154 lines
68 KiB
CSV
154 lines
68 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
|
|
20230927,160147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8630,-60,5,-0.69,2055539170,239876,66.58,8590,8670,8510,11290,6090,8690,8568.86,25.74,0,-33469,8816,8752,8626,8562,8436,8785,8595,9348,2600,5000,6080,10,1,186956024,16134,-7.99,1.48,12,0.13,-1080.00,5846.00,16940,20230428,-49.06,6970,20230726,23.82,16940,-49.06,20230428,6970,23.82,20230726,16940,-49.06,20230428,2770,211.55,20220927,0.07,N,003620,5000,9347 억,,48114975,N,N,1438,N,00,N
|
|
20230927,150149,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8580,-110,5,-1.27,1883525290,219905,61.03,8590,8670,8510,11290,6090,8690,8564.89,25.74,0,-35080,8816,8752,8626,8562,8436,8785,8595,9348,2600,5000,6080,10,1,186956024,16041,-7.94,1.47,12,0.12,-1080.00,5846.00,16940,20230428,-49.35,6970,20230726,23.10,16940,-49.35,20230428,6970,23.10,20230726,16940,-49.35,20230428,2770,209.75,20220927,0.07,N,003620,5000,9347 억,,48114975,N,N,1494,N,00,N
|
|
20230927,140148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8570,-120,5,-1.38,1638799280,191378,53.12,8590,8670,8510,11290,6090,8690,8562.82,25.74,0,-31443,8816,8752,8626,8562,8436,8785,8595,9348,2600,5000,6080,10,1,186956024,16022,-7.94,1.47,12,0.10,-1080.00,5846.00,16940,20230428,-49.41,6970,20230726,22.96,16940,-49.41,20230428,6970,22.96,20230726,16940,-49.41,20230428,2770,209.39,20220927,0.07,N,003620,5000,9347 억,,48114975,N,N,1494,N,00,N
|
|
20230927,130147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8530,-160,5,-1.84,1361808640,158986,44.13,8590,8670,8510,11290,6090,8690,8565.20,25.74,0,-26690,8816,8752,8626,8562,8436,8785,8595,9348,2600,5000,6080,10,1,186956024,15947,-7.90,1.46,12,0.09,-1080.00,5846.00,16940,20230428,-49.65,6970,20230726,22.38,16940,-49.65,20230428,6970,22.38,20230726,16940,-49.65,20230428,2770,207.94,20220927,0.07,N,003620,5000,9347 억,,48114975,N,N,1494,N,00,N
|
|
20230927,120148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8570,-120,5,-1.38,1047652960,122168,33.91,8590,8670,8530,11290,6090,8690,8575.04,25.74,0,-19924,8816,8752,8626,8562,8436,8785,8595,9348,2600,5000,6080,10,1,186956024,16022,-7.94,1.47,12,0.07,-1080.00,5846.00,16940,20230428,-49.41,6970,20230726,22.96,16940,-49.41,20230428,6970,22.96,20230726,16940,-49.41,20230428,2770,209.39,20220927,0.07,N,003620,5000,9347 억,,48114975,N,N,1494,N,00,N
|
|
20230927,110147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8610,-80,5,-0.92,889619960,103743,28.79,8590,8670,8530,11290,6090,8690,8574.68,25.74,0,-15630,8816,8752,8626,8562,8436,8785,8595,9348,2600,5000,6080,10,1,186956024,16097,-7.97,1.47,12,0.06,-1080.00,5846.00,16940,20230428,-49.17,6970,20230726,23.53,16940,-49.17,20230428,6970,23.53,20230726,16940,-49.17,20230428,2770,210.83,20220927,0.07,N,003620,5000,9347 억,,48114975,N,N,1494,N,00,N
|
|
20230927,100147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8590,-100,5,-1.15,646419080,75390,20.92,8590,8670,8530,11290,6090,8690,8573.57,25.74,0,-12730,8816,8752,8626,8562,8436,8785,8595,9348,2600,5000,6080,10,1,186956024,16060,-7.95,1.47,12,0.04,-1080.00,5846.00,16940,20230428,-49.29,6970,20230726,23.24,16940,-49.29,20230428,6970,23.24,20230726,16940,-49.29,20230428,2770,210.11,20220927,0.07,N,003620,5000,9347 억,,48114975,N,N,1494,N,00,N
|
|
20230927,090149,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8670,-20,5,-0.23,61042280,7093,1.97,8590,8670,8590,11290,6090,8690,8599.65,25.74,0,-581,8816,8752,8626,8562,8436,8785,8595,9348,2600,5000,6080,10,1,186956024,16209,-8.03,1.48,12,0.00,-1080.00,5846.00,16940,20230428,-48.82,6970,20230726,24.39,16940,-48.82,20230428,6970,24.39,20230726,16940,-48.82,20230428,2770,213.00,20220927,0.07,N,003620,5000,9347 억,,48114975,N,N,1494,N,00,N
|
|
20230926,160148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8690,110,2,1.28,3003352320,349656,74.25,8550,8690,8500,11150,6010,8580,8589.11,25.73,0,23765,8886,8732,8606,8452,8326,8670,8390,9348,2570,5000,6000,10,1,186956024,16246,-8.05,1.49,12,0.19,-1080.00,5846.00,16940,20230428,-48.70,6970,20230726,24.68,16940,-48.70,20230428,6970,24.68,20230726,16940,-48.70,20230428,2770,213.72,20220926,0.08,N,003620,5000,9347 억,,48100472,N,N,1494,N,00,N
|
|
20230926,150148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8640,60,2,0.70,2706531340,315388,66.97,8550,8690,8500,11150,6010,8580,8581.59,25.73,0,19878,8886,8732,8606,8452,8326,8670,8390,9348,2570,5000,6000,10,1,186956024,16153,-8.00,1.48,12,0.17,-1080.00,5846.00,16940,20230428,-49.00,6970,20230726,23.96,16940,-49.00,20230428,6970,23.96,20230726,16940,-49.00,20230428,2770,211.91,20220926,0.08,N,003620,5000,9347 억,,48100472,N,N,3110,N,00,N
|
|
20230926,140146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8530,-50,5,-0.58,2160782880,251863,53.48,8550,8680,8500,11150,6010,8580,8579.20,25.73,0,19733,8886,8732,8606,8452,8326,8670,8390,9348,2570,5000,6000,10,1,186956024,15947,-7.90,1.46,12,0.13,-1080.00,5846.00,16940,20230428,-49.65,6970,20230726,22.38,16940,-49.65,20230428,6970,22.38,20230726,16940,-49.65,20230428,2770,207.94,20220926,0.08,N,003620,5000,9347 억,,48100472,N,N,3110,N,00,N
