170 lines
74 KiB
CSV
170 lines
74 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
|
|
20230731,160148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7660,360,2,4.93,5058668670,667819,158.33,7390,7720,7310,9490,5110,7300,7574.52,25.09,0,56962,7566,7432,7316,7182,7066,7500,7250,9348,2190,5000,5110,10,1,186956024,14321,-7.09,1.31,12,0.36,-1080.00,5846.00,16940,20230428,-54.78,6970,20230726,9.90,16940,-54.78,20230428,6970,9.90,20230726,16940,-54.78,20230428,2770,176.53,20220801,0.06,N,003620,5000,9347 억,,46899084,N,N,24,N,00,N
|
|
20230731,150148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7560,260,2,3.56,4713435790,622570,147.60,7390,7720,7310,9490,5110,7300,7570.93,25.09,0,53781,7566,7432,7316,7182,7066,7500,7250,9348,2190,5000,5110,10,1,186956024,14134,-7.00,1.29,12,0.33,-1080.00,5846.00,16940,20230428,-55.37,6970,20230726,8.46,16940,-55.37,20230428,6970,8.46,20230726,16940,-55.37,20230428,2770,172.92,20220801,0.06,N,003620,5000,9347 억,,46899084,N,N,13,N,00,N
|
|
20230731,140149,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7580,280,2,3.84,4388396550,579680,137.43,7390,7720,7310,9490,5110,7300,7570.38,25.09,0,50618,7566,7432,7316,7182,7066,7500,7250,9348,2190,5000,5110,10,1,186956024,14171,-7.02,1.30,12,0.31,-1080.00,5846.00,16940,20230428,-55.25,6970,20230726,8.75,16940,-55.25,20230428,6970,8.75,20230726,16940,-55.25,20230428,2770,173.65,20220801,0.06,N,003620,5000,9347 억,,46899084,N,N,13,N,00,N
|
|
20230731,130148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7580,280,2,3.84,4145363750,547564,129.82,7390,7720,7310,9490,5110,7300,7570.56,25.09,0,51347,7566,7432,7316,7182,7066,7500,7250,9348,2190,5000,5110,10,1,186956024,14171,-7.02,1.30,12,0.29,-1080.00,5846.00,16940,20230428,-55.25,6970,20230726,8.75,16940,-55.25,20230428,6970,8.75,20230726,16940,-55.25,20230428,2770,173.65,20220801,0.06,N,003620,5000,9347 억,,46899084,N,N,13,N,00,N
|
|
20230731,120150,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7680,380,2,5.21,3606169310,476530,112.98,7390,7720,7310,9490,5110,7300,7567.56,25.09,0,57165,7566,7432,7316,7182,7066,7500,7250,9348,2190,5000,5110,10,1,186956024,14358,-7.11,1.31,12,0.25,-1080.00,5846.00,16940,20230428,-54.66,6970,20230726,10.19,16940,-54.66,20230428,6970,10.19,20230726,16940,-54.66,20230428,2770,177.26,20220801,0.06,N,003620,5000,9347 억,,46899084,N,N,13,N,00,N
|
|
20230731,110150,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7630,330,2,4.52,2446847690,325288,77.12,7390,7650,7310,9490,5110,7300,7522.10,25.09,0,47295,7566,7432,7316,7182,7066,7500,7250,9348,2190,5000,5110,10,1,186956024,14265,-7.06,1.31,12,0.17,-1080.00,5846.00,16940,20230428,-54.96,6970,20230726,9.47,16940,-54.96,20230428,6970,9.47,20230726,16940,-54.96,20230428,2770,175.45,20220801,0.06,N,003620,5000,9347 억,,46899084,N,N,13,N,00,N
|
|
20230731,100149,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7530,230,2,3.15,1587961340,212052,50.27,7390,7640,7310,9490,5110,7300,7488.55,25.09,0,32463,7566,7432,7316,7182,7066,7500,7250,9348,2190,5000,5110,10,1,186956024,14078,-6.97,1.29,12,0.11,-1080.00,5846.00,16940,20230428,-55.55,6970,20230726,8.03,16940,-55.55,20230428,6970,8.03,20230726,16940,-55.55,20230428,2770,171.84,20220801,0.06,N,003620,5000,9347 억,,46899084,N,N,13,N,00,N
|
|
20230731,090147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7390,90,2,1.23,32855940,4446,1.05,7390,7390,7390,9490,5110,7300,7390.00,25.09,0,-5455,7566,7432,7316,7182,7066,7500,7250,9348,2190,5000,5110,10,1,186956024,13816,-6.84,1.26,12,0.00,-1080.00,5846.00,16940,20230428,-56.38,6970,20230726,6.03,16940,-56.38,20230428,6970,6.03,20230726,16940,-56.38,20230428,2770,166.79,20220801,0.06,N,003620,5000,9347 억,,46899084,N,N,13,N,00,N
|
|
20230728,160149,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7300,0,3,0.00,3057109900,418757,87.52,7200,7450,7200,9490,5110,7300,7300.44,25.10,0,-18407,7613,7456,7293,7136,6973,7535,7215,9348,2190,5000,5110,10,1,186956024,13648,-6.76,1.25,12,0.22,-1080.00,5846.00,16940,20230428,-56.91,6970,20230726,4.73,16940,-56.91,20230428,6970,4.73,20230726,16940,-56.91,20230428,2770,163.54,20220728,0.07,N,003620,5000,9347 억,,46917531,N,N,13,N,00,N
|
|
20230728,150148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7320,20,2,0.27,2851995420,390723,81.66,7200,7450,7200,9490,5110,7300,7299.28,25.10,0,-18058,7613,7456,7293,7136,6973,7535,7215,9348,2190,5000,5110,10,1,186956024,13685,-6.78,1.25,12,0.21,-1080.00,5846.00,16940,20230428,-56.79,6970,20230726,5.02,16940,-56.79,20230428,6970,5.02,20230726,16940,-56.79,20230428,2770,164.26,20220728,0.07,N,003620,5000,9347 억,,46917531,N,N,19,N,00,N
|
|
20230728,140148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7270,-30,5,-0.41,2161816140,295572,61.77,7200,7450,7200,9490,5110,7300,7314.01,25.10,0,-1036,7613,7456,7293,7136,6973,7535,7215,9348,2190,5000,5110,10,1,186956024,13592,-6.73,1.24,12,0.16,-1080.00,5846.00,16940,20230428,-57.08,6970,20230726,4.30,16940,-57.08,20230428,6970,4.30,20230726,16940,-57.08,20230428,2770,162.45,20220728,0.07,N,003620,5000,9347 억,,46917531,N,N,19,N,00,N
|
|
20230728,130147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7290,-10,5,-0.14,1886532420,257762,53.87,7200,7450,7200,9490,5110,7300,7318.90,25.10,0,5764,7613,7456,7293,7136,6973,7535,7215,9348,2190,5000,5110,10,1,186956024,13629,-6.75,1.25,12,0.14,-1080.00,5846.00,16940,20230428,-56.97,6970,20230726,4.59,16940,-56.97,20230428,6970,4.59,20230726,16940,-56.97,20230428,2770,163.18,20220728,0.07,N,003620,5000,9347 억,,46917531,N,N,19,N,00,N
|
|
20230728,120148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7290,-10,5,-0.14,1569673860,214296,44.79,7200,7450,7200,9490,5110,7300,7324.80,25.10,0,11319,7613,7456,7293,7136,6973,7535,7215,9348,2190,5000,5110,10,1,186956024,13629,-6.75,1.25,12,0.11,-1080.00,5846.00,16940,20230428,-56.97,6970,20230726,4.59,16940,-56.97,20230428,6970,4.59,20230726,16940,-56.97,20230428,2770,163.18,20220728,0.07,N,003620,5000,9347 억,,46917531,N,N,19,N,00,N
|
|
20230728,110148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7290,-10,5,-0.14,1362783810,185880,38.85,7200,7450,7200,9490,5110,7300,7331.53,25.10,0,13564,7613,7456,7293,7136,6973,7535,7215,9348,2190,5000,5110,10,1,186956024,13629,-6.75,1.25,12,0.10,-1080.00,5846.00,16940,20230428,-56.97,6970,20230726,4.59,16940,-56.97,20230428,6970,4.59,20230726,16940,-56.97,20230428,2770,163.18,20220728,0.07,N,003620,5000,9347 억,,46917531,N,N,19,N,00,N
|
|
20230728,100148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7300,0,3,0.00,964547560,131290,27.44,7200,7450,7200,9490,5110,7300,7346.71,25.10,0,17351,7613,7456,7293,7136,6973,7535,7215,9348,2190,5000,5110,10,1,186956024,13648,-6.76,1.25,12,0.07,-1080.00,5846.00,16940,20230428,-56.91,6970,20230726,4.73,16940,-56.91,20230428,6970,4.73,20230726,16940,-56.91,20230428,2770,163.54,20220728,0.07,N,003620,5000,9347 억,,46917531,N,N,19,N,00,N
|
|
20230728,090148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7270,-30,5,-0.41,80532200,11158,2.33,7200,7280,7200,9490,5110,7300,7217.07,25.10,0,1047,7613,7456,7293,7136,6973,7535,7215,9348,2190,5000,5110,10,1,186956024,13592,-6.73,1.24,12,0.01,-1080.00,5846.00,16940,20230428,-57.08,6970,20230726,4.30,16940,-57.08,20230428,6970,4.30,20230726,16940,-57.08,20230428,2770,162.45,20220728,0.07,N,003620,5000,9347 억,,46917531,N,N,19,N,00,N
|
|
20230727,160148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7300,160,2,2.24,3468137620,475369,30.34,7190,7450,7130,9280,5000,7140,7295.67,25.06,212031,73982,7680,7410,7190,6920,6700,7300,6810,9348,2140,5000,4990,10,1,186956024,13648,-6.76,1.25,12,0.25,-1080.00,5846.00,16940,20230428,-56.91,6970,20230726,4.73,16940,-56.91,20230428,6970,4.73,20230726,16940,-56.91,20230428,2770,163.54,20220727,0.07,N,003620,5000,9347 억,,46853384,N,N,19,N,00,N
|
|
20230727,150147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7290,150,2,2.10,3162196470,433369,27.66,7190,7450,7130,9280,5000,7140,7296.78,25.06,212031,66717,7680,7410,7190,6920,6700,7300,6810,9348,2140,5000,4990,10,1,186956024,13629,-6.75,1.25,12,0.23,-1080.00,5846.00,16940,20230428,-56.97,6970,20230726,4.59,16940,-56.97,20230428,6970,4.59,20230726,16940,-56.97,20230428,2770,163.18,20220727,0.07,N,003620,5000,9347 억,,46853384,N,N,19,N,00,N
|
|
20230727,140147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7290,150,2,2.10,2773415170,379853,24.24,7190,7450,7130,9280,5000,7140,7301.29,25.06,212031,54674,7680,7410,7190,6920,6700,7300,6810,9348,2140,5000,4990,10,1,186956024,13629,-6.75,1.25,12,0.20,-1080.00,5846.00,16940,20230428,-56.97,6970,20230726,4.59,16940,-56.97,20230428,6970,4.59,20230726,16940,-56.97,20230428,2770,163.18,20220727,0.07,N,003620,5000,9347 억,,46853384,N,N,19,N,00,N
|
|
20230727,130148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7320,180,2,2.52,2457683930,336563,21.48,7190,7450,7130,9280,5000,7140,7302.30,25.06,212031,49125,7680,7410,7190,6920,6700,7300,6810,9348,2140,5000,4990,10,1,186956024,13685,-6.78,1.25,12,0.18,-1080.00,5846.00,16940,20230428,-56.79,6970,20230726,5.02,16940,-56.79,20230428,6970,5.02,20230726,16940,-56.79,20230428,2770,164.26,20220727,0.07,N,003620,5000,9347 억,,46853384,N,N,19,N,00,N
|
|
20230727,120149,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7380,240,2,3.36,2140141220,293189,18.71,7190,7450,7130,9280,5000,7140,7299.53,25.06,212031,42678,7680,7410,7190,6920,6700,7300,6810,9348,2140,5000,4990,10,1,186956024,13797,-6.83,1.26,12,0.16,-1080.00,5846.00,16940,20230428,-56.43,6970,20230726,5.88,16940,-56.43,20230428,6970,5.88,20230726,16940,-56.43,20230428,2770,166.43,20220727,0.07,N,003620,5000,9347 억,,46853384,N,N,19,N,00,N
