90 lines
40 KiB
CSV
90 lines
40 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
|
|
20230630,160144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7410,130,2,1.79,7516762640,1016076,85.75,7430,7570,7200,9460,5100,7280,7397.85,25.41,0,-9813,7693,7486,7343,7136,6993,7415,7065,9348,2180,5000,5090,10,1,186956024,13853,-6.86,1.27,12,0.54,-1080.00,5846.00,16940,20230428,-56.26,7200,20230630,2.92,16940,-56.26,20230428,7200,2.92,20230630,16940,-56.26,20230428,2770,167.51,20220630,0.07,N,003620,5000,9347 억,,47510446,N,N,77,N,00,N
|
|
20230630,150144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7330,50,2,0.69,7214377200,975028,82.29,7430,7570,7200,9460,5100,7280,7399.18,25.41,0,-25186,7693,7486,7343,7136,6993,7415,7065,9348,2180,5000,5090,10,1,186956024,13704,-6.79,1.25,12,0.52,-1080.00,5846.00,16940,20230428,-56.73,7200,20230630,1.81,16940,-56.73,20230428,7200,1.81,20230630,16940,-56.73,20230428,2770,164.62,20220630,0.07,N,003620,5000,9347 억,,47510446,N,N,77,N,00,N
|
|
20230630,140144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7340,60,2,0.82,6672679030,901276,76.06,7430,7570,7200,9460,5100,7280,7403.62,25.41,0,-51600,7693,7486,7343,7136,6993,7415,7065,9348,2180,5000,5090,10,1,186956024,13723,-6.80,1.26,12,0.48,-1080.00,5846.00,16940,20230428,-56.67,7200,20230630,1.94,16940,-56.67,20230428,7200,1.94,20230630,16940,-56.67,20230428,2770,164.98,20220630,0.07,N,003620,5000,9347 억,,47510446,N,N,77,N,00,N
|
|
20230630,130145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7350,70,2,0.96,6251848090,843854,71.22,7430,7570,7200,9460,5100,7280,7408.72,25.41,0,-62108,7693,7486,7343,7136,6993,7415,7065,9348,2180,5000,5090,10,1,186956024,13741,-6.81,1.26,12,0.45,-1080.00,5846.00,16940,20230428,-56.61,7200,20230630,2.08,16940,-56.61,20230428,7200,2.08,20230630,16940,-56.61,20230428,2770,165.34,20220630,0.07,N,003620,5000,9347 억,,47510446,N,N,77,N,00,N
|
|
20230630,120144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7400,120,2,1.65,5803212540,783047,66.09,7430,7570,7200,9460,5100,7280,7411.10,25.41,0,-61768,7693,7486,7343,7136,6993,7415,7065,9348,2180,5000,5090,10,1,186956024,13835,-6.85,1.27,12,0.42,-1080.00,5846.00,16940,20230428,-56.32,7200,20230630,2.78,16940,-56.32,20230428,7200,2.78,20230630,16940,-56.32,20230428,2770,167.15,20220630,0.07,N,003620,5000,9347 억,,47510446,N,N,77,N,00,N
|
|
20230630,110144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7430,150,2,2.06,5210003440,703171,59.34,7430,7570,7200,9460,5100,7280,7409.34,25.41,0,-68115,7693,7486,7343,7136,6993,7415,7065,9348,2180,5000,5090,10,1,186956024,13891,-6.88,1.27,12,0.38,-1080.00,5846.00,16940,20230428,-56.14,7200,20230630,3.19,16940,-56.14,20230428,7200,3.19,20230630,16940,-56.14,20230428,2770,168.23,20220630,0.07,N,003620,5000,9347 억,,47510446,N,N,77,N,00,N
|
|
20230630,100144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7280,0,3,0.00,4310037560,581194,49.05,7430,7570,7200,9460,5100,7280,7415.89,25.41,0,-73455,7693,7486,7343,7136,6993,7415,7065,9348,2180,5000,5090,10,1,186956024,13610,-6.74,1.25,12,0.31,-1080.00,5846.00,16940,20230428,-57.02,7200,20230630,1.11,16940,-57.02,20230428,7200,1.11,20230630,16940,-57.02,20230428,2770,162.82,20220630,0.07,N,003620,5000,9347 억,,47510446,N,N,77,N,00,N
|
|
20230630,090145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7450,170,2,2.34,235807660,31786,2.68,7430,7450,7360,9460,5100,7280,7419.61,25.41,0,241,7693,7486,7343,7136,6993,7415,7065,9348,2180,5000,5090,10,1,186956024,13928,-6.90,1.27,12,0.02,-1080.00,5846.00,16940,20230428,-56.02,7200,20230629,3.47,16940,-56.02,20230428,7200,3.47,20230629,16940,-56.02,20230428,2770,168.95,20220630,0.07,N,003620,5000,9347 억,,47510446,N,N,77,N,00,N
|
|
20230629,160145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7280,-150,5,-2.02,8509395760,1155588,32.23,7500,7550,7200,9650,5210,7430,7363.86,25.44,0,71105,8203,7816,7613,7226,7023,7715,7125,9348,2220,5000,5200,10,1,186956024,13610,-6.74,1.25,12,0.62,-1080.00,5846.00,16940,20230428,-57.02,7200,20230629,1.11,16940,-57.02,20230428,7200,1.11,20230629,16940,-57.02,20230428,2770,162.82,20220629,0.07,N,003620,5000,9347 억,,47566723,N,N,77,N,00,N
|
|
20230629,150143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7270,-160,5,-2.15,8033059870,1090141,30.41,7500,7550,7200,9650,5210,7430,7368.83,25.44,0,66288,8203,7816,7613,7226,7023,7715,7125,9348,2220,5000,5200,10,1,186956024,13592,-6.73,1.24,12,0.58,-1080.00,5846.00,16940,20230428,-57.08,7200,20230629,0.97,16940,-57.08,20230428,7200,0.97,20230629,16940,-57.08,20230428,2770,162.45,20220629,0.07,N,003620,5000,9347 억,,47566723,N,N,2,N,00,N
|
|
20230629,140142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7260,-170,5,-2.29,7220008900,978769,27.30,7500,7550,7200,9650,5210,7430,7376.62,25.44,0,65806,8203,7816,7613,7226,7023,7715,7125,9348,2220,5000,5200,10,1,186956024,13573,-6.72,1.24,12,0.52,-1080.00,5846.00,16940,20230428,-57.14,7200,20230629,0.83,16940,-57.14,20230428,7200,0.83,20230629,16940,-57.14,20230428,2770,162.09,20220629,0.07,N,003620,5000,9347 억,,47566723,N,N,2,N,00,N