|
|
20230926,130146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8580,0,3,0.00,1821448080,212172,45.06,8550,8680,8500,11150,6010,8580,8584.77,25.73,0,24439,8886,8732,8606,8452,8326,8670,8390,9348,2570,5000,6000,10,1,186956024,16041,-7.94,1.47,12,0.11,-1080.00,5846.00,16940,20230428,-49.35,6970,20230726,23.10,16940,-49.35,20230428,6970,23.10,20230726,16940,-49.35,20230428,2770,209.75,20220926,0.08,N,003620,5000,9347 억,,48100472,N,N,3110,N,00,N
|
|
20230926,120147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8600,20,2,0.23,1599623880,186363,39.58,8550,8680,8500,11150,6010,8580,8583.38,25.73,0,31643,8886,8732,8606,8452,8326,8670,8390,9348,2570,5000,6000,10,1,186956024,16078,-7.96,1.47,12,0.10,-1080.00,5846.00,16940,20230428,-49.23,6970,20230726,23.39,16940,-49.23,20230428,6970,23.39,20230726,16940,-49.23,20230428,2770,210.47,20220926,0.08,N,003620,5000,9347 억,,48100472,N,N,3110,N,00,N
|
|
20230926,110146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8610,30,2,0.35,1318406040,153561,32.61,8550,8680,8500,11150,6010,8580,8585.55,25.73,0,29230,8886,8732,8606,8452,8326,8670,8390,9348,2570,5000,6000,10,1,186956024,16097,-7.97,1.47,12,0.08,-1080.00,5846.00,16940,20230428,-49.17,6970,20230726,23.53,16940,-49.17,20230428,6970,23.53,20230726,16940,-49.17,20230428,2770,210.83,20220926,0.08,N,003620,5000,9347 억,,48100472,N,N,3110,N,00,N
|
|
20230926,100147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8550,-30,5,-0.35,911240150,106285,22.57,8550,8650,8500,11150,6010,8580,8573.55,25.73,0,24768,8886,8732,8606,8452,8326,8670,8390,9348,2570,5000,6000,10,1,186956024,15985,-7.92,1.46,12,0.06,-1080.00,5846.00,16940,20230428,-49.53,6970,20230726,22.67,16940,-49.53,20230428,6970,22.67,20230726,16940,-49.53,20230428,2770,208.66,20220926,0.08,N,003620,5000,9347 억,,48100472,N,N,3110,N,00,N
|
|
20230926,090147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8550,-30,5,-0.35,50049210,5854,1.24,8550,8580,8540,11150,6010,8580,8549.57,25.73,0,-479,8886,8732,8606,8452,8326,8670,8390,9348,2570,5000,6000,10,1,186956024,15985,-7.92,1.46,12,0.00,-1080.00,5846.00,16940,20230428,-49.53,6970,20230726,22.67,16940,-49.53,20230428,6970,22.67,20230726,16940,-49.53,20230428,2770,208.66,20220926,0.08,N,003620,5000,9347 억,,48100472,N,N,3110,N,00,N
|
|
20230925,160147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8580,-170,5,-1.94,3977397890,463184,77.73,8750,8760,8480,11370,6130,8750,8587.02,25.69,0,68669,9083,8916,8803,8636,8523,8860,8580,9348,2620,5000,6120,10,1,186956024,16041,-7.94,1.47,12,0.25,-1080.00,5846.00,16940,20230428,-49.35,6970,20230726,23.10,16940,-49.35,20230428,6970,23.10,20230726,16940,-49.35,20230428,2770,209.75,20220926,0.08,N,003620,5000,9347 억,,48025869,N,N,3110,N,00,N
|
|
20230925,150147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8550,-200,5,-2.29,3612251050,420435,70.55,8750,8760,8480,11370,6130,8750,8591.62,25.69,0,56135,9083,8916,8803,8636,8523,8860,8580,9348,2620,5000,6120,10,1,186956024,15985,-7.92,1.46,12,0.22,-1080.00,5846.00,16940,20230428,-49.53,6970,20230726,22.67,16940,-49.53,20230428,6970,22.67,20230726,16940,-49.53,20230428,2770,208.66,20220926,0.08,N,003620,5000,9347 억,,48025869,N,N,7332,N,00,N
|
|
20230925,140146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8610,-140,5,-1.60,3043999670,354198,59.44,8750,8760,8480,11370,6130,8750,8593.97,25.69,0,45123,9083,8916,8803,8636,8523,8860,8580,9348,2620,5000,6120,10,1,186956024,16097,-7.97,1.47,12,0.19,-1080.00,5846.00,16940,20230428,-49.17,6970,20230726,23.53,16940,-49.17,20230428,6970,23.53,20230726,16940,-49.17,20230428,2770,210.83,20220926,0.08,N,003620,5000,9347 억,,48025869,N,N,7332,N,00,N
|
|
20230925,130146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8650,-100,5,-1.14,2840187590,330572,55.47,8750,8760,8480,11370,6130,8750,8591.64,25.69,0,43241,9083,8916,8803,8636,8523,8860,8580,9348,2620,5000,6120,10,1,186956024,16172,-8.01,1.48,12,0.18,-1080.00,5846.00,16940,20230428,-48.94,6970,20230726,24.10,16940,-48.94,20230428,6970,24.10,20230726,16940,-48.94,20230428,2770,212.27,20220926,0.08,N,003620,5000,9347 억,,48025869,N,N,7332,N,00,N
|
|
20230925,120147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8610,-140,5,-1.60,2491767970,290275,48.71,8750,8760,8480,11370,6130,8750,8584.04,25.69,0,49219,9083,8916,8803,8636,8523,8860,8580,9348,2620,5000,6120,10,1,186956024,16097,-7.97,1.47,12,0.16,-1080.00,5846.00,16940,20230428,-49.17,6970,20230726,23.53,16940,-49.17,20230428,6970,23.53,20230726,16940,-49.17,20230428,2770,210.83,20220926,0.08,N,003620,5000,9347 억,,48025869,N,N,7332,N,00,N
|
|
20230925,110146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8510,-240,5,-2.74,2120946390,246842,41.42,8750,8760,8490,11370,6130,8750,8592.19,25.69,0,40183,9083,8916,8803,8636,8523,8860,8580,9348,2620,5000,6120,10,1,186956024,15910,-7.88,1.46,12,0.13,-1080.00,5846.00,16940,20230428,-49.76,6970,20230726,22.09,16940,-49.76,20230428,6970,22.09,20230726,16940,-49.76,20230428,2770,207.22,20220926,0.08,N,003620,5000,9347 억,,48025869,N,N,7332,N,00,N