|
|
20230727,110147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7340,200,2,2.80,1658440120,227774,14.54,7190,7450,7130,9280,5000,7140,7281.08,25.06,212031,30759,7680,7410,7190,6920,6700,7300,6810,9348,2140,5000,4990,10,1,186956024,13723,-6.80,1.26,12,0.12,-1080.00,5846.00,16940,20230428,-56.67,6970,20230726,5.31,16940,-56.67,20230428,6970,5.31,20230726,16940,-56.67,20230428,2770,164.98,20220727,0.07,N,003620,5000,9347 억,,46853384,N,N,19,N,00,N
|
|
20230727,100148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7310,170,2,2.38,970895540,134207,8.56,7190,7320,7130,9280,5000,7140,7234.31,25.06,212031,22723,7680,7410,7190,6920,6700,7300,6810,9348,2140,5000,4990,10,1,186956024,13666,-6.77,1.25,12,0.07,-1080.00,5846.00,16940,20230428,-56.85,6970,20230726,4.88,16940,-56.85,20230428,6970,4.88,20230726,16940,-56.85,20230428,2770,163.90,20220727,0.07,N,003620,5000,9347 억,,46853384,N,N,19,N,00,N
|
|
20230727,090148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7150,10,2,0.14,58582460,8160,0.52,7190,7210,7140,9280,5000,7140,7179.22,25.06,212031,-1715,7680,7410,7190,6920,6700,7300,6810,9348,2140,5000,4990,10,1,186956024,13367,-6.62,1.22,12,0.00,-1080.00,5846.00,16940,20230428,-57.79,6970,20230726,2.58,16940,-57.79,20230428,6970,2.58,20230726,16940,-57.79,20230428,2770,158.12,20220727,0.07,N,003620,5000,9347 억,,46853384,N,N,19,N,00,N
|
|
20230726,160147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7140,-360,5,-4.80,11093046970,1557580,249.70,7410,7460,6970,9750,5250,7500,7121.89,24.95,0,210301,7813,7656,7503,7346,7193,7580,7270,9348,2250,5000,5250,10,1,186956024,13349,-6.61,1.22,12,0.83,-1080.00,5846.00,16940,20230428,-57.85,6970,20230726,2.44,16940,-57.85,20230428,6970,2.44,20230726,16940,-57.85,20230428,2770,157.76,20220726,0.07,N,003620,5000,9347 억,,46641353,N,N,19,N,00,N
|
|
20230726,150148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7060,-440,5,-5.87,10776517420,1512870,242.53,7410,7460,6970,9750,5250,7500,7123.16,24.95,0,204409,7813,7656,7503,7346,7193,7580,7270,9348,2250,5000,5250,10,1,186956024,13199,-6.54,1.21,12,0.81,-1080.00,5846.00,16940,20230428,-58.32,6970,20230726,1.29,16940,-58.32,20230428,6970,1.29,20230726,16940,-58.32,20230428,2770,154.87,20220726,0.07,N,003620,5000,9347 억,,46641353,N,N,4,N,00,N
|
|
20230726,140148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7030,-470,5,-6.27,9788486800,1372689,220.06,7410,7460,6970,9750,5250,7500,7130.82,24.95,0,176906,7813,7656,7503,7346,7193,7580,7270,9348,2250,5000,5250,10,1,186956024,13143,-6.51,1.20,12,0.73,-1080.00,5846.00,16940,20230428,-58.50,6970,20230726,0.86,16940,-58.50,20230428,6970,0.86,20230726,16940,-58.50,20230428,2770,153.79,20220726,0.07,N,003620,5000,9347 억,,46641353,N,N,4,N,00,N
|
|
20230726,130146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7040,-460,5,-6.13,8071466690,1128704,180.95,7410,7460,6990,9750,5250,7500,7151.01,24.95,0,186956,7813,7656,7503,7346,7193,7580,7270,9348,2250,5000,5250,10,1,186956024,13162,-6.52,1.20,12,0.60,-1080.00,5846.00,16940,20230428,-58.44,6990,20230726,0.72,16940,-58.44,20230428,6990,0.72,20230726,16940,-58.44,20230428,2770,154.15,20220726,0.07,N,003620,5000,9347 억,,46641353,N,N,4,N,00,N
|
|
20230726,120147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7080,-420,5,-5.60,6643286750,925584,148.38,7410,7460,6990,9750,5250,7500,7177.31,24.95,0,172706,7813,7656,7503,7346,7193,7580,7270,9348,2250,5000,5250,10,1,186956024,13236,-6.56,1.21,12,0.50,-1080.00,5846.00,16940,20230428,-58.21,6990,20230726,1.29,16940,-58.21,20230428,6990,1.29,20230726,16940,-58.21,20230428,2770,155.60,20220726,0.07,N,003620,5000,9347 억,,46641353,N,N,4,N,00,N
|
|
20230726,110147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7120,-380,5,-5.07,5818938000,809522,129.78,7410,7460,6990,9750,5250,7500,7188.02,24.95,0,155820,7813,7656,7503,7346,7193,7580,7270,9348,2250,5000,5250,10,1,186956024,13311,-6.59,1.22,12,0.43,-1080.00,5846.00,16940,20230428,-57.97,6990,20230726,1.86,16940,-57.97,20230428,6990,1.86,20230726,16940,-57.97,20230428,2770,157.04,20220726,0.07,N,003620,5000,9347 억,,46641353,N,N,4,N,00,N
|
|
20230726,100147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7200,-300,5,-4.00,3433310740,474056,76.00,7410,7460,7140,9750,5250,7500,7242.28,24.95,0,108977,7813,7656,7503,7346,7193,7580,7270,9348,2250,5000,5250,10,1,186956024,13461,-6.67,1.23,12,0.25,-1080.00,5846.00,16940,20230428,-57.50,7140,20230726,0.84,16940,-57.50,20230428,7140,0.84,20230726,16940,-57.50,20230428,2770,159.93,20220726,0.07,N,003620,5000,9347 억,,46641353,N,N,4,N,00,N
|
|
20230726,090147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7420,-80,5,-1.07,97242250,13114,2.10,7410,7460,7400,9750,5250,7500,7413.49,24.95,0,4754,7813,7656,7503,7346,7193,7580,7270,9348,2250,5000,5250,10,1,186956024,13872,-6.87,1.27,12,0.01,-1080.00,5846.00,16940,20230428,-56.20,7200,20230629,3.06,16940,-56.20,20230428,7200,3.06,20230629,16940,-56.20,20230428,2770,167.87,20220726,0.07,N,003620,5000,9347 억,,46641353,N,N,4,N,00,N
|
|
20230725,160147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7500,-30,5,-0.40,4646119570,618824,77.61,7530,7660,7350,9780,5280,7530,7507.99,24.96,0,-28782,7943,7736,7623,7416,7303,7680,7360,9348,2250,5000,5270,10,1,186956024,14022,-6.94,1.28,12,0.33,-1080.00,5846.00,16940,20230428,-55.73,7200,20230629,4.17,16940,-55.73,20230428,7200,4.17,20230629,16940,-55.73,20230428,2770,170.76,20220725,0.07,N,003620,5000,9347 억,,46669679,N,N,4,N,00,N
|
|
20230725,150146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7490,-40,5,-0.53,4247168300,565611,70.93,7530,7660,7350,9780,5280,7530,7508.99,24.96,0,-20122,7943,7736,7623,7416,7303,7680,7360,9348,2250,5000,5270,10,1,186956024,14003,-6.94,1.28,12,0.30,-1080.00,5846.00,16940,20230428,-55.79,7200,20230629,4.03,16940,-55.79,20230428,7200,4.03,20230629,16940,-55.79,20230428,2770,170.40,20220725,0.07,N,003620,5000,9347 억,,46669679,N,N,6,N,00,N
|
|
20230725,140146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7520,-10,5,-0.13,3796107900,505617,63.41,7530,7660,7350,9780,5280,7530,7507.87,24.96,0,-8959,7943,7736,7623,7416,7303,7680,7360,9348,2250,5000,5270,10,1,186956024,14059,-6.96,1.29,12,0.27,-1080.00,5846.00,16940,20230428,-55.61,7200,20230629,4.44,16940,-55.61,20230428,7200,4.44,20230629,16940,-55.61,20230428,2770,171.48,20220725,0.07,N,003620,5000,9347 억,,46669679,N,N,6,N,00,N
|
|
20230725,130147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7570,40,2,0.53,3390882020,451890,56.67,7530,7660,7350,9780,5280,7530,7503.77,24.96,0,-5314,7943,7736,7623,7416,7303,7680,7360,9348,2250,5000,5270,10,1,186956024,14153,-7.01,1.29,12,0.24,-1080.00,5846.00,16940,20230428,-55.31,7200,20230629,5.14,16940,-55.31,20230428,7200,5.14,20230629,16940,-55.31,20230428,2770,173.29,20220725,0.07,N,003620,5000,9347 억,,46669679,N,N,6,N,00,N
|
|
20230725,120147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7580,50,2,0.66,3055465900,407644,51.12,7530,7660,7350,9780,5280,7530,7495.42,24.96,0,-8979,7943,7736,7623,7416,7303,7680,7360,9348,2250,5000,5270,10,1,186956024,14171,-7.02,1.30,12,0.22,-1080.00,5846.00,16940,20230428,-55.25,7200,20230629,5.28,16940,-55.25,20230428,7200,5.28,20230629,16940,-55.25,20230428,2770,173.65,20220725,0.07,N,003620,5000,9347 억,,46669679,N,N,6,N,00,N
|
|
20230725,110147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7490,-40,5,-0.53,2579665930,344625,43.22,7530,7660,7350,9780,5280,7530,7485.42,24.96,0,-9517,7943,7736,7623,7416,7303,7680,7360,9348,2250,5000,5270,10,1,186956024,14003,-6.94,1.28,12,0.18,-1080.00,5846.00,16940,20230428,-55.79,7200,20230629,4.03,16940,-55.79,20230428,7200,4.03,20230629,16940,-55.79,20230428,2770,170.40,20220725,0.07,N,003620,5000,9347 억,,46669679,N,N,6,N,00,N
|
|
20230725,100147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7570,40,2,0.53,1867822110,249876,31.34,7530,7660,7350,9780,5280,7530,7474.98,24.96,0,11014,7943,7736,7623,7416,7303,7680,7360,9348,2250,5000,5270,10,1,186956024,14153,-7.01,1.29,12,0.13,-1080.00,5846.00,16940,20230428,-55.31,7200,20230629,5.14,16940,-55.31,20230428,7200,5.14,20230629,16940,-55.31,20230428,2770,173.29,20220725,0.07,N,003620,5000,9347 억,,46669679,N,N,6,N,00,N
|
|
20230725,090147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7490,-40,5,-0.53,113630380,15122,1.90,7530,7530,7490,9780,5280,7530,7514.17,24.96,0,-7224,7943,7736,7623,7416,7303,7680,7360,9348,2250,5000,5270,10,1,186956024,14003,-6.94,1.28,12,0.01,-1080.00,5846.00,16940,20230428,-55.79,7200,20230629,4.03,16940,-55.79,20230428,7200,4.03,20230629,16940,-55.79,20230428,2770,170.40,20220725,0.07,N,003620,5000,9347 억,,46669679,N,N,6,N,00,N
|
|
20230724,160146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7530,-260,5,-3.34,5959055140,786021,184.35,7800,7830,7510,10120,5460,7790,7581.33,24.90,0,126393,8010,7900,7810,7700,7610,7955,7755,9348,2330,5000,5450,10,1,186956024,14078,-6.97,1.29,12,0.42,-1080.00,5846.00,16940,20230428,-55.55,7200,20230629,4.58,16940,-55.55,20230428,7200,4.58,20230629,16940,-55.55,20230428,2770,171.84,20220725,0.07,N,003620,5000,9347 억,,46544158,N,N,6,N,00,N
|
|
20230724,150145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7540,-250,5,-3.21,5670332310,747648,175.35,7800,7830,7510,10120,5460,7790,7584.23,24.90,0,119561,8010,7900,7810,7700,7610,7955,7755,9348,2330,5000,5450,10,1,186956024,14096,-6.98,1.29,12,0.40,-1080.00,5846.00,16940,20230428,-55.49,7200,20230629,4.72,16940,-55.49,20230428,7200,4.72,20230629,16940,-55.49,20230428,2770,172.20,20220725,0.07,N,003620,5000,9347 억,,46544158,N,N,0,N,00,N
|
|