|
|
20230629,130143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7300,-130,5,-1.75,6645030730,899682,25.09,7500,7550,7200,9650,5210,7430,7385.98,25.44,0,46071,8203,7816,7613,7226,7023,7715,7125,9348,2220,5000,5200,10,1,186956024,13648,-6.76,1.25,12,0.48,-1080.00,5846.00,16940,20230428,-56.91,7200,20230629,1.39,16940,-56.91,20230428,7200,1.39,20230629,16940,-56.91,20230428,2770,163.54,20220629,0.07,N,003620,5000,9347 억,,47566723,N,N,2,N,00,N
|
|
20230629,120144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7330,-100,5,-1.35,5950749880,804566,22.44,7500,7550,7200,9650,5210,7430,7396.22,25.44,0,29095,8203,7816,7613,7226,7023,7715,7125,9348,2220,5000,5200,10,1,186956024,13704,-6.79,1.25,12,0.43,-1080.00,5846.00,16940,20230428,-56.73,7200,20230629,1.81,16940,-56.73,20230428,7200,1.81,20230629,16940,-56.73,20230428,2770,164.62,20220629,0.07,N,003620,5000,9347 억,,47566723,N,N,2,N,00,N
|
|
20230629,110143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7320,-110,5,-1.48,4157498880,558071,15.57,7500,7550,7270,9650,5210,7430,7449.77,25.44,0,-47222,8203,7816,7613,7226,7023,7715,7125,9348,2220,5000,5200,10,1,186956024,13685,-6.78,1.25,12,0.30,-1080.00,5846.00,16940,20230428,-56.79,7270,20230629,0.69,16940,-56.79,20230428,7270,0.69,20230629,16940,-56.79,20230428,2770,164.26,20220629,0.07,N,003620,5000,9347 억,,47566723,N,N,2,N,00,N
|
|
20230629,100144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7460,30,2,0.40,2540222300,340079,9.49,7500,7550,7350,9650,5210,7430,7469.51,25.44,0,-38663,8203,7816,7613,7226,7023,7715,7125,9348,2220,5000,5200,10,1,186956024,13947,-6.91,1.28,12,0.18,-1080.00,5846.00,16940,20230428,-55.96,7350,20230629,1.50,16940,-55.96,20230428,7350,1.50,20230629,16940,-55.96,20230428,2770,169.31,20220629,0.07,N,003620,5000,9347 억,,47566723,N,N,2,N,00,N
|
|
20230629,090144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7480,50,2,0.67,356817630,47699,1.33,7500,7510,7410,9650,5210,7430,7480.61,25.44,0,-11584,8203,7816,7613,7226,7023,7715,7125,9348,2220,5000,5200,10,1,186956024,13984,-6.93,1.28,12,0.03,-1080.00,5846.00,16940,20230428,-55.84,7410,20230629,0.94,16940,-55.84,20230428,7410,0.94,20230629,16940,-55.84,20230428,2770,170.04,20220629,0.07,N,003620,5000,9347 억,,47566723,N,N,2,N,00,N
|
|
20230628,160142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7430,-500,5,-6.31,17536912070,2288906,280.37,7920,8000,7410,10300,5560,7930,7661.92,25.13,0,27491,8276,8102,7996,7822,7716,8050,7770,9348,2370,5000,5550,10,1,186956024,13891,-6.88,1.27,12,1.22,-1080.00,5846.00,16940,20230428,-56.14,7410,20230628,0.27,16940,-56.14,20230428,7410,0.27,20230628,16940,-56.14,20230428,2770,168.23,20220628,0.07,N,003620,5000,9347 억,,46973488,N,N,2,N,00,N
|
|
20230628,150143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7470,-460,5,-5.80,16475539060,2146518,262.93,7920,8000,7430,10300,5560,7930,7675.45,25.13,0,-21912,8276,8102,7996,7822,7716,8050,7770,9348,2370,5000,5550,10,1,186956024,13966,-6.92,1.28,12,1.15,-1080.00,5846.00,16940,20230428,-55.90,7430,20230628,0.54,16940,-55.90,20230428,7430,0.54,20230628,16940,-55.90,20230428,2770,169.68,20220628,0.07,N,003620,5000,9347 억,,46973488,N,N,7,N,00,N
|
|
20230628,140143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7570,-360,5,-4.54,13086299430,1694671,207.58,7920,8000,7560,10300,5560,7930,7722.01,25.13,0,-128301,8276,8102,7996,7822,7716,8050,7770,9348,2370,5000,5550,10,1,186956024,14153,-7.01,1.29,12,0.91,-1080.00,5846.00,16940,20230428,-55.31,7560,20230628,0.13,16940,-55.31,20230428,7560,0.13,20230628,16940,-55.31,20230428,2770,173.29,20220628,0.07,N,003620,5000,9347 억,,46973488,N,N,7,N,00,N
|
|
20230628,130143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7630,-300,5,-3.78,11922963690,1541539,188.82,7920,8000,7560,10300,5560,7930,7734.43,25.13,0,-128328,8276,8102,7996,7822,7716,8050,7770,9348,2370,5000,5550,10,1,186956024,14265,-7.06,1.31,12,0.82,-1080.00,5846.00,16940,20230428,-54.96,7560,20230628,0.93,16940,-54.96,20230428,7560,0.93,20230628,16940,-54.96,20230428,2770,175.45,20220628,0.07,N,003620,5000,9347 억,,46973488,N,N,7,N,00,N
|
|
20230628,120134,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7650,-280,5,-3.53,10230170060,1319140,161.58,7920,8000,7620,10300,5560,7930,7755.16,25.13,0,-117671,8276,8102,7996,7822,7716,8050,7770,9348,2370,5000,5550,10,1,186956024,14302,-7.08,1.31,12,0.71,-1080.00,5846.00,16940,20230428,-54.84,7620,20230628,0.39,16940,-54.84,20230428,7620,0.39,20230628,16940,-54.84,20230428,2770,176.17,20220628,0.07,N,003620,5000,9347 억,,46973488,N,N,7,N,00,N
|
|
20230628,110144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7680,-250,5,-3.15,8526304060,1096545,134.32,7920,8000,7660,10300,5560,7930,7775.58,25.13,0,-88740,8276,8102,7996,7822,7716,8050,7770,9348,2370,5000,5550,10,1,186956024,14358,-7.11,1.31,12,0.59,-1080.00,5846.00,16940,20230428,-54.66,7660,20230628,0.26,16940,-54.66,20230428,7660,0.26,20230628,16940,-54.66,20230428,2770,177.26,20220628,0.07,N,003620,5000,9347 억,,46973488,N,N,7,N,00,N