|
|
20230925,100146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8600,-150,5,-1.71,1147513830,132904,22.30,8750,8760,8570,11370,6130,8750,8633.97,25.69,0,21076,9083,8916,8803,8636,8523,8860,8580,9348,2620,5000,6120,10,1,186956024,16078,-7.96,1.47,12,0.07,-1080.00,5846.00,16940,20230428,-49.23,6970,20230726,23.39,16940,-49.23,20230428,6970,23.39,20230726,16940,-49.23,20230428,2770,210.47,20220926,0.08,N,003620,5000,9347 억,,48025869,N,N,7332,N,00,N
|
|
20230925,090147,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8700,-50,5,-0.57,76379940,8748,1.47,8750,8760,8700,11370,6130,8750,8730.67,25.69,0,-703,9083,8916,8803,8636,8523,8860,8580,9348,2620,5000,6120,10,1,186956024,16265,-8.06,1.49,12,0.00,-1080.00,5846.00,16940,20230428,-48.64,6970,20230726,24.82,16940,-48.64,20230428,6970,24.82,20230726,16940,-48.64,20230428,2770,214.08,20220926,0.08,N,003620,5000,9347 억,,48025869,N,N,7332,N,00,N
|
|
20230922,160149,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8750,-260,5,-2.89,5182655830,590206,82.70,8800,8970,8690,11710,6310,9010,8781.07,25.69,0,-1628,9430,9220,9110,8900,8790,9165,8845,9348,2700,5000,6300,10,1,186956024,16359,-8.10,1.50,12,0.32,-1080.00,5846.00,16940,20230428,-48.35,6970,20230726,25.54,16940,-48.35,20230428,6970,25.54,20230726,16940,-48.35,20230428,2770,215.88,20220922,0.08,N,003620,5000,9347 억,,48027720,N,N,7332,N,00,N
|
|
20230922,150148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8750,-260,5,-2.89,4865045910,553918,77.62,8800,8970,8690,11710,6310,9010,8782.92,25.69,0,-856,9430,9220,9110,8900,8790,9165,8845,9348,2700,5000,6300,10,1,186956024,16359,-8.10,1.50,12,0.30,-1080.00,5846.00,16940,20230428,-48.35,6970,20230726,25.54,16940,-48.35,20230428,6970,25.54,20230726,16940,-48.35,20230428,2770,215.88,20220922,0.08,N,003620,5000,9347 억,,48027720,N,N,3394,N,00,N
|
|
20230922,140148,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8830,-180,5,-2.00,4445933720,506177,70.93,8800,8970,8690,11710,6310,9010,8783.30,25.69,0,1725,9430,9220,9110,8900,8790,9165,8845,9348,2700,5000,6300,10,1,186956024,16508,-8.18,1.51,12,0.27,-1080.00,5846.00,16940,20230428,-47.87,6970,20230726,26.69,16940,-47.87,20230428,6970,26.69,20230726,16940,-47.87,20230428,2770,218.77,20220922,0.08,N,003620,5000,9347 억,,48027720,N,N,3394,N,00,N
|
|
20230922,130144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8810,-200,5,-2.22,3984313620,453793,63.59,8800,8970,8690,11710,6310,9010,8779.96,25.69,0,6146,9430,9220,9110,8900,8790,9165,8845,9348,2700,5000,6300,10,1,186956024,16471,-8.16,1.51,12,0.24,-1080.00,5846.00,16940,20230428,-47.99,6970,20230726,26.40,16940,-47.99,20230428,6970,26.40,20230726,16940,-47.99,20230428,2770,218.05,20220922,0.08,N,003620,5000,9347 억,,48027720,N,N,3394,N,00,N
|
|
20230922,120143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8720,-290,5,-3.22,3494441380,397757,55.74,8800,8970,8690,11710,6310,9010,8785.30,25.69,0,13111,9430,9220,9110,8900,8790,9165,8845,9348,2700,5000,6300,10,1,186956024,16303,-8.07,1.49,12,0.21,-1080.00,5846.00,16940,20230428,-48.52,6970,20230726,25.11,16940,-48.52,20230428,6970,25.11,20230726,16940,-48.52,20230428,2770,214.80,20220922,0.08,N,003620,5000,9347 억,,48027720,N,N,3394,N,00,N
|
|
20230922,110144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8800,-210,5,-2.33,3066814200,348895,48.89,8800,8970,8690,11710,6310,9010,8790.00,25.69,0,20337,9430,9220,9110,8900,8790,9165,8845,9348,2700,5000,6300,10,1,186956024,16452,-8.15,1.51,12,0.19,-1080.00,5846.00,16940,20230428,-48.05,6970,20230726,26.26,16940,-48.05,20230428,6970,26.26,20230726,16940,-48.05,20230428,2770,217.69,20220922,0.08,N,003620,5000,9347 억,,48027720,N,N,3394,N,00,N
|
|
20230922,100142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8810,-200,5,-2.22,1820400600,206449,28.93,8800,8970,8700,11710,6310,9010,8817.56,25.69,0,15833,9430,9220,9110,8900,8790,9165,8845,9348,2700,5000,6300,10,1,186956024,16471,-8.16,1.51,12,0.11,-1080.00,5846.00,16940,20230428,-47.99,6970,20230726,26.40,16940,-47.99,20230428,6970,26.40,20230726,16940,-47.99,20230428,2770,218.05,20220922,0.08,N,003620,5000,9347 억,,48027720,N,N,3394,N,00,N
|
|
20230922,090141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8880,-130,5,-1.44,330575140,37665,5.28,8800,8940,8700,11710,6310,9010,8775.92,25.69,0,11260,9430,9220,9110,8900,8790,9165,8845,9348,2700,5000,6300,10,1,186956024,16602,-8.22,1.52,12,0.02,-1080.00,5846.00,16940,20230428,-47.58,6970,20230726,27.40,16940,-47.58,20230428,6970,27.40,20230726,16940,-47.58,20230428,2770,220.58,20220922,0.08,N,003620,5000,9347 억,,48027720,N,N,3394,N,00,N
|
|
20230921,160143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9010,-210,5,-2.28,6390305980,701313,128.75,9080,9320,9000,11980,6460,9220,9112.13,25.71,0,-43277,9553,9386,9243,9076,8933,9470,9160,9348,2760,5000,6450,10,1,186956024,16845,-8.34,1.54,12,0.38,-1080.00,5846.00,16940,20230428,-46.81,6970,20230726,29.27,16940,-46.81,20230428,6970,29.27,20230726,16940,-46.81,20230428,2770,225.27,20220921,0.08,N,003620,5000,9347 억,,48071356,N,N,3394,N,00,N