20230724,140144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7520,-270,5,-3.47,5231476950,689422,161.69,7800,7830,7510,10120,5460,7790,7588.21,24.90,0,122450,8010,7900,7810,7700,7610,7955,7755,9348,2330,5000,5450,10,1,186956024,14059,-6.96,1.29,12,0.37,-1080.00,5846.00,16940,20230428,-55.61,7200,20230629,4.44,16940,-55.61,20230428,7200,4.44,20230629,16940,-55.61,20230428,2770,171.48,20220725,0.07,N,003620,5000,9347 억,,46544158,N,N,0,N,00,N
|
|
20230724,130146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7540,-250,5,-3.21,4491126360,591074,138.63,7800,7830,7530,10120,5460,7790,7598.25,24.90,0,114537,8010,7900,7810,7700,7610,7955,7755,9348,2330,5000,5450,10,1,186956024,14096,-6.98,1.29,12,0.32,-1080.00,5846.00,16940,20230428,-55.49,7200,20230629,4.72,16940,-55.49,20230428,7200,4.72,20230629,16940,-55.49,20230428,2770,172.20,20220725,0.07,N,003620,5000,9347 억,,46544158,N,N,0,N,00,N
|
|
20230724,120146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7550,-240,5,-3.08,3660011840,480944,112.80,7800,7830,7530,10120,5460,7790,7610.06,24.90,0,90196,8010,7900,7810,7700,7610,7955,7755,9348,2330,5000,5450,10,1,186956024,14115,-6.99,1.29,12,0.26,-1080.00,5846.00,16940,20230428,-55.43,7200,20230629,4.86,16940,-55.43,20230428,7200,4.86,20230629,16940,-55.43,20230428,2770,172.56,20220725,0.07,N,003620,5000,9347 억,,46544158,N,N,0,N,00,N
|
|
20230724,110147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7620,-170,5,-2.18,2738653830,359253,84.26,7800,7830,7570,10120,5460,7790,7623.19,24.90,0,82105,8010,7900,7810,7700,7610,7955,7755,9348,2330,5000,5450,10,1,186956024,14246,-7.06,1.30,12,0.19,-1080.00,5846.00,16940,20230428,-55.02,7200,20230629,5.83,16940,-55.02,20230428,7200,5.83,20230629,16940,-55.02,20230428,2770,175.09,20220725,0.07,N,003620,5000,9347 억,,46544158,N,N,0,N,00,N
|
|
20230724,100144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7590,-200,5,-2.57,1909581000,250565,58.77,7800,7830,7570,10120,5460,7790,7621.10,24.90,0,35601,8010,7900,7810,7700,7610,7955,7755,9348,2330,5000,5450,10,1,186956024,14190,-7.03,1.30,12,0.13,-1080.00,5846.00,16940,20230428,-55.19,7200,20230629,5.42,16940,-55.19,20230428,7200,5.42,20230629,16940,-55.19,20230428,2770,174.01,20220725,0.07,N,003620,5000,9347 억,,46544158,N,N,0,N,00,N
|
|
20230724,090145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7760,-30,5,-0.39,86986370,11162,2.62,7800,7830,7720,10120,5460,7790,7793.08,24.90,0,-5452,8010,7900,7810,7700,7610,7955,7755,9348,2330,5000,5450,10,1,186956024,14508,-7.19,1.33,12,0.01,-1080.00,5846.00,16940,20230428,-54.19,7200,20230629,7.78,16940,-54.19,20230428,7200,7.78,20230629,16940,-54.19,20230428,2770,180.14,20220725,0.07,N,003620,5000,9347 억,,46544158,N,N,0,N,00,N
|
|
20230721,160145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7790,-60,5,-0.76,3288642950,422018,85.04,7770,7920,7720,10200,5500,7850,7792.66,24.88,0,31273,8116,7982,7866,7732,7616,7925,7675,9348,2350,5000,5490,10,1,186956024,14564,-7.21,1.33,12,0.23,-1080.00,5846.00,16940,20230428,-54.01,7200,20230629,8.19,16940,-54.01,20230428,7200,8.19,20230629,16940,-54.01,20230428,2770,181.23,20220721,0.08,N,003620,5000,9347 억,,46512719,N,N,37,N,00,N
|
|
20230721,150146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7790,-60,5,-0.76,3027469460,388431,78.27,7770,7920,7720,10200,5500,7850,7794.10,24.88,0,24518,8116,7982,7866,7732,7616,7925,7675,9348,2350,5000,5490,10,1,186956024,14564,-7.21,1.33,12,0.21,-1080.00,5846.00,16940,20230428,-54.01,7200,20230629,8.19,16940,-54.01,20230428,7200,8.19,20230629,16940,-54.01,20230428,2770,181.23,20220721,0.08,N,003620,5000,9347 억,,46512719,N,N,37,N,00,N
|
|
20230721,140145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7810,-40,5,-0.51,2621164860,336216,67.75,7770,7920,7720,10200,5500,7850,7796.07,24.88,0,23708,8116,7982,7866,7732,7616,7925,7675,9348,2350,5000,5490,10,1,186956024,14601,-7.23,1.34,12,0.18,-1080.00,5846.00,16940,20230428,-53.90,7200,20230629,8.47,16940,-53.90,20230428,7200,8.47,20230629,16940,-53.90,20230428,2770,181.95,20220721,0.08,N,003620,5000,9347 억,,46512719,N,N,37,N,00,N
|
|
20230721,130144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7770,-80,5,-1.02,2334444750,299375,60.32,7770,7920,7720,10200,5500,7850,7797.73,24.88,0,22492,8116,7982,7866,7732,7616,7925,7675,9348,2350,5000,5490,10,1,186956024,14526,-7.19,1.33,12,0.16,-1080.00,5846.00,16940,20230428,-54.13,7200,20230629,7.92,16940,-54.13,20230428,7200,7.92,20230629,16940,-54.13,20230428,2770,180.51,20220721,0.08,N,003620,5000,9347 억,,46512719,N,N,37,N,00,N
|
|
20230721,120146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7800,-50,5,-0.64,1972516160,252901,50.96,7770,7920,7720,10200,5500,7850,7799.56,24.88,0,29613,8116,7982,7866,7732,7616,7925,7675,9348,2350,5000,5490,10,1,186956024,14583,-7.22,1.33,12,0.14,-1080.00,5846.00,16940,20230428,-53.96,7200,20230629,8.33,16940,-53.96,20230428,7200,8.33,20230629,16940,-53.96,20230428,2770,181.59,20220721,0.08,N,003620,5000,9347 억,,46512719,N,N,37,N,00,N
|
|
20230721,110146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7820,-30,5,-0.38,1479735080,189564,38.20,7770,7920,7720,10200,5500,7850,7805.99,24.88,0,30086,8116,7982,7866,7732,7616,7925,7675,9348,2350,5000,5490,10,1,186956024,14620,-7.24,1.34,12,0.10,-1080.00,5846.00,16940,20230428,-53.84,7200,20230629,8.61,16940,-53.84,20230428,7200,8.61,20230629,16940,-53.84,20230428,2770,182.31,20220721,0.08,N,003620,5000,9347 억,,46512719,N,N,37,N,00,N
|
|
20230721,100146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7840,-10,5,-0.13,1109075770,142299,28.67,7770,7920,7720,10200,5500,7850,7793.98,24.88,0,21018,8116,7982,7866,7732,7616,7925,7675,9348,2350,5000,5490,10,1,186956024,14657,-7.26,1.34,12,0.08,-1080.00,5846.00,16940,20230428,-53.72,7200,20230629,8.89,16940,-53.72,20230428,7200,8.89,20230629,16940,-53.72,20230428,2770,183.03,20220721,0.08,N,003620,5000,9347 억,,46512719,N,N,37,N,00,N
|
|
20230721,090145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7770,-80,5,-1.02,37563370,4831,0.97,7770,7800,7770,10200,5500,7850,7775.49,24.88,0,-362,8116,7982,7866,7732,7616,7925,7675,9348,2350,5000,5490,10,1,186956024,14526,-7.19,1.33,12,0.00,-1080.00,5846.00,16940,20230428,-54.13,7200,20230629,7.92,16940,-54.13,20230428,7200,7.92,20230629,16940,-54.13,20230428,2770,180.51,20220721,0.08,N,003620,5000,9347 억,,46512719,N,N,37,N,00,N
|
|
20230720,160145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7850,-100,5,-1.26,3878850650,491828,63.12,7870,8000,7750,10330,5570,7950,7886.64,24.90,0,-33896,8403,8176,7993,7766,7583,8085,7675,9348,2380,5000,5560,10,1,186956024,14676,-7.27,1.34,12,0.26,-1080.00,5846.00,16940,20230428,-53.66,7200,20230629,9.03,16940,-53.66,20230428,7200,9.03,20230629,16940,-53.66,20230428,2770,183.39,20220720,0.07,N,003620,5000,9347 억,,46547080,N,N,37,N,00,N
|
|
20230720,150145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7880,-70,5,-0.88,3661414680,464174,59.57,7870,8000,7750,10330,5570,7950,7887.98,24.90,0,-31902,8403,8176,7993,7766,7583,8085,7675,9348,2380,5000,5560,10,1,186956024,14732,-7.30,1.35,12,0.25,-1080.00,5846.00,16940,20230428,-53.48,7200,20230629,9.44,16940,-53.48,20230428,7200,9.44,20230629,16940,-53.48,20230428,2770,184.48,20220720,0.07,N,003620,5000,9347 억,,46547080,N,N,53,N,00,N
|
|
20230720,140144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7860,-90,5,-1.13,3366853860,426810,54.78,7870,8000,7750,10330,5570,7950,7888.37,24.90,0,-27234,8403,8176,7993,7766,7583,8085,7675,9348,2380,5000,5560,10,1,186956024,14695,-7.28,1.34,12,0.23,-1080.00,5846.00,16940,20230428,-53.60,7200,20230629,9.17,16940,-53.60,20230428,7200,9.17,20230629,16940,-53.60,20230428,2770,183.75,20220720,0.07,N,003620,5000,9347 억,,46547080,N,N,53,N,00,N
|
|
20230720,130145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7910,-40,5,-0.50,2880933420,365075,46.85,7870,8000,7750,10330,5570,7950,7891.30,24.90,0,-22782,8403,8176,7993,7766,7583,8085,7675,9348,2380,5000,5560,10,1,186956024,14788,-7.32,1.35,12,0.20,-1080.00,5846.00,16940,20230428,-53.31,7200,20230629,9.86,16940,-53.31,20230428,7200,9.86,20230629,16940,-53.31,20230428,2770,185.56,20220720,0.07,N,003620,5000,9347 억,,46547080,N,N,53,N,00,N
|
|
20230720,120145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7970,20,2,0.25,2566060800,325481,41.77,7870,8000,7750,10330,5570,7950,7883.84,24.90,0,-10126,8403,8176,7993,7766,7583,8085,7675,9348,2380,5000,5560,10,1,186956024,14900,-7.38,1.36,12,0.17,-1080.00,5846.00,16940,20230428,-52.95,7200,20230629,10.69,16940,-52.95,20230428,7200,10.69,20230629,16940,-52.95,20230428,2770,187.73,20220720,0.07,N,003620,5000,9347 억,,46547080,N,N,53,N,00,N
|
|
20230720,110145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7910,-40,5,-0.50,2122252810,269698,34.61,7870,7990,7750,10330,5570,7950,7868.90,24.90,0,6193,8403,8176,7993,7766,7583,8085,7675,9348,2380,5000,5560,10,1,186956024,14788,-7.32,1.35,12,0.14,-1080.00,5846.00,16940,20230428,-53.31,7200,20230629,9.86,16940,-53.31,20230428,7200,9.86,20230629,16940,-53.31,20230428,2770,185.56,20220720,0.07,N,003620,5000,9347 억,,46547080,N,N,53,N,00,N
|
|
20230720,100144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7840,-110,5,-1.38,1435592650,183068,23.50,7870,7990,7750,10330,5570,7950,7841.67,24.90,0,13668,8403,8176,7993,7766,7583,8085,7675,9348,2380,5000,5560,10,1,186956024,14657,-7.26,1.34,12,0.10,-1080.00,5846.00,16940,20230428,-53.72,7200,20230629,8.89,16940,-53.72,20230428,7200,8.89,20230629,16940,-53.72,20230428,2770,183.03,20220720,0.07,N,003620,5000,9347 억,,46547080,N,N,53,N,00,N
|
|
