178 lines
78 KiB
CSV
178 lines
78 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
|
|
20230831,160150,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8790,-100,5,-1.12,17486639590,1993398,71.25,8880,8900,8620,11550,6230,8890,8772.21,25.95,0,189263,9263,9076,8713,8526,8163,9170,8620,9348,2660,5000,6220,10,1,186956024,16433,-8.14,1.50,12,1.07,-1080.00,5846.00,16940,20230428,-48.11,6970,20230726,26.11,16940,-48.11,20230428,6970,26.11,20230726,16940,-48.11,20230428,2770,217.33,20220831,0.07,N,003620,5000,9347 억,,48507978,N,N,2,N,00,N
|
|
20230831,150204,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8760,-130,5,-1.46,10955377570,1250323,44.69,8880,8900,8620,11550,6230,8890,8761.94,25.95,0,176444,9263,9076,8713,8526,8163,9170,8620,9348,2660,5000,6220,10,1,186956024,16377,-8.11,1.50,12,0.67,-1080.00,5846.00,16940,20230428,-48.29,6970,20230726,25.68,16940,-48.29,20230428,6970,25.68,20230726,16940,-48.29,20230428,2770,216.25,20220831,0.07,N,003620,5000,9347 억,,48507978,N,N,3,N,00,N
|
|
20230831,140211,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8810,-80,5,-0.90,10108798540,1154143,41.25,8880,8900,8620,11550,6230,8890,8758.60,25.95,0,162614,9263,9076,8713,8526,8163,9170,8620,9348,2660,5000,6220,10,1,186956024,16471,-8.16,1.51,12,0.62,-1080.00,5846.00,16940,20230428,-47.99,6970,20230726,26.40,16940,-47.99,20230428,6970,26.40,20230726,16940,-47.99,20230428,2770,218.05,20220831,0.07,N,003620,5000,9347 억,,48507978,N,N,3,N,00,N
|
|
20230831,130208,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8840,-50,5,-0.56,8854770930,1012350,36.18,8880,8900,8620,11550,6230,8890,8746.62,25.95,0,161685,9263,9076,8713,8526,8163,9170,8620,9348,2660,5000,6220,10,1,186956024,16527,-8.19,1.51,12,0.54,-1080.00,5846.00,16940,20230428,-47.82,6970,20230726,26.83,16940,-47.82,20230428,6970,26.83,20230726,16940,-47.82,20230428,2770,219.13,20220831,0.07,N,003620,5000,9347 억,,48507978,N,N,3,N,00,N
|
|
20230831,120209,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8800,-90,5,-1.01,7606546490,870651,31.12,8880,8900,8620,11550,6230,8890,8736.45,25.95,0,107409,9263,9076,8713,8526,8163,9170,8620,9348,2660,5000,6220,10,1,186956024,16452,-8.15,1.51,12,0.47,-1080.00,5846.00,16940,20230428,-48.05,6970,20230726,26.26,16940,-48.05,20230428,6970,26.26,20230726,16940,-48.05,20230428,2770,217.69,20220831,0.07,N,003620,5000,9347 억,,48507978,N,N,3,N,00,N
|
|
20230831,110241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8720,-170,5,-1.91,5642955350,645427,23.07,8880,8900,8650,11550,6230,8890,8742.77,25.95,0,33269,9263,9076,8713,8526,8163,9170,8620,9348,2660,5000,6220,10,1,186956024,16303,-8.07,1.49,12,0.35,-1080.00,5846.00,16940,20230428,-48.52,6970,20230726,25.11,16940,-48.52,20230428,6970,25.11,20230726,16940,-48.52,20230428,2770,214.80,20220831,0.07,N,003620,5000,9347 억,,48507978,N,N,3,N,00,N
|
|
20230831,100227,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8680,-210,5,-2.36,4452052310,508364,18.17,8880,8900,8650,11550,6230,8890,8757.36,25.95,0,13060,9263,9076,8713,8526,8163,9170,8620,9348,2660,5000,6220,10,1,186956024,16228,-8.04,1.48,12,0.27,-1080.00,5846.00,16940,20230428,-48.76,6970,20230726,24.53,16940,-48.76,20230428,6970,24.53,20230726,16940,-48.76,20230428,2770,213.36,20220831,0.07,N,003620,5000,9347 억,,48507978,N,N,3,N,00,N
|
|
20230831,090158,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8790,-100,5,-1.12,448309530,50733,1.81,8880,8890,8780,11550,6230,8890,8835.64,25.95,0,-9250,9263,9076,8713,8526,8163,9170,8620,9348,2660,5000,6220,10,1,186956024,16433,-8.14,1.50,12,0.03,-1080.00,5846.00,16940,20230428,-48.11,6970,20230726,26.11,16940,-48.11,20230428,6970,26.11,20230726,16940,-48.11,20230428,2770,217.33,20220831,0.07,N,003620,5000,9347 억,,48507978,N,N,3,N,00,N
|
|
20230830,160150,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8890,570,2,6.85,24093482170,2772112,228.31,8350,8900,8350,10810,5830,8320,8690.61,25.75,0,370030,8633,8476,8343,8186,8053,8555,8265,9348,2490,5000,5820,10,1,186956024,16620,-8.23,1.52,12,1.48,-1080.00,5846.00,16940,20230428,-47.52,6970,20230726,27.55,16940,-47.52,20230428,6970,27.55,20230726,16940,-47.52,20230428,2770,220.94,20220830,0.06,N,003620,5000,9347 억,,48138966,N,N,3,N,00,N
|
|
20230830,150202,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8780,460,2,5.53,20880038370,2409409,198.44,8350,8840,8350,10810,5830,8320,8666.04,25.75,0,391032,8633,8476,8343,8186,8053,8555,8265,9348,2490,5000,5820,10,1,186956024,16415,-8.13,1.50,12,1.29,-1080.00,5846.00,16940,20230428,-48.17,6970,20230726,25.97,16940,-48.17,20230428,6970,25.97,20230726,16940,-48.17,20230428,2770,216.97,20220830,0.06,N,003620,5000,9347 억,,48138966,N,N,1,N,00,N
|
|
20230830,140209,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8640,320,2,3.85,17754330870,2052286,169.03,8350,8840,8350,10810,5830,8320,8651.00,25.75,0,367221,8633,8476,8343,8186,8053,8555,8265,9348,2490,5000,5820,10,1,186956024,16153,-8.00,1.48,12,1.10,-1080.00,5846.00,16940,20230428,-49.00,6970,20230726,23.96,16940,-49.00,20230428,6970,23.96,20230726,16940,-49.00,20230428,2770,211.91,20220830,0.06,N,003620,5000,9347 억,,48138966,N,N,1,N,00,N
|
|
20230830,130203,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8690,370,2,4.45,16171096600,1870727,154.08,8350,8840,8350,10810,5830,8320,8644.28,25.75,0,305048,8633,8476,8343,8186,8053,8555,8265,9348,2490,5000,5820,10,1,186956024,16246,-8.05,1.49,12,1.00,-1080.00,5846.00,16940,20230428,-48.70,6970,20230726,24.68,16940,-48.70,20230428,6970,24.68,20230726,16940,-48.70,20230428,2770,213.72,20220830,0.06,N,003620,5000,9347 억,,48138966,N,N,1,N,00,N
|
|
20230830,120212,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8760,440,2,5.29,15151912220,1753610,144.43,8350,8840,8350,10810,5830,8320,8640.41,25.75,0,280412,8633,8476,8343,8186,8053,8555,8265,9348,2490,5000,5820,10,1,186956024,16377,-8.11,1.50,12,0.94,-1080.00,5846.00,16940,20230428,-48.29,6970,20230726,25.68,16940,-48.29,20230428,6970,25.68,20230726,16940,-48.29,20230428,2770,216.25,20220830,0.06,N,003620,5000,9347 억,,48138966,N,N,1,N,00,N
|
|
20230830,110240,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8680,360,2,4.33,12585732960,1459680,120.22,8350,8840,8350,10810,5830,8320,8622.25,25.75,0,228596,8633,8476,8343,8186,8053,8555,8265,9348,2490,5000,5820,10,1,186956024,16228,-8.04,1.48,12,0.78,-1080.00,5846.00,16940,20230428,-48.76,6970,20230726,24.53,16940,-48.76,20230428,6970,24.53,20230726,16940,-48.76,20230428,2770,213.36,20220830,0.06,N,003620,5000,9347 억,,48138966,N,N,1,N,00,N
|
|
20230830,100219,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8530,210,2,2.52,3928864440,461709,38.03,8350,8590,8350,10810,5830,8320,8509.40,25.75,0,119588,8633,8476,8343,8186,8053,8555,8265,9348,2490,5000,5820,10,1,186956024,15947,-7.90,1.46,12,0.25,-1080.00,5846.00,16940,20230428,-49.65,6970,20230726,22.38,16940,-49.65,20230428,6970,22.38,20230726,16940,-49.65,20230428,2770,207.94,20220830,0.06,N,003620,5000,9347 억,,48138966,N,N,1,N,00,N
|
|
20230830,090156,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8410,90,2,1.08,112150010,13392,1.10,8350,8410,8350,10810,5830,8320,8374.40,25.75,0,185,8633,8476,8343,8186,8053,8555,8265,9348,2490,5000,5820,10,1,186956024,15723,-7.79,1.44,12,0.01,-1080.00,5846.00,16940,20230428,-50.35,6970,20230726,20.66,16940,-50.35,20230428,6970,20.66,20230726,16940,-50.35,20230428,2770,203.61,20220830,0.06,N,003620,5000,9347 억,,48138966,N,N,1,N,00,N
|
|
20230829,160148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8320,80,2,0.97,10058682740,1205854,165.38,8250,8500,8210,10710,5770,8240,8341.57,25.54,0,381239,8533,8386,8263,8116,7993,8325,8055,9348,2470,5000,5760,10,1,186956024,15555,-7.70,1.42,12,0.64,-1080.00,5846.00,16940,20230428,-50.89,6970,20230726,19.37,16940,-50.89,20230428,6970,19.37,20230726,16940,-50.89,20230428,2770,200.36,20220829,0.07,N,003620,5000,9347 억,,47754906,N,N,1,N,00,N
|
|
20230829,150203,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8270,30,2,0.36,9636221530,1155016,158.41,8250,8500,8210,10710,5770,8240,8342.94,25.54,0,374654,8533,8386,8263,8116,7993,8325,8055,9348,2470,5000,5760,10,1,186956024,15461,-7.66,1.41,12,0.62,-1080.00,5846.00,16940,20230428,-51.18,6970,20230726,18.65,16940,-51.18,20230428,6970,18.65,20230726,16940,-51.18,20230428,2770,198.56,20220829,0.07,N,003620,5000,9347 억,,47754906,N,N,0,N,00,N
|
|
20230829,140209,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8290,50,2,0.61,8850311960,1060111,145.39,8250,8500,8210,10710,5770,8240,8348.49,25.54,0,345331,8533,8386,8263,8116,7993,8325,8055,9348,2470,5000,5760,10,1,186956024,15499,-7.68,1.42,12,0.57,-1080.00,5846.00,16940,20230428,-51.06,6970,20230726,18.94,16940,-51.06,20230428,6970,18.94,20230726,16940,-51.06,20230428,2770,199.28,20220829,0.07,N,003620,5000,9347 억,,47754906,N,N,0,N,00,N
|
|
20230829,130205,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8360,120,2,1.46,7404775500,885241,121.41,8250,8500,8210,10710,5770,8240,8364.72,25.54,0,289145,8533,8386,8263,8116,7993,8325,8055,9348,2470,5000,5760,10,1,186956024,15630,-7.74,1.43,12,0.47,-1080.00,5846.00,16940,20230428,-50.65,6970,20230726,19.94,16940,-50.65,20230428,6970,19.94,20230726,16940,-50.65,20230428,2770,201.81,20220829,0.07,N,003620,5000,9347 억,,47754906,N,N,0,N,00,N
|
|
20230829,120209,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8370,130,2,1.58,6715474730,802617,110.08,8250,8500,8210,10710,5770,8240,8366.99,25.54,0,278594,8533,8386,8263,8116,7993,8325,8055,9348,2470,5000,5760,10,1,186956024,15648,-7.75,1.43,12,0.43,-1080.00,5846.00,16940,20230428,-50.59,6970,20230726,20.09,16940,-50.59,20230428,6970,20.09,20230726,16940,-50.59,20230428,2770,202.17,20220829,0.07,N,003620,5000,9347 억,,47754906,N,N,0,N,00,N
|
|
20230829,110300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8420,180,2,2.18,5478395910,655293,89.87,8250,8500,8210,10710,5770,8240,8360.25,25.54,0,252242,8533,8386,8263,8116,7993,8325,8055,9348,2470,5000,5760,10,1,186956024,15742,-7.80,1.44,12,0.35,-1080.00,5846.00,16940,20230428,-50.30,6970,20230726,20.80,16940,-50.30,20230428,6970,20.80,20230726,16940,-50.30,20230428,2770,203.97,20220829,0.07,N,003620,5000,9347 억,,47754906,N,N,0,N,00,N