|
|
20230628,100143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7770,-160,5,-2.02,5896820550,755141,92.50,7920,8000,7660,10300,5560,7930,7808.87,25.13,0,-84241,8276,8102,7996,7822,7716,8050,7770,9348,2370,5000,5550,10,1,186956024,14526,-7.19,1.33,12,0.40,-1080.00,5846.00,16940,20230428,-54.13,7660,20230628,1.44,16940,-54.13,20230428,7660,1.44,20230628,16940,-54.13,20230428,2770,180.51,20220628,0.07,N,003620,5000,9347 억,,46973488,N,N,7,N,00,N
|
|
20230628,090143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7880,-50,5,-0.63,128388120,16258,1.99,7920,7920,7870,10300,5560,7930,7896.54,25.13,0,-3351,8276,8102,7996,7822,7716,8050,7770,9348,2370,5000,5550,10,1,186956024,14732,-7.30,1.35,12,0.01,-1080.00,5846.00,16940,20230428,-53.48,7870,20230628,0.13,16940,-53.48,20230428,7870,0.13,20230628,16940,-53.48,20230428,2770,184.48,20220628,0.07,N,003620,5000,9347 억,,46973488,N,N,7,N,00,N
|
|
20230627,160143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7930,-250,5,-3.06,6459904220,811861,90.24,8150,8170,7890,10630,5730,8180,7956.61,25.19,0,-64828,8693,8436,8173,7916,7653,8565,8045,9348,2450,5000,5720,10,1,186956024,14826,-7.34,1.36,12,0.43,-1080.00,5846.00,16940,20230428,-53.19,7890,20230627,0.51,16940,-53.19,20230428,7890,0.51,20230627,16940,-53.19,20230428,2770,186.28,20220627,0.07,N,003620,5000,9347 억,,47102404,N,N,7,N,00,N
|
|
20230627,150144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7900,-280,5,-3.42,6101554660,766577,85.21,8150,8170,7890,10630,5730,8180,7959.13,25.19,0,-78581,8693,8436,8173,7916,7653,8565,8045,9348,2450,5000,5720,10,1,186956024,14770,-7.31,1.35,12,0.41,-1080.00,5846.00,16940,20230428,-53.36,7890,20230627,0.13,16940,-53.36,20230428,7890,0.13,20230627,16940,-53.36,20230428,2770,185.20,20220627,0.07,N,003620,5000,9347 억,,47102404,N,N,61,N,00,N
|
|
20230627,140144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7930,-250,5,-3.06,5124340600,642968,71.47,8150,8170,7900,10630,5730,8180,7969.43,25.19,0,-89722,8693,8436,8173,7916,7653,8565,8045,9348,2450,5000,5720,10,1,186956024,14826,-7.34,1.36,12,0.34,-1080.00,5846.00,16940,20230428,-53.19,7900,20230627,0.38,16940,-53.19,20230428,7900,0.38,20230627,16940,-53.19,20230428,2770,186.28,20220627,0.07,N,003620,5000,9347 억,,47102404,N,N,61,N,00,N
|
|
20230627,130145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7930,-250,5,-3.06,4502645350,564459,62.74,8150,8170,7910,10630,5730,8180,7976.49,25.19,0,-68344,8693,8436,8173,7916,7653,8565,8045,9348,2450,5000,5720,10,1,186956024,14826,-7.34,1.36,12,0.30,-1080.00,5846.00,16940,20230428,-53.19,7910,20230627,0.25,16940,-53.19,20230428,7910,0.25,20230627,16940,-53.19,20230428,2770,186.28,20220627,0.07,N,003620,5000,9347 억,,47102404,N,N,61,N,00,N
|
|
20230627,120145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7930,-250,5,-3.06,3896810780,488014,54.24,8150,8170,7920,10630,5730,8180,7984.56,25.19,0,-56621,8693,8436,8173,7916,7653,8565,8045,9348,2450,5000,5720,10,1,186956024,14826,-7.34,1.36,12,0.26,-1080.00,5846.00,16940,20230428,-53.19,7910,20230626,0.25,16940,-53.19,20230428,7910,0.25,20230626,16940,-53.19,20230428,2770,186.28,20220627,0.07,N,003620,5000,9347 억,,47102404,N,N,61,N,00,N
|
|
20230627,110145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7950,-230,5,-2.81,3171600730,396701,44.09,8150,8170,7920,10630,5730,8180,7994.38,25.19,0,-36204,8693,8436,8173,7916,7653,8565,8045,9348,2450,5000,5720,10,1,186956024,14863,-7.36,1.36,12,0.21,-1080.00,5846.00,16940,20230428,-53.07,7910,20230626,0.51,16940,-53.07,20230428,7910,0.51,20230626,16940,-53.07,20230428,2770,187.00,20220627,0.07,N,003620,5000,9347 억,,47102404,N,N,61,N,00,N
|
|
20230627,100142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7990,-190,5,-2.32,2030352650,253292,28.15,8150,8170,7960,10630,5730,8180,8015.07,25.19,0,-20291,8693,8436,8173,7916,7653,8565,8045,9348,2450,5000,5720,10,1,186956024,14938,-7.40,1.37,12,0.14,-1080.00,5846.00,16940,20230428,-52.83,7910,20230626,1.01,16940,-52.83,20230428,7910,1.01,20230626,16940,-52.83,20230428,2770,188.45,20220627,0.07,N,003620,5000,9347 억,,47102404,N,N,61,N,00,N
|
|
20230627,090143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8090,-90,5,-1.10,90383100,11126,1.24,8150,8170,8070,10630,5730,8180,8116.73,25.19,0,-585,8693,8436,8173,7916,7653,8565,8045,9348,2450,5000,5720,10,1,186956024,15125,-7.49,1.38,12,0.01,-1080.00,5846.00,16940,20230428,-52.24,7910,20230626,2.28,16940,-52.24,20230428,7910,2.28,20230626,16940,-52.24,20230428,2770,192.06,20220627,0.07,N,003620,5000,9347 억,,47102404,N,N,61,N,00,N
|
|
20230626,160143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8180,110,2,1.36,7298639200,891718,106.98,7930,8430,7910,10490,5650,8070,8184.95,25.19,0,49630,8416,8242,8116,7942,7816,8180,7880,9348,2420,5000,5640,10,1,186956024,15293,-7.57,1.40,12,0.48,-1080.00,5846.00,16940,20230428,-51.71,7910,20230626,3.41,16940,-51.71,20230428,7910,3.41,20230626,16940,-51.71,20230428,2770,195.31,20220627,0.07,N,003620,5000,9347 억,,47101345,N,N,61,N,00,N