20230720,090144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7820,-130,5,-1.64,113185760,14440,1.85,7870,7870,7800,10330,5570,7950,7835.87,24.90,0,-6623,8403,8176,7993,7766,7583,8085,7675,9348,2380,5000,5560,10,1,186956024,14620,-7.24,1.34,12,0.01,-1080.00,5846.00,16940,20230428,-53.84,7200,20230629,8.61,16940,-53.84,20230428,7200,8.61,20230629,16940,-53.84,20230428,2770,182.31,20220720,0.07,N,003620,5000,9347 억,,46547080,N,N,53,N,00,N
|
|
20230719,160147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7950,-200,5,-2.45,6096485960,768071,94.65,8150,8220,7810,10590,5710,8150,7937.01,24.85,0,94692,8963,8556,8343,7936,7723,8450,7830,9348,2440,5000,5700,10,1,186956024,14863,-7.36,1.36,12,0.41,-1080.00,5846.00,16940,20230428,-53.07,7200,20230629,10.42,16940,-53.07,20230428,7200,10.42,20230629,16940,-53.07,20230428,2770,187.00,20220719,0.08,N,003620,5000,9347 억,,46449322,N,N,53,N,00,N
|
|
20230719,150146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7960,-190,5,-2.33,5873811590,740082,91.20,8150,8220,7810,10590,5710,8150,7936.33,24.85,0,82613,8963,8556,8343,7936,7723,8450,7830,9348,2440,5000,5700,10,1,186956024,14882,-7.37,1.36,12,0.40,-1080.00,5846.00,16940,20230428,-53.01,7200,20230629,10.56,16940,-53.01,20230428,7200,10.56,20230629,16940,-53.01,20230428,2770,187.36,20220719,0.08,N,003620,5000,9347 억,,46449322,N,N,864,N,00,N
|
|
20230719,140147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7940,-210,5,-2.58,5423634550,683385,84.21,8150,8220,7810,10590,5710,8150,7936.02,24.85,0,61153,8963,8556,8343,7936,7723,8450,7830,9348,2440,5000,5700,10,1,186956024,14844,-7.35,1.36,12,0.37,-1080.00,5846.00,16940,20230428,-53.13,7200,20230629,10.28,16940,-53.13,20230428,7200,10.28,20230629,16940,-53.13,20230428,2770,186.64,20220719,0.08,N,003620,5000,9347 억,,46449322,N,N,864,N,00,N
|
|
20230719,130145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7980,-170,5,-2.09,5003746440,630490,77.69,8150,8220,7810,10590,5710,8150,7935.84,24.85,0,45878,8963,8556,8343,7936,7723,8450,7830,9348,2440,5000,5700,10,1,186956024,14919,-7.39,1.37,12,0.34,-1080.00,5846.00,16940,20230428,-52.89,7200,20230629,10.83,16940,-52.89,20230428,7200,10.83,20230629,16940,-52.89,20230428,2770,188.09,20220719,0.08,N,003620,5000,9347 억,,46449322,N,N,864,N,00,N
|
|
20230719,120146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7970,-180,5,-2.21,4682735290,590226,72.73,8150,8220,7810,10590,5710,8150,7933.32,24.85,0,26384,8963,8556,8343,7936,7723,8450,7830,9348,2440,5000,5700,10,1,186956024,14900,-7.38,1.36,12,0.32,-1080.00,5846.00,16940,20230428,-52.95,7200,20230629,10.69,16940,-52.95,20230428,7200,10.69,20230629,16940,-52.95,20230428,2770,187.73,20220719,0.08,N,003620,5000,9347 억,,46449322,N,N,864,N,00,N
|
|
20230719,110146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8000,-150,5,-1.84,4159536330,524528,64.63,8150,8220,7810,10590,5710,8150,7929.51,24.85,0,5333,8963,8556,8343,7936,7723,8450,7830,9348,2440,5000,5700,10,1,186956024,14956,-7.41,1.37,12,0.28,-1080.00,5846.00,16940,20230428,-52.77,7200,20230629,11.11,16940,-52.77,20230428,7200,11.11,20230629,16940,-52.77,20230428,2770,188.81,20220719,0.08,N,003620,5000,9347 억,,46449322,N,N,864,N,00,N
|
|
20230719,100145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7930,-220,5,-2.70,3264178940,411698,50.73,8150,8220,7810,10590,5710,8150,7927.87,24.85,0,1140,8963,8556,8343,7936,7723,8450,7830,9348,2440,5000,5700,10,1,186956024,14826,-7.34,1.36,12,0.22,-1080.00,5846.00,16940,20230428,-53.19,7200,20230629,10.14,16940,-53.19,20230428,7200,10.14,20230629,16940,-53.19,20230428,2770,186.28,20220719,0.08,N,003620,5000,9347 억,,46449322,N,N,864,N,00,N
|
|
20230719,090146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8220,70,2,0.86,114777360,14080,1.74,8150,8220,8150,10590,5710,8150,8151.99,24.85,0,-4484,8963,8556,8343,7936,7723,8450,7830,9348,2440,5000,5700,10,1,186956024,15368,-7.61,1.41,12,0.01,-1080.00,5846.00,16940,20230428,-51.48,7200,20230629,14.17,16940,-51.48,20230428,7200,14.17,20230629,16940,-51.48,20230428,2770,196.75,20220719,0.08,N,003620,5000,9347 억,,46449322,N,N,864,N,00,N
|
|
20230718,160145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8150,-240,5,-2.86,6677089420,804027,142.34,8390,8750,8130,10900,5880,8390,8305.08,24.89,0,-112914,8590,8490,8310,8210,8030,8540,8260,9348,2510,5000,5870,10,1,186956024,15237,-7.55,1.39,12,0.43,-1080.00,5846.00,16940,20230428,-51.89,7200,20230629,13.19,16940,-51.89,20230428,7200,13.19,20230629,16940,-51.89,20230428,2770,194.22,20220718,0.07,N,003620,5000,9347 억,,46540419,N,N,864,N,00,N
|
|
20230718,150145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8180,-210,5,-2.50,6084743710,731439,129.49,8390,8750,8160,10900,5880,8390,8318.83,24.89,0,-99429,8590,8490,8310,8210,8030,8540,8260,9348,2510,5000,5870,10,1,186956024,15293,-7.57,1.40,12,0.39,-1080.00,5846.00,16940,20230428,-51.71,7200,20230629,13.61,16940,-51.71,20230428,7200,13.61,20230629,16940,-51.71,20230428,2770,195.31,20220718,0.07,N,003620,5000,9347 억,,46540419,N,N,97,N,00,N
|
|
20230718,140144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8190,-200,5,-2.38,5501980880,660302,116.89,8390,8750,8160,10900,5880,8390,8332.49,24.89,0,-87449,8590,8490,8310,8210,8030,8540,8260,9348,2510,5000,5870,10,1,186956024,15312,-7.58,1.40,12,0.35,-1080.00,5846.00,16940,20230428,-51.65,7200,20230629,13.75,16940,-51.65,20230428,7200,13.75,20230629,16940,-51.65,20230428,2770,195.67,20220718,0.07,N,003620,5000,9347 억,,46540419,N,N,97,N,00,N
|
|
20230718,130145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8190,-200,5,-2.38,5104885070,611843,108.31,8390,8750,8160,10900,5880,8390,8343.43,24.89,0,-83235,8590,8490,8310,8210,8030,8540,8260,9348,2510,5000,5870,10,1,186956024,15312,-7.58,1.40,12,0.33,-1080.00,5846.00,16940,20230428,-51.65,7200,20230629,13.75,16940,-51.65,20230428,7200,13.75,20230629,16940,-51.65,20230428,2770,195.67,20220718,0.07,N,003620,5000,9347 억,,46540419,N,N,97,N,00,N
|
|
20230718,120145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8220,-170,5,-2.03,4234144800,505551,89.50,8390,8750,8160,10900,5880,8390,8375.30,24.89,0,-72671,8590,8490,8310,8210,8030,8540,8260,9348,2510,5000,5870,10,1,186956024,15368,-7.61,1.41,12,0.27,-1080.00,5846.00,16940,20230428,-51.48,7200,20230629,14.17,16940,-51.48,20230428,7200,14.17,20230629,16940,-51.48,20230428,2770,196.75,20220718,0.07,N,003620,5000,9347 억,,46540419,N,N,97,N,00,N
|
|
20230718,110145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8290,-100,5,-1.19,3845563390,458428,81.15,8390,8750,8160,10900,5880,8390,8388.59,24.89,0,-68806,8590,8490,8310,8210,8030,8540,8260,9348,2510,5000,5870,10,1,186956024,15499,-7.68,1.42,12,0.25,-1080.00,5846.00,16940,20230428,-51.06,7200,20230629,15.14,16940,-51.06,20230428,7200,15.14,20230629,16940,-51.06,20230428,2770,199.28,20220718,0.07,N,003620,5000,9347 억,,46540419,N,N,97,N,00,N
|
|
20230718,100145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8260,-130,5,-1.55,3081355080,365859,64.77,8390,8750,8160,10900,5880,8390,8422.28,24.89,0,-65418,8590,8490,8310,8210,8030,8540,8260,9348,2510,5000,5870,10,1,186956024,15443,-7.65,1.41,12,0.20,-1080.00,5846.00,16940,20230428,-51.24,7200,20230629,14.72,16940,-51.24,20230428,7200,14.72,20230629,16940,-51.24,20230428,2770,198.19,20220718,0.07,N,003620,5000,9347 억,,46540419,N,N,97,N,00,N
|
|
20230718,090144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8350,-40,5,-0.48,95689120,11406,2.02,8390,8400,8350,10900,5880,8390,8389.34,24.89,0,-7159,8590,8490,8310,8210,8030,8540,8260,9348,2510,5000,5870,10,1,186956024,15611,-7.73,1.43,12,0.01,-1080.00,5846.00,16940,20230428,-50.71,7200,20230629,15.97,16940,-50.71,20230428,7200,15.97,20230629,16940,-50.71,20230428,2770,201.44,20220718,0.07,N,003620,5000,9347 억,,46540419,N,N,97,N,00,N
|
|
20230717,160145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8390,30,2,0.36,4649103370,560014,71.13,8250,8410,8130,10860,5860,8360,8301.31,24.82,0,137908,8786,8572,8416,8202,8046,8495,8125,9348,2500,5000,5850,10,1,186956024,15686,-7.77,1.44,12,0.30,-1080.00,5846.00,16940,20230428,-50.47,7200,20230629,16.53,16940,-50.47,20230428,7200,16.53,20230629,16940,-50.47,20230428,2770,202.89,20220718,0.07,N,003620,5000,9347 억,,46399710,N,N,97,N,00,N
|
|
20230717,150145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8370,10,2,0.12,4418317390,532455,67.63,8250,8410,8130,10860,5860,8360,8298.01,24.82,0,132621,8786,8572,8416,8202,8046,8495,8125,9348,2500,5000,5850,10,1,186956024,15648,-7.75,1.43,12,0.28,-1080.00,5846.00,16940,20230428,-50.59,7200,20230629,16.25,16940,-50.59,20230428,7200,16.25,20230629,16940,-50.59,20230428,2770,202.17,20220718,0.07,N,003620,5000,9347 억,,46399710,N,N,1525,N,00,N
|
|
20230717,140146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8360,0,3,0.00,4077342470,491695,62.45,8250,8410,8130,10860,5860,8360,8292.42,24.82,0,130488,8786,8572,8416,8202,8046,8495,8125,9348,2500,5000,5850,10,1,186956024,15630,-7.74,1.43,12,0.26,-1080.00,5846.00,16940,20230428,-50.65,7200,20230629,16.11,16940,-50.65,20230428,7200,16.11,20230629,16940,-50.65,20230428,2770,201.81,20220718,0.07,N,003620,5000,9347 억,,46399710,N,N,1525,N,00,N
|
|
20230717,130143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8350,-10,5,-0.12,3564484560,430441,54.67,8250,8400,8130,10860,5860,8360,8281.00,24.82,0,120658,8786,8572,8416,8202,8046,8495,8125,9348,2500,5000,5850,10,1,186956024,15611,-7.73,1.43,12,0.23,-1080.00,5846.00,16940,20230428,-50.71,7200,20230629,15.97,16940,-50.71,20230428,7200,15.97,20230629,16940,-50.71,20230428,2770,201.44,20220718,0.07,N,003620,5000,9347 억,,46399710,N,N,1525,N,00,N
|
|