|
|
20230829,100219,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8310,70,2,0.85,1767513530,213580,29.29,8250,8340,8210,10710,5770,8240,8275.67,25.54,0,96783,8533,8386,8263,8116,7993,8325,8055,9348,2470,5000,5760,10,1,186956024,15536,-7.69,1.42,12,0.11,-1080.00,5846.00,16940,20230428,-50.94,6970,20230726,19.23,16940,-50.94,20230428,6970,19.23,20230726,16940,-50.94,20230428,2770,200.00,20220829,0.07,N,003620,5000,9347 억,,47754906,N,N,0,N,00,N
|
|
20230829,090143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8280,40,2,0.49,106913900,12974,1.78,8250,8280,8220,10710,5770,8240,8240.63,25.54,0,3107,8533,8386,8263,8116,7993,8325,8055,9348,2470,5000,5760,10,1,186956024,15480,-7.67,1.42,12,0.01,-1080.00,5846.00,16940,20230428,-51.12,6970,20230726,18.79,16940,-51.12,20230428,6970,18.79,20230726,16940,-51.12,20230428,2770,198.92,20220829,0.07,N,003620,5000,9347 억,,47754906,N,N,0,N,00,N
|
|
20230828,160146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8240,10,2,0.12,5953985120,723545,32.98,8410,8410,8140,10690,5770,8230,8228.89,25.47,0,135348,8690,8460,8300,8070,7910,8380,7990,9348,2460,5000,5760,10,1,186956024,15405,-7.63,1.41,12,0.39,-1080.00,5846.00,16940,20230428,-51.36,6970,20230726,18.22,16940,-51.36,20230428,6970,18.22,20230726,16940,-51.36,20230428,2770,197.47,20220829,0.05,N,003620,5000,9347 억,,47619919,N,N,0,N,00,N
|
|
20230828,150147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8180,-50,5,-0.61,5648947220,686357,31.28,8410,8410,8140,10690,5770,8230,8230.33,25.47,0,129327,8690,8460,8300,8070,7910,8380,7990,9348,2460,5000,5760,10,1,186956024,15293,-7.57,1.40,12,0.37,-1080.00,5846.00,16940,20230428,-51.71,6970,20230726,17.36,16940,-51.71,20230428,6970,17.36,20230726,16940,-51.71,20230428,2770,195.31,20220829,0.05,N,003620,5000,9347 억,,47619919,N,N,0,N,00,N
|
|
20230828,140147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8190,-40,5,-0.49,4801067880,582673,26.56,8410,8410,8170,10690,5770,8230,8239.73,25.47,0,111858,8690,8460,8300,8070,7910,8380,7990,9348,2460,5000,5760,10,1,186956024,15312,-7.58,1.40,12,0.31,-1080.00,5846.00,16940,20230428,-51.65,6970,20230726,17.50,16940,-51.65,20230428,6970,17.50,20230726,16940,-51.65,20230428,2770,195.67,20220829,0.05,N,003620,5000,9347 억,,47619919,N,N,0,N,00,N
|
|
20230828,130149,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8200,-30,5,-0.36,4180995920,506996,23.11,8410,8410,8180,10690,5770,8230,8246.61,25.47,0,99185,8690,8460,8300,8070,7910,8380,7990,9348,2460,5000,5760,10,1,186956024,15330,-7.59,1.40,12,0.27,-1080.00,5846.00,16940,20230428,-51.59,6970,20230726,17.65,16940,-51.59,20230428,6970,17.65,20230726,16940,-51.59,20230428,2770,196.03,20220829,0.05,N,003620,5000,9347 억,,47619919,N,N,0,N,00,N
|
|
20230828,120147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8200,-30,5,-0.36,3758060800,455488,20.76,8410,8410,8180,10690,5770,8230,8250.63,25.47,0,94956,8690,8460,8300,8070,7910,8380,7990,9348,2460,5000,5760,10,1,186956024,15330,-7.59,1.40,12,0.24,-1080.00,5846.00,16940,20230428,-51.59,6970,20230726,17.65,16940,-51.59,20230428,6970,17.65,20230726,16940,-51.59,20230428,2770,196.03,20220829,0.05,N,003620,5000,9347 억,,47619919,N,N,0,N,00,N
|
|
20230828,110148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8210,-20,5,-0.24,3197559950,387177,17.65,8410,8410,8180,10690,5770,8230,8258.65,25.47,0,96542,8690,8460,8300,8070,7910,8380,7990,9348,2460,5000,5760,10,1,186956024,15349,-7.60,1.40,12,0.21,-1080.00,5846.00,16940,20230428,-51.53,6970,20230726,17.79,16940,-51.53,20230428,6970,17.79,20230726,16940,-51.53,20230428,2770,196.39,20220829,0.05,N,003620,5000,9347 억,,47619919,N,N,0,N,00,N
|
|
20230828,100145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8260,30,2,0.36,2366890950,286429,13.05,8410,8410,8180,10690,5770,8230,8263.45,25.47,0,61500,8690,8460,8300,8070,7910,8380,7990,9348,2460,5000,5760,10,1,186956024,15443,-7.65,1.41,12,0.15,-1080.00,5846.00,16940,20230428,-51.24,6970,20230726,18.51,16940,-51.24,20230428,6970,18.51,20230726,16940,-51.24,20230428,2770,198.19,20220829,0.05,N,003620,5000,9347 억,,47619919,N,N,0,N,00,N
|
|
20230828,090147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8300,70,2,0.85,320861940,38376,1.75,8410,8410,8290,10690,5770,8230,8361.01,25.47,0,2854,8690,8460,8300,8070,7910,8380,7990,9348,2460,5000,5760,10,1,186956024,15517,-7.69,1.42,12,0.02,-1080.00,5846.00,16940,20230428,-51.00,6970,20230726,19.08,16940,-51.00,20230428,6970,19.08,20230726,16940,-51.00,20230428,2770,199.64,20220829,0.05,N,003620,5000,9347 억,,47619919,N,N,0,N,00,N
|
|
20230825,160148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8230,-280,5,-3.29,18101029830,2186828,27.27,8250,8530,8140,11060,5960,8510,8277.44,25.36,0,206225,9916,9212,8306,7602,6696,9565,7955,9348,2550,5000,5950,10,1,186956024,15386,-7.62,1.41,12,1.17,-1080.00,5846.00,16940,20230428,-51.42,6970,20230726,18.08,16940,-51.42,20230428,6970,18.08,20230726,16940,-51.42,20230428,2770,197.11,20220825,0.06,N,003620,5000,9347 억,,47408804,N,N,5,N,00,N
|
|
20230825,150147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8230,-280,5,-3.29,17530571710,2117518,26.41,8250,8530,8140,11060,5960,8510,8278.81,25.36,0,191538,9916,9212,8306,7602,6696,9565,7955,9348,2550,5000,5950,10,1,186956024,15386,-7.62,1.41,12,1.13,-1080.00,5846.00,16940,20230428,-51.42,6970,20230726,18.08,16940,-51.42,20230428,6970,18.08,20230726,16940,-51.42,20230428,2770,197.11,20220825,0.06,N,003620,5000,9347 억,,47408804,N,N,5,N,00,N
|
|
20230825,140147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8270,-240,5,-2.82,16385557270,1978942,24.68,8250,8530,8140,11060,5960,8510,8279.94,25.36,0,156424,9916,9212,8306,7602,6696,9565,7955,9348,2550,5000,5950,10,1,186956024,15461,-7.66,1.41,12,1.06,-1080.00,5846.00,16940,20230428,-51.18,6970,20230726,18.65,16940,-51.18,20230428,6970,18.65,20230726,16940,-51.18,20230428,2770,198.56,20220825,0.06,N,003620,5000,9347 억,,47408804,N,N,5,N,00,N
|
|
20230825,130147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8220,-290,5,-3.41,15703093170,1896015,23.65,8250,8530,8140,11060,5960,8510,8282.14,25.36,0,138646,9916,9212,8306,7602,6696,9565,7955,9348,2550,5000,5950,10,1,186956024,15368,-7.61,1.41,12,1.01,-1080.00,5846.00,16940,20230428,-51.48,6970,20230726,17.93,16940,-51.48,20230428,6970,17.93,20230726,16940,-51.48,20230428,2770,196.75,20220825,0.06,N,003620,5000,9347 억,,47408804,N,N,5,N,00,N
|
|
20230825,120147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8240,-270,5,-3.17,14417238850,1739238,21.69,8250,8530,8140,11060,5960,8510,8289.38,25.36,0,114750,9916,9212,8306,7602,6696,9565,7955,9348,2550,5000,5950,10,1,186956024,15405,-7.63,1.41,12,0.93,-1080.00,5846.00,16940,20230428,-51.36,6970,20230726,18.22,16940,-51.36,20230428,6970,18.22,20230726,16940,-51.36,20230428,2770,197.47,20220825,0.06,N,003620,5000,9347 억,,47408804,N,N,5,N,00,N
|
|
20230825,110147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8320,-190,5,-2.23,13191898690,1591607,19.85,8250,8530,8140,11060,5960,8510,8288.39,25.36,0,84333,9916,9212,8306,7602,6696,9565,7955,9348,2550,5000,5950,10,1,186956024,15555,-7.70,1.42,12,0.85,-1080.00,5846.00,16940,20230428,-50.89,6970,20230726,19.37,16940,-50.89,20230428,6970,19.37,20230726,16940,-50.89,20230428,2770,200.36,20220825,0.06,N,003620,5000,9347 억,,47408804,N,N,5,N,00,N
|
|
20230825,100147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8360,-150,5,-1.76,7588236350,919608,11.47,8250,8440,8140,11060,5960,8510,8251.55,25.36,0,136777,9916,9212,8306,7602,6696,9565,7955,9348,2550,5000,5950,10,1,186956024,15630,-7.74,1.43,12,0.49,-1080.00,5846.00,16940,20230428,-50.65,6970,20230726,19.94,16940,-50.65,20230428,6970,19.94,20230726,16940,-50.65,20230428,2770,201.81,20220825,0.06,N,003620,5000,9347 억,,47408804,N,N,5,N,00,N
|
|
20230825,090146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8310,-200,5,-2.35,360679060,43694,0.54,8250,8310,8230,11060,5960,8510,8253.67,25.36,0,7733,9916,9212,8306,7602,6696,9565,7955,9348,2550,5000,5950,10,1,186956024,15536,-7.69,1.42,12,0.02,-1080.00,5846.00,16940,20230428,-50.94,6970,20230726,19.23,16940,-50.94,20230428,6970,19.23,20230726,16940,-50.94,20230428,2770,200.00,20220825,0.06,N,003620,5000,9347 억,,47408804,N,N,5,N,00,N
|
|
20230824,160146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8510,800,2,10.38,67835567310,7957737,1840.84,7720,9010,7400,10020,5400,7710,8524.52,25.58,0,-405528,7950,7830,7750,7630,7550,7790,7590,9348,2310,5000,5390,10,1,186956024,15910,-7.88,1.46,12,4.26,-1080.00,5846.00,16940,20230428,-49.76,6970,20230726,22.09,16940,-49.76,20230428,6970,22.09,20230726,16940,-49.76,20230428,2770,207.22,20220824,0.07,N,003620,5000,9347 억,,47819025,N,N,5,N,00,N
|
|
20230824,150146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8440,730,2,9.47,65040083610,7629483,1764.90,7720,9010,7400,10020,5400,7710,8524.83,25.58,0,-360332,7950,7830,7750,7630,7550,7790,7590,9348,2310,5000,5390,10,1,186956024,15779,-7.81,1.44,12,4.08,-1080.00,5846.00,16940,20230428,-50.18,6970,20230726,21.09,16940,-50.18,20230428,6970,21.09,20230726,16940,-50.18,20230428,2770,204.69,20220824,0.07,N,003620,5000,9347 억,,47819025,N,N,2,N,00,N
|
|
20230824,140146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8320,610,2,7.91,55726498380,6536019,1511.96,7720,9010,7400,10020,5400,7710,8526.06,25.58,0,-352745,7950,7830,7750,7630,7550,7790,7590,9348,2310,5000,5390,10,1,186956024,15555,-7.70,1.42,12,3.50,-1080.00,5846.00,16940,20230428,-50.89,6970,20230726,19.37,16940,-50.89,20230428,6970,19.37,20230726,16940,-50.89,20230428,2770,200.36,20220824,0.07,N,003620,5000,9347 억,,47819025,N,N,2,N,00,N
|
|
20230824,130146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8530,820,2,10.64,36576414050,4299465,994.58,7720,9010,7400,10020,5400,7710,8507.20,25.58,0,-300872,7950,7830,7750,7630,7550,7790,7590,9348,2310,5000,5390,10,1,186956024,15947,-7.90,1.46,12,2.30,-1080.00,5846.00,16940,20230428,-49.65,6970,20230726,22.38,16940,-49.65,20230428,6970,22.38,20230726,16940,-49.65,20230428,2770,207.94,20220824,0.07,N,003620,5000,9347 억,,47819025,N,N,2,N,00,N