|
|
20230921,150142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9010,-210,5,-2.28,6018546340,660074,121.18,9080,9320,9000,11980,6460,9220,9117.96,25.71,0,-41078,9553,9386,9243,9076,8933,9470,9160,9348,2760,5000,6450,10,1,186956024,16845,-8.34,1.54,12,0.35,-1080.00,5846.00,16940,20230428,-46.81,6970,20230726,29.27,16940,-46.81,20230428,6970,29.27,20230726,16940,-46.81,20230428,2770,225.27,20220921,0.08,N,003620,5000,9347 억,,48071356,N,N,3325,N,00,N
|
|
20230921,140143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9080,-140,5,-1.52,5104041450,558819,102.59,9080,9320,9000,11980,6460,9220,9133.60,25.71,0,-19562,9553,9386,9243,9076,8933,9470,9160,9348,2760,5000,6450,10,1,186956024,16976,-8.41,1.55,12,0.30,-1080.00,5846.00,16940,20230428,-46.40,6970,20230726,30.27,16940,-46.40,20230428,6970,30.27,20230726,16940,-46.40,20230428,2770,227.80,20220921,0.08,N,003620,5000,9347 억,,48071356,N,N,3325,N,00,N
|
|
20230921,130140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9280,60,2,0.65,3674854260,403343,74.05,9080,9320,9000,11980,6460,9220,9110.95,25.71,0,2781,9553,9386,9243,9076,8933,9470,9160,9348,2760,5000,6450,10,1,186956024,17350,-8.59,1.59,12,0.22,-1080.00,5846.00,16940,20230428,-45.22,6970,20230726,33.14,16940,-45.22,20230428,6970,33.14,20230726,16940,-45.22,20230428,2770,235.02,20220921,0.08,N,003620,5000,9347 억,,48071356,N,N,3325,N,00,N
|
|
20230921,120140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9030,-190,5,-2.06,2124703590,234124,42.98,9080,9180,9000,11980,6460,9220,9075.03,25.71,0,3989,9553,9386,9243,9076,8933,9470,9160,9348,2760,5000,6450,10,1,186956024,16882,-8.36,1.54,12,0.13,-1080.00,5846.00,16940,20230428,-46.69,6970,20230726,29.56,16940,-46.69,20230428,6970,29.56,20230726,16940,-46.69,20230428,2770,225.99,20220921,0.08,N,003620,5000,9347 억,,48071356,N,N,3325,N,00,N
|
|
20230921,110143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9100,-120,5,-1.30,1676381290,184692,33.91,9080,9180,9000,11980,6460,9220,9076.51,25.71,0,3741,9553,9386,9243,9076,8933,9470,9160,9348,2760,5000,6450,10,1,186956024,17013,-8.43,1.56,12,0.10,-1080.00,5846.00,16940,20230428,-46.28,6970,20230726,30.56,16940,-46.28,20230428,6970,30.56,20230726,16940,-46.28,20230428,2770,228.52,20220921,0.08,N,003620,5000,9347 억,,48071356,N,N,3325,N,00,N
|
|
20230921,100140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9100,-120,5,-1.30,968660520,106528,19.56,9080,9150,9030,11980,6460,9220,9092.83,25.71,0,3427,9553,9386,9243,9076,8933,9470,9160,9348,2760,5000,6450,10,1,186956024,17013,-8.43,1.56,12,0.06,-1080.00,5846.00,16940,20230428,-46.28,6970,20230726,30.56,16940,-46.28,20230428,6970,30.56,20230726,16940,-46.28,20230428,2770,228.52,20220921,0.08,N,003620,5000,9347 억,,48071356,N,N,3325,N,00,N
|
|
20230921,090143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9100,-120,5,-1.30,100286200,11038,2.03,9080,9100,9060,11980,6460,9220,9083.65,25.71,0,-1149,9553,9386,9243,9076,8933,9470,9160,9348,2760,5000,6450,10,1,186956024,17013,-8.43,1.56,12,0.01,-1080.00,5846.00,16940,20230428,-46.28,6970,20230726,30.56,16940,-46.28,20230428,6970,30.56,20230726,16940,-46.28,20230428,2770,228.52,20220921,0.08,N,003620,5000,9347 억,,48071356,N,N,3325,N,00,N
|
|
20230920,160145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9220,40,2,0.44,4955749320,537000,97.45,9200,9410,9100,11930,6430,9180,9228.63,25.73,0,-15257,9353,9266,9103,9016,8853,9305,9055,9348,2750,5000,6420,10,1,186956024,17237,-8.54,1.58,12,0.29,-1080.00,5846.00,16940,20230428,-45.57,6970,20230726,32.28,16940,-45.57,20230428,6970,32.28,20230726,16940,-45.57,20230428,2770,232.85,20220920,0.08,N,003620,5000,9347 억,,48106359,N,N,3325,N,00,N
|
|
20230920,150141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9240,60,2,0.65,4564405890,494634,89.77,9200,9410,9100,11930,6430,9180,9227.85,25.73,0,-18486,9353,9266,9103,9016,8853,9305,9055,9348,2750,5000,6420,10,1,186956024,17275,-8.56,1.58,12,0.26,-1080.00,5846.00,16940,20230428,-45.45,6970,20230726,32.57,16940,-45.45,20230428,6970,32.57,20230726,16940,-45.45,20230428,2770,233.57,20220920,0.08,N,003620,5000,9347 억,,48106359,N,N,1090,N,00,N
|
|
20230920,140142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9200,20,2,0.22,3999381910,433274,78.63,9200,9410,9100,11930,6430,9180,9230.61,25.73,0,-18763,9353,9266,9103,9016,8853,9305,9055,9348,2750,5000,6420,10,1,186956024,17200,-8.52,1.57,12,0.23,-1080.00,5846.00,16940,20230428,-45.69,6970,20230726,31.99,16940,-45.69,20230428,6970,31.99,20230726,16940,-45.69,20230428,2770,232.13,20220920,0.08,N,003620,5000,9347 억,,48106359,N,N,1090,N,00,N
|
|
20230920,130142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9220,40,2,0.44,3599270240,389909,70.76,9200,9410,9100,11930,6430,9180,9231.05,25.73,0,-13229,9353,9266,9103,9016,8853,9305,9055,9348,2750,5000,6420,10,1,186956024,17237,-8.54,1.58,12,0.21,-1080.00,5846.00,16940,20230428,-45.57,6970,20230726,32.28,16940,-45.57,20230428,6970,32.28,20230726,16940,-45.57,20230428,2770,232.85,20220920,0.08,N,003620,5000,9347 억,,48106359,N,N,1090,N,00,N