|
|
20230626,150144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8120,50,2,0.62,6880568790,840253,100.81,7930,8430,7910,10490,5650,8070,8188.72,25.19,0,28092,8416,8242,8116,7942,7816,8180,7880,9348,2420,5000,5640,10,1,186956024,15181,-7.52,1.39,12,0.45,-1080.00,5846.00,16940,20230428,-52.07,7910,20230626,2.65,16940,-52.07,20230428,7910,2.65,20230626,16940,-52.07,20230428,2770,193.14,20220627,0.07,N,003620,5000,9347 억,,47101345,N,N,20,N,00,N
|
|
20230626,140143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8140,70,2,0.87,6336686360,773288,92.77,7930,8430,7910,10490,5650,8070,8194.51,25.19,0,14810,8416,8242,8116,7942,7816,8180,7880,9348,2420,5000,5640,10,1,186956024,15218,-7.54,1.39,12,0.41,-1080.00,5846.00,16940,20230428,-51.95,7910,20230626,2.91,16940,-51.95,20230428,7910,2.91,20230626,16940,-51.95,20230428,2770,193.86,20220627,0.07,N,003620,5000,9347 억,,47101345,N,N,20,N,00,N
|
|
20230626,130144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8240,170,2,2.11,5730880310,699079,83.87,7930,8430,7910,10490,5650,8070,8197.80,25.19,0,12636,8416,8242,8116,7942,7816,8180,7880,9348,2420,5000,5640,10,1,186956024,15405,-7.63,1.41,12,0.37,-1080.00,5846.00,16940,20230428,-51.36,7910,20230626,4.17,16940,-51.36,20230428,7910,4.17,20230626,16940,-51.36,20230428,2770,197.47,20220627,0.07,N,003620,5000,9347 억,,47101345,N,N,20,N,00,N
|
|
20230626,120143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8260,190,2,2.35,5236493640,639204,76.69,7930,8430,7910,10490,5650,8070,8192.25,25.19,0,29605,8416,8242,8116,7942,7816,8180,7880,9348,2420,5000,5640,10,1,186956024,15443,-7.65,1.41,12,0.34,-1080.00,5846.00,16940,20230428,-51.24,7910,20230626,4.42,16940,-51.24,20230428,7910,4.42,20230626,16940,-51.24,20230428,2770,198.19,20220627,0.07,N,003620,5000,9347 억,,47101345,N,N,20,N,00,N
|
|
20230626,110143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8390,320,2,3.97,4095058990,501457,60.16,7930,8430,7910,10490,5650,8070,8166.36,25.19,0,33646,8416,8242,8116,7942,7816,8180,7880,9348,2420,5000,5640,10,1,186956024,15686,-7.77,1.44,12,0.27,-1080.00,5846.00,16940,20230428,-50.47,7910,20230626,6.07,16940,-50.47,20230428,7910,6.07,20230626,16940,-50.47,20230428,2770,202.89,20220627,0.07,N,003620,5000,9347 억,,47101345,N,N,20,N,00,N
|
|
20230626,100143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8020,-50,5,-0.62,1706107270,213080,25.56,7930,8140,7910,10490,5650,8070,8006.82,25.19,0,34797,8416,8242,8116,7942,7816,8180,7880,9348,2420,5000,5640,10,1,186956024,14994,-7.43,1.37,12,0.11,-1080.00,5846.00,16940,20230428,-52.66,7910,20230626,1.39,16940,-52.66,20230428,7910,1.39,20230626,16940,-52.66,20230428,2770,189.53,20220627,0.07,N,003620,5000,9347 억,,47101345,N,N,20,N,00,N
|
|
20230626,090143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7950,-120,5,-1.49,284518990,35857,4.30,7930,8050,7910,10490,5650,8070,7933.96,25.19,0,10435,8416,8242,8116,7942,7816,8180,7880,9348,2420,5000,5640,10,1,186956024,14863,-7.36,1.36,12,0.02,-1080.00,5846.00,16940,20230428,-53.07,7910,20230626,0.51,16940,-53.07,20230428,7910,0.51,20230626,16940,-53.07,20230428,2770,187.00,20220627,0.07,N,003620,5000,9347 억,,47101345,N,N,20,N,00,N
|
|
20230623,151501,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8050,-180,5,-2.19,6481341580,804030,88.16,8250,8290,7990,10690,5770,8230,8061.04,25.19,0,81414,8690,8460,8260,8030,7830,8575,8145,9348,2460,5000,5760,10,1,186956024,15050,-7.45,1.38,12,0.43,-1080.00,5846.00,16940,20230428,-52.48,7990,20230623,0.75,16940,-52.48,20230428,7990,0.75,20230623,16940,-52.48,20230428,2770,190.61,20220623,0.07,N,003620,5000,9347 억,,47101511,N,N,27,N,00,N
|
|
20230623,140133,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8050,-180,5,-2.19,5790130190,718222,78.75,8250,8290,7990,10690,5770,8230,8061.72,25.19,0,62142,8690,8460,8260,8030,7830,8575,8145,9348,2460,5000,5760,10,1,186956024,15050,-7.45,1.38,12,0.38,-1080.00,5846.00,16940,20230428,-52.48,7990,20230623,0.75,16940,-52.48,20230428,7990,0.75,20230623,16940,-52.48,20230428,2770,190.61,20220623,0.07,N,003620,5000,9347 억,,47101511,N,N,27,N,00,N
|
|
20230622,160655,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8230,-30,5,-0.36,7471837710,902153,103.18,8140,8490,8060,10730,5790,8260,8282.41,25.22,0,46622,8646,8452,8326,8132,8006,8390,8070,9348,2470,5000,5780,10,1,186956024,15386,-7.62,1.41,12,0.48,-1080.00,5846.00,16940,20230428,-51.42,8060,20230622,2.11,16940,-51.42,20230428,8060,2.11,20230622,16940,-51.42,20230428,2770,197.11,20220622,0.08,N,003620,5000,9347 억,,47144086,N,N,27,N,00,N
|
|
20230622,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8240,-20,5,-0.24,7050006110,850892,97.31,8140,8490,8060,10730,5790,8260,8285.48,25.22,0,43491,8646,8452,8326,8132,8006,8390,8070,9348,2470,5000,5780,10,1,186956024,15405,-7.63,1.41,12,0.46,-1080.00,5846.00,16940,20230428,-51.36,8060,20230622,2.23,16940,-51.36,20230428,8060,2.23,20230622,16940,-51.36,20230428,2770,197.47,20220622,0.08,N,003620,5000,9347 억,,47144086,N,N,800,N,00,N
