93,20220726,18640,5.42,20230707,1.11,N,002320,5000,747 억,,860472,N,N,0,N,00,N
|
|
20230725,130130,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19680,-140,5,-0.71,375983950,19087,49.86,19730,19950,19500,25750,13880,19820,19698.43,5.76,0,-2121,20240,20030,19740,19530,19240,20135,19635,747,5935,5000,14660,10,1,14947628,2942,6.18,0.21,12,0.13,3184.00,94720.00,28450,20220726,-30.83,18640,20230707,5.58,23700,-16.96,20230209,18640,5.58,20230707,28450,-30.83,20220726,18640,5.58,20230707,1.11,N,002320,5000,747 억,,860472,N,N,0,N,00,N
|
|
20230725,120130,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19680,-140,5,-0.71,251106060,12774,33.37,19730,19820,19500,25750,13880,19820,19657.59,5.76,0,-1144,20240,20030,19740,19530,19240,20135,19635,747,5935,5000,14660,10,1,14947628,2942,6.18,0.21,12,0.09,3184.00,94720.00,28450,20220726,-30.83,18640,20230707,5.58,23700,-16.96,20230209,18640,5.58,20230707,28450,-30.83,20220726,18640,5.58,20230707,1.11,N,002320,5000,747 억,,860472,N,N,0,N,00,N
|
|
20230725,110130,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19650,-170,5,-0.86,211214520,10751,28.08,19730,19820,19500,25750,13880,19820,19646.03,5.76,0,-884,20240,20030,19740,19530,19240,20135,19635,747,5935,5000,14660,10,1,14947628,2937,6.17,0.21,12,0.07,3184.00,94720.00,28450,20220726,-30.93,18640,20230707,5.42,23700,-17.09,20230209,18640,5.42,20230707,28450,-30.93,20220726,18640,5.42,20230707,1.11,N,002320,5000,747 억,,860472,N,N,0,N,00,N
|
|
20230725,100130,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19820,0,3,0.00,161791070,8240,21.52,19730,19820,19500,25750,13880,19820,19634.84,5.76,0,-179,20240,20030,19740,19530,19240,20135,19635,747,5935,5000,14660,10,1,14947628,2963,6.22,0.21,12,0.06,3184.00,94720.00,28450,20220726,-30.33,18640,20230707,6.33,23700,-16.37,20230209,18640,6.33,20230707,28450,-30.33,20220726,18640,6.33,20230707,1.11,N,002320,5000,747 억,,860472,N,N,0,N,00,N
|
|
20230725,090130,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19730,-90,5,-0.45,335410,17,0.04,19730,19730,19730,25750,13880,19820,19730.00,5.76,0,-17,20240,20030,19740,19530,19240,20135,19635,747,5935,5000,14660,10,1,14947628,2949,6.20,0.21,12,0.00,3184.00,94720.00,28450,20220726,-30.65,18640,20230707,5.85,23700,-16.75,20230209,18640,5.85,20230707,28450,-30.65,20220726,18640,5.85,20230707,1.11,N,002320,5000,747 억,,860472,N,N,0,N,00,N
|
|
20230724,160129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19820,-20,5,-0.10,752940910,38284,172.40,19480,19950,19450,25750,13890,19840,19665.19,5.77,0,-2177,20226,20032,19646,19452,19066,20130,19550,747,5930,5000,14680,10,1,14947628,2963,6.22,0.21,12,0.26,3184.00,94720.00,28450,20220721,-30.33,18640,20230707,6.33,23700,-16.37,20230209,18640,6.33,20230707,28450,-30.33,20220726,18640,6.33,20230707,1.11,N,002320,5000,747 억,,861971,N,N,0,N,00,N
|
|
20230724,150129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19470,-370,5,-1.86,424514400,21671,97.59,19480,19950,19450,25750,13890,19840,19589.05,5.77,0,-301,20226,20032,19646,19452,19066,20130,19550,747,5930,5000,14680,10,1,14947628,2910,6.11,0.21,12,0.14,3184.00,94720.00,28450,20220721,-31.56,18640,20230707,4.45,23700,-17.85,20230209,18640,4.45,20230707,28450,-31.56,20220726,18640,4.45,20230707,1.11,N,002320,5000,747 억,,861971,N,N,0,N,00,N
|
|
20230724,140128,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19460,-380,5,-1.92,388771210,19836,89.32,19480,19950,19450,25750,13890,19840,19599.27,5.77,0,-784,20226,20032,19646,19452,19066,20130,19550,747,5930,5000,14680,10,1,14947628,2909,6.11,0.21,12,0.13,3184.00,94720.00,28450,20220721,-31.60,18640,20230707,4.40,23700,-17.89,20230209,18640,4.40,20230707,28450,-31.60,20220726,18640,4.40,20230707,1.11,N,002320,5000,747 억,,861971,N,N,0,N,00,N
|
|
20230724,130130,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19600,-240,5,-1.21,266511350,13572,61.12,19480,19950,19480,25750,13890,19840,19636.85,5.77,0,-665,20226,20032,19646,19452,19066,20130,19550,747,5930,5000,14680,10,1,14947628,2930,6.16,0.21,12,0.09,3184.00,94720.00,28450,20220721,-31.11,18640,20230707,5.15,23700,-17.30,20230209,18640,5.15,20230707,28450,-31.11,20220726,18640,5.15,20230707,1.11,N,002320,5000,747 억,,861971,N,N,0,N,00,N
|
|
20230724,120129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19630,-210,5,-1.06,178527980,9085,40.91,19480,19950,19480,25750,13890,19840,19650.85,5.77,0,-665,20226,20032,19646,19452,19066,20130,19550,747,5930,5000,14680,10,1,14947628,2934,6.17,0.21,12,0.06,3184.00,94720.00,28450,20220721,-31.00,18640,20230707,5.31,23700,-17.17,20230209,18640,5.31,20230707,28450,-31.00,20220726,18640,5.31,20230707,1.11,N,002320,5000,747 억,,861971,N,N,0,N,00,N
|
|
20230724,110130,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19690,-150,5,-0.76,126646690,6445,29.02,19480,19950,19480,25750,13890,19840,19650.38,5.77,0,-581,20226,20032,19646,19452,19066,20130,19550,747,5930,5000,14680,10,1,14947628,2943,6.18,0.21,12,0.04,3184.00,94720.00,28450,20220721,-30.79,18640,20230707,5.63,23700,-16.92,20230209,18640,5.63,20230707,28450,-30.79,20220726,18640,5.63,20230707,1.11,N,002320,5000,747 억,,861971,N,N,0,N,00,N
|
|
20230724,100128,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19690,-150,5,-0.76,101043010,5144,23.16,19480,19950,19480,25750,13890,19840,19642.89,5.77,0,-560,20226,20032,19646,19452,19066,20130,19550,747,5930,5000,14680,10,1,14947628,2943,6.18,0.21,12,0.03,3184.00,94720.00,28450,20220721,-30.79,18640,20230707,5.63,23700,-16.92,20230209,18640,5.63,20230707,28450,-30.79,20220726,18640,5.63,20230707,1.11,N,002320,5000,747 억,,861971,N,N,0,N,00,N
|
|
20230724,090129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19690,-150,5,-0.76,33445570,1714,7.72,19480,19740,19480,25750,13890,19840,19513.17,5.77,0,330,20226,20032,19646,19452,19066,20130,19550,747,5930,5000,14680,10,1,14947628,2943,6.18,0.21,12,0.01,3184.00,94720.00,28450,20220721,-30.79,18640,20230707,5.63,23700,-16.92,20230209,18640,5.63,20230707,28450,-30.79,20220726,18640,5.63,20230707,1.11,N,002320,5000,747 억,,861971,N,N,0,N,00,N
|
|
20230721,160129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19840,430,2,2.22,433309430,22138,174.11,19450,19840,19260,25200,13590,19410,19572.20,5.75,0,1514,19550,19480,19360,19290,19170,19515,19325,747,5805,5000,14360,10,1,14947628,2966,6.23,0.21,12,0.15,3184.00,94720.00,28600,20220720,-30.63,18640,20230707,6.44,23700,-16.29,20230209,18640,6.44,20230707,28450,-30.26,20220721,18640,6.44,20230707,1.11,N,002320,5000,747 억,,859997,N,N,5,N,00,N
|
|
20230721,150130,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19300,-110,5,-0.57,90873770,4699,36.96,19450,19500,19260,25200,13590,19410,19338.96,5.75,0,-91,19550,19480,19360,19290,19170,19515,19325,747,5805,5000,14360,10,1,14947628,2885,6.06,0.20,12,0.03,3184.00,94720.00,28600,20220720,-32.52,18640,20230707,3.54,23700,-18.57,20230209,18640,3.54,20230707,28450,-32.16,20220721,18640,3.54,20230707,1.11,N,002320,5000,747 억,,859997,N,N,5,N,00,N
|
|
20230721,140129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19340,-70,5,-0.36,78517400,4059,31.92,19450,19500,19260,25200,13590,19410,19344.03,5.75,0,-332,19550,19480,19360,19290,19170,19515,19325,747,5805,5000,14360,10,1,14947628,2891,6.07,0.20,12,0.03,3184.00,94720.00,28600,20220720,-32.38,18640,20230707,3.76,23700,-18.40,20230209,18640,3.76,20230707,28450,-32.02,20220721,18640,3.76,20230707,1.11,N,002320,5000,747 억,,859997,N,N,5,N,00,N
|
|