|
|
20230824,120148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8160,450,2,5.84,29874570440,3503017,810.34,7720,9010,7400,10020,5400,7710,8528.24,25.58,0,-320784,7950,7830,7750,7630,7550,7790,7590,9348,2310,5000,5390,10,1,186956024,15256,-7.56,1.40,12,1.87,-1080.00,5846.00,16940,20230428,-51.83,6970,20230726,17.07,16940,-51.83,20230428,6970,17.07,20230726,16940,-51.83,20230428,2770,194.58,20220824,0.07,N,003620,5000,9347 억,,47819025,N,N,2,N,00,N
|
|
20230824,110145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8590,880,2,11.41,19347080060,2237291,517.55,7720,9010,7400,10020,5400,7710,8647.55,25.58,0,-245915,7950,7830,7750,7630,7550,7790,7590,9348,2310,5000,5390,10,1,186956024,16060,-7.95,1.47,12,1.20,-1080.00,5846.00,16940,20230428,-49.29,6970,20230726,23.24,16940,-49.29,20230428,6970,23.24,20230726,16940,-49.29,20230428,2770,210.11,20220824,0.07,N,003620,5000,9347 억,,47819025,N,N,2,N,00,N
|
|
20230824,100146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7820,110,2,1.43,873317870,112631,26.05,7720,7840,7400,10020,5400,7710,7753.80,25.58,0,19661,7950,7830,7750,7630,7550,7790,7590,9348,2310,5000,5390,10,1,186956024,14620,-7.24,1.34,12,0.06,-1080.00,5846.00,16940,20230428,-53.84,6970,20230726,12.20,16940,-53.84,20230428,6970,12.20,20230726,16940,-53.84,20230428,2770,182.31,20220824,0.07,N,003620,5000,9347 억,,47819025,N,N,2,N,00,N
|
|
20230824,090145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7740,30,2,0.39,27997920,3623,0.84,7720,7750,7720,10020,5400,7710,7727.83,25.58,0,387,7950,7830,7750,7630,7550,7790,7590,9348,2310,5000,5390,10,1,186956024,14470,-7.17,1.32,12,0.00,-1080.00,5846.00,16940,20230428,-54.31,6970,20230726,11.05,16940,-54.31,20230428,6970,11.05,20230726,16940,-54.31,20230428,2770,179.42,20220824,0.07,N,003620,5000,9347 억,,47819025,N,N,2,N,00,N
|
|
20230823,160146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7710,-160,5,-2.03,3308016010,427567,158.01,7870,7870,7670,10230,5510,7870,7736.86,25.55,0,53926,8076,7972,7896,7792,7716,7935,7755,9348,2360,5000,5500,10,1,186956024,14414,-7.14,1.32,12,0.23,-1080.00,5846.00,16940,20230428,-54.49,6970,20230726,10.62,16940,-54.49,20230428,6970,10.62,20230726,16940,-54.49,20230428,2770,178.34,20220823,0.07,N,003620,5000,9347 억,,47763969,N,N,2,N,00,N
|
|
20230823,150145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7710,-160,5,-2.03,3103024540,400944,148.17,7870,7870,7670,10230,5510,7870,7739.30,25.55,0,49584,8076,7972,7896,7792,7716,7935,7755,9348,2360,5000,5500,10,1,186956024,14414,-7.14,1.32,12,0.21,-1080.00,5846.00,16940,20230428,-54.49,6970,20230726,10.62,16940,-54.49,20230428,6970,10.62,20230726,16940,-54.49,20230428,2770,178.34,20220823,0.07,N,003620,5000,9347 억,,47763969,N,N,1,N,00,N
|
|
20230823,140146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7690,-180,5,-2.29,2689993870,347271,128.34,7870,7870,7670,10230,5510,7870,7746.09,25.55,0,41642,8076,7972,7896,7792,7716,7935,7755,9348,2360,5000,5500,10,1,186956024,14377,-7.12,1.32,12,0.19,-1080.00,5846.00,16940,20230428,-54.60,6970,20230726,10.33,16940,-54.60,20230428,6970,10.33,20230726,16940,-54.60,20230428,2770,177.62,20220823,0.07,N,003620,5000,9347 억,,47763969,N,N,1,N,00,N
|
|
20230823,130146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7730,-140,5,-1.78,2359462920,304355,112.48,7870,7870,7690,10230,5510,7870,7752.34,25.55,0,36906,8076,7972,7896,7792,7716,7935,7755,9348,2360,5000,5500,10,1,186956024,14452,-7.16,1.32,12,0.16,-1080.00,5846.00,16940,20230428,-54.37,6970,20230726,10.90,16940,-54.37,20230428,6970,10.90,20230726,16940,-54.37,20230428,2770,179.06,20220823,0.07,N,003620,5000,9347 억,,47763969,N,N,1,N,00,N
|
|
20230823,120146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7740,-130,5,-1.65,2077989090,267928,99.02,7870,7870,7690,10230,5510,7870,7755.77,25.55,0,38324,8076,7972,7896,7792,7716,7935,7755,9348,2360,5000,5500,10,1,186956024,14470,-7.17,1.32,12,0.14,-1080.00,5846.00,16940,20230428,-54.31,6970,20230726,11.05,16940,-54.31,20230428,6970,11.05,20230726,16940,-54.31,20230428,2770,179.42,20220823,0.07,N,003620,5000,9347 억,,47763969,N,N,1,N,00,N
|
|
20230823,110145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7730,-140,5,-1.78,1528256850,196729,72.70,7870,7870,7720,10230,5510,7870,7768.34,25.55,0,53416,8076,7972,7896,7792,7716,7935,7755,9348,2360,5000,5500,10,1,186956024,14452,-7.16,1.32,12,0.11,-1080.00,5846.00,16940,20230428,-54.37,6970,20230726,10.90,16940,-54.37,20230428,6970,10.90,20230726,16940,-54.37,20230428,2770,179.06,20220823,0.07,N,003620,5000,9347 억,,47763969,N,N,1,N,00,N
|
|
20230823,100146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7770,-100,5,-1.27,1162907560,149628,55.30,7870,7870,7720,10230,5510,7870,7771.99,25.55,0,59798,8076,7972,7896,7792,7716,7935,7755,9348,2360,5000,5500,10,1,186956024,14526,-7.19,1.33,12,0.08,-1080.00,5846.00,16940,20230428,-54.13,6970,20230726,11.48,16940,-54.13,20230428,6970,11.48,20230726,16940,-54.13,20230428,2770,180.51,20220823,0.07,N,003620,5000,9347 억,,47763969,N,N,1,N,00,N
|
|
20230823,090146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7790,-80,5,-1.02,25440530,3247,1.20,7870,7870,7790,10230,5510,7870,7835.09,25.55,0,-915,8076,7972,7896,7792,7716,7935,7755,9348,2360,5000,5500,10,1,186956024,14564,-7.21,1.33,12,0.00,-1080.00,5846.00,16940,20230428,-54.01,6970,20230726,11.76,16940,-54.01,20230428,6970,11.76,20230726,16940,-54.01,20230428,2770,181.23,20220823,0.07,N,003620,5000,9347 억,,47763969,N,N,1,N,00,N
|
|
20230822,160145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7870,-20,5,-0.25,2123662510,269103,62.61,7890,8000,7820,10250,5530,7890,7891.69,25.53,0,39787,8230,8060,7930,7760,7630,7995,7695,9348,2360,5000,5520,10,1,186956024,14713,-7.29,1.35,12,0.14,-1080.00,5846.00,16940,20230428,-53.54,6970,20230726,12.91,16940,-53.54,20230428,6970,12.91,20230726,16940,-53.54,20230428,2770,184.12,20220822,0.07,N,003620,5000,9347 억,,47722698,N,N,1,N,00,N
|
|
20230822,150145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7850,-40,5,-0.51,1905905980,241345,56.15,7890,8000,7820,10250,5530,7890,7897.02,25.53,0,36666,8230,8060,7930,7760,7630,7995,7695,9348,2360,5000,5520,10,1,186956024,14676,-7.27,1.34,12,0.13,-1080.00,5846.00,16940,20230428,-53.66,6970,20230726,12.63,16940,-53.66,20230428,6970,12.63,20230726,16940,-53.66,20230428,2770,183.39,20220822,0.07,N,003620,5000,9347 억,,47722698,N,N,9,N,00,N
|
|
20230822,140145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7840,-50,5,-0.63,1661194060,210226,48.91,7890,8000,7820,10250,5530,7890,7901.94,25.53,0,39693,8230,8060,7930,7760,7630,7995,7695,9348,2360,5000,5520,10,1,186956024,14657,-7.26,1.34,12,0.11,-1080.00,5846.00,16940,20230428,-53.72,6970,20230726,12.48,16940,-53.72,20230428,6970,12.48,20230726,16940,-53.72,20230428,2770,183.03,20220822,0.07,N,003620,5000,9347 억,,47722698,N,N,9,N,00,N
|
|
20230822,130144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7890,0,3,0.00,1381832650,174673,40.64,7890,8000,7820,10250,5530,7890,7910.97,25.53,0,34238,8230,8060,7930,7760,7630,7995,7695,9348,2360,5000,5520,10,1,186956024,14751,-7.31,1.35,12,0.09,-1080.00,5846.00,16940,20230428,-53.42,6970,20230726,13.20,16940,-53.42,20230428,6970,13.20,20230726,16940,-53.42,20230428,2770,184.84,20220822,0.07,N,003620,5000,9347 억,,47722698,N,N,9,N,00,N
|
|
20230822,120144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7900,10,2,0.13,1144730890,144684,33.66,7890,8000,7820,10250,5530,7890,7911.94,25.53,0,29776,8230,8060,7930,7760,7630,7995,7695,9348,2360,5000,5520,10,1,186956024,14770,-7.31,1.35,12,0.08,-1080.00,5846.00,16940,20230428,-53.36,6970,20230726,13.34,16940,-53.36,20230428,6970,13.34,20230726,16940,-53.36,20230428,2770,185.20,20220822,0.07,N,003620,5000,9347 억,,47722698,N,N,9,N,00,N
|
|
20230822,110146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7890,0,3,0.00,932068040,117728,27.39,7890,8000,7820,10250,5530,7890,7917.13,25.53,0,26241,8230,8060,7930,7760,7630,7995,7695,9348,2360,5000,5520,10,1,186956024,14751,-7.31,1.35,12,0.06,-1080.00,5846.00,16940,20230428,-53.42,6970,20230726,13.20,16940,-53.42,20230428,6970,13.20,20230726,16940,-53.42,20230428,2770,184.84,20220822,0.07,N,003620,5000,9347 억,,47722698,N,N,9,N,00,N
|
|
20230822,100144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7970,80,2,1.01,619206840,78099,18.17,7890,8000,7820,10250,5530,7890,7928.49,25.53,0,22497,8230,8060,7930,7760,7630,7995,7695,9348,2360,5000,5520,10,1,186956024,14900,-7.38,1.36,12,0.04,-1080.00,5846.00,16940,20230428,-52.95,6970,20230726,14.35,16940,-52.95,20230428,6970,14.35,20230726,16940,-52.95,20230428,2770,187.73,20220822,0.07,N,003620,5000,9347 억,,47722698,N,N,9,N,00,N
|
|
20230822,090145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7920,30,2,0.38,41845230,5298,1.23,7890,7950,7890,10250,5530,7890,7898.31,25.53,0,1917,8230,8060,7930,7760,7630,7995,7695,9348,2360,5000,5520,10,1,186956024,14807,-7.33,1.35,12,0.00,-1080.00,5846.00,16940,20230428,-53.25,6970,20230726,13.63,16940,-53.25,20230428,6970,13.63,20230726,16940,-53.25,20230428,2770,185.92,20220822,0.07,N,003620,5000,9347 억,,47722698,N,N,9,N,00,N
|
|
20230821,160144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7890,-100,5,-1.25,3355956130,423817,66.47,7990,8100,7800,10380,5600,7990,7918.43,25.54,0,-18602,8323,8156,8053,7886,7783,8105,7835,9348,2390,5000,5590,10,1,186956024,14751,-7.31,1.35,12,0.23,-1080.00,5846.00,16940,20230428,-53.42,6970,20230726,13.20,16940,-53.42,20230428,6970,13.20,20230726,16940,-53.42,20230428,2770,184.84,20220822,0.07,N,003620,5000,9347 억,,47740197,N,N,9,N,00,N
|
|
20230821,150145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7900,-90,5,-1.13,3137390720,396037,62.12,7990,8100,7800,10380,5600,7990,7921.96,25.54,0,-25409,8323,8156,8053,7886,7783,8105,7835,9348,2390,5000,5590,10,1,186956024,14770,-7.31,1.35,12,0.21,-1080.00,5846.00,16940,20230428,-53.36,6970,20230726,13.34,16940,-53.36,20230428,6970,13.34,20230726,16940,-53.36,20230428,2770,185.20,20220822,0.07,N,003620,5000,9347 억,,47740197,N,N,20,N,00,N