|
|
20230622,140445,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8270,10,2,0.12,6658396590,803497,91.89,8140,8490,8060,10730,5790,8260,8286.82,25.22,0,46857,8646,8452,8326,8132,8006,8390,8070,9348,2470,5000,5780,10,1,186956024,15461,-7.66,1.41,12,0.43,-1080.00,5846.00,16940,20230428,-51.18,8060,20230622,2.61,16940,-51.18,20230428,8060,2.61,20230622,16940,-51.18,20230428,2770,198.56,20220622,0.08,N,003620,5000,9347 억,,47144086,N,N,800,N,00,N
|
|
20230622,130447,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8290,30,2,0.36,6250678800,754264,86.26,8140,8490,8060,10730,5790,8260,8287.18,25.22,0,53997,8646,8452,8326,8132,8006,8390,8070,9348,2470,5000,5780,10,1,186956024,15499,-7.68,1.42,12,0.40,-1080.00,5846.00,16940,20230428,-51.06,8060,20230622,2.85,16940,-51.06,20230428,8060,2.85,20230622,16940,-51.06,20230428,2770,199.28,20220622,0.08,N,003620,5000,9347 억,,47144086,N,N,800,N,00,N
|
|
20230622,120153,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8300,40,2,0.48,5718311660,689996,78.91,8140,8490,8060,10730,5790,8260,8287.52,25.22,0,62912,8646,8452,8326,8132,8006,8390,8070,9348,2470,5000,5780,10,1,186956024,15517,-7.69,1.42,12,0.37,-1080.00,5846.00,16940,20230428,-51.00,8060,20230622,2.98,16940,-51.00,20230428,8060,2.98,20230622,16940,-51.00,20230428,2770,199.64,20220622,0.08,N,003620,5000,9347 억,,47144086,N,N,800,N,00,N
|
|
20230622,110415,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8300,40,2,0.48,4749862230,572732,65.50,8140,8490,8060,10730,5790,8260,8293.43,25.22,0,13450,8646,8452,8326,8132,8006,8390,8070,9348,2470,5000,5780,10,1,186956024,15517,-7.69,1.42,12,0.31,-1080.00,5846.00,16940,20230428,-51.00,8060,20230622,2.98,16940,-51.00,20230428,8060,2.98,20230622,16940,-51.00,20230428,2770,199.64,20220622,0.08,N,003620,5000,9347 억,,47144086,N,N,800,N,00,N
|
|
20230622,100553,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8400,140,2,1.69,3847186220,464124,53.08,8140,8490,8060,10730,5790,8260,8289.23,25.22,0,15174,8646,8452,8326,8132,8006,8390,8070,9348,2470,5000,5780,10,1,186956024,15704,-7.78,1.44,12,0.25,-1080.00,5846.00,16940,20230428,-50.41,8060,20230622,4.22,16940,-50.41,20230428,8060,4.22,20230622,16940,-50.41,20230428,2770,203.25,20220622,0.08,N,003620,5000,9347 억,,47144086,N,N,800,N,00,N
|
|
20230622,090902,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8120,-140,5,-1.69,467153020,57534,6.58,8140,8200,8060,10730,5790,8260,8115.67,25.22,0,3487,8646,8452,8326,8132,8006,8390,8070,9348,2470,5000,5780,10,1,186956024,15181,-7.52,1.39,12,0.03,-1080.00,5846.00,16940,20230428,-52.07,8060,20230622,0.74,16940,-52.07,20230428,8060,0.74,20230622,16940,-52.07,20230428,2770,193.14,20220622,0.08,N,003620,5000,9347 억,,47144086,N,N,800,N,00,N
|
|
20230621,160421,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8260,-190,5,-2.25,7110313280,856052,78.35,8520,8520,8200,10980,5920,8450,8305.93,25.18,0,153504,8950,8700,8550,8300,8150,8625,8225,9348,2530,5000,5910,10,1,186956024,15443,-7.65,1.41,12,0.46,-1080.00,5846.00,16940,20230428,-51.24,8200,20230621,0.73,16940,-51.24,20230428,8200,0.73,20230621,16940,-51.24,20230428,2770,198.19,20220621,0.07,N,003620,5000,9347 억,,47075608,N,N,800,N,00,N
|
|
20230621,150811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8270,-180,5,-2.13,6826759770,821671,75.20,8520,8520,8200,10980,5920,8450,8308.32,25.18,0,138581,8950,8700,8550,8300,8150,8625,8225,9348,2530,5000,5910,10,1,186956024,15461,-7.66,1.41,12,0.44,-1080.00,5846.00,16940,20230428,-51.18,8200,20230621,0.85,16940,-51.18,20230428,8200,0.85,20230621,16940,-51.18,20230428,2770,198.56,20220621,0.07,N,003620,5000,9347 억,,47075608,N,N,30,N,00,N
|
|
20230621,140657,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8250,-200,5,-2.37,5669271810,681091,62.33,8520,8520,8210,10980,5920,8450,8323.73,25.18,0,104122,8950,8700,8550,8300,8150,8625,8225,9348,2530,5000,5910,10,1,186956024,15424,-7.64,1.41,12,0.36,-1080.00,5846.00,16940,20230428,-51.30,8210,20230621,0.49,16940,-51.30,20230428,8210,0.49,20230621,16940,-51.30,20230428,2770,197.83,20220621,0.07,N,003620,5000,9347 억,,47075608,N,N,30,N,00,N
|
|
20230621,131032,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8270,-180,5,-2.13,5012076330,601428,55.04,8520,8520,8210,10980,5920,8450,8333.55,25.18,0,86948,8950,8700,8550,8300,8150,8625,8225,9348,2530,5000,5910,10,1,186956024,15461,-7.66,1.41,12,0.32,-1080.00,5846.00,16940,20230428,-51.18,8210,20230621,0.73,16940,-51.18,20230428,8210,0.73,20230621,16940,-51.18,20230428,2770,198.56,20220621,0.07,N,003620,5000,9347 억,,47075608,N,N,30,N,00,N
|
|
20230621,120219,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8310,-140,5,-1.66,4415617900,529420,48.45,8520,8520,8210,10980,5920,8450,8340.40,25.18,0,84684,8950,8700,8550,8300,8150,8625,8225,9348,2530,5000,5910,10,1,186956024,15536,-7.69,1.42,12,0.28,-1080.00,5846.00,16940,20230428,-50.94,8210,20230621,1.22,16940,-50.94,20230428,8210,1.22,20230621,16940,-50.94,20230428,2770,200.00,20220621,0.07,N,003620,5000,9347 억,,47075608,N,N,30,N,00,N