20230721,130128,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19330,-80,5,-0.41,72216360,3733,29.36,19450,19500,19260,25200,13590,19410,19345.40,5.75,0,-352,19550,19480,19360,19290,19170,19515,19325,747,5805,5000,14360,10,1,14947628,2889,6.07,0.20,12,0.02,3184.00,94720.00,28600,20220720,-32.41,18640,20230707,3.70,23700,-18.44,20230209,18640,3.70,20230707,28450,-32.06,20220721,18640,3.70,20230707,1.11,N,002320,5000,747 억,,859997,N,N,5,N,00,N
|
|
20230721,120130,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19310,-100,5,-0.52,48984430,2531,19.91,19450,19500,19260,25200,13590,19410,19353.79,5.75,0,-328,19550,19480,19360,19290,19170,19515,19325,747,5805,5000,14360,10,1,14947628,2886,6.06,0.20,12,0.02,3184.00,94720.00,28600,20220720,-32.48,18640,20230707,3.59,23700,-18.52,20230209,18640,3.59,20230707,28450,-32.13,20220721,18640,3.59,20230707,1.11,N,002320,5000,747 억,,859997,N,N,5,N,00,N
|
|
20230721,110129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19340,-70,5,-0.36,37564900,1940,15.26,19450,19500,19260,25200,13590,19410,19363.35,5.75,0,-275,19550,19480,19360,19290,19170,19515,19325,747,5805,5000,14360,10,1,14947628,2891,6.07,0.20,12,0.01,3184.00,94720.00,28600,20220720,-32.38,18640,20230707,3.76,23700,-18.40,20230209,18640,3.76,20230707,28450,-32.02,20220721,18640,3.76,20230707,1.11,N,002320,5000,747 억,,859997,N,N,5,N,00,N
|
|
20230721,100129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19300,-110,5,-0.57,34144150,1763,13.87,19450,19500,19260,25200,13590,19410,19367.07,5.75,0,-331,19550,19480,19360,19290,19170,19515,19325,747,5805,5000,14360,10,1,14947628,2885,6.06,0.20,12,0.01,3184.00,94720.00,28600,20220720,-32.52,18640,20230707,3.54,23700,-18.57,20230209,18640,3.54,20230707,28450,-32.16,20220721,18640,3.54,20230707,1.11,N,002320,5000,747 억,,859997,N,N,5,N,00,N
|
|
20230721,090129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19410,0,3,0.00,10731730,551,4.33,19450,19500,19400,25200,13590,19410,19476.82,5.75,0,-30,19550,19480,19360,19290,19170,19515,19325,747,5805,5000,14360,10,1,14947628,2901,6.10,0.20,12,0.00,3184.00,94720.00,28600,20220720,-32.13,18640,20230707,4.13,23700,-18.10,20230209,18640,4.13,20230707,28450,-31.78,20220721,18640,4.13,20230707,1.11,N,002320,5000,747 억,,859997,N,N,5,N,00,N
|
|
20230720,160129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19410,30,2,0.15,245609920,12715,44.64,19290,19430,19240,25150,13570,19380,19316.54,5.75,0,82,19620,19500,19260,19140,18900,19560,19200,747,5790,5000,14340,10,1,14947628,2901,6.10,0.20,12,0.09,3184.00,94720.00,28600,20220719,-32.13,18640,20230707,4.13,23700,-18.10,20230209,18640,4.13,20230707,28600,-32.13,20220720,18640,4.13,20230707,1.14,N,002320,5000,747 억,,859920,N,N,5,N,00,N
|
|
20230720,150129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19280,-100,5,-0.52,163842740,8498,29.84,19290,19390,19240,25150,13570,19380,19280.15,5.75,0,461,19620,19500,19260,19140,18900,19560,19200,747,5790,5000,14340,10,1,14947628,2882,6.06,0.20,12,0.06,3184.00,94720.00,28600,20220719,-32.59,18640,20230707,3.43,23700,-18.65,20230209,18640,3.43,20230707,28600,-32.59,20220720,18640,3.43,20230707,1.14,N,002320,5000,747 억,,859920,N,N,5,N,00,N
|
|
20230720,140128,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19280,-100,5,-0.52,128299070,6656,23.37,19290,19340,19240,25150,13570,19380,19275.70,5.75,0,182,19620,19500,19260,19140,18900,19560,19200,747,5790,5000,14340,10,1,14947628,2882,6.06,0.20,12,0.04,3184.00,94720.00,28600,20220719,-32.59,18640,20230707,3.43,23700,-18.65,20230209,18640,3.43,20230707,28600,-32.59,20220720,18640,3.43,20230707,1.14,N,002320,5000,747 억,,859920,N,N,5,N,00,N
|
|
20230720,130129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19250,-130,5,-0.67,97488410,5056,17.75,19290,19340,19250,25150,13570,19380,19281.73,5.75,0,-341,19620,19500,19260,19140,18900,19560,19200,747,5790,5000,14340,10,1,14947628,2877,6.05,0.20,12,0.03,3184.00,94720.00,28600,20220719,-32.69,18640,20230707,3.27,23700,-18.78,20230209,18640,3.27,20230707,28600,-32.69,20220720,18640,3.27,20230707,1.14,N,002320,5000,747 억,,859920,N,N,5,N,00,N
|
|
20230720,120129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19260,-120,5,-0.62,63322220,3282,11.52,19290,19340,19260,25150,13570,19380,19293.79,5.75,0,-459,19620,19500,19260,19140,18900,19560,19200,747,5790,5000,14340,10,1,14947628,2879,6.05,0.20,12,0.02,3184.00,94720.00,28600,20220719,-32.66,18640,20230707,3.33,23700,-18.73,20230209,18640,3.33,20230707,28600,-32.66,20220720,18640,3.33,20230707,1.14,N,002320,5000,747 억,,859920,N,N,5,N,00,N
|
|
20230720,110129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19340,-40,5,-0.21,38872910,2014,7.07,19290,19340,19260,25150,13570,19380,19301.35,5.75,0,-279,19620,19500,19260,19140,18900,19560,19200,747,5790,5000,14340,10,1,14947628,2891,6.07,0.20,12,0.01,3184.00,94720.00,28600,20220719,-32.38,18640,20230707,3.76,23700,-18.40,20230209,18640,3.76,20230707,28600,-32.38,20220720,18640,3.76,20230707,1.14,N,002320,5000,747 억,,859920,N,N,5,N,00,N
|
|
20230720,100128,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19310,-70,5,-0.36,22189490,1150,4.04,19290,19320,19260,25150,13570,19380,19295.21,5.75,0,-225,19620,19500,19260,19140,18900,19560,19200,747,5790,5000,14340,10,1,14947628,2886,6.06,0.20,12,0.01,3184.00,94720.00,28600,20220719,-32.48,18640,20230707,3.59,23700,-18.52,20230209,18640,3.59,20230707,28600,-32.48,20220720,18640,3.59,20230707,1.14,N,002320,5000,747 억,,859920,N,N,5,N,00,N
|
|
20230720,090128,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19290,-90,5,-0.46,1408170,73,0.26,19290,19290,19290,25150,13570,19380,19290.00,5.75,0,-73,19620,19500,19260,19140,18900,19560,19200,747,5790,5000,14340,10,1,14947628,2883,6.06,0.20,12,0.00,3184.00,94720.00,28600,20220719,-32.55,18640,20230707,3.49,23700,-18.61,20230209,18640,3.49,20230707,28600,-32.55,20220720,18640,3.49,20230707,1.14,N,002320,5000,747 억,,859920,N,N,5,N,00,N
|
|
20230719,160130,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19380,110,2,0.57,546652200,28466,57.35,19250,19380,19020,25050,13490,19270,19203.52,5.74,0,1125,20903,20086,19483,18666,18063,20495,19075,747,5780,5000,14250,10,1,14947628,2897,6.09,0.20,12,0.19,3184.00,94720.00,28700,20220718,-32.47,18640,20230707,3.97,23700,-18.23,20230209,18640,3.97,20230707,28600,-32.24,20220719,18640,3.97,20230707,1.14,N,002320,5000,747 억,,858133,N,N,5,N,00,N
|
|
20230719,150129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19070,-200,5,-1.04,308991070,16156,32.55,19250,19300,19020,25050,13490,19270,19125.47,5.74,0,-352,20903,20086,19483,18666,18063,20495,19075,747,5780,5000,14250,10,1,14947628,2851,5.99,0.20,12,0.11,3184.00,94720.00,28700,20220718,-33.55,18640,20230707,2.31,23700,-19.54,20230209,18640,2.31,20230707,28600,-33.32,20220719,18640,2.31,20230707,1.14,N,002320,5000,747 억,,858133,N,N,18,N,00,N
|
|
20230719,140130,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19050,-220,5,-1.14,283329710,14810,29.84,19250,19300,19020,25050,13490,19270,19130.97,5.74,0,-490,20903,20086,19483,18666,18063,20495,19075,747,5780,5000,14250,10,1,14947628,2848,5.98,0.20,12,0.10,3184.00,94720.00,28700,20220718,-33.62,18640,20230707,2.20,23700,-19.62,20230209,18640,2.20,20230707,28600,-33.39,20220719,18640,2.20,20230707,1.14,N,002320,5000,747 억,,858133,N,N,18,N,00,N
|
|
20230719,130129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19060,-210,5,-1.09,260852380,13631,27.46,19250,19300,19020,25050,13490,19270,19136.70,5.74,0,-509,20903,20086,19483,18666,18063,20495,19075,747,5780,5000,14250,10,1,14947628,2849,5.99,0.20,12,0.09,3184.00,94720.00,28700,20220718,-33.59,18640,20230707,2.25,23700,-19.58,20230209,18640,2.25,20230707,28600,-33.36,20220719,18640,2.25,20230707,1.14,N,002320,5000,747 억,,858133,N,N,18,N,00,N
|
|