20230717,120146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8370,10,2,0.12,3101521830,375088,47.64,8250,8400,8130,10860,5860,8360,8268.77,24.82,0,106458,8786,8572,8416,8202,8046,8495,8125,9348,2500,5000,5850,10,1,186956024,15648,-7.75,1.43,12,0.20,-1080.00,5846.00,16940,20230428,-50.59,7200,20230629,16.25,16940,-50.59,20230428,7200,16.25,20230629,16940,-50.59,20230428,2770,202.17,20220718,0.07,N,003620,5000,9347 억,,46399710,N,N,1525,N,00,N
|
|
20230717,110144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8290,-70,5,-0.84,2401486910,291367,37.01,8250,8340,8130,10860,5860,8360,8242.12,24.82,0,94327,8786,8572,8416,8202,8046,8495,8125,9348,2500,5000,5850,10,1,186956024,15499,-7.68,1.42,12,0.16,-1080.00,5846.00,16940,20230428,-51.06,7200,20230629,15.14,16940,-51.06,20230428,7200,15.14,20230629,16940,-51.06,20230428,2770,199.28,20220718,0.07,N,003620,5000,9347 억,,46399710,N,N,1525,N,00,N
|
|
20230717,100144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8250,-110,5,-1.32,1725213400,209859,26.66,8250,8310,8130,10860,5860,8360,8220.79,24.82,0,51418,8786,8572,8416,8202,8046,8495,8125,9348,2500,5000,5850,10,1,186956024,15424,-7.64,1.41,12,0.11,-1080.00,5846.00,16940,20230428,-51.30,7200,20230629,14.58,16940,-51.30,20230428,7200,14.58,20230629,16940,-51.30,20230428,2770,197.83,20220718,0.07,N,003620,5000,9347 억,,46399710,N,N,1525,N,00,N
|
|
20230717,090144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8260,-100,5,-1.20,136392340,16537,2.10,8250,8270,8210,10860,5860,8360,8247.39,24.82,0,1690,8786,8572,8416,8202,8046,8495,8125,9348,2500,5000,5850,10,1,186956024,15443,-7.65,1.41,12,0.01,-1080.00,5846.00,16940,20230428,-51.24,7200,20230629,14.72,16940,-51.24,20230428,7200,14.72,20230629,16940,-51.24,20230428,2770,198.19,20220718,0.07,N,003620,5000,9347 억,,46399710,N,N,1525,N,00,N
|
|
20230714,160144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8360,-220,5,-2.56,6535262570,781949,79.38,8630,8630,8260,11150,6010,8580,8357.65,24.88,0,-113809,8806,8692,8536,8422,8266,8715,8445,9348,2570,5000,6000,10,1,186956024,15630,-7.74,1.43,12,0.42,-1080.00,5846.00,16940,20230428,-50.65,7200,20230629,16.11,16940,-50.65,20230428,7200,16.11,20230629,16940,-50.65,20230428,2770,201.81,20220714,0.07,N,003620,5000,9347 억,,46512655,N,N,1525,N,00,N
|
|
20230714,150145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8350,-230,5,-2.68,6148579520,735572,74.67,8630,8630,8260,11150,6010,8580,8358.91,24.88,0,-110293,8806,8692,8536,8422,8266,8715,8445,9348,2570,5000,6000,10,1,186956024,15611,-7.73,1.43,12,0.39,-1080.00,5846.00,16940,20230428,-50.71,7200,20230629,15.97,16940,-50.71,20230428,7200,15.97,20230629,16940,-50.71,20230428,2770,201.44,20220714,0.07,N,003620,5000,9347 억,,46512655,N,N,1050,N,00,N
|
|
20230714,140143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8360,-220,5,-2.56,5535165160,662006,67.20,8630,8630,8260,11150,6010,8580,8361.20,24.88,0,-101163,8806,8692,8536,8422,8266,8715,8445,9348,2570,5000,6000,10,1,186956024,15630,-7.74,1.43,12,0.35,-1080.00,5846.00,16940,20230428,-50.65,7200,20230629,16.11,16940,-50.65,20230428,7200,16.11,20230629,16940,-50.65,20230428,2770,201.81,20220714,0.07,N,003620,5000,9347 억,,46512655,N,N,1050,N,00,N
|
|
20230714,130143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8320,-260,5,-3.03,5093927450,609046,61.83,8630,8630,8260,11150,6010,8580,8363.78,24.88,0,-101833,8806,8692,8536,8422,8266,8715,8445,9348,2570,5000,6000,10,1,186956024,15555,-7.70,1.42,12,0.33,-1080.00,5846.00,16940,20230428,-50.89,7200,20230629,15.56,16940,-50.89,20230428,7200,15.56,20230629,16940,-50.89,20230428,2770,200.36,20220714,0.07,N,003620,5000,9347 억,,46512655,N,N,1050,N,00,N
|
|
20230714,120144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8300,-280,5,-3.26,4677704460,559015,56.75,8630,8630,8260,11150,6010,8580,8367.76,24.88,0,-99178,8806,8692,8536,8422,8266,8715,8445,9348,2570,5000,6000,10,1,186956024,15517,-7.69,1.42,12,0.30,-1080.00,5846.00,16940,20230428,-51.00,7200,20230629,15.28,16940,-51.00,20230428,7200,15.28,20230629,16940,-51.00,20230428,2770,199.64,20220714,0.07,N,003620,5000,9347 억,,46512655,N,N,1050,N,00,N
|
|
20230714,110143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8360,-220,5,-2.56,3929032770,469150,47.63,8630,8630,8260,11150,6010,8580,8374.79,24.88,0,-92993,8806,8692,8536,8422,8266,8715,8445,9348,2570,5000,6000,10,1,186956024,15630,-7.74,1.43,12,0.25,-1080.00,5846.00,16940,20230428,-50.65,7200,20230629,16.11,16940,-50.65,20230428,7200,16.11,20230629,16940,-50.65,20230428,2770,201.81,20220714,0.07,N,003620,5000,9347 억,,46512655,N,N,1050,N,00,N
|
|
20230714,100145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8270,-310,5,-3.61,3083639240,367539,37.31,8630,8630,8270,11150,6010,8580,8389.96,24.88,0,-83323,8806,8692,8536,8422,8266,8715,8445,9348,2570,5000,6000,10,1,186956024,15461,-7.66,1.41,12,0.20,-1080.00,5846.00,16940,20230428,-51.18,7200,20230629,14.86,16940,-51.18,20230428,7200,14.86,20230629,16940,-51.18,20230428,2770,198.56,20220714,0.07,N,003620,5000,9347 억,,46512655,N,N,1050,N,00,N
|
|
20230714,090144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8480,-100,5,-1.17,204646260,23861,2.42,8630,8630,8450,11150,6010,8580,8576.60,24.88,0,-4471,8806,8692,8536,8422,8266,8715,8445,9348,2570,5000,6000,10,1,186956024,15854,-7.85,1.45,12,0.01,-1080.00,5846.00,16940,20230428,-49.94,7200,20230629,17.78,16940,-49.94,20230428,7200,17.78,20230629,16940,-49.94,20230428,2770,206.14,20220714,0.07,N,003620,5000,9347 억,,46512655,N,N,1050,N,00,N
|
|
20230713,160143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8580,-20,5,-0.23,8181945000,965013,100.98,8580,8650,8380,11180,6020,8600,8478.38,24.87,0,14193,8933,8766,8623,8456,8313,8695,8385,9348,2580,5000,6020,10,1,186956024,16041,-7.94,1.47,12,0.52,-1080.00,5846.00,16940,20230428,-49.35,7200,20230629,19.17,16940,-49.35,20230428,7200,19.17,20230629,16940,-49.35,20230428,2770,209.75,20220713,0.07,N,003620,5000,9347 억,,46491293,N,N,1050,N,00,N
|
|
20230713,150143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8500,-100,5,-1.16,7768245150,916528,95.91,8580,8650,8380,11180,6020,8600,8475.73,24.87,0,9337,8933,8766,8623,8456,8313,8695,8385,9348,2580,5000,6020,10,1,186956024,15891,-7.87,1.45,12,0.49,-1080.00,5846.00,16940,20230428,-49.82,7200,20230629,18.06,16940,-49.82,20230428,7200,18.06,20230629,16940,-49.82,20230428,2770,206.86,20220713,0.07,N,003620,5000,9347 억,,46491293,N,N,165,N,00,N
|
|
20230713,140143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8530,-70,5,-0.81,7033417350,830097,86.86,8580,8650,8380,11180,6020,8600,8473.01,24.87,0,17543,8933,8766,8623,8456,8313,8695,8385,9348,2580,5000,6020,10,1,186956024,15947,-7.90,1.46,12,0.44,-1080.00,5846.00,16940,20230428,-49.65,7200,20230629,18.47,16940,-49.65,20230428,7200,18.47,20230629,16940,-49.65,20230428,2770,207.94,20220713,0.07,N,003620,5000,9347 억,,46491293,N,N,165,N,00,N
|
|
20230713,130143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8450,-150,5,-1.74,5696097460,673339,70.46,8580,8610,8380,11180,6020,8600,8459.48,24.87,0,33985,8933,8766,8623,8456,8313,8695,8385,9348,2580,5000,6020,10,1,186956024,15798,-7.82,1.45,12,0.36,-1080.00,5846.00,16940,20230428,-50.12,7200,20230629,17.36,16940,-50.12,20230428,7200,17.36,20230629,16940,-50.12,20230428,2770,205.05,20220713,0.07,N,003620,5000,9347 억,,46491293,N,N,165,N,00,N
|
|
20230713,120142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8470,-130,5,-1.51,5039869820,595625,62.33,8580,8610,8380,11180,6020,8600,8461.48,24.87,0,35170,8933,8766,8623,8456,8313,8695,8385,9348,2580,5000,6020,10,1,186956024,15835,-7.84,1.45,12,0.32,-1080.00,5846.00,16940,20230428,-50.00,7200,20230629,17.64,16940,-50.00,20230428,7200,17.64,20230629,16940,-50.00,20230428,2770,205.78,20220713,0.07,N,003620,5000,9347 억,,46491293,N,N,165,N,00,N
|
|
20230713,110144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8500,-100,5,-1.16,3768592520,444886,46.55,8580,8610,8380,11180,6020,8600,8470.92,24.87,0,-10151,8933,8766,8623,8456,8313,8695,8385,9348,2580,5000,6020,10,1,186956024,15891,-7.87,1.45,12,0.24,-1080.00,5846.00,16940,20230428,-49.82,7200,20230629,18.06,16940,-49.82,20230428,7200,18.06,20230629,16940,-49.82,20230428,2770,206.86,20220713,0.07,N,003620,5000,9347 억,,46491293,N,N,165,N,00,N
|
|
20230713,100144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8430,-170,5,-1.98,2985754920,352378,36.87,8580,8610,8380,11180,6020,8600,8473.16,24.87,0,-11203,8933,8766,8623,8456,8313,8695,8385,9348,2580,5000,6020,10,1,186956024,15760,-7.81,1.44,12,0.19,-1080.00,5846.00,16940,20230428,-50.24,7200,20230629,17.08,16940,-50.24,20230428,7200,17.08,20230629,16940,-50.24,20230428,2770,204.33,20220713,0.07,N,003620,5000,9347 억,,46491293,N,N,165,N,00,N
|
|
20230713,090136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8580,-20,5,-0.23,211197980,24596,2.57,8580,8610,8570,11180,6020,8600,8586.68,24.87,0,-10989,8933,8766,8623,8456,8313,8695,8385,9348,2580,5000,6020,10,1,186956024,16041,-7.94,1.47,12,0.01,-1080.00,5846.00,16940,20230428,-49.35,7200,20230629,19.17,16940,-49.35,20230428,7200,19.17,20230629,16940,-49.35,20230428,2770,209.75,20220713,0.07,N,003620,5000,9347 억,,46491293,N,N,165,N,00,N
|
|
20230712,160142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8600,-20,5,-0.23,8115149870,942681,66.87,8630,8790,8480,11200,6040,8620,8608.60,24.93,0,-113680,8886,8752,8606,8472,8326,8680,8400,9348,2580,5000,6030,10,1,186956024,16078,-7.96,1.47,12,0.50,-1080.00,5846.00,16940,20230428,-49.23,7200,20230629,19.44,16940,-49.23,20230428,7200,19.44,20230629,16940,-49.23,20230428,2770,210.47,20220712,0.07,N,003620,5000,9347 억,,46606099,N,N,165,N,00,N
|
|