|
|
20230621,110742,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8360,-90,5,-1.07,3937602610,471878,43.19,8520,8520,8210,10980,5920,8450,8344.45,25.18,0,75801,8950,8700,8550,8300,8150,8625,8225,9348,2530,5000,5910,10,1,186956024,15630,-7.74,1.43,12,0.25,-1080.00,5846.00,16940,20230428,-50.65,8210,20230621,1.83,16940,-50.65,20230428,8210,1.83,20230621,16940,-50.65,20230428,2770,201.81,20220621,0.07,N,003620,5000,9347 억,,47075608,N,N,30,N,00,N
|
|
20230621,100807,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8420,-30,5,-0.36,2960333680,354729,32.47,8520,8520,8210,10980,5920,8450,8345.22,25.18,0,54861,8950,8700,8550,8300,8150,8625,8225,9348,2530,5000,5910,10,1,186956024,15742,-7.80,1.44,12,0.19,-1080.00,5846.00,16940,20230428,-50.30,8210,20230621,2.56,16940,-50.30,20230428,8210,2.56,20230621,16940,-50.30,20230428,2770,203.97,20220621,0.07,N,003620,5000,9347 억,,47075608,N,N,30,N,00,N
|
|
20230621,090326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8460,10,2,0.12,274589540,32358,2.96,8520,8520,8440,10980,5920,8450,8486.44,25.18,0,-15755,8950,8700,8550,8300,8150,8625,8225,9348,2530,5000,5910,10,1,186956024,15816,-7.83,1.45,12,0.02,-1080.00,5846.00,16940,20230428,-50.06,8400,20230620,0.71,16940,-50.06,20230428,8400,0.71,20230620,16940,-50.06,20230428,2770,205.42,20220621,0.07,N,003620,5000,9347 억,,47075608,N,N,30,N,00,N
|
|
20230620,160338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8450,-220,5,-2.54,9227218370,1082691,106.69,8660,8800,8400,11270,6070,8670,8522.52,25.19,0,94073,9076,8872,8766,8562,8456,8820,8510,9348,2600,5000,6060,10,1,186956024,15798,-7.82,1.45,12,0.58,-1080.00,5846.00,16940,20230428,-50.12,8400,20230620,0.60,16940,-50.12,20230428,8400,0.60,20230620,16940,-50.12,20230428,2770,205.05,20220620,0.07,N,003620,5000,9347 억,,47086305,N,N,30,N,00,N
|
|
20230620,150317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8440,-230,5,-2.65,8669505550,1016490,100.17,8660,8800,8400,11270,6070,8670,8528.86,25.19,0,85252,9076,8872,8766,8562,8456,8820,8510,9348,2600,5000,6060,10,1,186956024,15779,-7.81,1.44,12,0.54,-1080.00,5846.00,16940,20230428,-50.18,8400,20230620,0.48,16940,-50.18,20230428,8400,0.48,20230620,16940,-50.18,20230428,2770,204.69,20220620,0.07,N,003620,5000,9347 억,,47086305,N,N,4,N,00,N
|
|
20230620,140655,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8440,-230,5,-2.65,7973564220,934032,92.04,8660,8800,8400,11270,6070,8670,8536.71,25.19,0,72516,9076,8872,8766,8562,8456,8820,8510,9348,2600,5000,6060,10,1,186956024,15779,-7.81,1.44,12,0.50,-1080.00,5846.00,16940,20230428,-50.18,8400,20230620,0.48,16940,-50.18,20230428,8400,0.48,20230620,16940,-50.18,20230428,2770,204.69,20220620,0.07,N,003620,5000,9347 억,,47086305,N,N,4,N,00,N
|
|
20230620,130243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8520,-150,5,-1.73,6435541570,752207,74.12,8660,8800,8450,11270,6070,8670,8555.55,25.19,0,55925,9076,8872,8766,8562,8456,8820,8510,9348,2600,5000,6060,10,1,186956024,15929,-7.89,1.46,12,0.40,-1080.00,5846.00,16940,20230428,-49.70,8450,20230620,0.83,16940,-49.70,20230428,8450,0.83,20230620,16940,-49.70,20230428,2770,207.58,20220620,0.07,N,003620,5000,9347 억,,47086305,N,N,4,N,00,N
|
|
20230620,120907,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8480,-190,5,-2.19,6132079460,716585,70.61,8660,8800,8450,11270,6070,8670,8557.37,25.19,0,54985,9076,8872,8766,8562,8456,8820,8510,9348,2600,5000,6060,10,1,186956024,15854,-7.85,1.45,12,0.38,-1080.00,5846.00,16940,20230428,-49.94,8450,20230620,0.36,16940,-49.94,20230428,8450,0.36,20230620,16940,-49.94,20230428,2770,206.14,20220620,0.07,N,003620,5000,9347 억,,47086305,N,N,4,N,00,N
|
|
20230620,110815,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8570,-100,5,-1.15,5277574720,616290,60.73,8660,8800,8450,11270,6070,8670,8563.46,25.19,0,49682,9076,8872,8766,8562,8456,8820,8510,9348,2600,5000,6060,10,1,186956024,16022,-7.94,1.47,12,0.33,-1080.00,5846.00,16940,20230428,-49.41,8450,20230620,1.42,16940,-49.41,20230428,8450,1.42,20230620,16940,-49.41,20230428,2770,209.39,20220620,0.07,N,003620,5000,9347 억,,47086305,N,N,4,N,00,N
|
|
20230620,100822,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8510,-160,5,-1.85,3241868100,380595,37.50,8660,8670,8450,11270,6070,8670,8517.89,25.19,0,72191,9076,8872,8766,8562,8456,8820,8510,9348,2600,5000,6060,10,1,186956024,15910,-7.88,1.46,12,0.20,-1080.00,5846.00,16940,20230428,-49.76,8450,20230620,0.71,16940,-49.76,20230428,8450,0.71,20230620,16940,-49.76,20230428,2770,207.22,20220620,0.07,N,003620,5000,9347 억,,47086305,N,N,4,N,00,N
|
|
20230620,090608,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8570,-100,5,-1.15,716649710,83551,8.23,8660,8670,8510,11270,6070,8670,8577.39,25.19,0,9393,9076,8872,8766,8562,8456,8820,8510,9348,2600,5000,6060,10,1,186956024,16022,-7.94,1.47,12,0.04,-1080.00,5846.00,16940,20230428,-49.41,8510,20230620,0.71,16940,-49.41,20230428,8510,0.71,20230620,16940,-49.41,20230428,2770,209.39,20220620,0.07,N,003620,5000,9347 억,,47086305,N,N,4,N,00,N
|
|