20230719,120129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19070,-200,5,-1.04,232731800,12156,24.49,19250,19300,19020,25050,13490,19270,19145.43,5.74,0,-1017,20903,20086,19483,18666,18063,20495,19075,747,5780,5000,14250,10,1,14947628,2851,5.99,0.20,12,0.08,3184.00,94720.00,28700,20220718,-33.55,18640,20230707,2.31,23700,-19.54,20230209,18640,2.31,20230707,28600,-33.32,20220719,18640,2.31,20230707,1.14,N,002320,5000,747 억,,858133,N,N,18,N,00,N
|
|
20230719,110129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19150,-120,5,-0.62,190841320,9960,20.07,19250,19300,19020,25050,13490,19270,19160.78,5.74,0,-1229,20903,20086,19483,18666,18063,20495,19075,747,5780,5000,14250,10,1,14947628,2862,6.01,0.20,12,0.07,3184.00,94720.00,28700,20220718,-33.28,18640,20230707,2.74,23700,-19.20,20230209,18640,2.74,20230707,28600,-33.04,20220719,18640,2.74,20230707,1.14,N,002320,5000,747 억,,858133,N,N,18,N,00,N
|
|
20230719,100129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19060,-210,5,-1.09,68040640,3555,7.16,19250,19300,19020,25050,13490,19270,19139.42,5.74,0,-903,20903,20086,19483,18666,18063,20495,19075,747,5780,5000,14250,10,1,14947628,2849,5.99,0.20,12,0.02,3184.00,94720.00,28700,20220718,-33.59,18640,20230707,2.25,23700,-19.58,20230209,18640,2.25,20230707,28600,-33.36,20220719,18640,2.25,20230707,1.14,N,002320,5000,747 억,,858133,N,N,18,N,00,N
|
|
20230719,090129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19250,-20,5,-0.10,1982750,103,0.21,19250,19250,19250,25050,13490,19270,19250.00,5.74,0,16,20903,20086,19483,18666,18063,20495,19075,747,5780,5000,14250,10,1,14947628,2877,6.05,0.20,12,0.00,3184.00,94720.00,28700,20220718,-32.93,18640,20230707,3.27,23700,-18.78,20230209,18640,3.27,20230707,28600,-32.69,20220719,18640,3.27,20230707,1.14,N,002320,5000,747 억,,858133,N,N,18,N,00,N
|
|
20230718,160129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19270,160,2,0.84,955002950,49616,216.49,18900,20300,18880,24800,13380,19110,19247.88,5.81,0,-9318,19276,19192,19046,18962,18816,19225,18995,747,5710,5000,14140,10,1,14947628,2880,6.05,0.20,12,0.33,3184.00,94720.00,28700,20220718,-32.86,18640,20230707,3.38,23700,-18.69,20230209,18640,3.38,20230707,28700,-32.86,20220718,18640,3.38,20230707,1.18,N,002320,5000,747 억,,868334,N,N,18,N,00,N
|
|
20230718,150129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19170,60,2,0.31,892286960,46356,202.27,18900,20300,18880,24800,13380,19110,19248.58,5.81,0,-9457,19276,19192,19046,18962,18816,19225,18995,747,5710,5000,14140,10,1,14947628,2865,6.02,0.20,12,0.31,3184.00,94720.00,28700,20220718,-33.21,18640,20230707,2.84,23700,-19.11,20230209,18640,2.84,20230707,28700,-33.21,20220718,18640,2.84,20230707,1.18,N,002320,5000,747 억,,868334,N,N,43,N,00,N
|
|
20230718,140128,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19140,30,2,0.16,841688290,43715,190.75,18900,20300,18880,24800,13380,19110,19253.99,5.81,0,-9530,19276,19192,19046,18962,18816,19225,18995,747,5710,5000,14140,10,1,14947628,2861,6.01,0.20,12,0.29,3184.00,94720.00,28700,20220718,-33.31,18640,20230707,2.68,23700,-19.24,20230209,18640,2.68,20230707,28700,-33.31,20220718,18640,2.68,20230707,1.18,N,002320,5000,747 억,,868334,N,N,43,N,00,N
|
|
20230718,130129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19130,20,2,0.10,776824750,40332,175.98,18900,20300,18880,24800,13380,19110,19260.75,5.81,0,-9272,19276,19192,19046,18962,18816,19225,18995,747,5710,5000,14140,10,1,14947628,2859,6.01,0.20,12,0.27,3184.00,94720.00,28700,20220718,-33.34,18640,20230707,2.63,23700,-19.28,20230209,18640,2.63,20230707,28700,-33.34,20220718,18640,2.63,20230707,1.18,N,002320,5000,747 억,,868334,N,N,43,N,00,N
|
|
20230718,120129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19150,40,2,0.21,703331230,36495,159.24,18900,20300,18880,24800,13380,19110,19271.99,5.81,0,-9132,19276,19192,19046,18962,18816,19225,18995,747,5710,5000,14140,10,1,14947628,2862,6.01,0.20,12,0.24,3184.00,94720.00,28700,20220718,-33.28,18640,20230707,2.74,23700,-19.20,20230209,18640,2.74,20230707,28700,-33.28,20220718,18640,2.74,20230707,1.18,N,002320,5000,747 억,,868334,N,N,43,N,00,N
|
|
20230718,110129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19210,100,2,0.52,609609880,31610,137.93,18900,20300,18880,24800,13380,19110,19285.35,5.81,0,-8796,19276,19192,19046,18962,18816,19225,18995,747,5710,5000,14140,10,1,14947628,2871,6.03,0.20,12,0.21,3184.00,94720.00,28700,20220718,-33.07,18640,20230707,3.06,23700,-18.95,20230209,18640,3.06,20230707,28700,-33.07,20220718,18640,3.06,20230707,1.18,N,002320,5000,747 억,,868334,N,N,43,N,00,N
|
|
20230718,100129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18960,-150,5,-0.78,103892050,5488,23.95,18900,19070,18880,24800,13380,19110,18930.77,5.81,0,-3611,19276,19192,19046,18962,18816,19225,18995,747,5710,5000,14140,10,1,14947628,2834,5.95,0.20,12,0.04,3184.00,94720.00,28700,20220718,-33.94,18640,20230707,1.72,23700,-20.00,20230209,18640,1.72,20230707,28700,-33.94,20220718,18640,1.72,20230707,1.18,N,002320,5000,747 억,,868334,N,N,43,N,00,N
|
|
20230718,090128,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18900,-210,5,-1.10,8183700,433,1.89,18900,18900,18900,24800,13380,19110,18900.00,5.81,0,35,19276,19192,19046,18962,18816,19225,18995,747,5710,5000,14140,10,1,14947628,2825,5.94,0.20,12,0.00,3184.00,94720.00,28700,20220718,-34.15,18640,20230707,1.39,23700,-20.25,20230209,18640,1.39,20230707,28700,-34.15,20220718,18640,1.39,20230707,1.18,N,002320,5000,747 억,,868334,N,N,43,N,00,N
|
|
20230717,160129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19110,0,3,0.00,435028670,22917,78.41,19110,19130,18900,24800,13380,19110,18982.61,5.81,0,406,19316,19212,19086,18982,18856,19150,18920,747,5710,5000,14140,10,1,14947628,2856,6.00,0.20,12,0.15,3184.00,94720.00,28700,20220718,-33.41,18640,20230707,2.52,23700,-19.37,20230209,18640,2.52,20230707,28700,-33.41,20220718,18640,2.52,20230707,1.18,N,002320,5000,747 억,,867951,N,N,43,N,00,N
|
|
20230717,150129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18950,-160,5,-0.84,380511070,20059,68.63,19110,19110,18900,24800,13380,19110,18969.59,5.81,0,318,19316,19212,19086,18982,18856,19150,18920,747,5710,5000,14140,10,1,14947628,2833,5.95,0.20,12,0.13,3184.00,94720.00,28700,20220718,-33.97,18640,20230707,1.66,23700,-20.04,20230209,18640,1.66,20230707,28700,-33.97,20220718,18640,1.66,20230707,1.18,N,002320,5000,747 억,,867951,N,N,14,N,00,N
|
|
20230717,140129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19000,-110,5,-0.58,347046230,18296,62.60,19110,19110,18900,24800,13380,19110,18968.42,5.81,0,61,19316,19212,19086,18982,18856,19150,18920,747,5710,5000,14140,10,1,14947628,2840,5.97,0.20,12,0.12,3184.00,94720.00,28700,20220718,-33.80,18640,20230707,1.93,23700,-19.83,20230209,18640,1.93,20230707,28700,-33.80,20220718,18640,1.93,20230707,1.18,N,002320,5000,747 억,,867951,N,N,14,N,00,N
|
|
20230717,130128,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18970,-140,5,-0.73,197456750,10399,35.58,19110,19110,18960,24800,13380,19110,18988.05,5.81,0,61,19316,19212,19086,18982,18856,19150,18920,747,5710,5000,14140,10,1,14947628,2836,5.96,0.20,12,0.07,3184.00,94720.00,28700,20220718,-33.90,18640,20230707,1.77,23700,-19.96,20230209,18640,1.77,20230707,28700,-33.90,20220718,18640,1.77,20230707,1.18,N,002320,5000,747 억,,867951,N,N,14,N,00,N
|
|
20230717,120129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18990,-120,5,-0.63,152555090,8033,27.48,19110,19110,18960,24800,13380,19110,18991.05,5.81,0,61,19316,19212,19086,18982,18856,19150,18920,747,5710,5000,14140,10,1,14947628,2839,5.96,0.20,12,0.05,3184.00,94720.00,28700,20220718,-33.83,18640,20230707,1.88,23700,-19.87,20230209,18640,1.88,20230707,28700,-33.83,20220718,18640,1.88,20230707,1.18,N,002320,5000,747 억,,867951,N,N,14,N,00,N