|
|
20230821,140146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7870,-120,5,-1.50,2810045750,354615,55.62,7990,8100,7800,10380,5600,7990,7924.22,25.54,0,-29309,8323,8156,8053,7886,7783,8105,7835,9348,2390,5000,5590,10,1,186956024,14713,-7.29,1.35,12,0.19,-1080.00,5846.00,16940,20230428,-53.54,6970,20230726,12.91,16940,-53.54,20230428,6970,12.91,20230726,16940,-53.54,20230428,2770,184.12,20220822,0.07,N,003620,5000,9347 억,,47740197,N,N,20,N,00,N
|
|
20230821,130147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7890,-100,5,-1.25,2472351690,311687,48.89,7990,8100,7800,10380,5600,7990,7932.16,25.54,0,-34899,8323,8156,8053,7886,7783,8105,7835,9348,2390,5000,5590,10,1,186956024,14751,-7.31,1.35,12,0.17,-1080.00,5846.00,16940,20230428,-53.42,6970,20230726,13.20,16940,-53.42,20230428,6970,13.20,20230726,16940,-53.42,20230428,2770,184.84,20220822,0.07,N,003620,5000,9347 억,,47740197,N,N,20,N,00,N
|
|
20230821,120146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7870,-120,5,-1.50,2195333160,276490,43.37,7990,8100,7800,10380,5600,7990,7940.01,25.54,0,-40853,8323,8156,8053,7886,7783,8105,7835,9348,2390,5000,5590,10,1,186956024,14713,-7.29,1.35,12,0.15,-1080.00,5846.00,16940,20230428,-53.54,6970,20230726,12.91,16940,-53.54,20230428,6970,12.91,20230726,16940,-53.54,20230428,2770,184.12,20220822,0.07,N,003620,5000,9347 억,,47740197,N,N,20,N,00,N
|
|
20230821,110145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7980,-10,5,-0.13,1404230270,176225,27.64,7990,8100,7900,10380,5600,7990,7968.39,25.54,0,-23662,8323,8156,8053,7886,7783,8105,7835,9348,2390,5000,5590,10,1,186956024,14919,-7.39,1.37,12,0.09,-1080.00,5846.00,16940,20230428,-52.89,6970,20230726,14.49,16940,-52.89,20230428,6970,14.49,20230726,16940,-52.89,20230428,2770,188.09,20220822,0.07,N,003620,5000,9347 억,,47740197,N,N,20,N,00,N
|
|
20230821,100144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7980,-10,5,-0.13,925795420,116220,18.23,7990,8100,7900,10380,5600,7990,7965.89,25.54,0,6256,8323,8156,8053,7886,7783,8105,7835,9348,2390,5000,5590,10,1,186956024,14919,-7.39,1.37,12,0.06,-1080.00,5846.00,16940,20230428,-52.89,6970,20230726,14.49,16940,-52.89,20230428,6970,14.49,20230726,16940,-52.89,20230428,2770,188.09,20220822,0.07,N,003620,5000,9347 억,,47740197,N,N,20,N,00,N
|
|
20230821,090147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7960,-30,5,-0.38,176355180,22085,3.46,7990,8100,7900,10380,5600,7990,7985.29,25.54,0,-3160,8323,8156,8053,7886,7783,8105,7835,9348,2390,5000,5590,10,1,186956024,14882,-7.37,1.36,12,0.01,-1080.00,5846.00,16940,20230428,-53.01,6970,20230726,14.20,16940,-53.01,20230428,6970,14.20,20230726,16940,-53.01,20230428,2770,187.36,20220822,0.07,N,003620,5000,9347 억,,47740197,N,N,20,N,00,N
|
|
20230818,160145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7990,-200,5,-2.44,5092174080,632163,147.16,8100,8220,7950,10640,5740,8190,8055.16,25.53,0,2626,8456,8322,8156,8022,7856,8390,8090,9348,2450,5000,5730,10,1,186956024,14938,-7.40,1.37,12,0.34,-1080.00,5846.00,16940,20230428,-52.83,6970,20230726,14.63,16940,-52.83,20230428,6970,14.63,20230726,16940,-52.83,20230428,2770,188.45,20220818,0.07,N,003620,5000,9347 억,,47735371,N,N,20,N,00,N
|
|
20230818,150145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7990,-200,5,-2.44,4596959480,570121,132.72,8100,8220,7970,10640,5740,8190,8063.12,25.53,0,7479,8456,8322,8156,8022,7856,8390,8090,9348,2450,5000,5730,10,1,186956024,14938,-7.40,1.37,12,0.30,-1080.00,5846.00,16940,20230428,-52.83,6970,20230726,14.63,16940,-52.83,20230428,6970,14.63,20230726,16940,-52.83,20230428,2770,188.45,20220818,0.07,N,003620,5000,9347 억,,47735371,N,N,333,N,00,N
|
|
20230818,140146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8040,-150,5,-1.83,3447008240,426532,99.29,8100,8220,8000,10640,5740,8190,8081.47,25.53,0,14209,8456,8322,8156,8022,7856,8390,8090,9348,2450,5000,5730,10,1,186956024,15031,-7.44,1.38,12,0.23,-1080.00,5846.00,16940,20230428,-52.54,6970,20230726,15.35,16940,-52.54,20230428,6970,15.35,20230726,16940,-52.54,20230428,2770,190.25,20220818,0.07,N,003620,5000,9347 억,,47735371,N,N,333,N,00,N
|
|
20230818,130144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8050,-140,5,-1.71,2704977080,334086,77.77,8100,8220,8010,10640,5740,8190,8096.64,25.53,0,49378,8456,8322,8156,8022,7856,8390,8090,9348,2450,5000,5730,10,1,186956024,15050,-7.45,1.38,12,0.18,-1080.00,5846.00,16940,20230428,-52.48,6970,20230726,15.49,16940,-52.48,20230428,6970,15.49,20230726,16940,-52.48,20230428,2770,190.61,20220818,0.07,N,003620,5000,9347 억,,47735371,N,N,333,N,00,N
|
|
20230818,120151,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8100,-90,5,-1.10,2301924070,284161,66.15,8100,8220,8010,10640,5740,8190,8100.77,25.53,0,62217,8456,8322,8156,8022,7856,8390,8090,9348,2450,5000,5730,10,1,186956024,15143,-7.50,1.39,12,0.15,-1080.00,5846.00,16940,20230428,-52.18,6970,20230726,16.21,16940,-52.18,20230428,6970,16.21,20230726,16940,-52.18,20230428,2770,192.42,20220818,0.07,N,003620,5000,9347 억,,47735371,N,N,333,N,00,N
|
|
20230818,110143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8100,-90,5,-1.10,2043606160,252396,58.75,8100,8220,8010,10640,5740,8190,8096.81,25.53,0,62664,8456,8322,8156,8022,7856,8390,8090,9348,2450,5000,5730,10,1,186956024,15143,-7.50,1.39,12,0.14,-1080.00,5846.00,16940,20230428,-52.18,6970,20230726,16.21,16940,-52.18,20230428,6970,16.21,20230726,16940,-52.18,20230428,2770,192.42,20220818,0.07,N,003620,5000,9347 억,,47735371,N,N,333,N,00,N
|
|
20230818,100146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8100,-90,5,-1.10,1440336480,178002,41.44,8100,8220,8010,10640,5740,8190,8091.67,25.53,0,53284,8456,8322,8156,8022,7856,8390,8090,9348,2450,5000,5730,10,1,186956024,15143,-7.50,1.39,12,0.10,-1080.00,5846.00,16940,20230428,-52.18,6970,20230726,16.21,16940,-52.18,20230428,6970,16.21,20230726,16940,-52.18,20230428,2770,192.42,20220818,0.07,N,003620,5000,9347 억,,47735371,N,N,333,N,00,N
|
|
20230818,090145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8030,-160,5,-1.95,118249020,14596,3.40,8100,8150,8010,10640,5740,8190,8101.30,25.53,0,1036,8456,8322,8156,8022,7856,8390,8090,9348,2450,5000,5730,10,1,186956024,15013,-7.44,1.37,12,0.01,-1080.00,5846.00,16940,20230428,-52.60,6970,20230726,15.21,16940,-52.60,20230428,6970,15.21,20230726,16940,-52.60,20230428,2770,189.89,20220818,0.07,N,003620,5000,9347 억,,47735371,N,N,333,N,00,N
|
|
20230817,160145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8190,50,2,0.61,3464937320,424769,64.30,8050,8290,7990,10580,5700,8140,8157.20,25.49,0,78410,8600,8370,8240,8010,7880,8305,7945,9348,2440,5000,5690,10,1,186956024,15312,-7.58,1.40,12,0.23,-1080.00,5846.00,16940,20230428,-51.65,6970,20230726,17.50,16940,-51.65,20230428,6970,17.50,20230726,16940,-51.65,20230428,2770,195.67,20220817,0.05,N,003620,5000,9347 억,,47658224,N,N,333,N,00,N
|
|
20230817,150146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8200,60,2,0.74,3251446300,398749,60.36,8050,8290,7990,10580,5700,8140,8154.12,25.49,0,71541,8600,8370,8240,8010,7880,8305,7945,9348,2440,5000,5690,10,1,186956024,15330,-7.59,1.40,12,0.21,-1080.00,5846.00,16940,20230428,-51.59,6970,20230726,17.65,16940,-51.59,20230428,6970,17.65,20230726,16940,-51.59,20230428,2770,196.03,20220817,0.05,N,003620,5000,9347 억,,47658224,N,N,0,N,00,N
|
|
20230817,140145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8260,120,2,1.47,2978028980,365532,55.34,8050,8290,7990,10580,5700,8140,8147.11,25.49,0,64186,8600,8370,8240,8010,7880,8305,7945,9348,2440,5000,5690,10,1,186956024,15443,-7.65,1.41,12,0.20,-1080.00,5846.00,16940,20230428,-51.24,6970,20230726,18.51,16940,-51.24,20230428,6970,18.51,20230726,16940,-51.24,20230428,2770,198.19,20220817,0.05,N,003620,5000,9347 억,,47658224,N,N,0,N,00,N
|
|
20230817,130144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8270,130,2,1.60,2682677870,329745,49.92,8050,8290,7990,10580,5700,8140,8135.61,25.49,0,55059,8600,8370,8240,8010,7880,8305,7945,9348,2440,5000,5690,10,1,186956024,15461,-7.66,1.41,12,0.18,-1080.00,5846.00,16940,20230428,-51.18,6970,20230726,18.65,16940,-51.18,20230428,6970,18.65,20230726,16940,-51.18,20230428,2770,198.56,20220817,0.05,N,003620,5000,9347 억,,47658224,N,N,0,N,00,N
|
|
20230817,120144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8240,100,2,1.23,2263015550,278817,42.21,8050,8290,7990,10580,5700,8140,8116.49,25.49,0,42376,8600,8370,8240,8010,7880,8305,7945,9348,2440,5000,5690,10,1,186956024,15405,-7.63,1.41,12,0.15,-1080.00,5846.00,16940,20230428,-51.36,6970,20230726,18.22,16940,-51.36,20230428,6970,18.22,20230726,16940,-51.36,20230428,2770,197.47,20220817,0.05,N,003620,5000,9347 억,,47658224,N,N,0,N,00,N
|
|
20230817,110145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8200,60,2,0.74,1744944590,215921,32.69,8050,8210,7990,10580,5700,8140,8081.39,25.49,0,34772,8600,8370,8240,8010,7880,8305,7945,9348,2440,5000,5690,10,1,186956024,15330,-7.59,1.40,12,0.12,-1080.00,5846.00,16940,20230428,-51.59,6970,20230726,17.65,16940,-51.59,20230428,6970,17.65,20230726,16940,-51.59,20230428,2770,196.03,20220817,0.05,N,003620,5000,9347 억,,47658224,N,N,0,N,00,N
|
|
20230817,100144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8110,-30,5,-0.37,1155145440,143490,21.72,8050,8150,7990,10580,5700,8140,8050.33,25.49,0,28608,8600,8370,8240,8010,7880,8305,7945,9348,2440,5000,5690,10,1,186956024,15162,-7.51,1.39,12,0.08,-1080.00,5846.00,16940,20230428,-52.13,6970,20230726,16.36,16940,-52.13,20230428,6970,16.36,20230726,16940,-52.13,20230428,2770,192.78,20220817,0.05,N,003620,5000,9347 억,,47658224,N,N,0,N,00,N
|
|
20230817,090145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8020,-120,5,-1.47,162325690,20224,3.06,8050,8060,7990,10580,5700,8140,8026.15,25.49,0,-662,8600,8370,8240,8010,7880,8305,7945,9348,2440,5000,5690,10,1,186956024,14994,-7.43,1.37,12,0.01,-1080.00,5846.00,16940,20230428,-52.66,6970,20230726,15.06,16940,-52.66,20230428,6970,15.06,20230726,16940,-52.66,20230428,2770,189.53,20220817,0.05,N,003620,5000,9347 억,,47658224,N,N,0,N,00,N