20230619,160531,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8670,-310,5,-3.45,8709856150,997704,108.75,8960,8970,8660,11670,6290,8980,8729.94,25.25,0,-18171,9460,9220,9080,8840,8700,9150,8770,9348,2690,5000,6280,10,1,186956024,16209,-8.03,1.48,12,0.53,-1080.00,5846.00,16940,20230428,-48.82,8660,20230619,0.12,16940,-48.82,20230428,8660,0.12,20230619,16940,-48.82,20230428,2770,213.00,20220620,0.07,N,003620,5000,9347 억,,47197226,N,N,4,N,00,N
|
|
20230619,150836,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8690,-290,5,-3.23,8195824510,938532,102.30,8960,8970,8660,11670,6290,8980,8732.48,25.25,0,-13571,9460,9220,9080,8840,8700,9150,8770,9348,2690,5000,6280,10,1,186956024,16246,-8.05,1.49,12,0.50,-1080.00,5846.00,16940,20230428,-48.70,8660,20230619,0.35,16940,-48.70,20230428,8660,0.35,20230619,16940,-48.70,20230428,2770,213.72,20220620,0.07,N,003620,5000,9347 억,,47197226,N,N,100,N,00,N
|
|
20230619,140411,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8690,-290,5,-3.23,7444436440,852172,92.88,8960,8970,8660,11670,6290,8980,8735.71,25.25,0,-14891,9460,9220,9080,8840,8700,9150,8770,9348,2690,5000,6280,10,1,186956024,16246,-8.05,1.49,12,0.46,-1080.00,5846.00,16940,20230428,-48.70,8660,20230619,0.35,16940,-48.70,20230428,8660,0.35,20230619,16940,-48.70,20230428,2770,213.72,20220620,0.07,N,003620,5000,9347 억,,47197226,N,N,100,N,00,N
|
|
20230619,130527,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8700,-280,5,-3.12,6881126320,787324,85.81,8960,8970,8660,11670,6290,8980,8739.75,25.25,0,-17007,9460,9220,9080,8840,8700,9150,8770,9348,2690,5000,6280,10,1,186956024,16265,-8.06,1.49,12,0.42,-1080.00,5846.00,16940,20230428,-48.64,8660,20230619,0.46,16940,-48.64,20230428,8660,0.46,20230619,16940,-48.64,20230428,2770,214.08,20220620,0.07,N,003620,5000,9347 억,,47197226,N,N,100,N,00,N
|
|
20230619,120555,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8670,-310,5,-3.45,6399403190,731926,79.78,8960,8970,8660,11670,6290,8980,8743.09,25.25,0,-18028,9460,9220,9080,8840,8700,9150,8770,9348,2690,5000,6280,10,1,186956024,16209,-8.03,1.48,12,0.39,-1080.00,5846.00,16940,20230428,-48.82,8660,20230619,0.12,16940,-48.82,20230428,8660,0.12,20230619,16940,-48.82,20230428,2770,213.00,20220620,0.07,N,003620,5000,9347 억,,47197226,N,N,100,N,00,N
|
|
20230619,110104,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8670,-310,5,-3.45,5404891150,617366,67.29,8960,8970,8660,11670,6290,8980,8754.59,25.25,0,-19073,9460,9220,9080,8840,8700,9150,8770,9348,2690,5000,6280,10,1,186956024,16209,-8.03,1.48,12,0.33,-1080.00,5846.00,16940,20230428,-48.82,8660,20230619,0.12,16940,-48.82,20230428,8660,0.12,20230619,16940,-48.82,20230428,2770,213.00,20220620,0.07,N,003620,5000,9347 억,,47197226,N,N,100,N,00,N
|
|
20230619,100355,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8750,-230,5,-2.56,4036800220,460042,50.14,8960,8970,8680,11670,6290,8980,8774.65,25.25,0,-20267,9460,9220,9080,8840,8700,9150,8770,9348,2690,5000,6280,10,1,186956024,16359,-8.10,1.50,12,0.25,-1080.00,5846.00,16940,20230428,-48.35,8680,20230619,0.81,16940,-48.35,20230428,8680,0.81,20230619,16940,-48.35,20230428,2770,215.88,20220620,0.07,N,003620,5000,9347 억,,47197226,N,N,100,N,00,N
|
|
20230619,090656,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8850,-130,5,-1.45,584229400,65595,7.15,8960,8970,8850,11670,6290,8980,8906.11,25.25,0,-8559,9460,9220,9080,8840,8700,9150,8770,9348,2690,5000,6280,10,1,186956024,16546,-8.19,1.51,12,0.04,-1080.00,5846.00,16940,20230428,-47.76,8850,20230619,0.00,16940,-47.76,20230428,8850,0.00,20230619,16940,-47.76,20230428,2770,219.49,20220620,0.07,N,003620,5000,9347 억,,47197226,N,N,100,N,00,N
|
|
20230616,160159,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8980,-10,5,-0.11,8184741200,904734,90.82,9140,9320,8940,11680,6300,8990,9046.72,25.31,0,-82200,9356,9172,9066,8882,8776,9120,8830,9348,2690,5000,6290,10,1,186956024,16789,-8.31,1.54,12,0.48,-1080.00,5846.00,16940,20230428,-46.99,8940,20230616,0.45,16940,-46.99,20230428,8940,0.45,20230616,16940,-46.99,20230428,2770,224.19,20220616,0.07,N,003620,5000,9347 억,,47323965,N,N,100,N,00,N
|
|
20230616,150944,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8990,0,3,0.00,7952544390,878882,88.23,9140,9320,8940,11680,6300,8990,9048.48,25.31,0,-80734,9356,9172,9066,8882,8776,9120,8830,9348,2690,5000,6290,10,1,186956024,16807,-8.32,1.54,12,0.47,-1080.00,5846.00,16940,20230428,-46.93,8940,20230616,0.56,16940,-46.93,20230428,8940,0.56,20230616,16940,-46.93,20230428,2770,224.55,20220616,0.07,N,003620,5000,9347 억,,47323965,N,N,15,N,00,N
|
|
20230616,140639,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8960,-30,5,-0.33,6997710900,772350,77.53,9140,9320,8960,11680,6300,8990,9060.28,25.31,0,-73082,9356,9172,9066,8882,8776,9120,8830,9348,2690,5000,6290,10,1,186956024,16751,-8.30,1.53,12,0.41,-1080.00,5846.00,16940,20230428,-47.11,8960,20230616,0.00,16940,-47.11,20230428,8960,0.00,20230616,16940,-47.11,20230428,2770,223.47,20220616,0.07,N,003620,5000,9347 억,,47323965,N,N,15,N,00,N
|