|
|
20230920,120141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9220,40,2,0.44,3090571860,334664,60.73,9200,9410,9100,11930,6430,9180,9234.85,25.73,0,-19434,9353,9266,9103,9016,8853,9305,9055,9348,2750,5000,6420,10,1,186956024,17237,-8.54,1.58,12,0.18,-1080.00,5846.00,16940,20230428,-45.57,6970,20230726,32.28,16940,-45.57,20230428,6970,32.28,20230726,16940,-45.57,20230428,2770,232.85,20220920,0.08,N,003620,5000,9347 억,,48106359,N,N,1090,N,00,N
|
|
20230920,110140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9120,-60,5,-0.65,2571843200,278013,50.45,9200,9410,9110,11930,6430,9180,9250.80,25.73,0,-12398,9353,9266,9103,9016,8853,9305,9055,9348,2750,5000,6420,10,1,186956024,17050,-8.44,1.56,12,0.15,-1080.00,5846.00,16940,20230428,-46.16,6970,20230726,30.85,16940,-46.16,20230428,6970,30.85,20230726,16940,-46.16,20230428,2770,229.24,20220920,0.08,N,003620,5000,9347 억,,48106359,N,N,1090,N,00,N
|
|
20230920,100140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9150,-30,5,-0.33,1882541760,202879,36.82,9200,9410,9140,11930,6430,9180,9279.14,25.73,0,-9000,9353,9266,9103,9016,8853,9305,9055,9348,2750,5000,6420,10,1,186956024,17106,-8.47,1.57,12,0.11,-1080.00,5846.00,16940,20230428,-45.99,6970,20230726,31.28,16940,-45.99,20230428,6970,31.28,20230726,16940,-45.99,20230428,2770,230.32,20220920,0.08,N,003620,5000,9347 억,,48106359,N,N,1090,N,00,N
|
|
20230920,090140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9200,20,2,0.22,164716310,17919,3.25,9200,9200,9180,11930,6430,9180,9192.27,25.73,0,-582,9353,9266,9103,9016,8853,9305,9055,9348,2750,5000,6420,10,1,186956024,17200,-8.52,1.57,12,0.01,-1080.00,5846.00,16940,20230428,-45.69,6970,20230726,31.99,16940,-45.69,20230428,6970,31.99,20230726,16940,-45.69,20230428,2770,232.13,20220920,0.08,N,003620,5000,9347 억,,48106359,N,N,1090,N,00,N
|
|
20230919,160139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9180,10,2,0.11,4886854150,540792,88.69,9180,9190,8940,11920,6420,9170,9036.19,25.75,0,-28366,9430,9300,9150,9020,8870,9365,9085,9348,2750,5000,6410,10,1,186956024,17163,-8.50,1.57,12,0.29,-1080.00,5846.00,16940,20230428,-45.81,6970,20230726,31.71,16940,-45.81,20230428,6970,31.71,20230726,16940,-45.81,20230428,2770,231.41,20220919,0.07,N,003620,5000,9347 억,,48142642,N,N,1090,N,00,N
|
|
20230919,150141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9040,-130,5,-1.42,4299684670,476456,78.14,9180,9190,8940,11920,6420,9170,9024.29,25.75,0,-23607,9430,9300,9150,9020,8870,9365,9085,9348,2750,5000,6410,10,1,186956024,16901,-8.37,1.55,12,0.25,-1080.00,5846.00,16940,20230428,-46.64,6970,20230726,29.70,16940,-46.64,20230428,6970,29.70,20230726,16940,-46.64,20230428,2770,226.35,20220919,0.07,N,003620,5000,9347 억,,48142642,N,N,2087,N,00,N
|
|
20230919,140139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8990,-180,5,-1.96,3514192390,389274,63.84,9180,9190,8940,11920,6420,9170,9027.54,25.75,0,-31901,9430,9300,9150,9020,8870,9365,9085,9348,2750,5000,6410,10,1,186956024,16807,-8.32,1.54,12,0.21,-1080.00,5846.00,16940,20230428,-46.93,6970,20230726,28.98,16940,-46.93,20230428,6970,28.98,20230726,16940,-46.93,20230428,2770,224.55,20220919,0.07,N,003620,5000,9347 억,,48142642,N,N,2087,N,00,N
|
|
20230919,130140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8990,-180,5,-1.96,3176934290,351709,57.68,9180,9190,8940,11920,6420,9170,9032.83,25.75,0,-34056,9430,9300,9150,9020,8870,9365,9085,9348,2750,5000,6410,10,1,186956024,16807,-8.32,1.54,12,0.19,-1080.00,5846.00,16940,20230428,-46.93,6970,20230726,28.98,16940,-46.93,20230428,6970,28.98,20230726,16940,-46.93,20230428,2770,224.55,20220919,0.07,N,003620,5000,9347 억,,48142642,N,N,2087,N,00,N
|
|
20230919,120141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9010,-160,5,-1.74,2551189040,281992,46.24,9180,9190,9000,11920,6420,9170,9047.01,25.75,0,-26030,9430,9300,9150,9020,8870,9365,9085,9348,2750,5000,6410,10,1,186956024,16845,-8.34,1.54,12,0.15,-1080.00,5846.00,16940,20230428,-46.81,6970,20230726,29.27,16940,-46.81,20230428,6970,29.27,20230726,16940,-46.81,20230428,2770,225.27,20220919,0.07,N,003620,5000,9347 억,,48142642,N,N,2087,N,00,N
|
|
20230919,110143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9030,-140,5,-1.53,1877914190,207306,34.00,9180,9190,9010,11920,6420,9170,9058.64,25.75,0,-18058,9430,9300,9150,9020,8870,9365,9085,9348,2750,5000,6410,10,1,186956024,16882,-8.36,1.54,12,0.11,-1080.00,5846.00,16940,20230428,-46.69,6970,20230726,29.56,16940,-46.69,20230428,6970,29.56,20230726,16940,-46.69,20230428,2770,225.99,20220919,0.07,N,003620,5000,9347 억,,48142642,N,N,2087,N,00,N
|
|
20230919,100140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9060,-110,5,-1.20,1168786050,128898,21.14,9180,9190,9010,11920,6420,9170,9067.49,25.75,0,-8653,9430,9300,9150,9020,8870,9365,9085,9348,2750,5000,6410,10,1,186956024,16938,-8.39,1.55,12,0.07,-1080.00,5846.00,16940,20230428,-46.52,6970,20230726,29.99,16940,-46.52,20230428,6970,29.99,20230726,16940,-46.52,20230428,2770,227.08,20220919,0.07,N,003620,5000,9347 억,,48142642,N,N,2087,N,00,N