|
|
20230717,110129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18980,-130,5,-0.68,100638230,5297,18.12,19110,19110,18960,24800,13380,19110,18999.10,5.81,0,-24,19316,19212,19086,18982,18856,19150,18920,747,5710,5000,14140,10,1,14947628,2837,5.96,0.20,12,0.04,3184.00,94720.00,28700,20220718,-33.87,18640,20230707,1.82,23700,-19.92,20230209,18640,1.82,20230707,28700,-33.87,20220718,18640,1.82,20230707,1.18,N,002320,5000,747 억,,867951,N,N,14,N,00,N
|
|
20230717,100128,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19000,-110,5,-0.58,74189900,3904,13.36,19110,19110,18960,24800,13380,19110,19003.56,5.81,0,-24,19316,19212,19086,18982,18856,19150,18920,747,5710,5000,14140,10,1,14947628,2840,5.97,0.20,12,0.03,3184.00,94720.00,28700,20220718,-33.80,18640,20230707,1.93,23700,-19.83,20230209,18640,1.93,20230707,28700,-33.80,20220718,18640,1.93,20230707,1.18,N,002320,5000,747 억,,867951,N,N,14,N,00,N
|
|
20230717,090128,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19100,-10,5,-0.05,1375900,72,0.25,19110,19110,19100,24800,13380,19110,19109.72,5.81,0,0,19316,19212,19086,18982,18856,19150,18920,747,5710,5000,14140,10,1,14947628,2855,6.00,0.20,12,0.00,3184.00,94720.00,28700,20220718,-33.45,18640,20230707,2.47,23700,-19.41,20230209,18640,2.47,20230707,28700,-33.45,20220718,18640,2.47,20230707,1.18,N,002320,5000,747 억,,867951,N,N,14,N,00,N
|
|
20230714,160128,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19110,-30,5,-0.16,554056990,29144,149.30,19190,19190,18960,24850,13400,19140,19011.01,5.82,0,-2327,19293,19216,19123,19046,18953,19170,19000,747,5725,5000,14160,10,1,14947628,2856,6.00,0.20,12,0.19,3184.00,94720.00,28700,20220718,-33.41,18640,20230707,2.52,23700,-19.37,20230209,18640,2.52,20230707,28700,-33.41,20220718,18640,2.52,20230707,1.16,N,002320,5000,747 억,,870674,N,N,14,N,00,N
|
|
20230714,150129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18990,-150,5,-0.78,487352560,25647,131.38,19190,19190,18960,24850,13400,19140,19002.32,5.82,0,-2435,19293,19216,19123,19046,18953,19170,19000,747,5725,5000,14160,10,1,14947628,2839,5.96,0.20,12,0.17,3184.00,94720.00,28700,20220718,-33.83,18640,20230707,1.88,23700,-19.87,20230209,18640,1.88,20230707,28700,-33.83,20220718,18640,1.88,20230707,1.16,N,002320,5000,747 억,,870674,N,N,238,N,00,N
|
|
20230714,140128,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18980,-160,5,-0.84,444901610,23413,119.94,19190,19190,18960,24850,13400,19140,19002.33,5.82,0,-3101,19293,19216,19123,19046,18953,19170,19000,747,5725,5000,14160,10,1,14947628,2837,5.96,0.20,12,0.16,3184.00,94720.00,28700,20220718,-33.87,18640,20230707,1.82,23700,-19.92,20230209,18640,1.82,20230707,28700,-33.87,20220718,18640,1.82,20230707,1.16,N,002320,5000,747 억,,870674,N,N,238,N,00,N
|
|
20230714,130128,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18970,-170,5,-0.89,378119780,19895,101.92,19190,19190,18960,24850,13400,19140,19005.77,5.82,0,-3498,19293,19216,19123,19046,18953,19170,19000,747,5725,5000,14160,10,1,14947628,2836,5.96,0.20,12,0.13,3184.00,94720.00,28700,20220718,-33.90,18640,20230707,1.77,23700,-19.96,20230209,18640,1.77,20230707,28700,-33.90,20220718,18640,1.77,20230707,1.16,N,002320,5000,747 억,,870674,N,N,238,N,00,N
|
|
20230714,120128,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18970,-170,5,-0.89,303845910,15981,81.87,19190,19190,18960,24850,13400,19140,19012.95,5.82,0,-3441,19293,19216,19123,19046,18953,19170,19000,747,5725,5000,14160,10,1,14947628,2836,5.96,0.20,12,0.11,3184.00,94720.00,28700,20220718,-33.90,18640,20230707,1.77,23700,-19.96,20230209,18640,1.77,20230707,28700,-33.90,20220718,18640,1.77,20230707,1.16,N,002320,5000,747 억,,870674,N,N,238,N,00,N
|
|
20230714,110127,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19000,-140,5,-0.73,211145360,11097,56.85,19190,19190,18970,24850,13400,19140,19027.25,5.82,0,-2289,19293,19216,19123,19046,18953,19170,19000,747,5725,5000,14160,10,1,14947628,2840,5.97,0.20,12,0.07,3184.00,94720.00,28700,20220718,-33.80,18640,20230707,1.93,23700,-19.83,20230209,18640,1.93,20230707,28700,-33.80,20220718,18640,1.93,20230707,1.16,N,002320,5000,747 억,,870674,N,N,238,N,00,N
|
|
20230714,100129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19110,-30,5,-0.16,52835680,2766,14.17,19190,19190,19030,24850,13400,19140,19101.84,5.82,0,-1110,19293,19216,19123,19046,18953,19170,19000,747,5725,5000,14160,10,1,14947628,2856,6.00,0.20,12,0.02,3184.00,94720.00,28700,20220718,-33.41,18640,20230707,2.52,23700,-19.37,20230209,18640,2.52,20230707,28700,-33.41,20220718,18640,2.52,20230707,1.16,N,002320,5000,747 억,,870674,N,N,238,N,00,N
|
|
20230714,090129,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19120,-20,5,-0.10,1035020,54,0.28,19190,19190,19120,24850,13400,19140,19167.04,5.82,0,-29,19293,19216,19123,19046,18953,19170,19000,747,5725,5000,14160,10,1,14947628,2858,6.01,0.20,12,0.00,3184.00,94720.00,28700,20220718,-33.38,18640,20230707,2.58,23700,-19.32,20230209,18640,2.58,20230707,28700,-33.38,20220718,18640,2.58,20230707,1.16,N,002320,5000,747 억,,870674,N,N,238,N,00,N
|
|
20230713,160128,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19140,40,2,0.21,372709550,19518,54.33,19150,19200,19030,24800,13370,19100,19095.68,5.83,0,-756,19346,19222,19006,18882,18666,19285,18945,747,5715,5000,14130,10,1,14947628,2861,6.01,0.20,12,0.13,3184.00,94720.00,28700,20220718,-33.31,18640,20230707,2.68,23700,-19.24,20230209,18640,2.68,20230707,28700,-33.31,20220718,18640,2.68,20230707,1.16,N,002320,5000,747 억,,871350,N,N,238,N,00,N
|
|
20230713,150127,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19170,70,2,0.37,337364490,17670,49.18,19150,19200,19030,24800,13370,19100,19092.50,5.83,0,-766,19346,19222,19006,18882,18666,19285,18945,747,5715,5000,14130,10,1,14947628,2865,6.02,0.20,12,0.12,3184.00,94720.00,28700,20220718,-33.21,18640,20230707,2.84,23700,-19.11,20230209,18640,2.84,20230707,28700,-33.21,20220718,18640,2.84,20230707,1.16,N,002320,5000,747 억,,871350,N,N,13,N,00,N
|
|
20230713,140128,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19060,-40,5,-0.21,236817740,12395,34.50,19150,19200,19060,24800,13370,19100,19105.91,5.83,0,502,19346,19222,19006,18882,18666,19285,18945,747,5715,5000,14130,10,1,14947628,2849,5.99,0.20,12,0.08,3184.00,94720.00,28700,20220718,-33.59,18640,20230707,2.25,23700,-19.58,20230209,18640,2.25,20230707,28700,-33.59,20220718,18640,2.25,20230707,1.16,N,002320,5000,747 억,,871350,N,N,13,N,00,N
|
|
20230713,130127,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19080,-20,5,-0.10,212326170,11111,30.93,19150,19200,19060,24800,13370,19100,19109.55,5.83,0,585,19346,19222,19006,18882,18666,19285,18945,747,5715,5000,14130,10,1,14947628,2852,5.99,0.20,12,0.07,3184.00,94720.00,28700,20220718,-33.52,18640,20230707,2.36,23700,-19.49,20230209,18640,2.36,20230707,28700,-33.52,20220718,18640,2.36,20230707,1.16,N,002320,5000,747 억,,871350,N,N,13,N,00,N
|
|
20230713,120127,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19080,-20,5,-0.10,187420400,9805,27.29,19150,19200,19070,24800,13370,19100,19114.78,5.83,0,850,19346,19222,19006,18882,18666,19285,18945,747,5715,5000,14130,10,1,14947628,2852,5.99,0.20,12,0.07,3184.00,94720.00,28700,20220718,-33.52,18640,20230707,2.36,23700,-19.49,20230209,18640,2.36,20230707,28700,-33.52,20220718,18640,2.36,20230707,1.16,N,002320,5000,747 억,,871350,N,N,13,N,00,N
|
|