|
|
20230816,160144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8140,-260,5,-3.10,5399997560,654948,93.45,8260,8470,8110,10920,5880,8400,8244.98,25.46,0,64543,8980,8690,8500,8210,8020,8595,8115,9348,2520,5000,5880,10,1,186956024,15218,-7.54,1.39,12,0.35,-1080.00,5846.00,16940,20230428,-51.95,6970,20230726,16.79,16940,-51.95,20230428,6970,16.79,20230726,16940,-51.95,20230428,2770,193.86,20220816,0.05,N,003620,5000,9347 억,,47594229,N,N,28,N,00,N
|
|
20230816,150144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8150,-250,5,-2.98,4986664570,604223,86.21,8260,8470,8110,10920,5880,8400,8253.02,25.46,0,52014,8980,8690,8500,8210,8020,8595,8115,9348,2520,5000,5880,10,1,186956024,15237,-7.55,1.39,12,0.32,-1080.00,5846.00,16940,20230428,-51.89,6970,20230726,16.93,16940,-51.89,20230428,6970,16.93,20230726,16940,-51.89,20230428,2770,194.22,20220816,0.05,N,003620,5000,9347 억,,47594229,N,N,28,N,00,N
|
|
20230816,140144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8300,-100,5,-1.19,4242215890,513527,73.27,8260,8470,8110,10920,5880,8400,8260.93,25.46,0,56858,8980,8690,8500,8210,8020,8595,8115,9348,2520,5000,5880,10,1,186956024,15517,-7.69,1.42,12,0.27,-1080.00,5846.00,16940,20230428,-51.00,6970,20230726,19.08,16940,-51.00,20230428,6970,19.08,20230726,16940,-51.00,20230428,2770,199.64,20220816,0.05,N,003620,5000,9347 억,,47594229,N,N,28,N,00,N
|
|
20230816,130146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8320,-80,5,-0.95,3701375530,448131,63.94,8260,8470,8110,10920,5880,8400,8259.58,25.46,0,55261,8980,8690,8500,8210,8020,8595,8115,9348,2520,5000,5880,10,1,186956024,15555,-7.70,1.42,12,0.24,-1080.00,5846.00,16940,20230428,-50.89,6970,20230726,19.37,16940,-50.89,20230428,6970,19.37,20230726,16940,-50.89,20230428,2770,200.36,20220816,0.05,N,003620,5000,9347 억,,47594229,N,N,28,N,00,N
|
|
20230816,120146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8370,-30,5,-0.36,3050328060,370683,52.89,8260,8430,8110,10920,5880,8400,8228.93,25.46,0,61893,8980,8690,8500,8210,8020,8595,8115,9348,2520,5000,5880,10,1,186956024,15648,-7.75,1.43,12,0.20,-1080.00,5846.00,16940,20230428,-50.59,6970,20230726,20.09,16940,-50.59,20230428,6970,20.09,20230726,16940,-50.59,20230428,2770,202.17,20220816,0.05,N,003620,5000,9347 억,,47594229,N,N,28,N,00,N
|
|
20230816,110146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8260,-140,5,-1.67,2333491620,284883,40.65,8260,8300,8110,10920,5880,8400,8191.04,25.46,0,79670,8980,8690,8500,8210,8020,8595,8115,9348,2520,5000,5880,10,1,186956024,15443,-7.65,1.41,12,0.15,-1080.00,5846.00,16940,20230428,-51.24,6970,20230726,18.51,16940,-51.24,20230428,6970,18.51,20230726,16940,-51.24,20230428,2770,198.19,20220816,0.05,N,003620,5000,9347 억,,47594229,N,N,28,N,00,N
|
|
20230816,100145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8170,-230,5,-2.74,1576321840,192712,27.50,8260,8270,8110,10920,5880,8400,8179.65,25.46,0,60957,8980,8690,8500,8210,8020,8595,8115,9348,2520,5000,5880,10,1,186956024,15274,-7.56,1.40,12,0.10,-1080.00,5846.00,16940,20230428,-51.77,6970,20230726,17.22,16940,-51.77,20230428,6970,17.22,20230726,16940,-51.77,20230428,2770,194.95,20220816,0.05,N,003620,5000,9347 억,,47594229,N,N,28,N,00,N
|
|
20230816,090144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8200,-200,5,-2.38,153666380,18635,2.66,8260,8270,8200,10920,5880,8400,8245.95,25.46,0,-1561,8980,8690,8500,8210,8020,8595,8115,9348,2520,5000,5880,10,1,186956024,15330,-7.59,1.40,12,0.01,-1080.00,5846.00,16940,20230428,-51.59,6970,20230726,17.65,16940,-51.59,20230428,6970,17.65,20230726,16940,-51.59,20230428,2770,196.03,20220816,0.05,N,003620,5000,9347 억,,47594229,N,N,28,N,00,N
|
|
20230814,160144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8400,-270,5,-3.11,5875326740,693082,69.85,8780,8790,8310,11270,6070,8670,8477.13,25.48,0,-33732,8850,8760,8600,8510,8350,8805,8555,9348,2600,5000,6060,10,1,186956024,15704,-7.78,1.44,12,0.37,-1080.00,5846.00,16940,20230428,-50.41,6970,20230726,20.52,16940,-50.41,20230428,6970,20.52,20230726,16940,-50.41,20230428,2770,203.25,20220816,0.06,N,003620,5000,9347 억,,47628083,N,N,28,N,00,N
|
|
20230814,150144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8450,-220,5,-2.54,5562057910,655881,66.11,8780,8790,8310,11270,6070,8670,8480.28,25.48,0,-39302,8850,8760,8600,8510,8350,8805,8555,9348,2600,5000,6060,10,1,186956024,15798,-7.82,1.45,12,0.35,-1080.00,5846.00,16940,20230428,-50.12,6970,20230726,21.23,16940,-50.12,20230428,6970,21.23,20230726,16940,-50.12,20230428,2770,205.05,20220816,0.06,N,003620,5000,9347 억,,47628083,N,N,6,N,00,N
|
|
20230814,140144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8390,-280,5,-3.23,5102709260,601285,60.60,8780,8790,8310,11270,6070,8670,8486.34,25.48,0,-31391,8850,8760,8600,8510,8350,8805,8555,9348,2600,5000,6060,10,1,186956024,15686,-7.77,1.44,12,0.32,-1080.00,5846.00,16940,20230428,-50.47,6970,20230726,20.37,16940,-50.47,20230428,6970,20.37,20230726,16940,-50.47,20230428,2770,202.89,20220816,0.06,N,003620,5000,9347 억,,47628083,N,N,6,N,00,N
|
|
20230814,130144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8370,-300,5,-3.46,4724026050,556010,56.04,8780,8790,8320,11270,6070,8670,8496.30,25.48,0,-21054,8850,8760,8600,8510,8350,8805,8555,9348,2600,5000,6060,10,1,186956024,15648,-7.75,1.43,12,0.30,-1080.00,5846.00,16940,20230428,-50.59,6970,20230726,20.09,16940,-50.59,20230428,6970,20.09,20230726,16940,-50.59,20230428,2770,202.17,20220816,0.06,N,003620,5000,9347 억,,47628083,N,N,6,N,00,N
|
|
20230814,120143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8350,-320,5,-3.69,4144743670,486606,49.04,8780,8790,8340,11270,6070,8670,8517.66,25.48,0,-6241,8850,8760,8600,8510,8350,8805,8555,9348,2600,5000,6060,10,1,186956024,15611,-7.73,1.43,12,0.26,-1080.00,5846.00,16940,20230428,-50.71,6970,20230726,19.80,16940,-50.71,20230428,6970,19.80,20230726,16940,-50.71,20230428,2770,201.44,20220816,0.06,N,003620,5000,9347 억,,47628083,N,N,6,N,00,N
|
|
20230814,110143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8450,-220,5,-2.54,3142431000,367147,37.00,8780,8790,8380,11270,6070,8670,8559.05,25.48,0,8539,8850,8760,8600,8510,8350,8805,8555,9348,2600,5000,6060,10,1,186956024,15798,-7.82,1.45,12,0.20,-1080.00,5846.00,16940,20230428,-50.12,6970,20230726,21.23,16940,-50.12,20230428,6970,21.23,20230726,16940,-50.12,20230428,2770,205.05,20220816,0.06,N,003620,5000,9347 억,,47628083,N,N,6,N,00,N
|
|
20230814,100143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8460,-210,5,-2.42,2449889870,285377,28.76,8780,8790,8380,11270,6070,8670,8584.75,25.48,0,-3613,8850,8760,8600,8510,8350,8805,8555,9348,2600,5000,6060,10,1,186956024,15816,-7.83,1.45,12,0.15,-1080.00,5846.00,16940,20230428,-50.06,6970,20230726,21.38,16940,-50.06,20230428,6970,21.38,20230726,16940,-50.06,20230428,2770,205.42,20220816,0.06,N,003620,5000,9347 억,,47628083,N,N,6,N,00,N
|
|
20230814,090143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8670,0,3,0.00,293304820,33563,3.38,8780,8790,8670,11270,6070,8670,8738.94,25.48,0,-18042,8850,8760,8600,8510,8350,8805,8555,9348,2600,5000,6060,10,1,186956024,16209,-8.03,1.48,12,0.02,-1080.00,5846.00,16940,20230428,-48.82,6970,20230726,24.39,16940,-48.82,20230428,6970,24.39,20230726,16940,-48.82,20230428,2770,213.00,20220816,0.06,N,003620,5000,9347 억,,47628083,N,N,6,N,00,N
|
|
20230811,160141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8670,210,2,2.48,8417678000,976082,99.27,8530,8690,8440,10990,5930,8460,8623.86,25.35,0,243817,8953,8706,8353,8106,7753,8830,8230,9348,2530,5000,5920,10,1,186956024,16209,-8.03,1.48,12,0.52,-1080.00,5846.00,16940,20230428,-48.82,6970,20230726,24.39,16940,-48.82,20230428,6970,24.39,20230726,16940,-48.82,20230428,2770,213.00,20220811,0.06,N,003620,5000,9347 억,,47395167,N,N,6,N,00,N
|
|
20230811,150142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8680,220,2,2.60,7849940130,910599,92.61,8530,8690,8440,10990,5930,8460,8620.63,25.35,0,228206,8953,8706,8353,8106,7753,8830,8230,9348,2530,5000,5920,10,1,186956024,16228,-8.04,1.48,12,0.49,-1080.00,5846.00,16940,20230428,-48.76,6970,20230726,24.53,16940,-48.76,20230428,6970,24.53,20230726,16940,-48.76,20230428,2770,213.36,20220811,0.06,N,003620,5000,9347 억,,47395167,N,N,71,N,00,N
|
|
20230811,140143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8620,160,2,1.89,6875681800,797961,81.15,8530,8690,8440,10990,5930,8460,8616.56,25.35,0,198634,8953,8706,8353,8106,7753,8830,8230,9348,2530,5000,5920,10,1,186956024,16116,-7.98,1.47,12,0.43,-1080.00,5846.00,16940,20230428,-49.11,6970,20230726,23.67,16940,-49.11,20230428,6970,23.67,20230726,16940,-49.11,20230428,2770,211.19,20220811,0.06,N,003620,5000,9347 억,,47395167,N,N,71,N,00,N
|
|
20230811,130142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8640,180,2,2.13,5870671320,681599,69.32,8530,8690,8440,10990,5930,8460,8613.09,25.35,0,154937,8953,8706,8353,8106,7753,8830,8230,9348,2530,5000,5920,10,1,186956024,16153,-8.00,1.48,12,0.36,-1080.00,5846.00,16940,20230428,-49.00,6970,20230726,23.96,16940,-49.00,20230428,6970,23.96,20230726,16940,-49.00,20230428,2770,211.91,20220811,0.06,N,003620,5000,9347 억,,47395167,N,N,71,N,00,N
|
|
20230811,120142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8630,170,2,2.01,5362612390,622695,63.33,8530,8690,8440,10990,5930,8460,8611.94,25.35,0,125993,8953,8706,8353,8106,7753,8830,8230,9348,2530,5000,5920,10,1,186956024,16134,-7.99,1.48,12,0.33,-1080.00,5846.00,16940,20230428,-49.06,6970,20230726,23.82,16940,-49.06,20230428,6970,23.82,20230726,16940,-49.06,20230428,2770,211.55,20220811,0.06,N,003620,5000,9347 억,,47395167,N,N,71,N,00,N
|
|
20230811,110142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8610,150,2,1.77,4748199960,551427,56.08,8530,8690,8440,10990,5930,8460,8610.75,25.35,0,86254,8953,8706,8353,8106,7753,8830,8230,9348,2530,5000,5920,10,1,186956024,16097,-7.97,1.47,12,0.29,-1080.00,5846.00,16940,20230428,-49.17,6970,20230726,23.53,16940,-49.17,20230428,6970,23.53,20230726,16940,-49.17,20230428,2770,210.83,20220811,0.06,N,003620,5000,9347 억,,47395167,N,N,71,N,00,N