|
20230616,130713,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9000,10,2,0.11,6420812110,708121,71.08,9140,9320,8960,11680,6300,8990,9067.39,25.31,0,-64585,9356,9172,9066,8882,8776,9120,8830,9348,2690,5000,6290,10,1,186956024,16826,-8.33,1.54,12,0.38,-1080.00,5846.00,16940,20230428,-46.87,8960,20230616,0.45,16940,-46.87,20230428,8960,0.45,20230616,16940,-46.87,20230428,2770,224.91,20220616,0.07,N,003620,5000,9347 억,,47323965,N,N,15,N,00,N
|
|
20230616,120223,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8980,-10,5,-0.11,6062510390,668336,67.09,9140,9320,8960,11680,6300,8990,9071.05,25.31,0,-60236,9356,9172,9066,8882,8776,9120,8830,9348,2690,5000,6290,10,1,186956024,16789,-8.31,1.54,12,0.36,-1080.00,5846.00,16940,20230428,-46.99,8960,20230616,0.22,16940,-46.99,20230428,8960,0.22,20230616,16940,-46.99,20230428,2770,224.19,20220616,0.07,N,003620,5000,9347 억,,47323965,N,N,15,N,00,N
|
|
20230616,110848,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8980,-10,5,-0.11,5440901360,599217,60.15,9140,9320,8960,11680,6300,8990,9080.02,25.31,0,-48248,9356,9172,9066,8882,8776,9120,8830,9348,2690,5000,6290,10,1,186956024,16789,-8.31,1.54,12,0.32,-1080.00,5846.00,16940,20230428,-46.99,8960,20230616,0.22,16940,-46.99,20230428,8960,0.22,20230616,16940,-46.99,20230428,2770,224.19,20220616,0.07,N,003620,5000,9347 억,,47323965,N,N,15,N,00,N
|
|
20230616,100719,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9010,20,2,0.22,4070869840,446760,44.85,9140,9320,8980,11680,6300,8990,9111.98,25.31,0,-33143,9356,9172,9066,8882,8776,9120,8830,9348,2690,5000,6290,10,1,186956024,16845,-8.34,1.54,12,0.24,-1080.00,5846.00,16940,20230428,-46.81,8960,20230615,0.56,16940,-46.81,20230428,8960,0.56,20230615,16940,-46.81,20230428,2770,225.27,20220616,0.07,N,003620,5000,9347 억,,47323965,N,N,15,N,00,N
|
|
20230616,090806,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9140,150,2,1.67,713110870,78169,7.85,9140,9190,9010,11680,6300,8990,9122.68,25.31,0,-3613,9356,9172,9066,8882,8776,9120,8830,9348,2690,5000,6290,10,1,186956024,17088,-8.46,1.56,12,0.04,-1080.00,5846.00,16940,20230428,-46.04,8960,20230615,2.01,16940,-46.04,20230428,8960,2.01,20230615,16940,-46.04,20230428,2770,229.96,20220616,0.07,N,003620,5000,9347 억,,47323965,N,N,15,N,00,N
|
|
20230615,151010,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9000,-180,5,-1.96,7911450700,875267,73.94,9240,9250,8960,11930,6430,9180,9038.87,25.34,0,-7563,9800,9490,9290,8980,8780,9645,9135,9348,2750,5000,6420,10,1,186956024,16826,-8.33,1.54,12,0.47,-1080.00,5846.00,16940,20230428,-46.87,8960,20230615,0.45,16940,-46.87,20230428,8960,0.45,20230615,16940,-46.87,20230428,2770,224.91,20220615,0.07,N,003620,5000,9347 억,,47380673,N,N,58,N,00,N
|
|
20230615,140839,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9000,-180,5,-1.96,6926075820,765864,64.70,9240,9250,8960,11930,6430,9180,9043.45,25.34,0,-18103,9800,9490,9290,8980,8780,9645,9135,9348,2750,5000,6420,10,1,186956024,16826,-8.33,1.54,12,0.41,-1080.00,5846.00,16940,20230428,-46.87,8960,20230615,0.45,16940,-46.87,20230428,8960,0.45,20230615,16940,-46.87,20230428,2770,224.91,20220615,0.07,N,003620,5000,9347 억,,47380673,N,N,58,N,00,N
|
|
20230615,131103,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9070,-110,5,-1.20,5740316030,634061,53.56,9240,9250,8980,11930,6430,9180,9053.22,25.34,0,-18953,9800,9490,9290,8980,8780,9645,9135,9348,2750,5000,6420,10,1,186956024,16957,-8.40,1.55,12,0.34,-1080.00,5846.00,16940,20230428,-46.46,8980,20230615,1.00,16940,-46.46,20230428,8980,1.00,20230615,16940,-46.46,20230428,2770,227.44,20220615,0.07,N,003620,5000,9347 억,,47380673,N,N,58,N,00,N
|
|
20230615,120509,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9020,-160,5,-1.74,5093802070,562838,47.55,9240,9250,8980,11930,6430,9180,9050.17,25.34,0,-16338,9800,9490,9290,8980,8780,9645,9135,9348,2750,5000,6420,10,1,186956024,16863,-8.35,1.54,12,0.30,-1080.00,5846.00,16940,20230428,-46.75,8980,20230615,0.45,16940,-46.75,20230428,8980,0.45,20230615,16940,-46.75,20230428,2770,225.63,20220615,0.07,N,003620,5000,9347 억,,47380673,N,N,58,N,00,N
|
|
20230615,110457,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8990,-190,5,-2.07,4111468090,453666,38.32,9240,9250,8980,11930,6430,9180,9062.72,25.34,0,-10870,9800,9490,9290,8980,8780,9645,9135,9348,2750,5000,6420,10,1,186956024,16807,-8.32,1.54,12,0.24,-1080.00,5846.00,16940,20230428,-46.93,8980,20230615,0.11,16940,-46.93,20230428,8980,0.11,20230615,16940,-46.93,20230428,2770,224.55,20220615,0.07,N,003620,5000,9347 억,,47380673,N,N,58,N,00,N
|
|
20230611,184459,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9450,40,2,0.43,5901625360,625098,30.23,9490,9570,9350,12230,6590,9410,9440.90,25.37,-94376,-31799,9723,9566,9483,9326,9243,9525,9285,9348,2820,5000,6580,10,1,186956024,17667,-8.75,1.62,12,0.33,-1080.00,5846.00,16940,20230428,-44.21,9350,20230609,1.07,16940,-44.21,20230428,9350,1.07,20230609,16940,-44.21,20230428,2770,241.16,20220609,0.07,N,003620,5000,9347 억,,47424721,N,N,7,N,00,N
|