|
|
20230919,090141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9170,0,3,0.00,89467950,9749,1.60,9180,9190,9170,11920,6420,9170,9177.17,25.75,0,-3823,9430,9300,9150,9020,8870,9365,9085,9348,2750,5000,6410,10,1,186956024,17144,-8.49,1.57,12,0.01,-1080.00,5846.00,16940,20230428,-45.87,6970,20230726,31.56,16940,-45.87,20230428,6970,31.56,20230726,16940,-45.87,20230428,2770,231.05,20220919,0.07,N,003620,5000,9347 억,,48142642,N,N,2087,N,00,N
|
|
20230918,160142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9170,-130,5,-1.40,5508124500,604890,51.19,9140,9280,9000,12090,6510,9300,9105.83,25.75,0,-643,9966,9632,9466,9132,8966,9550,9050,9348,2790,5000,6510,10,1,186956024,17144,-8.49,1.57,12,0.32,-1080.00,5846.00,16940,20230428,-45.87,6970,20230726,31.56,16940,-45.87,20230428,6970,31.56,20230726,16940,-45.87,20230428,2770,231.05,20220919,0.06,N,003620,5000,9347 억,,48141456,N,N,2087,N,00,N
|
|
20230918,150139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9200,-100,5,-1.08,5140337880,564760,47.79,9140,9280,9000,12090,6510,9300,9101.68,25.75,0,-1614,9966,9632,9466,9132,8966,9550,9050,9348,2790,5000,6510,10,1,186956024,17200,-8.52,1.57,12,0.30,-1080.00,5846.00,16940,20230428,-45.69,6970,20230726,31.99,16940,-45.69,20230428,6970,31.99,20230726,16940,-45.69,20230428,2770,232.13,20220919,0.06,N,003620,5000,9347 억,,48141456,N,N,1,N,00,N
|
|
20230918,140142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9170,-130,5,-1.40,4690500430,515889,43.65,9140,9280,9000,12090,6510,9300,9091.93,25.75,0,1015,9966,9632,9466,9132,8966,9550,9050,9348,2790,5000,6510,10,1,186956024,17144,-8.49,1.57,12,0.28,-1080.00,5846.00,16940,20230428,-45.87,6970,20230726,31.56,16940,-45.87,20230428,6970,31.56,20230726,16940,-45.87,20230428,2770,231.05,20220919,0.06,N,003620,5000,9347 억,,48141456,N,N,1,N,00,N
|
|
20230918,130144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9070,-230,5,-2.47,3946978900,434771,36.79,9140,9200,9000,12090,6510,9300,9078.11,25.75,0,9558,9966,9632,9466,9132,8966,9550,9050,9348,2790,5000,6510,10,1,186956024,16957,-8.40,1.55,12,0.23,-1080.00,5846.00,16940,20230428,-46.46,6970,20230726,30.13,16940,-46.46,20230428,6970,30.13,20230726,16940,-46.46,20230428,2770,227.44,20220919,0.06,N,003620,5000,9347 억,,48141456,N,N,1,N,00,N
|
|
20230918,120140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9080,-220,5,-2.37,3613792280,398044,33.68,9140,9200,9000,12090,6510,9300,9078.68,25.75,0,11094,9966,9632,9466,9132,8966,9550,9050,9348,2790,5000,6510,10,1,186956024,16976,-8.41,1.55,12,0.21,-1080.00,5846.00,16940,20230428,-46.40,6970,20230726,30.27,16940,-46.40,20230428,6970,30.27,20230726,16940,-46.40,20230428,2770,227.80,20220919,0.06,N,003620,5000,9347 억,,48141456,N,N,1,N,00,N
|
|
20230918,110140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9070,-230,5,-2.47,3336826600,367545,31.10,9140,9200,9000,12090,6510,9300,9078.47,25.75,0,12327,9966,9632,9466,9132,8966,9550,9050,9348,2790,5000,6510,10,1,186956024,16957,-8.40,1.55,12,0.20,-1080.00,5846.00,16940,20230428,-46.46,6970,20230726,30.13,16940,-46.46,20230428,6970,30.13,20230726,16940,-46.46,20230428,2770,227.44,20220919,0.06,N,003620,5000,9347 억,,48141456,N,N,1,N,00,N
|
|
20230918,100139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9060,-240,5,-2.58,2748353110,302611,25.61,9140,9200,9000,12090,6510,9300,9081.87,25.75,0,14047,9966,9632,9466,9132,8966,9550,9050,9348,2790,5000,6510,10,1,186956024,16938,-8.39,1.55,12,0.16,-1080.00,5846.00,16940,20230428,-46.52,6970,20230726,29.99,16940,-46.52,20230428,6970,29.99,20230726,16940,-46.52,20230428,2770,227.08,20220919,0.06,N,003620,5000,9347 억,,48141456,N,N,1,N,00,N
|
|
20230918,090141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9120,-180,5,-1.94,270699920,29663,2.51,9140,9200,9060,12090,6510,9300,9123.71,25.75,0,2560,9966,9632,9466,9132,8966,9550,9050,9348,2790,5000,6510,10,1,186956024,17050,-8.44,1.56,12,0.02,-1080.00,5846.00,16940,20230428,-46.16,6970,20230726,30.85,16940,-46.16,20230428,6970,30.85,20230726,16940,-46.16,20230428,2770,229.24,20220919,0.06,N,003620,5000,9347 억,,48141456,N,N,1,N,00,N
|
|
20230915,160140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9300,-270,5,-2.82,11056959690,1170658,25.88,9800,9800,9300,12440,6700,9570,9445.39,25.88,0,-234068,10623,10096,9373,8846,8123,9735,8485,9348,2870,5000,6690,10,1,186956024,17387,-8.61,1.59,12,0.63,-1080.00,5846.00,16940,20230428,-45.10,6970,20230726,33.43,16940,-45.10,20230428,6970,33.43,20230726,16940,-45.10,20230428,2770,235.74,20220915,0.08,N,003620,5000,9347 억,,48375837,N,N,1,N,00,N
|
|
20230915,150141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9330,-240,5,-2.51,10017673020,1059017,23.41,9800,9800,9310,12440,6700,9570,9459.41,25.88,0,-243866,10623,10096,9373,8846,8123,9735,8485,9348,2870,5000,6690,10,1,186956024,17443,-8.64,1.60,12,0.57,-1080.00,5846.00,16940,20230428,-44.92,6970,20230726,33.86,16940,-44.92,20230428,6970,33.86,20230726,16940,-44.92,20230428,2770,236.82,20220915,0.08,N,003620,5000,9347 억,,48375837,N,N,109012,N,00,N