20230713,110128,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19130,30,2,0.16,136680670,7154,19.91,19150,19170,19070,24800,13370,19100,19105.49,5.83,0,1476,19346,19222,19006,18882,18666,19285,18945,747,5715,5000,14130,10,1,14947628,2859,6.01,0.20,12,0.05,3184.00,94720.00,28700,20220718,-33.34,18640,20230707,2.63,23700,-19.28,20230209,18640,2.63,20230707,28700,-33.34,20220718,18640,2.63,20230707,1.16,N,002320,5000,747 억,,871350,N,N,13,N,00,N
|
|
20230713,100128,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19150,50,2,0.26,75636410,3957,11.01,19150,19170,19070,24800,13370,19100,19114.58,5.83,0,1008,19346,19222,19006,18882,18666,19285,18945,747,5715,5000,14130,10,1,14947628,2862,6.01,0.20,12,0.03,3184.00,94720.00,28700,20220718,-33.28,18640,20230707,2.74,23700,-19.20,20230209,18640,2.74,20230707,28700,-33.28,20220718,18640,2.74,20230707,1.16,N,002320,5000,747 억,,871350,N,N,13,N,00,N
|
|
20230713,090123,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19150,50,2,0.26,2010750,105,0.29,19150,19150,19150,24800,13370,19100,19150.00,5.83,0,-99,19346,19222,19006,18882,18666,19285,18945,747,5715,5000,14130,10,1,14947628,2862,6.01,0.20,12,0.00,3184.00,94720.00,28700,20220718,-33.28,18640,20230707,2.74,23700,-19.20,20230209,18640,2.74,20230707,28700,-33.28,20220718,18640,2.74,20230707,1.16,N,002320,5000,747 억,,871350,N,N,13,N,00,N
|
|
20230712,160127,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19100,120,2,0.63,682019240,35918,101.33,18980,19130,18790,24650,13290,18980,18988.19,5.83,0,-469,19180,19080,18890,18790,18600,19130,18840,747,5680,5000,14040,10,1,14947628,2855,6.00,0.20,12,0.24,3184.00,94720.00,28700,20220718,-33.45,18640,20230707,2.47,23700,-19.41,20230209,18640,2.47,20230707,28700,-33.45,20220718,18640,2.47,20230707,1.15,N,002320,5000,747 억,,872053,N,N,13,N,00,N
|
|
20230712,150128,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19070,90,2,0.47,647866430,34128,96.28,18980,19130,18790,24650,13290,18980,18983.43,5.83,0,-822,19180,19080,18890,18790,18600,19130,18840,747,5680,5000,14040,10,1,14947628,2851,5.99,0.20,12,0.23,3184.00,94720.00,28700,20220718,-33.55,18640,20230707,2.31,23700,-19.54,20230209,18640,2.31,20230707,28700,-33.55,20220718,18640,2.31,20230707,1.15,N,002320,5000,747 억,,872053,N,N,22,N,00,N
|
|
20230712,140127,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18980,0,3,0.00,556960100,29356,82.82,18980,19130,18790,24650,13290,18980,18972.62,5.83,0,-2963,19180,19080,18890,18790,18600,19130,18840,747,5680,5000,14040,10,1,14947628,2837,5.96,0.20,12,0.20,3184.00,94720.00,28700,20220718,-33.87,18640,20230707,1.82,23700,-19.92,20230209,18640,1.82,20230707,28700,-33.87,20220718,18640,1.82,20230707,1.15,N,002320,5000,747 억,,872053,N,N,22,N,00,N
|
|
20230712,130127,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19000,20,2,0.11,470224840,24790,69.94,18980,19130,18790,24650,13290,18980,18968.33,5.83,0,-4391,19180,19080,18890,18790,18600,19130,18840,747,5680,5000,14040,10,1,14947628,2840,5.97,0.20,12,0.17,3184.00,94720.00,28700,20220718,-33.80,18640,20230707,1.93,23700,-19.83,20230209,18640,1.93,20230707,28700,-33.80,20220718,18640,1.93,20230707,1.15,N,002320,5000,747 억,,872053,N,N,22,N,00,N
|
|
20230712,120127,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18960,-20,5,-0.11,418835440,22082,62.30,18980,19130,18790,24650,13290,18980,18967.28,5.83,0,-5539,19180,19080,18890,18790,18600,19130,18840,747,5680,5000,14040,10,1,14947628,2834,5.95,0.20,12,0.15,3184.00,94720.00,28700,20220718,-33.94,18640,20230707,1.72,23700,-20.00,20230209,18640,1.72,20230707,28700,-33.94,20220718,18640,1.72,20230707,1.15,N,002320,5000,747 억,,872053,N,N,22,N,00,N
|
|
20230712,110128,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19110,130,2,0.68,345540450,18224,51.41,18980,19130,18790,24650,13290,18980,18960.74,5.83,0,-5437,19180,19080,18890,18790,18600,19130,18840,747,5680,5000,14040,10,1,14947628,2856,6.00,0.20,12,0.12,3184.00,94720.00,28700,20220718,-33.41,18640,20230707,2.52,23700,-19.37,20230209,18640,2.52,20230707,28700,-33.41,20220718,18640,2.52,20230707,1.15,N,002320,5000,747 억,,872053,N,N,22,N,00,N
|
|
20230712,100127,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19000,20,2,0.11,268272970,14148,39.92,18980,19130,18790,24650,13290,18980,18961.90,5.83,0,-5439,19180,19080,18890,18790,18600,19130,18840,747,5680,5000,14040,10,1,14947628,2840,5.97,0.20,12,0.09,3184.00,94720.00,28700,20220718,-33.80,18640,20230707,1.93,23700,-19.83,20230209,18640,1.93,20230707,28700,-33.80,20220718,18640,1.93,20230707,1.15,N,002320,5000,747 억,,872053,N,N,22,N,00,N
|
|
20230712,090128,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18980,0,3,0.00,532210,28,0.08,18980,19090,18980,24650,13290,18980,19007.50,5.83,0,-4,19180,19080,18890,18790,18600,19130,18840,747,5680,5000,14040,10,1,14947628,2837,5.96,0.20,12,0.00,3184.00,94720.00,28700,20220718,-33.87,18640,20230707,1.82,23700,-19.92,20230209,18640,1.82,20230707,28700,-33.87,20220718,18640,1.82,20230707,1.15,N,002320,5000,747 억,,872053,N,N,22,N,00,N
|
|
20230711,160127,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18980,20,2,0.11,666648900,35433,224.81,18960,18990,18700,24600,13280,18960,18814.35,5.85,0,-2626,19186,19072,18906,18792,18626,19130,18850,747,5660,5000,14030,10,1,14947628,2837,5.96,0.20,12,0.24,3184.00,94720.00,28700,20220718,-33.87,18640,20230707,1.82,23700,-19.92,20230209,18640,1.82,20230707,28700,-33.87,20220718,18640,1.82,20230707,1.14,N,002320,5000,747 억,,874604,N,N,22,N,00,N
|
|
20230711,150126,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18780,-180,5,-0.95,575815330,30633,194.36,18960,18990,18700,24600,13280,18960,18797.22,5.85,0,-2381,19186,19072,18906,18792,18626,19130,18850,747,5660,5000,14030,10,1,14947628,2807,5.90,0.20,12,0.20,3184.00,94720.00,28700,20220718,-34.56,18640,20230707,0.75,23700,-20.76,20230209,18640,0.75,20230707,28700,-34.56,20220718,18640,0.75,20230707,1.14,N,002320,5000,747 억,,874604,N,N,0,N,00,N
|
|
20230711,140126,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18770,-190,5,-1.00,422415960,22445,142.41,18960,18990,18720,24600,13280,18960,18820.05,5.85,0,-2227,19186,19072,18906,18792,18626,19130,18850,747,5660,5000,14030,10,1,14947628,2806,5.90,0.20,12,0.15,3184.00,94720.00,28700,20220718,-34.60,18640,20230707,0.70,23700,-20.80,20230209,18640,0.70,20230707,28700,-34.60,20220718,18640,0.70,20230707,1.14,N,002320,5000,747 억,,874604,N,N,0,N,00,N
|
|
20230711,130126,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18760,-200,5,-1.05,328313180,17429,110.58,18960,18990,18720,24600,13280,18960,18837.18,5.85,0,-2087,19186,19072,18906,18792,18626,19130,18850,747,5660,5000,14030,10,1,14947628,2804,5.89,0.20,12,0.12,3184.00,94720.00,28700,20220718,-34.63,18640,20230707,0.64,23700,-20.84,20230209,18640,0.64,20230707,28700,-34.63,20220718,18640,0.64,20230707,1.14,N,002320,5000,747 억,,874604,N,N,0,N,00,N
|
|
20230711,120127,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18830,-130,5,-0.69,174992110,9259,58.75,18960,18990,18820,24600,13280,18960,18899.68,5.85,0,-1767,19186,19072,18906,18792,18626,19130,18850,747,5660,5000,14030,10,1,14947628,2815,5.91,0.20,12,0.06,3184.00,94720.00,28700,20220718,-34.39,18640,20230707,1.02,23700,-20.55,20230209,18640,1.02,20230707,28700,-34.39,20220718,18640,1.02,20230707,1.14,N,002320,5000,747 억,,874604,N,N,0,N,00,N
|
|
20230711,110127,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18840,-120,5,-0.63,147949400,7823,49.64,18960,18990,18830,24600,13280,18960,18912.11,5.85,0,-1126,19186,19072,18906,18792,18626,19130,18850,747,5660,5000,14030,10,1,14947628,2816,5.92,0.20,12,0.05,3184.00,94720.00,28700,20220718,-34.36,18640,20230707,1.07,23700,-20.51,20230209,18640,1.07,20230707,28700,-34.36,20220718,18640,1.07,20230707,1.14,N,002320,5000,747 억,,874604,N,N,0,N,00,N
|
|