|
|
20230811,100142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8660,200,2,2.36,3315324210,385403,39.19,8530,8680,8440,10990,5930,8460,8602.23,25.35,0,86681,8953,8706,8353,8106,7753,8830,8230,9348,2530,5000,5920,10,1,186956024,16190,-8.02,1.48,12,0.21,-1080.00,5846.00,16940,20230428,-48.88,6970,20230726,24.25,16940,-48.88,20230428,6970,24.25,20230726,16940,-48.88,20230428,2770,212.64,20220811,0.06,N,003620,5000,9347 억,,47395167,N,N,71,N,00,N
|
|
20230811,090143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8480,20,2,0.24,97026680,11410,1.16,8530,8530,8460,10990,5930,8460,8503.65,25.35,0,-5654,8953,8706,8353,8106,7753,8830,8230,9348,2530,5000,5920,10,1,186956024,15854,-7.85,1.45,12,0.01,-1080.00,5846.00,16940,20230428,-49.94,6970,20230726,21.66,16940,-49.94,20230428,6970,21.66,20230726,16940,-49.94,20230428,2770,206.14,20220811,0.06,N,003620,5000,9347 억,,47395167,N,N,71,N,00,N
|
|
20230810,160141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8460,280,2,3.42,8130754170,973208,237.62,8170,8600,8000,10630,5730,8180,8354.32,25.30,0,176024,8386,8282,8086,7982,7786,8335,8035,9348,2450,5000,5720,10,1,186956024,15816,-7.83,1.45,12,0.52,-1080.00,5846.00,16940,20230428,-50.06,6970,20230726,21.38,16940,-50.06,20230428,6970,21.38,20230726,16940,-50.06,20230428,2770,205.42,20220810,0.06,N,003620,5000,9347 억,,47297282,N,N,71,N,00,N
|
|
20230810,150141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8450,270,2,3.30,7580481020,908092,221.72,8170,8600,8000,10630,5730,8180,8347.75,25.30,0,152074,8386,8282,8086,7982,7786,8335,8035,9348,2450,5000,5720,10,1,186956024,15798,-7.82,1.45,12,0.49,-1080.00,5846.00,16940,20230428,-50.12,6970,20230726,21.23,16940,-50.12,20230428,6970,21.23,20230726,16940,-50.12,20230428,2770,205.05,20220810,0.06,N,003620,5000,9347 억,,47297282,N,N,49,N,00,N
|
|
20230810,140141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8470,290,2,3.55,6173525600,741773,181.11,8170,8600,8000,10630,5730,8180,8322.71,25.30,0,109834,8386,8282,8086,7982,7786,8335,8035,9348,2450,5000,5720,10,1,186956024,15835,-7.84,1.45,12,0.40,-1080.00,5846.00,16940,20230428,-50.00,6970,20230726,21.52,16940,-50.00,20230428,6970,21.52,20230726,16940,-50.00,20230428,2770,205.78,20220810,0.06,N,003620,5000,9347 억,,47297282,N,N,49,N,00,N
|
|
20230810,130140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8350,170,2,2.08,3214364100,392822,95.91,8170,8370,8000,10630,5730,8180,8182.75,25.30,0,71766,8386,8282,8086,7982,7786,8335,8035,9348,2450,5000,5720,10,1,186956024,15611,-7.73,1.43,12,0.21,-1080.00,5846.00,16940,20230428,-50.71,6970,20230726,19.80,16940,-50.71,20230428,6970,19.80,20230726,16940,-50.71,20230428,2770,201.44,20220810,0.06,N,003620,5000,9347 억,,47297282,N,N,49,N,00,N
|
|
20230810,120140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8270,90,2,1.10,2196760510,270191,65.97,8170,8270,8000,10630,5730,8180,8130.35,25.30,0,40452,8386,8282,8086,7982,7786,8335,8035,9348,2450,5000,5720,10,1,186956024,15461,-7.66,1.41,12,0.14,-1080.00,5846.00,16940,20230428,-51.18,6970,20230726,18.65,16940,-51.18,20230428,6970,18.65,20230726,16940,-51.18,20230428,2770,198.56,20220810,0.06,N,003620,5000,9347 억,,47297282,N,N,49,N,00,N
|
|
20230810,110142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8130,-50,5,-0.61,1522728430,188018,45.91,8170,8210,8000,10630,5730,8180,8098.73,25.30,0,17763,8386,8282,8086,7982,7786,8335,8035,9348,2450,5000,5720,10,1,186956024,15200,-7.53,1.39,12,0.10,-1080.00,5846.00,16940,20230428,-52.01,6970,20230726,16.64,16940,-52.01,20230428,6970,16.64,20230726,16940,-52.01,20230428,2770,193.50,20220810,0.06,N,003620,5000,9347 억,,47297282,N,N,49,N,00,N
|
|
20230810,100143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8150,-30,5,-0.37,1151558820,142221,34.72,8170,8210,8000,10630,5730,8180,8096.82,25.30,0,9725,8386,8282,8086,7982,7786,8335,8035,9348,2450,5000,5720,10,1,186956024,15237,-7.55,1.39,12,0.08,-1080.00,5846.00,16940,20230428,-51.89,6970,20230726,16.93,16940,-51.89,20230428,6970,16.93,20230726,16940,-51.89,20230428,2770,194.22,20220810,0.06,N,003620,5000,9347 억,,47297282,N,N,49,N,00,N
|
|
20230810,090142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8060,-120,5,-1.47,40048390,4929,1.20,8170,8170,8060,10630,5730,8180,8122.08,25.30,0,-309,8386,8282,8086,7982,7786,8335,8035,9348,2450,5000,5720,10,1,186956024,15069,-7.46,1.38,12,0.00,-1080.00,5846.00,16940,20230428,-52.42,6970,20230726,15.64,16940,-52.42,20230428,6970,15.64,20230726,16940,-52.42,20230428,2770,190.97,20220810,0.06,N,003620,5000,9347 억,,47297282,N,N,49,N,00,N
|
|
20230809,160142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8180,270,2,3.41,3261842170,404310,66.72,7900,8190,7890,10280,5540,7910,8067.66,25.25,0,81000,8350,8130,7950,7730,7550,8040,7640,9348,2370,5000,5530,10,1,186956024,15293,-7.57,1.40,12,0.22,-1080.00,5846.00,16940,20230428,-51.71,6970,20230726,17.36,16940,-51.71,20230428,6970,17.36,20230726,16940,-51.71,20230428,2770,195.31,20220809,0.07,N,003620,5000,9347 억,,47208338,N,N,49,N,00,N
|
|
20230809,150141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8170,260,2,3.29,2961550040,367587,60.66,7900,8180,7890,10280,5540,7910,8056.74,25.25,0,72837,8350,8130,7950,7730,7550,8040,7640,9348,2370,5000,5530,10,1,186956024,15274,-7.56,1.40,12,0.20,-1080.00,5846.00,16940,20230428,-51.77,6970,20230726,17.22,16940,-51.77,20230428,6970,17.22,20230726,16940,-51.77,20230428,2770,194.95,20220809,0.07,N,003620,5000,9347 억,,47208338,N,N,134,N,00,N
|
|
20230809,140140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8130,220,2,2.78,2324925740,289445,47.76,7900,8140,7890,10280,5540,7910,8032.37,25.25,0,62261,8350,8130,7950,7730,7550,8040,7640,9348,2370,5000,5530,10,1,186956024,15200,-7.53,1.39,12,0.15,-1080.00,5846.00,16940,20230428,-52.01,6970,20230726,16.64,16940,-52.01,20230428,6970,16.64,20230726,16940,-52.01,20230428,2770,193.50,20220809,0.07,N,003620,5000,9347 억,,47208338,N,N,134,N,00,N
|
|
20230809,130142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8080,170,2,2.15,1974526740,246051,40.60,7900,8140,7890,10280,5540,7910,8024.88,25.25,0,50552,8350,8130,7950,7730,7550,8040,7640,9348,2370,5000,5530,10,1,186956024,15106,-7.48,1.38,12,0.13,-1080.00,5846.00,16940,20230428,-52.30,6970,20230726,15.93,16940,-52.30,20230428,6970,15.93,20230726,16940,-52.30,20230428,2770,191.70,20220809,0.07,N,003620,5000,9347 억,,47208338,N,N,134,N,00,N
|
|
20230809,120142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8070,160,2,2.02,1564629070,195454,32.25,7900,8080,7890,10280,5540,7910,8005.12,25.25,0,34272,8350,8130,7950,7730,7550,8040,7640,9348,2370,5000,5530,10,1,186956024,15087,-7.47,1.38,12,0.10,-1080.00,5846.00,16940,20230428,-52.36,6970,20230726,15.78,16940,-52.36,20230428,6970,15.78,20230726,16940,-52.36,20230428,2770,191.34,20220809,0.07,N,003620,5000,9347 억,,47208338,N,N,134,N,00,N
|
|
20230809,110142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8050,140,2,1.77,1356183280,169605,27.99,7900,8080,7890,10280,5540,7910,7996.14,25.25,0,26163,8350,8130,7950,7730,7550,8040,7640,9348,2370,5000,5530,10,1,186956024,15050,-7.45,1.38,12,0.09,-1080.00,5846.00,16940,20230428,-52.48,6970,20230726,15.49,16940,-52.48,20230428,6970,15.49,20230726,16940,-52.48,20230428,2770,190.61,20220809,0.07,N,003620,5000,9347 억,,47208338,N,N,134,N,00,N
|
|
20230809,100140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8030,120,2,1.52,1006480330,126129,20.81,7900,8080,7890,10280,5540,7910,7979.79,25.25,0,15531,8350,8130,7950,7730,7550,8040,7640,9348,2370,5000,5530,10,1,186956024,15013,-7.44,1.37,12,0.07,-1080.00,5846.00,16940,20230428,-52.60,6970,20230726,15.21,16940,-52.60,20230428,6970,15.21,20230726,16940,-52.60,20230428,2770,189.89,20220809,0.07,N,003620,5000,9347 억,,47208338,N,N,134,N,00,N
|
|
20230809,090141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7910,0,3,0.00,79951430,10118,1.67,7900,7910,7890,10280,5540,7910,7901.88,25.25,0,1498,8350,8130,7950,7730,7550,8040,7640,9348,2370,5000,5530,10,1,186956024,14788,-7.32,1.35,12,0.01,-1080.00,5846.00,16940,20230428,-53.31,6970,20230726,13.49,16940,-53.31,20230428,6970,13.49,20230726,16940,-53.31,20230428,2770,185.56,20220809,0.07,N,003620,5000,9347 억,,47208338,N,N,134,N,00,N
|
|
20230808,160142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7910,-210,5,-2.59,4784902230,600972,78.41,8160,8170,7770,10550,5690,8120,7961.98,25.21,0,81859,8653,8386,8223,7956,7793,8305,7875,9348,2430,5000,5680,10,1,186956024,14788,-7.32,1.35,12,0.32,-1080.00,5846.00,16940,20230428,-53.31,6970,20230726,13.49,16940,-53.31,20230428,6970,13.49,20230726,16940,-53.31,20230428,2770,185.56,20220808,0.07,N,003620,5000,9347 억,,47124466,N,N,134,N,00,N
|
|
20230808,150141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7860,-260,5,-3.20,4523480520,567868,74.10,8160,8170,7770,10550,5690,8120,7965.73,25.21,0,85202,8653,8386,8223,7956,7793,8305,7875,9348,2430,5000,5680,10,1,186956024,14695,-7.28,1.34,12,0.30,-1080.00,5846.00,16940,20230428,-53.60,6970,20230726,12.77,16940,-53.60,20230428,6970,12.77,20230726,16940,-53.60,20230428,2770,183.75,20220808,0.07,N,003620,5000,9347 억,,47124466,N,N,3,N,00,N
|
|
20230808,140141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7940,-180,5,-2.22,3149491440,393083,51.29,8160,8170,7920,10550,5690,8120,8012.28,25.21,0,37566,8653,8386,8223,7956,7793,8305,7875,9348,2430,5000,5680,10,1,186956024,14844,-7.35,1.36,12,0.21,-1080.00,5846.00,16940,20230428,-53.13,6970,20230726,13.92,16940,-53.13,20230428,6970,13.92,20230726,16940,-53.13,20230428,2770,186.64,20220808,0.07,N,003620,5000,9347 억,,47124466,N,N,3,N,00,N
|
|
20230808,130140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7950,-170,5,-2.09,2689185160,335151,43.73,8160,8170,7950,10550,5690,8120,8023.80,25.21,0,32821,8653,8386,8223,7956,7793,8305,7875,9348,2430,5000,5680,10,1,186956024,14863,-7.36,1.36,12,0.18,-1080.00,5846.00,16940,20230428,-53.07,6970,20230726,14.06,16940,-53.07,20230428,6970,14.06,20230726,16940,-53.07,20230428,2770,187.00,20220808,0.07,N,003620,5000,9347 억,,47124466,N,N,3,N,00,N