|
|
20230915,140141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9340,-230,5,-2.40,9106701120,961412,21.25,9800,9800,9320,12440,6700,9570,9472.21,25.88,0,-240317,10623,10096,9373,8846,8123,9735,8485,9348,2870,5000,6690,10,1,186956024,17462,-8.65,1.60,12,0.51,-1080.00,5846.00,16940,20230428,-44.86,6970,20230726,34.00,16940,-44.86,20230428,6970,34.00,20230726,16940,-44.86,20230428,2770,237.18,20220915,0.08,N,003620,5000,9347 억,,48375837,N,N,109012,N,00,N
|
|
20230915,130137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9370,-200,5,-2.09,7927107220,835286,18.46,9800,9800,9340,12440,6700,9570,9490.29,25.88,0,-219226,10623,10096,9373,8846,8123,9735,8485,9348,2870,5000,6690,10,1,186956024,17518,-8.68,1.60,12,0.45,-1080.00,5846.00,16940,20230428,-44.69,6970,20230726,34.43,16940,-44.69,20230428,6970,34.43,20230726,16940,-44.69,20230428,2770,238.27,20220915,0.08,N,003620,5000,9347 억,,48375837,N,N,109012,N,00,N
|
|
20230915,120141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9410,-160,5,-1.67,6900978010,725883,16.05,9800,9800,9340,12440,6700,9570,9507.01,25.88,0,-204039,10623,10096,9373,8846,8123,9735,8485,9348,2870,5000,6690,10,1,186956024,17593,-8.71,1.61,12,0.39,-1080.00,5846.00,16940,20230428,-44.45,6970,20230726,35.01,16940,-44.45,20230428,6970,35.01,20230726,16940,-44.45,20230428,2770,239.71,20220915,0.08,N,003620,5000,9347 억,,48375837,N,N,109012,N,00,N
|
|
20230915,110141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9480,-90,5,-0.94,6076412540,638436,14.11,9800,9800,9340,12440,6700,9570,9517.65,25.88,0,-186442,10623,10096,9373,8846,8123,9735,8485,9348,2870,5000,6690,10,1,186956024,17723,-8.78,1.62,12,0.34,-1080.00,5846.00,16940,20230428,-44.04,6970,20230726,36.01,16940,-44.04,20230428,6970,36.01,20230726,16940,-44.04,20230428,2770,242.24,20220915,0.08,N,003620,5000,9347 억,,48375837,N,N,109012,N,00,N
|
|
20230915,100142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9560,-10,5,-0.10,4820023240,506282,11.19,9800,9800,9340,12440,6700,9570,9520.43,25.88,0,-166919,10623,10096,9373,8846,8123,9735,8485,9348,2870,5000,6690,10,1,186956024,17873,-8.85,1.64,12,0.27,-1080.00,5846.00,16940,20230428,-43.57,6970,20230726,37.16,16940,-43.57,20230428,6970,37.16,20230726,16940,-43.57,20230428,2770,245.13,20220915,0.08,N,003620,5000,9347 억,,48375837,N,N,109012,N,00,N
|
|
20230915,090142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9620,50,2,0.52,520416150,53519,1.18,9800,9800,9600,12440,6700,9570,9723.95,25.88,0,-17525,10623,10096,9373,8846,8123,9735,8485,9348,2870,5000,6690,10,1,186956024,17985,-8.91,1.65,12,0.03,-1080.00,5846.00,16940,20230428,-43.21,6970,20230726,38.02,16940,-43.21,20230428,6970,38.02,20230726,16940,-43.21,20230428,2770,247.29,20220915,0.08,N,003620,5000,9347 억,,48375837,N,N,109012,N,00,N
|
|
20230914,160142,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9570,-30,5,-0.31,41954138610,4399968,233.20,9600,9900,8650,12480,6720,9600,9535.04,26.45,0,-715201,9826,9712,9506,9392,9186,9770,9450,9348,2880,5000,6720,10,1,186956024,17892,-8.86,1.64,12,2.35,-1080.00,5846.00,16940,20230428,-43.51,6970,20230726,37.30,16940,-43.51,20230428,6970,37.30,20230726,16940,-43.51,20230428,2770,245.49,20220914,0.08,N,003620,5000,9347 억,,49447132,N,N,15097,N,00,N
|
|
20230914,150139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9810,210,2,2.19,30812456010,3255330,172.53,9600,9870,8650,12480,6720,9600,9465.23,26.45,0,-394879,9826,9712,9506,9392,9186,9770,9450,9348,2880,5000,6720,10,1,186956024,18340,-9.08,1.68,12,1.74,-1080.00,5846.00,16940,20230428,-42.09,6970,20230726,40.75,16940,-42.09,20230428,6970,40.75,20230726,16940,-42.09,20230428,2770,254.15,20220914,0.08,N,003620,5000,9347 억,,49447132,N,N,2,N,00,N
|
|
20230914,140137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9140,-460,5,-4.79,15591594060,1675880,88.82,9600,9650,8650,12480,6720,9600,9303.53,26.45,0,-415270,9826,9712,9506,9392,9186,9770,9450,9348,2880,5000,6720,10,1,186956024,17088,-8.46,1.56,12,0.90,-1080.00,5846.00,16940,20230428,-46.04,6970,20230726,31.13,16940,-46.04,20230428,6970,31.13,20230726,16940,-46.04,20230428,2770,229.96,20220914,0.08,N,003620,5000,9347 억,,49447132,N,N,2,N,00,N
|
|
20230914,130137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9400,-200,5,-2.08,8703941870,919040,48.71,9600,9650,9380,12480,6720,9600,9470.69,26.45,0,-229105,9826,9712,9506,9392,9186,9770,9450,9348,2880,5000,6720,10,1,186956024,17574,-8.70,1.61,12,0.49,-1080.00,5846.00,16940,20230428,-44.51,6970,20230726,34.86,16940,-44.51,20230428,6970,34.86,20230726,16940,-44.51,20230428,2770,239.35,20220914,0.08,N,003620,5000,9347 억,,49447132,N,N,2,N,00,N
|
|
20230914,120141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9550,-50,5,-0.52,7339956720,774552,41.05,9600,9650,9380,12480,6720,9600,9476.39,26.45,0,-186062,9826,9712,9506,9392,9186,9770,9450,9348,2880,5000,6720,10,1,186956024,17854,-8.84,1.63,12,0.41,-1080.00,5846.00,16940,20230428,-43.62,6970,20230726,37.02,16940,-43.62,20230428,6970,37.02,20230726,16940,-43.62,20230428,2770,244.77,20220914,0.08,N,003620,5000,9347 억,,49447132,N,N,2,N,00,N