20230711,100128,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18960,0,3,0.00,74812600,3950,25.06,18960,18990,18900,24600,13280,18960,18939.90,5.85,0,-95,19186,19072,18906,18792,18626,19130,18850,747,5660,5000,14030,10,1,14947628,2834,5.95,0.20,12,0.03,3184.00,94720.00,28700,20220718,-33.94,18640,20230707,1.72,23700,-20.00,20230209,18640,1.72,20230707,28700,-33.94,20220718,18640,1.72,20230707,1.14,N,002320,5000,747 억,,874604,N,N,0,N,00,N
|
|
20230711,090127,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18960,0,3,0.00,151680,8,0.05,18960,18960,18960,24600,13280,18960,18960.00,5.85,0,0,19186,19072,18906,18792,18626,19130,18850,747,5660,5000,14030,10,1,14947628,2834,5.95,0.20,12,0.00,3184.00,94720.00,28700,20220718,-33.94,18640,20230707,1.72,23700,-20.00,20230209,18640,1.72,20230707,28700,-33.94,20220718,18640,1.72,20230707,1.14,N,002320,5000,747 억,,874604,N,N,0,N,00,N
|
|
20230710,160127,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18960,-60,5,-0.32,297013270,15745,21.28,18830,19020,18740,24700,13320,19020,18863.96,5.86,0,-2521,19700,19360,19000,18660,18300,19180,18480,747,5690,5000,14070,10,1,14947628,2834,5.95,0.20,12,0.11,3184.00,94720.00,28700,20220718,-33.94,18640,20230707,1.72,23700,-20.00,20230209,18640,1.72,20230707,28700,-33.94,20220718,18640,1.72,20230707,1.15,N,002320,5000,747 억,,875978,N,N,1,N,00,N
|
|
20230710,150126,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18830,-190,5,-1.00,269856930,14307,19.34,18830,19020,18740,24700,13320,19020,18861.88,5.86,0,-2289,19700,19360,19000,18660,18300,19180,18480,747,5690,5000,14070,10,1,14947628,2815,5.91,0.20,12,0.10,3184.00,94720.00,28700,20220718,-34.39,18640,20230707,1.02,23700,-20.55,20230209,18640,1.02,20230707,28700,-34.39,20220718,18640,1.02,20230707,1.15,N,002320,5000,747 억,,875978,N,N,1,N,00,N
|
|
20230710,140126,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18870,-150,5,-0.79,224378640,11894,16.08,18830,19020,18740,24700,13320,19020,18864.86,5.86,0,-1883,19700,19360,19000,18660,18300,19180,18480,747,5690,5000,14070,10,1,14947628,2821,5.93,0.20,12,0.08,3184.00,94720.00,28700,20220718,-34.25,18640,20230707,1.23,23700,-20.38,20230209,18640,1.23,20230707,28700,-34.25,20220718,18640,1.23,20230707,1.15,N,002320,5000,747 억,,875978,N,N,1,N,00,N
|
|
20230710,130125,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18880,-140,5,-0.74,161191370,8549,11.56,18830,19020,18740,24700,13320,19020,18855.00,5.86,0,-875,19700,19360,19000,18660,18300,19180,18480,747,5690,5000,14070,10,1,14947628,2822,5.93,0.20,12,0.06,3184.00,94720.00,28700,20220718,-34.22,18640,20230707,1.29,23700,-20.34,20230209,18640,1.29,20230707,28700,-34.22,20220718,18640,1.29,20230707,1.15,N,002320,5000,747 억,,875978,N,N,1,N,00,N
|
|
20230710,120127,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18910,-110,5,-0.58,151505710,8037,10.86,18830,19020,18740,24700,13320,19020,18851.03,5.86,0,-748,19700,19360,19000,18660,18300,19180,18480,747,5690,5000,14070,10,1,14947628,2827,5.94,0.20,12,0.05,3184.00,94720.00,28700,20220718,-34.11,18640,20230707,1.45,23700,-20.21,20230209,18640,1.45,20230707,28700,-34.11,20220718,18640,1.45,20230707,1.15,N,002320,5000,747 억,,875978,N,N,1,N,00,N
|
|
20230710,110127,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18860,-160,5,-0.84,133702850,7095,9.59,18830,19020,18740,24700,13320,19020,18844.66,5.86,0,-800,19700,19360,19000,18660,18300,19180,18480,747,5690,5000,14070,10,1,14947628,2819,5.92,0.20,12,0.05,3184.00,94720.00,28700,20220718,-34.29,18640,20230707,1.18,23700,-20.42,20230209,18640,1.18,20230707,28700,-34.29,20220718,18640,1.18,20230707,1.15,N,002320,5000,747 억,,875978,N,N,1,N,00,N
|
|
20230710,100126,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18850,-170,5,-0.89,63217310,3353,4.53,18830,19020,18740,24700,13320,19020,18853.95,5.86,0,-687,19700,19360,19000,18660,18300,19180,18480,747,5690,5000,14070,10,1,14947628,2818,5.92,0.20,12,0.02,3184.00,94720.00,28700,20220718,-34.32,18640,20230707,1.13,23700,-20.46,20230209,18640,1.13,20230707,28700,-34.32,20220718,18640,1.13,20230707,1.15,N,002320,5000,747 억,,875978,N,N,1,N,00,N
|
|
20230710,090126,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,18830,-190,5,-1.00,3784830,201,0.27,18830,18830,18830,24700,13320,19020,18830.00,5.86,0,0,19700,19360,19000,18660,18300,19180,18480,747,5690,5000,14070,10,1,14947628,2815,5.91,0.20,12,0.00,3184.00,94720.00,28700,20220718,-34.39,18640,20230707,1.02,23700,-20.55,20230209,18640,1.02,20230707,28700,-34.39,20220718,18640,1.02,20230707,1.15,N,002320,5000,747 억,,875978,N,N,1,N,00,N
|
|
20230707,160126,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,19020,-320,5,-1.65,1388208600,73672,466.28,19180,19340,18640,25100,13540,19340,18842.50,5.80,0,7078,19680,19510,19420,19250,19160,19465,19205,747,5780,5000,14310,10,1,14947628,2843,5.97,0.20,12,0.49,3184.00,94720.00,28700,20220718,-33.73,18640,20230707,2.04,23700,-19.75,20230209,18640,2.04,20230707,28700,-33.73,20220718,18640,2.04,20230707,1.17,N,002320,5000,747 억,,867370,N,N,1,N,00,N
|
|
20230707,150126,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,18720,-620,5,-3.21,966279610,51165,323.83,19180,19340,18670,25100,13540,19340,18885.55,5.80,0,-2392,19680,19510,19420,19250,19160,19465,19205,747,5780,5000,14310,10,1,14947628,2798,5.88,0.20,12,0.34,3184.00,94720.00,28700,20220718,-34.77,18670,20230707,0.27,23700,-21.01,20230209,18670,0.27,20230707,28700,-34.77,20220718,18670,0.27,20230707,1.17,N,002320,5000,747 억,,867370,N,N,11,N,00,N
|
|
20230707,140127,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,18770,-570,5,-2.95,777044430,41063,259.89,19180,19340,18730,25100,13540,19340,18923.22,5.80,0,-2268,19680,19510,19420,19250,19160,19465,19205,747,5780,5000,14310,10,1,14947628,2806,5.90,0.20,12,0.27,3184.00,94720.00,28700,20220718,-34.60,18730,20230707,0.21,23700,-20.80,20230209,18730,0.21,20230707,28700,-34.60,20220718,18730,0.21,20230707,1.17,N,002320,5000,747 억,,867370,N,N,11,N,00,N
|
|
20230707,130127,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,18760,-580,5,-3.00,710545360,37523,237.49,19180,19340,18730,25100,13540,19340,18936.25,5.80,0,-1720,19680,19510,19420,19250,19160,19465,19205,747,5780,5000,14310,10,1,14947628,2804,5.89,0.20,12,0.25,3184.00,94720.00,28700,20220718,-34.63,18730,20230707,0.16,23700,-20.84,20230209,18730,0.16,20230707,28700,-34.63,20220718,18730,0.16,20230707,1.17,N,002320,5000,747 억,,867370,N,N,11,N,00,N
|
|
20230707,120126,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,18790,-550,5,-2.84,603421440,31814,201.35,19180,19340,18780,25100,13540,19340,18967.15,5.80,0,-1156,19680,19510,19420,19250,19160,19465,19205,747,5780,5000,14310,10,1,14947628,2809,5.90,0.20,12,0.21,3184.00,94720.00,28700,20220718,-34.53,18780,20230707,0.05,23700,-20.72,20230209,18780,0.05,20230707,28700,-34.53,20220718,18780,0.05,20230707,1.17,N,002320,5000,747 억,,867370,N,N,11,N,00,N
|
|
20230707,110127,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,18950,-390,5,-2.02,332445690,17435,110.35,19180,19340,18860,25100,13540,19340,19067.70,5.80,0,-800,19680,19510,19420,19250,19160,19465,19205,747,5780,5000,14310,10,1,14947628,2833,5.95,0.20,12,0.12,3184.00,94720.00,28700,20220718,-33.97,18860,20230707,0.48,23700,-20.04,20230209,18860,0.48,20230707,28700,-33.97,20220718,18860,0.48,20230707,1.17,N,002320,5000,747 억,,867370,N,N,11,N,00,N
|
|
20230707,100127,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19190,-150,5,-0.78,47794900,2491,15.77,19180,19340,19160,25100,13540,19340,19186.97,5.80,0,-228,19680,19510,19420,19250,19160,19465,19205,747,5780,5000,14310,10,1,14947628,2868,6.03,0.20,12,0.02,3184.00,94720.00,28700,20220718,-33.14,19150,20221027,0.21,23700,-19.03,20230209,19160,0.16,20230707,28700,-33.14,20220718,19150,0.21,20221027,1.17,N,002320,5000,747 억,,867370,N,N,11,N,00,N