|
|
20230808,120139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8010,-110,5,-1.35,2233142510,277983,36.27,8160,8170,7980,10550,5690,8120,8033.38,25.21,0,29888,8653,8386,8223,7956,7793,8305,7875,9348,2430,5000,5680,10,1,186956024,14975,-7.42,1.37,12,0.15,-1080.00,5846.00,16940,20230428,-52.72,6970,20230726,14.92,16940,-52.72,20230428,6970,14.92,20230726,16940,-52.72,20230428,2770,189.17,20220808,0.07,N,003620,5000,9347 억,,47124466,N,N,3,N,00,N
|
|
20230808,110141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8010,-110,5,-1.35,1773943530,220633,28.79,8160,8170,7990,10550,5690,8120,8040.25,25.21,0,32506,8653,8386,8223,7956,7793,8305,7875,9348,2430,5000,5680,10,1,186956024,14975,-7.42,1.37,12,0.12,-1080.00,5846.00,16940,20230428,-52.72,6970,20230726,14.92,16940,-52.72,20230428,6970,14.92,20230726,16940,-52.72,20230428,2770,189.17,20220808,0.07,N,003620,5000,9347 억,,47124466,N,N,3,N,00,N
|
|
20230808,100141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8060,-60,5,-0.74,1273841090,158267,20.65,8160,8170,8000,10550,5690,8120,8048.68,25.21,0,22909,8653,8386,8223,7956,7793,8305,7875,9348,2430,5000,5680,10,1,186956024,15069,-7.46,1.38,12,0.08,-1080.00,5846.00,16940,20230428,-52.42,6970,20230726,15.64,16940,-52.42,20230428,6970,15.64,20230726,16940,-52.42,20230428,2770,190.97,20220808,0.07,N,003620,5000,9347 억,,47124466,N,N,3,N,00,N
|
|
20230808,090141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8150,30,2,0.37,43591180,5344,0.70,8160,8170,8140,10550,5690,8120,8157.03,25.21,0,-1952,8653,8386,8223,7956,7793,8305,7875,9348,2430,5000,5680,10,1,186956024,15237,-7.55,1.39,12,0.00,-1080.00,5846.00,16940,20230428,-51.89,6970,20230726,16.93,16940,-51.89,20230428,6970,16.93,20230726,16940,-51.89,20230428,2770,194.22,20220808,0.07,N,003620,5000,9347 억,,47124466,N,N,3,N,00,N
|
|
20230807,160139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8120,-180,5,-2.17,6276987930,762581,100.91,8310,8490,8060,10790,5810,8300,8231.40,25.15,0,112556,8586,8442,8356,8212,8126,8400,8170,9348,2490,5000,5810,10,1,186956024,15181,-7.52,1.39,12,0.41,-1080.00,5846.00,16940,20230428,-52.07,6970,20230726,16.50,16940,-52.07,20230428,6970,16.50,20230726,16940,-52.07,20230428,2770,193.14,20220808,0.08,N,003620,5000,9347 억,,47018205,N,N,3,N,00,N
|
|
20230807,150139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8110,-190,5,-2.29,5779331100,701080,92.78,8310,8490,8080,10790,5810,8300,8243.42,25.15,0,94006,8586,8442,8356,8212,8126,8400,8170,9348,2490,5000,5810,10,1,186956024,15162,-7.51,1.39,12,0.37,-1080.00,5846.00,16940,20230428,-52.13,6970,20230726,16.36,16940,-52.13,20230428,6970,16.36,20230726,16940,-52.13,20230428,2770,192.78,20220808,0.08,N,003620,5000,9347 억,,47018205,N,N,25,N,00,N
|
|
20230807,140141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8120,-180,5,-2.17,5212804450,631168,83.52,8310,8490,8110,10790,5810,8300,8258.94,25.15,0,83344,8586,8442,8356,8212,8126,8400,8170,9348,2490,5000,5810,10,1,186956024,15181,-7.52,1.39,12,0.34,-1080.00,5846.00,16940,20230428,-52.07,6970,20230726,16.50,16940,-52.07,20230428,6970,16.50,20230726,16940,-52.07,20230428,2770,193.14,20220808,0.08,N,003620,5000,9347 억,,47018205,N,N,25,N,00,N
|
|
20230807,130140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8190,-110,5,-1.33,4621307230,558540,73.91,8310,8490,8150,10790,5810,8300,8273.88,25.15,0,71829,8586,8442,8356,8212,8126,8400,8170,9348,2490,5000,5810,10,1,186956024,15312,-7.58,1.40,12,0.30,-1080.00,5846.00,16940,20230428,-51.65,6970,20230726,17.50,16940,-51.65,20230428,6970,17.50,20230726,16940,-51.65,20230428,2770,195.67,20220808,0.08,N,003620,5000,9347 억,,47018205,N,N,25,N,00,N
|
|
20230807,120140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8210,-90,5,-1.08,4101530750,494967,65.50,8310,8490,8150,10790,5810,8300,8286.46,25.15,0,70021,8586,8442,8356,8212,8126,8400,8170,9348,2490,5000,5810,10,1,186956024,15349,-7.60,1.40,12,0.26,-1080.00,5846.00,16940,20230428,-51.53,6970,20230726,17.79,16940,-51.53,20230428,6970,17.79,20230726,16940,-51.53,20230428,2770,196.39,20220808,0.08,N,003620,5000,9347 억,,47018205,N,N,25,N,00,N
|
|
20230807,110138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8290,-10,5,-0.12,3743457630,451346,59.73,8310,8490,8150,10790,5810,8300,8293.98,25.15,0,67130,8586,8442,8356,8212,8126,8400,8170,9348,2490,5000,5810,10,1,186956024,15499,-7.68,1.42,12,0.24,-1080.00,5846.00,16940,20230428,-51.06,6970,20230726,18.94,16940,-51.06,20230428,6970,18.94,20230726,16940,-51.06,20230428,2770,199.28,20220808,0.08,N,003620,5000,9347 억,,47018205,N,N,25,N,00,N
|
|
20230807,100140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8270,-30,5,-0.36,2683145320,322177,42.63,8310,8490,8150,10790,5810,8300,8328.22,25.15,0,68102,8586,8442,8356,8212,8126,8400,8170,9348,2490,5000,5810,10,1,186956024,15461,-7.66,1.41,12,0.17,-1080.00,5846.00,16940,20230428,-51.18,6970,20230726,18.65,16940,-51.18,20230428,6970,18.65,20230726,16940,-51.18,20230428,2770,198.56,20220808,0.08,N,003620,5000,9347 억,,47018205,N,N,25,N,00,N
|
|
20230807,090139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8370,70,2,0.84,130212000,15617,2.07,8310,8420,8310,10790,5810,8300,8339.35,25.15,0,-1263,8586,8442,8356,8212,8126,8400,8170,9348,2490,5000,5810,10,1,186956024,15648,-7.75,1.43,12,0.01,-1080.00,5846.00,16940,20230428,-50.59,6970,20230726,20.09,16940,-50.59,20230428,6970,20.09,20230726,16940,-50.59,20230428,2770,202.17,20220808,0.08,N,003620,5000,9347 억,,47018205,N,N,25,N,00,N
|
|
20230804,160140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8300,0,3,0.00,6275460700,751285,55.32,8470,8500,8270,10790,5810,8300,8353.05,25.09,0,105382,8773,8536,8153,7916,7533,8655,8035,9348,2490,5000,5810,10,1,186956024,15517,-7.69,1.42,12,0.40,-1080.00,5846.00,16940,20230428,-51.00,6970,20230726,19.08,16940,-51.00,20230428,6970,19.08,20230726,16940,-51.00,20230428,2770,199.64,20220804,0.07,N,003620,5000,9347 억,,46914153,N,N,25,N,00,N
|
|
20230804,150139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8290,-10,5,-0.12,5996042600,717571,52.84,8470,8500,8270,10790,5810,8300,8356.03,25.09,0,102300,8773,8536,8153,7916,7533,8655,8035,9348,2490,5000,5810,10,1,186956024,15499,-7.68,1.42,12,0.38,-1080.00,5846.00,16940,20230428,-51.06,6970,20230726,18.94,16940,-51.06,20230428,6970,18.94,20230726,16940,-51.06,20230428,2770,199.28,20220804,0.07,N,003620,5000,9347 억,,46914153,N,N,33,N,00,N
|
|
20230804,140140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8370,70,2,0.84,5538858200,662562,48.79,8470,8500,8270,10790,5810,8300,8359.76,25.09,0,99937,8773,8536,8153,7916,7533,8655,8035,9348,2490,5000,5810,10,1,186956024,15648,-7.75,1.43,12,0.35,-1080.00,5846.00,16940,20230428,-50.59,6970,20230726,20.09,16940,-50.59,20230428,6970,20.09,20230726,16940,-50.59,20230428,2770,202.17,20220804,0.07,N,003620,5000,9347 억,,46914153,N,N,33,N,00,N
|
|
20230804,130140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8330,30,2,0.36,5185816100,620151,45.66,8470,8500,8270,10790,5810,8300,8362.18,25.09,0,91684,8773,8536,8153,7916,7533,8655,8035,9348,2490,5000,5810,10,1,186956024,15573,-7.71,1.42,12,0.33,-1080.00,5846.00,16940,20230428,-50.83,6970,20230726,19.51,16940,-50.83,20230428,6970,19.51,20230726,16940,-50.83,20230428,2770,200.72,20220804,0.07,N,003620,5000,9347 억,,46914153,N,N,33,N,00,N
|
|
20230804,120139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8330,30,2,0.36,4657928610,556608,40.99,8470,8500,8270,10790,5810,8300,8368.42,25.09,0,89863,8773,8536,8153,7916,7533,8655,8035,9348,2490,5000,5810,10,1,186956024,15573,-7.71,1.42,12,0.30,-1080.00,5846.00,16940,20230428,-50.83,6970,20230726,19.51,16940,-50.83,20230428,6970,19.51,20230726,16940,-50.83,20230428,2770,200.72,20220804,0.07,N,003620,5000,9347 억,,46914153,N,N,33,N,00,N
|
|
20230804,110139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8430,130,2,1.57,4206644560,502676,37.01,8470,8500,8270,10790,5810,8300,8368.50,25.09,0,92727,8773,8536,8153,7916,7533,8655,8035,9348,2490,5000,5810,10,1,186956024,15760,-7.81,1.44,12,0.27,-1080.00,5846.00,16940,20230428,-50.24,6970,20230726,20.95,16940,-50.24,20230428,6970,20.95,20230726,16940,-50.24,20230428,2770,204.33,20220804,0.07,N,003620,5000,9347 억,,46914153,N,N,33,N,00,N
|
|
20230804,100138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8440,140,2,1.69,2589466920,309306,22.78,8470,8500,8270,10790,5810,8300,8371.86,25.09,0,23174,8773,8536,8153,7916,7533,8655,8035,9348,2490,5000,5810,10,1,186956024,15779,-7.81,1.44,12,0.17,-1080.00,5846.00,16940,20230428,-50.18,6970,20230726,21.09,16940,-50.18,20230428,6970,21.09,20230726,16940,-50.18,20230428,2770,204.69,20220804,0.07,N,003620,5000,9347 억,,46914153,N,N,33,N,00,N
|
|
20230804,090139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8410,110,2,1.33,261067080,30962,2.28,8470,8480,8370,10790,5810,8300,8431.85,25.09,0,-3207,8773,8536,8153,7916,7533,8655,8035,9348,2490,5000,5810,10,1,186956024,15723,-7.79,1.44,12,0.02,-1080.00,5846.00,16940,20230428,-50.35,6970,20230726,20.66,16940,-50.35,20230428,6970,20.66,20230726,16940,-50.35,20230428,2770,203.61,20220804,0.07,N,003620,5000,9347 억,,46914153,N,N,33,N,00,N
|
|
20230803,160139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8300,250,2,3.11,10674598840,1313342,52.54,8060,8390,7770,10460,5640,8050,8127.71,25.02,0,127349,9170,8610,8180,7620,7190,8890,7900,9348,2410,5000,5630,10,1,186956024,15517,-7.69,1.42,12,0.70,-1080.00,5846.00,16940,20230428,-51.00,6970,20230726,19.08,16940,-51.00,20230428,6970,19.08,20230726,16940,-51.00,20230428,2770,199.64,20220803,0.05,N,003620,5000,9347 억,,46772159,N,N,33,N,00,N
|
|
20230803,150139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8290,240,2,2.98,9973967690,1228760,49.15,8060,8390,7770,10460,5640,8050,8117.12,25.02,0,110239,9170,8610,8180,7620,7190,8890,7900,9348,2410,5000,5630,10,1,186956024,15499,-7.68,1.42,12,0.66,-1080.00,5846.00,16940,20230428,-51.06,6970,20230726,18.94,16940,-51.06,20230428,6970,18.94,20230726,16940,-51.06,20230428,2770,199.28,20220803,0.05,N,003620,5000,9347 억,,46772159,N,N,43,N,00,N