20230712,150143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8580,-40,5,-0.46,7712239840,895702,63.54,8630,8790,8480,11200,6040,8620,8610.27,24.93,0,-105015,8886,8752,8606,8472,8326,8680,8400,9348,2580,5000,6030,10,1,186956024,16041,-7.94,1.47,12,0.48,-1080.00,5846.00,16940,20230428,-49.35,7200,20230629,19.17,16940,-49.35,20230428,7200,19.17,20230629,16940,-49.35,20230428,2770,209.75,20220712,0.07,N,003620,5000,9347 억,,46606099,N,N,290,N,00,N
|
|
20230712,140141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8570,-50,5,-0.58,6950526330,806667,57.22,8630,8790,8480,11200,6040,8620,8616.35,24.93,0,-96324,8886,8752,8606,8472,8326,8680,8400,9348,2580,5000,6030,10,1,186956024,16022,-7.94,1.47,12,0.43,-1080.00,5846.00,16940,20230428,-49.41,7200,20230629,19.03,16940,-49.41,20230428,7200,19.03,20230629,16940,-49.41,20230428,2770,209.39,20220712,0.07,N,003620,5000,9347 억,,46606099,N,N,290,N,00,N
|
|
20230712,130142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8600,-20,5,-0.23,6368219200,738702,52.40,8630,8790,8480,11200,6040,8620,8620.82,24.93,0,-82328,8886,8752,8606,8472,8326,8680,8400,9348,2580,5000,6030,10,1,186956024,16078,-7.96,1.47,12,0.40,-1080.00,5846.00,16940,20230428,-49.23,7200,20230629,19.44,16940,-49.23,20230428,7200,19.44,20230629,16940,-49.23,20230428,2770,210.47,20220712,0.07,N,003620,5000,9347 억,,46606099,N,N,290,N,00,N
|
|
20230712,120143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8570,-50,5,-0.58,5826932110,675580,47.92,8630,8790,8480,11200,6040,8620,8625.08,24.93,0,-70568,8886,8752,8606,8472,8326,8680,8400,9348,2580,5000,6030,10,1,186956024,16022,-7.94,1.47,12,0.36,-1080.00,5846.00,16940,20230428,-49.41,7200,20230629,19.03,16940,-49.41,20230428,7200,19.03,20230629,16940,-49.41,20230428,2770,209.39,20220712,0.07,N,003620,5000,9347 억,,46606099,N,N,290,N,00,N
|
|
20230712,110142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8620,0,3,0.00,4877603220,565006,40.08,8630,8790,8480,11200,6040,8620,8632.83,24.93,0,-70120,8886,8752,8606,8472,8326,8680,8400,9348,2580,5000,6030,10,1,186956024,16116,-7.98,1.47,12,0.30,-1080.00,5846.00,16940,20230428,-49.11,7200,20230629,19.72,16940,-49.11,20230428,7200,19.72,20230629,16940,-49.11,20230428,2770,211.19,20220712,0.07,N,003620,5000,9347 억,,46606099,N,N,290,N,00,N
|
|
20230712,100143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8650,30,2,0.35,3680181230,425836,30.21,8630,8790,8480,11200,6040,8620,8642.25,24.93,0,-50655,8886,8752,8606,8472,8326,8680,8400,9348,2580,5000,6030,10,1,186956024,16172,-8.01,1.48,12,0.23,-1080.00,5846.00,16940,20230428,-48.94,7200,20230629,20.14,16940,-48.94,20230428,7200,20.14,20230629,16940,-48.94,20230428,2770,212.27,20220712,0.07,N,003620,5000,9347 억,,46606099,N,N,290,N,00,N
|
|
20230712,090143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8560,-60,5,-0.70,309676280,36130,2.56,8630,8640,8480,11200,6040,8620,8571.16,24.93,0,-7949,8886,8752,8606,8472,8326,8680,8400,9348,2580,5000,6030,10,1,186956024,16003,-7.93,1.46,12,0.02,-1080.00,5846.00,16940,20230428,-49.47,7200,20230629,18.89,16940,-49.47,20230428,7200,18.89,20230629,16940,-49.47,20230428,2770,209.03,20220712,0.07,N,003620,5000,9347 억,,46606099,N,N,290,N,00,N
|
|
20230711,160142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8620,-180,5,-2.05,11970782310,1395628,29.78,8710,8740,8460,11440,6160,8800,8576.45,24.95,0,-61374,9720,9260,8640,8180,7560,9490,8410,9348,2640,5000,6160,10,1,186956024,16116,-7.98,1.47,12,0.75,-1080.00,5846.00,16940,20230428,-49.11,7200,20230629,19.72,16940,-49.11,20230428,7200,19.72,20230629,16940,-49.11,20230428,2770,211.19,20220711,0.07,N,003620,5000,9347 억,,46646008,N,N,290,N,00,N
|
|
20230711,150140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8580,-220,5,-2.50,11130057210,1297722,27.69,8710,8740,8460,11440,6160,8800,8575.68,24.95,0,-44692,9720,9260,8640,8180,7560,9490,8410,9348,2640,5000,6160,10,1,186956024,16041,-7.94,1.47,12,0.69,-1080.00,5846.00,16940,20230428,-49.35,7200,20230629,19.17,16940,-49.35,20230428,7200,19.17,20230629,16940,-49.35,20230428,2770,209.75,20220711,0.07,N,003620,5000,9347 억,,46646008,N,N,0,N,00,N
|
|
20230711,140141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8630,-170,5,-1.93,10123147230,1180656,25.20,8710,8740,8460,11440,6160,8800,8573.13,24.95,0,-30640,9720,9260,8640,8180,7560,9490,8410,9348,2640,5000,6160,10,1,186956024,16134,-7.99,1.48,12,0.63,-1080.00,5846.00,16940,20230428,-49.06,7200,20230629,19.86,16940,-49.06,20230428,7200,19.86,20230629,16940,-49.06,20230428,2770,211.55,20220711,0.07,N,003620,5000,9347 억,,46646008,N,N,0,N,00,N
|
|
20230711,130140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8550,-250,5,-2.84,9139918150,1066250,22.75,8710,8740,8460,11440,6160,8800,8570.86,24.95,0,-28613,9720,9260,8640,8180,7560,9490,8410,9348,2640,5000,6160,10,1,186956024,15985,-7.92,1.46,12,0.57,-1080.00,5846.00,16940,20230428,-49.53,7200,20230629,18.75,16940,-49.53,20230428,7200,18.75,20230629,16940,-49.53,20230428,2770,208.66,20220711,0.07,N,003620,5000,9347 억,,46646008,N,N,0,N,00,N
|
|
20230711,120142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8510,-290,5,-3.30,8354271310,974023,20.79,8710,8740,8460,11440,6160,8800,8575.83,24.95,0,-10863,9720,9260,8640,8180,7560,9490,8410,9348,2640,5000,6160,10,1,186956024,15910,-7.88,1.46,12,0.52,-1080.00,5846.00,16940,20230428,-49.76,7200,20230629,18.19,16940,-49.76,20230428,7200,18.19,20230629,16940,-49.76,20230428,2770,207.22,20220711,0.07,N,003620,5000,9347 억,,46646008,N,N,0,N,00,N
|
|
20230711,110142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8540,-260,5,-2.95,7295080010,849844,18.14,8710,8740,8460,11440,6160,8800,8582.64,24.95,0,27062,9720,9260,8640,8180,7560,9490,8410,9348,2640,5000,6160,10,1,186956024,15966,-7.91,1.46,12,0.45,-1080.00,5846.00,16940,20230428,-49.59,7200,20230629,18.61,16940,-49.59,20230428,7200,18.61,20230629,16940,-49.59,20230428,2770,208.30,20220711,0.07,N,003620,5000,9347 억,,46646008,N,N,0,N,00,N
|
|
20230711,100143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8630,-170,5,-1.93,5573954750,649367,13.86,8710,8740,8460,11440,6160,8800,8581.86,24.95,0,40535,9720,9260,8640,8180,7560,9490,8410,9348,2640,5000,6160,10,1,186956024,16134,-7.99,1.48,12,0.35,-1080.00,5846.00,16940,20230428,-49.06,7200,20230629,19.86,16940,-49.06,20230428,7200,19.86,20230629,16940,-49.06,20230428,2770,211.55,20220711,0.07,N,003620,5000,9347 억,,46646008,N,N,0,N,00,N
|
|
20230711,090142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8730,-70,5,-0.80,581004430,67001,1.43,8710,8740,8570,11440,6160,8800,8660.30,24.95,0,4656,9720,9260,8640,8180,7560,9490,8410,9348,2640,5000,6160,10,1,186956024,16321,-8.08,1.49,12,0.04,-1080.00,5846.00,16940,20230428,-48.47,7200,20230629,21.25,16940,-48.47,20230428,7200,21.25,20230629,16940,-48.47,20230428,2770,215.16,20220711,0.07,N,003620,5000,9347 억,,46646008,N,N,0,N,00,N
|
|
20230710,160141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8800,830,2,10.41,40392053490,4641043,524.27,8030,9100,8020,10360,5580,7970,8703.16,24.92,0,96034,8343,8156,8023,7836,7703,8090,7770,9348,2390,5000,5570,10,1,186956024,16452,-8.15,1.51,12,2.48,-1080.00,5846.00,16940,20230428,-48.05,7200,20230629,22.22,16940,-48.05,20230428,7200,22.22,20230629,16940,-48.05,20230428,2770,217.69,20220711,0.07,N,003620,5000,9347 억,,46580320,N,N,1,N,00,N
|
|
20230710,150140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8770,800,2,10.04,37970680140,4366015,493.20,8030,9100,8020,10360,5580,7970,8696.90,24.92,0,105457,8343,8156,8023,7836,7703,8090,7770,9348,2390,5000,5570,10,1,186956024,16396,-8.12,1.50,12,2.34,-1080.00,5846.00,16940,20230428,-48.23,7200,20230629,21.81,16940,-48.23,20230428,7200,21.81,20230629,16940,-48.23,20230428,2770,216.61,20220711,0.07,N,003620,5000,9347 억,,46580320,N,N,1,N,00,N
|
|
20230710,140140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8800,830,2,10.41,33936762460,3907035,441.35,8030,9100,8020,10360,5580,7970,8686.10,24.92,0,66786,8343,8156,8023,7836,7703,8090,7770,9348,2390,5000,5570,10,1,186956024,16452,-8.15,1.51,12,2.09,-1080.00,5846.00,16940,20230428,-48.05,7200,20230629,22.22,16940,-48.05,20230428,7200,22.22,20230629,16940,-48.05,20230428,2770,217.69,20220711,0.07,N,003620,5000,9347 억,,46580320,N,N,1,N,00,N
|
|
20230710,130140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8630,660,2,8.28,14426626780,1708638,193.01,8030,8700,8020,10360,5580,7970,8443.40,24.92,0,145745,8343,8156,8023,7836,7703,8090,7770,9348,2390,5000,5570,10,1,186956024,16134,-7.99,1.48,12,0.91,-1080.00,5846.00,16940,20230428,-49.06,7200,20230629,19.86,16940,-49.06,20230428,7200,19.86,20230629,16940,-49.06,20230428,2770,211.55,20220711,0.07,N,003620,5000,9347 억,,46580320,N,N,1,N,00,N
|
|
20230710,120142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8510,540,2,6.78,13015568970,1543890,174.40,8030,8700,8020,10360,5580,7970,8430.43,24.92,0,120742,8343,8156,8023,7836,7703,8090,7770,9348,2390,5000,5570,10,1,186956024,15910,-7.88,1.46,12,0.83,-1080.00,5846.00,16940,20230428,-49.76,7200,20230629,18.19,16940,-49.76,20230428,7200,18.19,20230629,16940,-49.76,20230428,2770,207.22,20220711,0.07,N,003620,5000,9347 억,,46580320,N,N,1,N,00,N
|
|
20230710,110141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8510,540,2,6.78,11263106350,1338889,151.25,8030,8700,8020,10360,5580,7970,8412.34,24.92,0,74868,8343,8156,8023,7836,7703,8090,7770,9348,2390,5000,5570,10,1,186956024,15910,-7.88,1.46,12,0.72,-1080.00,5846.00,16940,20230428,-49.76,7200,20230629,18.19,16940,-49.76,20230428,7200,18.19,20230629,16940,-49.76,20230428,2770,207.22,20220711,0.07,N,003620,5000,9347 억,,46580320,N,N,1,N,00,N
|
|