|
|
20230707,090126,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19340,0,3,0.00,6732500,351,2.22,19180,19340,19180,25100,13540,19340,19180.46,5.80,0,1,19680,19510,19420,19250,19160,19465,19205,747,5780,5000,14310,10,1,14947628,2891,6.07,0.20,12,0.00,3184.00,94720.00,28700,20220718,-32.61,19150,20221027,0.99,23700,-18.40,20230209,19180,0.83,20230707,28700,-32.61,20220718,19150,0.99,20221027,1.17,N,002320,5000,747 억,,867370,N,N,11,N,00,N
|
|
20230706,160125,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19340,-250,5,-1.28,305561310,15761,64.67,19590,19590,19330,25450,13720,19590,19387.18,5.81,0,-1350,20096,19842,19696,19442,19296,19770,19370,747,5865,5000,14490,10,1,14947628,2891,6.07,0.20,12,0.11,3184.00,94720.00,28700,20220718,-32.61,19150,20221027,0.99,23700,-18.40,20230209,19230,0.57,20230327,28700,-32.61,20220718,19150,0.99,20221027,1.18,N,002320,5000,747 억,,867805,N,N,11,N,00,N
|
|
20230706,150126,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19350,-240,5,-1.23,252413280,13013,53.39,19590,19590,19350,25450,13720,19590,19397.01,5.81,0,-1631,20096,19842,19696,19442,19296,19770,19370,747,5865,5000,14490,10,1,14947628,2892,6.08,0.20,12,0.09,3184.00,94720.00,28700,20220718,-32.58,19150,20221027,1.04,23700,-18.35,20230209,19230,0.62,20230327,28700,-32.58,20220718,19150,1.04,20221027,1.18,N,002320,5000,747 억,,867805,N,N,0,N,00,N
|
|
20230706,140126,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19370,-220,5,-1.12,234553130,12091,49.61,19590,19590,19350,25450,13720,19590,19398.99,5.81,0,-1514,20096,19842,19696,19442,19296,19770,19370,747,5865,5000,14490,10,1,14947628,2895,6.08,0.20,12,0.08,3184.00,94720.00,28700,20220718,-32.51,19150,20221027,1.15,23700,-18.27,20230209,19230,0.73,20230327,28700,-32.51,20220718,19150,1.15,20221027,1.18,N,002320,5000,747 억,,867805,N,N,0,N,00,N
|
|
20230706,130126,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19380,-210,5,-1.07,208027340,10721,43.99,19590,19590,19370,25450,13720,19590,19403.73,5.81,0,-1413,20096,19842,19696,19442,19296,19770,19370,747,5865,5000,14490,10,1,14947628,2897,6.09,0.20,12,0.07,3184.00,94720.00,28700,20220718,-32.47,19150,20221027,1.20,23700,-18.23,20230209,19230,0.78,20230327,28700,-32.47,20220718,19150,1.20,20221027,1.18,N,002320,5000,747 억,,867805,N,N,0,N,00,N
|
|
20230706,120126,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19400,-190,5,-0.97,175091970,9022,37.02,19590,19590,19370,25450,13720,19590,19407.22,5.81,0,-1112,20096,19842,19696,19442,19296,19770,19370,747,5865,5000,14490,10,1,14947628,2900,6.09,0.20,12,0.06,3184.00,94720.00,28700,20220718,-32.40,19150,20221027,1.31,23700,-18.14,20230209,19230,0.88,20230327,28700,-32.40,20220718,19150,1.31,20221027,1.18,N,002320,5000,747 억,,867805,N,N,0,N,00,N
|
|
20230706,110125,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19420,-170,5,-0.87,114670150,5904,24.22,19590,19590,19380,25450,13720,19590,19422.45,5.81,0,-1054,20096,19842,19696,19442,19296,19770,19370,747,5865,5000,14490,10,1,14947628,2903,6.10,0.21,12,0.04,3184.00,94720.00,28700,20220718,-32.33,19150,20221027,1.41,23700,-18.06,20230209,19230,0.99,20230327,28700,-32.33,20220718,19150,1.41,20221027,1.18,N,002320,5000,747 억,,867805,N,N,0,N,00,N
|
|
20230706,100125,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19420,-170,5,-0.87,53957130,2775,11.39,19590,19590,19400,25450,13720,19590,19444.01,5.81,0,-945,20096,19842,19696,19442,19296,19770,19370,747,5865,5000,14490,10,1,14947628,2903,6.10,0.21,12,0.02,3184.00,94720.00,28700,20220718,-32.33,19150,20221027,1.41,23700,-18.06,20230209,19230,0.99,20230327,28700,-32.33,20220718,19150,1.41,20221027,1.18,N,002320,5000,747 억,,867805,N,N,0,N,00,N
|
|
20230706,090126,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19530,-60,5,-0.31,97830,5,0.02,19590,19590,19530,25450,13720,19590,19566.00,5.81,0,-2,20096,19842,19696,19442,19296,19770,19370,747,5865,5000,14490,10,1,14947628,2919,6.13,0.21,12,0.00,3184.00,94720.00,28700,20220718,-31.95,19150,20221027,1.98,23700,-17.59,20230209,19230,1.56,20230327,28700,-31.95,20220718,19150,1.98,20221027,1.18,N,002320,5000,747 억,,867805,N,N,0,N,00,N
|
|
20230705,160126,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19590,-330,5,-1.66,478457180,24361,397.08,19750,19950,19550,25850,13950,19920,19640.38,5.82,0,-2187,20020,19970,19890,19840,19760,19930,19800,747,5950,5000,14740,10,1,14947628,2928,6.15,0.21,12,0.16,3184.00,94720.00,28700,20220718,-31.74,19150,20221027,2.30,23700,-17.34,20230209,19230,1.87,20230327,28700,-31.74,20220718,19150,2.30,20221027,1.22,N,002320,5000,747 억,,869982,N,N,0,N,00,N
|
|
20230705,150125,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19590,-330,5,-1.66,438201730,22307,363.60,19750,19950,19550,25850,13950,19920,19644.14,5.82,0,-1673,20020,19970,19890,19840,19760,19930,19800,747,5950,5000,14740,10,1,14947628,2928,6.15,0.21,12,0.15,3184.00,94720.00,28700,20220718,-31.74,19150,20221027,2.30,23700,-17.34,20230209,19230,1.87,20230327,28700,-31.74,20220718,19150,2.30,20221027,1.22,N,002320,5000,747 억,,869982,N,N,0,N,00,N
|
|
20230705,140125,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19590,-330,5,-1.66,426875700,21729,354.18,19750,19950,19550,25850,13950,19920,19645.44,5.82,0,-1539,20020,19970,19890,19840,19760,19930,19800,747,5950,5000,14740,10,1,14947628,2928,6.15,0.21,12,0.15,3184.00,94720.00,28700,20220718,-31.74,19150,20221027,2.30,23700,-17.34,20230209,19230,1.87,20230327,28700,-31.74,20220718,19150,2.30,20221027,1.22,N,002320,5000,747 억,,869982,N,N,0,N,00,N
|
|
20230705,130125,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19600,-320,5,-1.61,409724100,20854,339.92,19750,19950,19550,25850,13950,19920,19647.27,5.82,0,-1061,20020,19970,19890,19840,19760,19930,19800,747,5950,5000,14740,10,1,14947628,2930,6.16,0.21,12,0.14,3184.00,94720.00,28700,20220718,-31.71,19150,20221027,2.35,23700,-17.30,20230209,19230,1.92,20230327,28700,-31.71,20220718,19150,2.35,20221027,1.22,N,002320,5000,747 억,,869982,N,N,0,N,00,N
|
|
20230705,120125,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19590,-330,5,-1.66,405257560,20626,336.20,19750,19950,19550,25850,13950,19920,19647.90,5.82,0,-995,20020,19970,19890,19840,19760,19930,19800,747,5950,5000,14740,10,1,14947628,2928,6.15,0.21,12,0.14,3184.00,94720.00,28700,20220718,-31.74,19150,20221027,2.30,23700,-17.34,20230209,19230,1.87,20230327,28700,-31.74,20220718,19150,2.30,20221027,1.22,N,002320,5000,747 억,,869982,N,N,0,N,00,N
|
|
20230705,110126,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19610,-310,5,-1.56,258715020,13143,214.23,19750,19950,19580,25850,13950,19920,19684.62,5.82,0,-706,20020,19970,19890,19840,19760,19930,19800,747,5950,5000,14740,10,1,14947628,2931,6.16,0.21,12,0.09,3184.00,94720.00,28700,20220718,-31.67,19150,20221027,2.40,23700,-17.26,20230209,19230,1.98,20230327,28700,-31.67,20220718,19150,2.40,20221027,1.22,N,002320,5000,747 억,,869982,N,N,0,N,00,N
|
|
20230705,100126,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19780,-140,5,-0.70,53593760,2712,44.21,19750,19950,19700,25850,13950,19920,19761.71,5.82,0,-456,20020,19970,19890,19840,19760,19930,19800,747,5950,5000,14740,10,1,14947628,2957,6.21,0.21,12,0.02,3184.00,94720.00,28700,20220718,-31.08,19150,20221027,3.29,23700,-16.54,20230209,19230,2.86,20230327,28700,-31.08,20220718,19150,3.29,20221027,1.22,N,002320,5000,747 억,,869982,N,N,0,N,00,N
|
|