|
|
20230803,140137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8270,220,2,2.73,8290920290,1026112,41.05,8060,8390,7770,10460,5640,8050,8079.95,25.02,0,87004,9170,8610,8180,7620,7190,8890,7900,9348,2410,5000,5630,10,1,186956024,15461,-7.66,1.41,12,0.55,-1080.00,5846.00,16940,20230428,-51.18,6970,20230726,18.65,16940,-51.18,20230428,6970,18.65,20230726,16940,-51.18,20230428,2770,198.56,20220803,0.05,N,003620,5000,9347 억,,46772159,N,N,43,N,00,N
|
|
20230803,130139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8190,140,2,1.74,5796668500,724616,28.99,8060,8240,7770,10460,5640,8050,7999.61,25.02,0,56629,9170,8610,8180,7620,7190,8890,7900,9348,2410,5000,5630,10,1,186956024,15312,-7.58,1.40,12,0.39,-1080.00,5846.00,16940,20230428,-51.65,6970,20230726,17.50,16940,-51.65,20230428,6970,17.50,20230726,16940,-51.65,20230428,2770,195.67,20220803,0.05,N,003620,5000,9347 억,,46772159,N,N,43,N,00,N
|
|
20230803,120139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8000,-50,5,-0.62,4066989120,512017,20.48,8060,8100,7770,10460,5640,8050,7942.98,25.02,0,48446,9170,8610,8180,7620,7190,8890,7900,9348,2410,5000,5630,10,1,186956024,14956,-7.41,1.37,12,0.27,-1080.00,5846.00,16940,20230428,-52.77,6970,20230726,14.78,16940,-52.77,20230428,6970,14.78,20230726,16940,-52.77,20230428,2770,188.81,20220803,0.05,N,003620,5000,9347 억,,46772159,N,N,43,N,00,N
|
|
20230803,110138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7930,-120,5,-1.49,3400997410,428950,17.16,8060,8100,7770,10460,5640,8050,7928.53,25.02,0,21765,9170,8610,8180,7620,7190,8890,7900,9348,2410,5000,5630,10,1,186956024,14826,-7.34,1.36,12,0.23,-1080.00,5846.00,16940,20230428,-53.19,6970,20230726,13.77,16940,-53.19,20230428,6970,13.77,20230726,16940,-53.19,20230428,2770,186.28,20220803,0.05,N,003620,5000,9347 억,,46772159,N,N,43,N,00,N
|
|
20230803,100138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8030,-20,5,-0.25,2468339290,311993,12.48,8060,8100,7770,10460,5640,8050,7911.33,25.02,0,-7700,9170,8610,8180,7620,7190,8890,7900,9348,2410,5000,5630,10,1,186956024,15013,-7.44,1.37,12,0.17,-1080.00,5846.00,16940,20230428,-52.60,6970,20230726,15.21,16940,-52.60,20230428,6970,15.21,20230726,16940,-52.60,20230428,2770,189.89,20220803,0.05,N,003620,5000,9347 억,,46772159,N,N,43,N,00,N
|
|
20230803,090138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7970,-80,5,-0.99,313193130,38947,1.56,8060,8100,7930,10460,5640,8050,8041.43,25.02,0,-12564,9170,8610,8180,7620,7190,8890,7900,9348,2410,5000,5630,10,1,186956024,14900,-7.38,1.36,12,0.02,-1080.00,5846.00,16940,20230428,-52.95,6970,20230726,14.35,16940,-52.95,20230428,6970,14.35,20230726,16940,-52.95,20230428,2770,187.73,20220803,0.05,N,003620,5000,9347 억,,46772159,N,N,43,N,00,N
|
|
20230802,160138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8050,180,2,2.29,20403338510,2483581,392.95,7800,8740,7750,10230,5510,7870,8215.48,25.13,0,-214530,8216,8042,7816,7642,7416,8130,7730,9348,2360,5000,5500,10,1,186956024,15050,-7.45,1.38,12,1.33,-1080.00,5846.00,16940,20230428,-52.48,6970,20230726,15.49,16940,-52.48,20230428,6970,15.49,20230726,16940,-52.48,20230428,2770,190.61,20220802,0.05,N,003620,5000,9347 억,,46987350,N,N,43,N,00,N
|
|
20230802,150138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7980,110,2,1.40,19654811560,2390351,378.20,7800,8740,7750,10230,5510,7870,8222.56,25.13,0,-216529,8216,8042,7816,7642,7416,8130,7730,9348,2360,5000,5500,10,1,186956024,14919,-7.39,1.37,12,1.28,-1080.00,5846.00,16940,20230428,-52.89,6970,20230726,14.49,16940,-52.89,20230428,6970,14.49,20230726,16940,-52.89,20230428,2770,188.09,20220802,0.05,N,003620,5000,9347 억,,46987350,N,N,20,N,00,N
|
|
20230802,140139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8660,790,2,10.04,8550559380,1052947,166.60,7800,8670,7750,10230,5510,7870,8120.60,25.13,0,43054,8216,8042,7816,7642,7416,8130,7730,9348,2360,5000,5500,10,1,186956024,16190,-8.02,1.48,12,0.56,-1080.00,5846.00,16940,20230428,-48.88,6970,20230726,24.25,16940,-48.88,20230428,6970,24.25,20230726,16940,-48.88,20230428,2770,212.64,20220802,0.05,N,003620,5000,9347 억,,46987350,N,N,20,N,00,N
|
|
20230802,130138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7850,-20,5,-0.25,3217063080,407024,64.40,7800,8050,7750,10230,5510,7870,7903.87,25.13,0,51371,8216,8042,7816,7642,7416,8130,7730,9348,2360,5000,5500,10,1,186956024,14676,-7.27,1.34,12,0.22,-1080.00,5846.00,16940,20230428,-53.66,6970,20230726,12.63,16940,-53.66,20230428,6970,12.63,20230726,16940,-53.66,20230428,2770,183.39,20220802,0.05,N,003620,5000,9347 억,,46987350,N,N,20,N,00,N
|
|
20230802,120138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7880,10,2,0.13,2941823800,372111,58.87,7800,8050,7750,10230,5510,7870,7905.77,25.13,0,49497,8216,8042,7816,7642,7416,8130,7730,9348,2360,5000,5500,10,1,186956024,14732,-7.30,1.35,12,0.20,-1080.00,5846.00,16940,20230428,-53.48,6970,20230726,13.06,16940,-53.48,20230428,6970,13.06,20230726,16940,-53.48,20230428,2770,184.48,20220802,0.05,N,003620,5000,9347 억,,46987350,N,N,20,N,00,N
|
|
20230802,110138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7900,30,2,0.38,2345103020,296153,46.86,7800,8050,7750,10230,5510,7870,7918.55,25.13,0,36710,8216,8042,7816,7642,7416,8130,7730,9348,2360,5000,5500,10,1,186956024,14770,-7.31,1.35,12,0.16,-1080.00,5846.00,16940,20230428,-53.36,6970,20230726,13.34,16940,-53.36,20230428,6970,13.34,20230726,16940,-53.36,20230428,2770,185.20,20220802,0.05,N,003620,5000,9347 억,,46987350,N,N,20,N,00,N
|
|
20230802,100138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7950,80,2,1.02,1259912670,160236,25.35,7800,7970,7750,10230,5510,7870,7862.86,25.13,0,33075,8216,8042,7816,7642,7416,8130,7730,9348,2360,5000,5500,10,1,186956024,14863,-7.36,1.36,12,0.09,-1080.00,5846.00,16940,20230428,-53.07,6970,20230726,14.06,16940,-53.07,20230428,6970,14.06,20230726,16940,-53.07,20230428,2770,187.00,20220802,0.05,N,003620,5000,9347 억,,46987350,N,N,20,N,00,N
|
|
20230802,090139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7830,-40,5,-0.51,109364290,14039,2.22,7800,7850,7750,10230,5510,7870,7789.98,25.13,0,1465,8216,8042,7816,7642,7416,8130,7730,9348,2360,5000,5500,10,1,186956024,14639,-7.25,1.34,12,0.01,-1080.00,5846.00,16940,20230428,-53.78,6970,20230726,12.34,16940,-53.78,20230428,6970,12.34,20230726,16940,-53.78,20230428,2770,182.67,20220802,0.05,N,003620,5000,9347 억,,46987350,N,N,20,N,00,N
|
|
20230801,160139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7870,210,2,2.74,4865036630,623574,92.45,7670,7990,7590,9950,5370,7660,7801.73,25.12,0,32867,7973,7816,7563,7406,7153,7895,7485,9348,2290,5000,5360,10,1,186956024,14713,-7.29,1.35,12,0.33,-1080.00,5846.00,16940,20230428,-53.54,6970,20230726,12.91,16940,-53.54,20230428,6970,12.91,20230726,16940,-53.54,20230428,2770,184.12,20220801,0.05,N,003620,5000,9347 억,,46956291,N,N,20,N,00,N
|
|
20230801,150137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7780,120,2,1.57,4504477330,577577,85.63,7670,7990,7590,9950,5370,7660,7798.93,25.12,0,41651,7973,7816,7563,7406,7153,7895,7485,9348,2290,5000,5360,10,1,186956024,14545,-7.20,1.33,12,0.31,-1080.00,5846.00,16940,20230428,-54.07,6970,20230726,11.62,16940,-54.07,20230428,6970,11.62,20230726,16940,-54.07,20230428,2770,180.87,20220801,0.05,N,003620,5000,9347 억,,46956291,N,N,24,N,00,N
|
|
20230801,140139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7760,100,2,1.31,4049922820,519118,76.96,7670,7990,7590,9950,5370,7660,7801.55,25.12,0,40690,7973,7816,7563,7406,7153,7895,7485,9348,2290,5000,5360,10,1,186956024,14508,-7.19,1.33,12,0.28,-1080.00,5846.00,16940,20230428,-54.19,6970,20230726,11.33,16940,-54.19,20230428,6970,11.33,20230726,16940,-54.19,20230428,2770,180.14,20220801,0.05,N,003620,5000,9347 억,,46956291,N,N,24,N,00,N
|
|
20230801,130138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7820,160,2,2.09,3570031840,457209,67.78,7670,7990,7590,9950,5370,7660,7808.32,25.12,0,29087,7973,7816,7563,7406,7153,7895,7485,9348,2290,5000,5360,10,1,186956024,14620,-7.24,1.34,12,0.24,-1080.00,5846.00,16940,20230428,-53.84,6970,20230726,12.20,16940,-53.84,20230428,6970,12.20,20230726,16940,-53.84,20230428,2770,182.31,20220801,0.05,N,003620,5000,9347 억,,46956291,N,N,24,N,00,N
|
|
20230801,120138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7800,140,2,1.83,3183638870,407692,60.44,7670,7990,7590,9950,5370,7660,7808.94,25.12,0,14740,7973,7816,7563,7406,7153,7895,7485,9348,2290,5000,5360,10,1,186956024,14583,-7.22,1.33,12,0.22,-1080.00,5846.00,16940,20230428,-53.96,6970,20230726,11.91,16940,-53.96,20230428,6970,11.91,20230726,16940,-53.96,20230428,2770,181.59,20220801,0.05,N,003620,5000,9347 억,,46956291,N,N,24,N,00,N
|
|
20230801,110137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7970,310,2,4.05,2548185830,326529,48.41,7670,7990,7590,9950,5370,7660,7803.87,25.12,0,9793,7973,7816,7563,7406,7153,7895,7485,9348,2290,5000,5360,10,1,186956024,14900,-7.38,1.36,12,0.17,-1080.00,5846.00,16940,20230428,-52.95,6970,20230726,14.35,16940,-52.95,20230428,6970,14.35,20230726,16940,-52.95,20230428,2770,187.73,20220801,0.05,N,003620,5000,9347 억,,46956291,N,N,24,N,00,N
|
|
20230801,100138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7800,140,2,1.83,1523521110,196582,29.14,7670,7890,7590,9950,5370,7660,7750.07,25.12,0,12476,7973,7816,7563,7406,7153,7895,7485,9348,2290,5000,5360,10,1,186956024,14583,-7.22,1.33,12,0.11,-1080.00,5846.00,16940,20230428,-53.96,6970,20230726,11.91,16940,-53.96,20230428,6970,11.91,20230726,16940,-53.96,20230428,2770,181.59,20220801,0.05,N,003620,5000,9347 억,,46956291,N,N,24,N,00,N
|
|
20230801,090137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7640,-20,5,-0.26,97053660,12656,1.88,7670,7700,7640,9950,5370,7660,7668.61,25.12,0,-5865,7973,7816,7563,7406,7153,7895,7485,9348,2290,5000,5360,10,1,186956024,14283,-7.07,1.31,12,0.01,-1080.00,5846.00,16940,20230428,-54.90,6970,20230726,9.61,16940,-54.90,20230428,6970,9.61,20230726,16940,-54.90,20230428,2770,175.81,20220801,0.05,N,003620,5000,9347 억,,46956291,N,N,24,N,00,N
|