20230710,100141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8470,500,2,6.27,9294687620,1105380,124.87,8030,8700,8020,10360,5580,7970,8408.66,24.92,0,57349,8343,8156,8023,7836,7703,8090,7770,9348,2390,5000,5570,10,1,186956024,15835,-7.84,1.45,12,0.59,-1080.00,5846.00,16940,20230428,-50.00,7200,20230629,17.64,16940,-50.00,20230428,7200,17.64,20230629,16940,-50.00,20230428,2770,205.78,20220711,0.07,N,003620,5000,9347 억,,46580320,N,N,1,N,00,N
|
|
20230710,090141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8060,90,2,1.13,227875210,28299,3.20,8030,8090,8030,10360,5580,7970,8052.92,24.92,0,-679,8343,8156,8023,7836,7703,8090,7770,9348,2390,5000,5570,10,1,186956024,15069,-7.46,1.38,12,0.02,-1080.00,5846.00,16940,20230428,-52.42,7200,20230629,11.94,16940,-52.42,20230428,7200,11.94,20230629,16940,-52.42,20230428,2770,190.97,20220711,0.07,N,003620,5000,9347 억,,46580320,N,N,1,N,00,N
|
|
20230707,160140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7970,-290,5,-3.51,6999283630,874342,57.72,8150,8210,7890,10730,5790,8260,8005.12,24.95,0,-60701,8760,8510,8350,8100,7940,8430,8020,9348,2470,5000,5780,10,1,186956024,14900,-7.38,1.36,12,0.47,-1080.00,5846.00,16940,20230428,-52.95,7200,20230629,10.69,16940,-52.95,20230428,7200,10.69,20230629,16940,-52.95,20230428,2770,187.73,20220707,0.07,N,003620,5000,9347 억,,46641500,N,N,1,N,00,N
|
|
20230707,150140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7920,-340,5,-4.12,6596328230,823573,54.37,8150,8210,7890,10730,5790,8260,8009.29,24.95,0,-55064,8760,8510,8350,8100,7940,8430,8020,9348,2470,5000,5780,10,1,186956024,14807,-7.33,1.35,12,0.44,-1080.00,5846.00,16940,20230428,-53.25,7200,20230629,10.00,16940,-53.25,20230428,7200,10.00,20230629,16940,-53.25,20230428,2770,185.92,20220707,0.07,N,003620,5000,9347 억,,46641500,N,N,144,N,00,N
|
|
20230707,140142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7940,-320,5,-3.87,5613935220,699415,46.17,8150,8210,7910,10730,5790,8260,8026.49,24.95,0,-42515,8760,8510,8350,8100,7940,8430,8020,9348,2470,5000,5780,10,1,186956024,14844,-7.35,1.36,12,0.37,-1080.00,5846.00,16940,20230428,-53.13,7200,20230629,10.28,16940,-53.13,20230428,7200,10.28,20230629,16940,-53.13,20230428,2770,186.64,20220707,0.07,N,003620,5000,9347 억,,46641500,N,N,144,N,00,N
|
|
20230707,130142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7980,-280,5,-3.39,4930231110,613354,40.49,8150,8210,7920,10730,5790,8260,8038.01,24.95,0,-38982,8760,8510,8350,8100,7940,8430,8020,9348,2470,5000,5780,10,1,186956024,14919,-7.39,1.37,12,0.33,-1080.00,5846.00,16940,20230428,-52.89,7200,20230629,10.83,16940,-52.89,20230428,7200,10.83,20230629,16940,-52.89,20230428,2770,188.09,20220707,0.07,N,003620,5000,9347 억,,46641500,N,N,144,N,00,N
|
|
20230707,120141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8020,-240,5,-2.91,4217628370,524325,34.61,8150,8210,7920,10730,5790,8260,8043.76,24.95,0,-14874,8760,8510,8350,8100,7940,8430,8020,9348,2470,5000,5780,10,1,186956024,14994,-7.43,1.37,12,0.28,-1080.00,5846.00,16940,20230428,-52.66,7200,20230629,11.39,16940,-52.66,20230428,7200,11.39,20230629,16940,-52.66,20230428,2770,189.53,20220707,0.07,N,003620,5000,9347 억,,46641500,N,N,144,N,00,N
|
|
20230707,110141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8040,-220,5,-2.66,3750174100,466078,30.77,8150,8210,7920,10730,5790,8260,8046.06,24.95,0,-1596,8760,8510,8350,8100,7940,8430,8020,9348,2470,5000,5780,10,1,186956024,15031,-7.44,1.38,12,0.25,-1080.00,5846.00,16940,20230428,-52.54,7200,20230629,11.67,16940,-52.54,20230428,7200,11.67,20230629,16940,-52.54,20230428,2770,190.25,20220707,0.07,N,003620,5000,9347 억,,46641500,N,N,144,N,00,N
|
|
20230707,100142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8150,-110,5,-1.33,2996929420,372600,24.60,8150,8210,7920,10730,5790,8260,8043.07,24.95,0,-21710,8760,8510,8350,8100,7940,8430,8020,9348,2470,5000,5780,10,1,186956024,15237,-7.55,1.39,12,0.20,-1080.00,5846.00,16940,20230428,-51.89,7200,20230629,13.19,16940,-51.89,20230428,7200,13.19,20230629,16940,-51.89,20230428,2770,194.22,20220707,0.07,N,003620,5000,9347 억,,46641500,N,N,144,N,00,N
|
|
20230707,090140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8110,-150,5,-1.82,133425250,16452,1.09,8150,8160,8050,10730,5790,8260,8106.46,24.95,0,-3791,8760,8510,8350,8100,7940,8430,8020,9348,2470,5000,5780,10,1,186956024,15162,-7.51,1.39,12,0.01,-1080.00,5846.00,16940,20230428,-52.13,7200,20230629,12.64,16940,-52.13,20230428,7200,12.64,20230629,16940,-52.13,20230428,2770,192.78,20220707,0.07,N,003620,5000,9347 억,,46641500,N,N,144,N,00,N
|
|
20230706,160139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8260,-440,5,-5.06,12620200490,1506361,24.06,8600,8600,8190,11310,6090,8700,8377.55,25.05,0,-202924,9600,9150,8430,7980,7260,9375,8205,9348,2610,5000,6090,10,1,186956024,15443,-7.65,1.41,12,0.81,-1080.00,5846.00,16940,20230428,-51.24,7200,20230629,14.72,16940,-51.24,20230428,7200,14.72,20230629,16940,-51.24,20230428,2770,198.19,20220706,0.07,N,003620,5000,9347 억,,46825380,N,N,144,N,00,N
|
|
20230706,150141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8220,-480,5,-5.52,11844122090,1412070,22.56,8600,8600,8200,11310,6090,8700,8387.28,25.05,0,-194600,9600,9150,8430,7980,7260,9375,8205,9348,2610,5000,6090,10,1,186956024,15368,-7.61,1.41,12,0.76,-1080.00,5846.00,16940,20230428,-51.48,7200,20230629,14.17,16940,-51.48,20230428,7200,14.17,20230629,16940,-51.48,20230428,2770,196.75,20220706,0.07,N,003620,5000,9347 억,,46825380,N,N,24,N,00,N
|
|
20230706,140141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8350,-350,5,-4.02,10013933450,1191248,19.03,8600,8600,8250,11310,6090,8700,8405.71,25.05,0,-168101,9600,9150,8430,7980,7260,9375,8205,9348,2610,5000,6090,10,1,186956024,15611,-7.73,1.43,12,0.64,-1080.00,5846.00,16940,20230428,-50.71,7200,20230629,15.97,16940,-50.71,20230428,7200,15.97,20230629,16940,-50.71,20230428,2770,201.44,20220706,0.07,N,003620,5000,9347 억,,46825380,N,N,24,N,00,N
|
|
20230706,130140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8430,-270,5,-3.10,8834535610,1051267,16.79,8600,8600,8250,11310,6090,8700,8403.08,25.05,0,-159046,9600,9150,8430,7980,7260,9375,8205,9348,2610,5000,6090,10,1,186956024,15760,-7.81,1.44,12,0.56,-1080.00,5846.00,16940,20230428,-50.24,7200,20230629,17.08,16940,-50.24,20230428,7200,17.08,20230629,16940,-50.24,20230428,2770,204.33,20220706,0.07,N,003620,5000,9347 억,,46825380,N,N,24,N,00,N
|
|
20230706,120140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8390,-310,5,-3.56,8196455580,975392,15.58,8600,8600,8250,11310,6090,8700,8402.57,25.05,0,-152271,9600,9150,8430,7980,7260,9375,8205,9348,2610,5000,6090,10,1,186956024,15686,-7.77,1.44,12,0.52,-1080.00,5846.00,16940,20230428,-50.47,7200,20230629,16.53,16940,-50.47,20230428,7200,16.53,20230629,16940,-50.47,20230428,2770,202.89,20220706,0.07,N,003620,5000,9347 억,,46825380,N,N,24,N,00,N
|
|
20230706,110140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8400,-300,5,-3.45,7376835760,877673,14.02,8600,8600,8250,11310,6090,8700,8404.25,25.05,0,-125030,9600,9150,8430,7980,7260,9375,8205,9348,2610,5000,6090,10,1,186956024,15704,-7.78,1.44,12,0.47,-1080.00,5846.00,16940,20230428,-50.41,7200,20230629,16.67,16940,-50.41,20230428,7200,16.67,20230629,16940,-50.41,20230428,2770,203.25,20220706,0.07,N,003620,5000,9347 억,,46825380,N,N,24,N,00,N
|
|
20230706,100140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8400,-300,5,-3.45,6095864720,725647,11.59,8600,8600,8250,11310,6090,8700,8399.68,25.05,0,-94341,9600,9150,8430,7980,7260,9375,8205,9348,2610,5000,6090,10,1,186956024,15704,-7.78,1.44,12,0.39,-1080.00,5846.00,16940,20230428,-50.41,7200,20230629,16.67,16940,-50.41,20230428,7200,16.67,20230629,16940,-50.41,20230428,2770,203.25,20220706,0.07,N,003620,5000,9347 억,,46825380,N,N,24,N,00,N
|
|
20230706,090140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8500,-200,5,-2.30,842144230,98712,1.58,8600,8600,8420,11310,6090,8700,8527.47,25.05,0,-1077,9600,9150,8430,7980,7260,9375,8205,9348,2610,5000,6090,10,1,186956024,15891,-7.87,1.45,12,0.05,-1080.00,5846.00,16940,20230428,-49.82,7200,20230629,18.06,16940,-49.82,20230428,7200,18.06,20230629,16940,-49.82,20230428,2770,206.86,20220706,0.07,N,003620,5000,9347 억,,46825380,N,N,24,N,00,N
|
|
20230705,160141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8700,950,2,12.26,52626510690,6223150,333.46,7780,8880,7710,10070,5430,7750,8455.88,25.02,0,84503,8390,8070,7790,7470,7190,7930,7330,9348,2320,5000,5420,10,1,186956024,16265,-8.06,1.49,12,3.33,-1080.00,5846.00,16940,20230428,-48.64,7200,20230629,20.83,16940,-48.64,20230428,7200,20.83,20230629,16940,-48.64,20230428,2770,214.08,20220705,0.07,N,003620,5000,9347 억,,46773865,N,N,24,N,00,N
|
|
20230705,150140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8580,830,2,10.71,49189570850,5826109,312.19,7780,8880,7710,10070,5430,7750,8442.96,25.02,0,97933,8390,8070,7790,7470,7190,7930,7330,9348,2320,5000,5420,10,1,186956024,16041,-7.94,1.47,12,3.12,-1080.00,5846.00,16940,20230428,-49.35,7200,20230629,19.17,16940,-49.35,20230428,7200,19.17,20230629,16940,-49.35,20230428,2770,209.75,20220705,0.07,N,003620,5000,9347 억,,46773865,N,N,325,N,00,N
|
|
20230705,140139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8430,680,2,8.77,45298079490,5368644,287.68,7780,8880,7710,10070,5430,7750,8437.53,25.02,0,106250,8390,8070,7790,7470,7190,7930,7330,9348,2320,5000,5420,10,1,186956024,15760,-7.81,1.44,12,2.87,-1080.00,5846.00,16940,20230428,-50.24,7200,20230629,17.08,16940,-50.24,20230428,7200,17.08,20230629,16940,-50.24,20230428,2770,204.33,20220705,0.07,N,003620,5000,9347 억,,46773865,N,N,325,N,00,N