20230705,090126,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19770,-150,5,-0.75,12464340,631,10.29,19750,19920,19750,25850,13950,19920,19753.31,5.82,0,58,20020,19970,19890,19840,19760,19930,19800,747,5950,5000,14740,10,1,14947628,2955,6.21,0.21,12,0.00,3184.00,94720.00,28700,20220718,-31.11,19150,20221027,3.24,23700,-16.58,20230209,19230,2.81,20230327,28700,-31.11,20220718,19150,3.24,20221027,1.22,N,002320,5000,747 억,,869982,N,N,0,N,00,N
|
|
20230704,160125,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19920,-20,5,-0.10,121277480,6101,67.25,19940,19940,19810,25900,13960,19940,19878.27,5.82,0,-453,20046,19992,19916,19862,19786,20020,19890,747,5970,5000,14750,10,1,14947628,2978,6.26,0.21,12,0.04,3184.00,94720.00,28700,20220718,-30.59,19150,20221027,4.02,23700,-15.95,20230209,19230,3.59,20230327,28700,-30.59,20220718,19150,4.02,20221027,1.22,N,002320,5000,747 억,,870471,N,N,3,N,00,N
|
|
20230704,150125,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19840,-100,5,-0.50,87107630,4385,48.34,19940,19940,19810,25900,13960,19940,19864.91,5.82,0,-392,20046,19992,19916,19862,19786,20020,19890,747,5970,5000,14750,10,1,14947628,2966,6.23,0.21,12,0.03,3184.00,94720.00,28700,20220718,-30.87,19150,20221027,3.60,23700,-16.29,20230209,19230,3.17,20230327,28700,-30.87,20220718,19150,3.60,20221027,1.22,N,002320,5000,747 억,,870471,N,N,3,N,00,N
|
|
20230704,140125,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19810,-130,5,-0.65,79254260,3989,43.97,19940,19940,19810,25900,13960,19940,19868.20,5.82,0,-392,20046,19992,19916,19862,19786,20020,19890,747,5970,5000,14750,10,1,14947628,2961,6.22,0.21,12,0.03,3184.00,94720.00,28700,20220718,-30.98,19150,20221027,3.45,23700,-16.41,20230209,19230,3.02,20230327,28700,-30.98,20220718,19150,3.45,20221027,1.22,N,002320,5000,747 억,,870471,N,N,3,N,00,N
|
|
20230704,130124,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19860,-80,5,-0.40,65750410,3308,36.46,19940,19940,19810,25900,13960,19940,19876.18,5.82,0,-392,20046,19992,19916,19862,19786,20020,19890,747,5970,5000,14750,10,1,14947628,2969,6.24,0.21,12,0.02,3184.00,94720.00,28700,20220718,-30.80,19150,20221027,3.71,23700,-16.20,20230209,19230,3.28,20230327,28700,-30.80,20220718,19150,3.71,20221027,1.22,N,002320,5000,747 억,,870471,N,N,3,N,00,N
|
|
20230704,120125,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19830,-110,5,-0.55,59504660,2993,32.99,19940,19940,19810,25900,13960,19940,19881.28,5.82,0,-345,20046,19992,19916,19862,19786,20020,19890,747,5970,5000,14750,10,1,14947628,2964,6.23,0.21,12,0.02,3184.00,94720.00,28700,20220718,-30.91,19150,20221027,3.55,23700,-16.33,20230209,19230,3.12,20230327,28700,-30.91,20220718,19150,3.55,20221027,1.22,N,002320,5000,747 억,,870471,N,N,3,N,00,N
|
|
20230704,110124,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19850,-90,5,-0.45,50992890,2564,28.26,19940,19940,19810,25900,13960,19940,19888.02,5.82,0,-345,20046,19992,19916,19862,19786,20020,19890,747,5970,5000,14750,10,1,14947628,2967,6.23,0.21,12,0.02,3184.00,94720.00,28700,20220718,-30.84,19150,20221027,3.66,23700,-16.24,20230209,19230,3.22,20230327,28700,-30.84,20220718,19150,3.66,20221027,1.22,N,002320,5000,747 억,,870471,N,N,3,N,00,N
|
|
20230704,100124,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19880,-60,5,-0.30,44182030,2221,24.48,19940,19940,19810,25900,13960,19940,19892.85,5.82,0,-342,20046,19992,19916,19862,19786,20020,19890,747,5970,5000,14750,10,1,14947628,2972,6.24,0.21,12,0.01,3184.00,94720.00,28700,20220718,-30.73,19150,20221027,3.81,23700,-16.12,20230209,19230,3.38,20230327,28700,-30.73,20220718,19150,3.81,20221027,1.22,N,002320,5000,747 억,,870471,N,N,3,N,00,N
|
|
20230704,090124,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19920,-20,5,-0.10,3127580,157,1.73,19940,19940,19920,25900,13960,19940,19920.89,5.82,0,-152,20046,19992,19916,19862,19786,20020,19890,747,5970,5000,14750,10,1,14947628,2978,6.26,0.21,12,0.00,3184.00,94720.00,28700,20220718,-30.59,19150,20221027,4.02,23700,-15.95,20230209,19230,3.59,20230327,28700,-30.59,20220718,19150,4.02,20221027,1.22,N,002320,5000,747 억,,870471,N,N,3,N,00,N
|
|
20230703,160124,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19940,20,2,0.10,176961960,8897,141.81,19920,19970,19840,25850,13950,19920,19890.07,5.84,0,-640,20073,19996,19873,19796,19673,20035,19835,747,5950,5000,14740,10,1,14947628,2981,6.26,0.21,12,0.06,3184.00,94720.00,28700,20220718,-30.52,19150,20221027,4.13,23700,-15.86,20230209,19230,3.69,20230327,28700,-30.52,20220718,19150,4.13,20221027,1.22,N,002320,5000,747 억,,872715,N,N,3,N,00,N
|
|
20230703,150124,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19870,-50,5,-0.25,137315190,6906,110.07,19920,19970,19840,25850,13950,19920,19883.46,5.84,0,-585,20073,19996,19873,19796,19673,20035,19835,747,5950,5000,14740,10,1,14947628,2970,6.24,0.21,12,0.05,3184.00,94720.00,28700,20220718,-30.77,19150,20221027,3.76,23700,-16.16,20230209,19230,3.33,20230327,28700,-30.77,20220718,19150,3.76,20221027,1.22,N,002320,5000,747 억,,872715,N,N,0,N,00,N
|
|
20230703,140125,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19860,-60,5,-0.30,129707000,6523,103.97,19920,19970,19840,25850,13950,19920,19884.56,5.84,0,-569,20073,19996,19873,19796,19673,20035,19835,747,5950,5000,14740,10,1,14947628,2969,6.24,0.21,12,0.04,3184.00,94720.00,28700,20220718,-30.80,19150,20221027,3.71,23700,-16.20,20230209,19230,3.28,20230327,28700,-30.80,20220718,19150,3.71,20221027,1.22,N,002320,5000,747 억,,872715,N,N,0,N,00,N
|
|
20230703,130124,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19850,-70,5,-0.35,114918270,5779,92.11,19920,19970,19840,25850,13950,19920,19885.49,5.84,0,-475,20073,19996,19873,19796,19673,20035,19835,747,5950,5000,14740,10,1,14947628,2967,6.23,0.21,12,0.04,3184.00,94720.00,28700,20220718,-30.84,19150,20221027,3.66,23700,-16.24,20230209,19230,3.22,20230327,28700,-30.84,20220718,19150,3.66,20221027,1.22,N,002320,5000,747 억,,872715,N,N,0,N,00,N
|
|
20230703,120124,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19890,-30,5,-0.15,78819920,3961,63.13,19920,19970,19850,25850,13950,19920,19899.00,5.84,0,-509,20073,19996,19873,19796,19673,20035,19835,747,5950,5000,14740,10,1,14947628,2973,6.25,0.21,12,0.03,3184.00,94720.00,28700,20220718,-30.70,19150,20221027,3.86,23700,-16.08,20230209,19230,3.43,20230327,28700,-30.70,20220718,19150,3.86,20221027,1.22,N,002320,5000,747 억,,872715,N,N,0,N,00,N
|
|
20230703,110125,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19860,-60,5,-0.30,65721240,3302,52.63,19920,19970,19850,25850,13950,19920,19903.46,5.84,0,-434,20073,19996,19873,19796,19673,20035,19835,747,5950,5000,14740,10,1,14947628,2969,6.24,0.21,12,0.02,3184.00,94720.00,28700,20220718,-30.80,19150,20221027,3.71,23700,-16.20,20230209,19230,3.28,20230327,28700,-30.80,20220718,19150,3.71,20221027,1.22,N,002320,5000,747 억,,872715,N,N,0,N,00,N
|
|
20230703,100124,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19920,0,3,0.00,32714020,1644,26.20,19920,19970,19850,25850,13950,19920,19899.04,5.84,0,-155,20073,19996,19873,19796,19673,20035,19835,747,5950,5000,14740,10,1,14947628,2978,6.26,0.21,12,0.01,3184.00,94720.00,28700,20220718,-30.59,19150,20221027,4.02,23700,-15.95,20230209,19230,3.59,20230327,28700,-30.59,20220718,19150,4.02,20221027,1.22,N,002320,5000,747 억,,872715,N,N,0,N,00,N
|
|
20230703,090124,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,19920,0,3,0.00,119520,6,0.10,19920,19920,19920,25850,13950,19920,19920.00,5.84,0,0,20073,19996,19873,19796,19673,20035,19835,747,5950,5000,14740,10,1,14947628,2978,6.26,0.21,12,0.00,3184.00,94720.00,28700,20220718,-30.59,19150,20221027,4.02,23700,-15.95,20230209,19230,3.59,20230327,28700,-30.59,20220718,19150,4.02,20221027,1.22,N,002320,5000,747 억,,872715,N,N,0,N,00,N
|