|
|
20230705,130138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8340,590,2,7.61,43798270110,5189821,278.09,7780,8880,7710,10070,5430,7750,8439.27,25.02,0,110186,8390,8070,7790,7470,7190,7930,7330,9348,2320,5000,5420,10,1,186956024,15592,-7.72,1.43,12,2.78,-1080.00,5846.00,16940,20230428,-50.77,7200,20230629,15.83,16940,-50.77,20230428,7200,15.83,20230629,16940,-50.77,20230428,2770,201.08,20220705,0.07,N,003620,5000,9347 억,,46773865,N,N,325,N,00,N
|
|
20230705,120139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8400,650,2,8.39,42570806180,5043108,270.23,7780,8880,7710,10070,5430,7750,8441.38,25.02,0,110550,8390,8070,7790,7470,7190,7930,7330,9348,2320,5000,5420,10,1,186956024,15704,-7.78,1.44,12,2.70,-1080.00,5846.00,16940,20230428,-50.41,7200,20230629,16.67,16940,-50.41,20230428,7200,16.67,20230629,16940,-50.41,20230428,2770,203.25,20220705,0.07,N,003620,5000,9347 억,,46773865,N,N,325,N,00,N
|
|
20230705,110140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8330,580,2,7.48,38910609260,4603449,246.67,7780,8880,7710,10070,5430,7750,8452.49,25.02,0,184105,8390,8070,7790,7470,7190,7930,7330,9348,2320,5000,5420,10,1,186956024,15573,-7.71,1.42,12,2.46,-1080.00,5846.00,16940,20230428,-50.83,7200,20230629,15.69,16940,-50.83,20230428,7200,15.69,20230629,16940,-50.83,20230428,2770,200.72,20220705,0.07,N,003620,5000,9347 억,,46773865,N,N,325,N,00,N
|
|
20230705,100140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8450,700,2,9.03,30948059360,3657455,195.98,7780,8880,7710,10070,5430,7750,8461.64,25.02,0,254904,8390,8070,7790,7470,7190,7930,7330,9348,2320,5000,5420,10,1,186956024,15798,-7.82,1.45,12,1.96,-1080.00,5846.00,16940,20230428,-50.12,7200,20230629,17.36,16940,-50.12,20230428,7200,17.36,20230629,16940,-50.12,20230428,2770,205.05,20220705,0.07,N,003620,5000,9347 억,,46773865,N,N,325,N,00,N
|
|
20230705,090139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7770,20,2,0.26,160759330,20684,1.11,7780,7810,7750,10070,5430,7750,7772.17,25.02,0,-2567,8390,8070,7790,7470,7190,7930,7330,9348,2320,5000,5420,10,1,186956024,14526,-7.19,1.33,12,0.01,-1080.00,5846.00,16940,20230428,-54.13,7200,20230629,7.92,16940,-54.13,20230428,7200,7.92,20230629,16940,-54.13,20230428,2770,180.51,20220705,0.07,N,003620,5000,9347 억,,46773865,N,N,325,N,00,N
|
|
20230704,160139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7750,20,2,0.26,14440072030,1856427,74.90,7870,8110,7510,10040,5420,7730,7778.55,25.22,0,-201231,8930,8330,7800,7200,6670,8630,7500,9348,2310,5000,5410,10,1,186956024,14489,-7.18,1.33,12,0.99,-1080.00,5846.00,16940,20230428,-54.25,7200,20230629,7.64,16940,-54.25,20230428,7200,7.64,20230629,16940,-54.25,20230428,2770,179.78,20220704,0.07,N,003620,5000,9347 억,,47154402,N,N,325,N,00,N
|
|
20230704,150138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7720,-10,5,-0.13,13809893430,1775082,71.62,7870,8110,7510,10040,5420,7730,7779.96,25.22,0,-217626,8930,8330,7800,7200,6670,8630,7500,9348,2310,5000,5410,10,1,186956024,14433,-7.15,1.32,12,0.95,-1080.00,5846.00,16940,20230428,-54.43,7200,20230629,7.22,16940,-54.43,20230428,7200,7.22,20230629,16940,-54.43,20230428,2770,178.70,20220704,0.07,N,003620,5000,9347 억,,47154402,N,N,4,N,00,N
|
|
20230704,140139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7700,-30,5,-0.39,12863044630,1651827,66.65,7870,8110,7510,10040,5420,7730,7787.28,25.22,0,-215706,8930,8330,7800,7200,6670,8630,7500,9348,2310,5000,5410,10,1,186956024,14396,-7.13,1.32,12,0.88,-1080.00,5846.00,16940,20230428,-54.55,7200,20230629,6.94,16940,-54.55,20230428,7200,6.94,20230629,16940,-54.55,20230428,2770,177.98,20220704,0.07,N,003620,5000,9347 억,,47154402,N,N,4,N,00,N
|
|
20230704,130138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7750,20,2,0.26,11738728760,1506734,60.79,7870,8110,7510,10040,5420,7730,7790.98,25.22,0,-200549,8930,8330,7800,7200,6670,8630,7500,9348,2310,5000,5410,10,1,186956024,14489,-7.18,1.33,12,0.81,-1080.00,5846.00,16940,20230428,-54.25,7200,20230629,7.64,16940,-54.25,20230428,7200,7.64,20230629,16940,-54.25,20230428,2770,179.78,20220704,0.07,N,003620,5000,9347 억,,47154402,N,N,4,N,00,N
|
|
20230704,120139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7690,-40,5,-0.52,10688786030,1370657,55.30,7870,8110,7510,10040,5420,7730,7798.47,25.22,0,-218068,8930,8330,7800,7200,6670,8630,7500,9348,2310,5000,5410,10,1,186956024,14377,-7.12,1.32,12,0.73,-1080.00,5846.00,16940,20230428,-54.60,7200,20230629,6.81,16940,-54.60,20230428,7200,6.81,20230629,16940,-54.60,20230428,2770,177.62,20220704,0.07,N,003620,5000,9347 억,,47154402,N,N,4,N,00,N
|
|
20230704,110137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7630,-100,5,-1.29,10174622390,1303789,52.61,7870,8110,7510,10040,5420,7730,7804.08,25.22,0,-209015,8930,8330,7800,7200,6670,8630,7500,9348,2310,5000,5410,10,1,186956024,14265,-7.06,1.31,12,0.70,-1080.00,5846.00,16940,20230428,-54.96,7200,20230629,5.97,16940,-54.96,20230428,7200,5.97,20230629,16940,-54.96,20230428,2770,175.45,20220704,0.07,N,003620,5000,9347 억,,47154402,N,N,4,N,00,N
|
|
20230704,100138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7680,-50,5,-0.65,9250018130,1182963,47.73,7870,8110,7510,10040,5420,7730,7819.62,25.22,0,-186813,8930,8330,7800,7200,6670,8630,7500,9348,2310,5000,5410,10,1,186956024,14358,-7.11,1.31,12,0.63,-1080.00,5846.00,16940,20230428,-54.66,7200,20230629,6.67,16940,-54.66,20230428,7200,6.67,20230629,16940,-54.66,20230428,2770,177.26,20220704,0.07,N,003620,5000,9347 억,,47154402,N,N,4,N,00,N
|
|
20230704,090137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8010,280,2,3.62,1177124160,148366,5.99,7870,8010,7820,10040,5420,7730,7938.75,25.22,0,-14653,8930,8330,7800,7200,6670,8630,7500,9348,2310,5000,5410,10,1,186956024,14975,-7.42,1.37,12,0.08,-1080.00,5846.00,16940,20230428,-52.72,7200,20230629,11.25,16940,-52.72,20230428,7200,11.25,20230629,16940,-52.72,20230428,2770,189.17,20220704,0.07,N,003620,5000,9347 억,,47154402,N,N,4,N,00,N
|
|
20230703,160137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7730,320,2,4.32,18839132100,2428212,236.77,7340,8400,7270,9630,5190,7410,7758.56,25.38,0,-118111,7763,7586,7393,7216,7023,7490,7120,9348,2220,5000,5180,10,1,186956024,14452,-7.16,1.32,12,1.30,-1080.00,5846.00,16940,20230428,-54.37,7200,20230629,7.36,16940,-54.37,20230428,7200,7.36,20230629,16940,-54.37,20230428,2770,179.06,20220704,0.07,N,003620,5000,9347 억,,47449668,N,N,4,N,00,N
|
|
20230703,150138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7730,320,2,4.32,16221229360,2090472,203.84,7340,8400,7270,9630,5190,7410,7759.60,25.38,0,-98309,7763,7586,7393,7216,7023,7490,7120,9348,2220,5000,5180,10,1,186956024,14452,-7.16,1.32,12,1.12,-1080.00,5846.00,16940,20230428,-54.37,7200,20230629,7.36,16940,-54.37,20230428,7200,7.36,20230629,16940,-54.37,20230428,2770,179.06,20220704,0.07,N,003620,5000,9347 억,,47449668,N,N,0,N,00,N
|
|
20230703,140138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7390,-20,5,-0.27,3710425780,502587,49.01,7340,7490,7270,9630,5190,7410,7382.65,25.38,0,45880,7763,7586,7393,7216,7023,7490,7120,9348,2220,5000,5180,10,1,186956024,13816,-6.84,1.26,12,0.27,-1080.00,5846.00,16940,20230428,-56.38,7200,20230629,2.64,16940,-56.38,20230428,7200,2.64,20230629,16940,-56.38,20230428,2770,166.79,20220704,0.07,N,003620,5000,9347 억,,47449668,N,N,0,N,00,N
|
|
20230703,130137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7400,-10,5,-0.13,3339907120,452328,44.11,7340,7490,7270,9630,5190,7410,7383.82,25.38,0,50127,7763,7586,7393,7216,7023,7490,7120,9348,2220,5000,5180,10,1,186956024,13835,-6.85,1.27,12,0.24,-1080.00,5846.00,16940,20230428,-56.32,7200,20230629,2.78,16940,-56.32,20230428,7200,2.78,20230629,16940,-56.32,20230428,2770,167.15,20220704,0.07,N,003620,5000,9347 억,,47449668,N,N,0,N,00,N
|
|
20230703,120137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7440,30,2,0.40,2813029980,381108,37.16,7340,7490,7270,9630,5190,7410,7381.19,25.38,0,45572,7763,7586,7393,7216,7023,7490,7120,9348,2220,5000,5180,10,1,186956024,13910,-6.89,1.27,12,0.20,-1080.00,5846.00,16940,20230428,-56.08,7200,20230629,3.33,16940,-56.08,20230428,7200,3.33,20230629,16940,-56.08,20230428,2770,168.59,20220704,0.07,N,003620,5000,9347 억,,47449668,N,N,0,N,00,N
|
|
20230703,110138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7340,-70,5,-0.94,2267702940,307380,29.97,7340,7490,7270,9630,5190,7410,7377.52,25.38,0,25352,7763,7586,7393,7216,7023,7490,7120,9348,2220,5000,5180,10,1,186956024,13723,-6.80,1.26,12,0.16,-1080.00,5846.00,16940,20230428,-56.67,7200,20230629,1.94,16940,-56.67,20230428,7200,1.94,20230629,16940,-56.67,20230428,2770,164.98,20220704,0.07,N,003620,5000,9347 억,,47449668,N,N,0,N,00,N
|
|
20230703,100137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7480,70,2,0.94,1404278290,190410,18.57,7340,7490,7270,9630,5190,7410,7375.02,25.38,0,33974,7763,7586,7393,7216,7023,7490,7120,9348,2220,5000,5180,10,1,186956024,13984,-6.93,1.28,12,0.10,-1080.00,5846.00,16940,20230428,-55.84,7200,20230629,3.89,16940,-55.84,20230428,7200,3.89,20230629,16940,-55.84,20230428,2770,170.04,20220704,0.07,N,003620,5000,9347 억,,47449668,N,N,0,N,00,N
|
|
20230703,090137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7360,-50,5,-0.67,116860820,15978,1.56,7340,7360,7270,9630,5190,7410,7313.79,25.38,0,-1248,7763,7586,7393,7216,7023,7490,7120,9348,2220,5000,5180,10,1,186956024,13760,-6.81,1.26,12,0.01,-1080.00,5846.00,16940,20230428,-56.55,7200,20230629,2.22,16940,-56.55,20230428,7200,2.22,20230629,16940,-56.55,20230428,2770,165.70,20220704,0.07,N,003620,5000,9347 억,,47449668,N,N,0,N,00,N
|