|
|
20230914,110139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9470,-130,5,-1.35,6205243030,655378,34.73,9600,9650,9380,12480,6720,9600,9468.19,26.45,0,-204045,9826,9712,9506,9392,9186,9770,9450,9348,2880,5000,6720,10,1,186956024,17705,-8.77,1.62,12,0.35,-1080.00,5846.00,16940,20230428,-44.10,6970,20230726,35.87,16940,-44.10,20230428,6970,35.87,20230726,16940,-44.10,20230428,2770,241.88,20220914,0.08,N,003620,5000,9347 억,,49447132,N,N,2,N,00,N
|
|
20230914,100136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9430,-170,5,-1.77,4813543610,507871,26.92,9600,9650,9380,12480,6720,9600,9477.89,26.45,0,-186173,9826,9712,9506,9392,9186,9770,9450,9348,2880,5000,6720,10,1,186956024,17630,-8.73,1.61,12,0.27,-1080.00,5846.00,16940,20230428,-44.33,6970,20230726,35.29,16940,-44.33,20230428,6970,35.29,20230726,16940,-44.33,20230428,2770,240.43,20220914,0.08,N,003620,5000,9347 억,,49447132,N,N,2,N,00,N
|
|
20230914,090138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9600,0,3,0.00,523058190,54500,2.89,9600,9650,9510,12480,6720,9600,9597.40,26.45,0,-26943,9826,9712,9506,9392,9186,9770,9450,9348,2880,5000,6720,10,1,186956024,17948,-8.89,1.64,12,0.03,-1080.00,5846.00,16940,20230428,-43.33,6970,20230726,37.73,16940,-43.33,20230428,6970,37.73,20230726,16940,-43.33,20230428,2770,246.57,20220914,0.08,N,003620,5000,9347 억,,49447132,N,N,2,N,00,N
|
|
20230913,160140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9600,170,2,1.80,17592157880,1854175,123.34,9470,9620,9300,12250,6610,9430,9487.64,26.45,0,-2215,9663,9546,9323,9206,8983,9605,9265,9348,2820,5000,6600,10,1,186956024,17948,-8.89,1.64,12,0.99,-1080.00,5846.00,16940,20230428,-43.33,6970,20230726,37.73,16940,-43.33,20230428,6970,37.73,20230726,16940,-43.33,20230428,2770,246.57,20220913,0.08,N,003620,5000,9347 억,,49444973,N,N,2,N,00,N
|
|
20230913,150137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9560,130,2,1.38,13985783470,1477405,98.28,9470,9620,9300,12250,6610,9430,9466.47,26.45,0,8444,9663,9546,9323,9206,8983,9605,9265,9348,2820,5000,6600,10,1,186956024,17873,-8.85,1.64,12,0.79,-1080.00,5846.00,16940,20230428,-43.57,6970,20230726,37.16,16940,-43.57,20230428,6970,37.16,20230726,16940,-43.57,20230428,2770,245.13,20220913,0.08,N,003620,5000,9347 억,,49444973,N,N,0,N,00,N
|
|
20230913,140141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9490,60,2,0.64,11620612100,1229252,81.77,9470,9620,9300,12250,6610,9430,9453.42,26.45,0,2305,9663,9546,9323,9206,8983,9605,9265,9348,2820,5000,6600,10,1,186956024,17742,-8.79,1.62,12,0.66,-1080.00,5846.00,16940,20230428,-43.98,6970,20230726,36.15,16940,-43.98,20230428,6970,36.15,20230726,16940,-43.98,20230428,2770,242.60,20220913,0.08,N,003620,5000,9347 억,,49444973,N,N,0,N,00,N
|
|
20230913,130137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9410,-20,5,-0.21,10656604360,1127144,74.98,9470,9620,9300,12250,6610,9430,9454.54,26.45,0,-22012,9663,9546,9323,9206,8983,9605,9265,9348,2820,5000,6600,10,1,186956024,17593,-8.71,1.61,12,0.60,-1080.00,5846.00,16940,20230428,-44.45,6970,20230726,35.01,16940,-44.45,20230428,6970,35.01,20230726,16940,-44.45,20230428,2770,239.71,20220913,0.08,N,003620,5000,9347 억,,49444973,N,N,0,N,00,N
|
|
20230913,120141,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9410,-20,5,-0.21,9931332150,1050039,69.85,9470,9620,9300,12250,6610,9430,9458.08,26.45,0,-17926,9663,9546,9323,9206,8983,9605,9265,9348,2820,5000,6600,10,1,186956024,17593,-8.71,1.61,12,0.56,-1080.00,5846.00,16940,20230428,-44.45,6970,20230726,35.01,16940,-44.45,20230428,6970,35.01,20230726,16940,-44.45,20230428,2770,239.71,20220913,0.08,N,003620,5000,9347 억,,49444973,N,N,0,N,00,N
|
|
20230913,110138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9370,-60,5,-0.64,8600346090,907923,60.39,9470,9620,9300,12250,6610,9430,9472.58,26.45,0,-3129,9663,9546,9323,9206,8983,9605,9265,9348,2820,5000,6600,10,1,186956024,17518,-8.68,1.60,12,0.49,-1080.00,5846.00,16940,20230428,-44.69,6970,20230726,34.43,16940,-44.69,20230428,6970,34.43,20230726,16940,-44.69,20230428,2770,238.27,20220913,0.08,N,003620,5000,9347 억,,49444973,N,N,0,N,00,N
|
|
20230913,100138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9560,130,2,1.38,4950360460,523063,34.79,9470,9580,9320,12250,6610,9430,9464.23,26.45,0,41231,9663,9546,9323,9206,8983,9605,9265,9348,2820,5000,6600,10,1,186956024,17873,-8.85,1.64,12,0.28,-1080.00,5846.00,16940,20230428,-43.57,6970,20230726,37.16,16940,-43.57,20230428,6970,37.16,20230726,16940,-43.57,20230428,2770,245.13,20220913,0.08,N,003620,5000,9347 억,,49444973,N,N,0,N,00,N
|
|
20230913,090138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9430,0,3,0.00,419342910,44389,2.95,9470,9480,9420,12250,6610,9430,9447.29,26.45,0,-13632,9663,9546,9323,9206,8983,9605,9265,9348,2820,5000,6600,10,1,186956024,17630,-8.73,1.61,12,0.02,-1080.00,5846.00,16940,20230428,-44.33,6970,20230726,35.29,16940,-44.33,20230428,6970,35.29,20230726,16940,-44.33,20230428,2770,240.43,20220913,0.08,N,003620,5000,9347 억,,49444973,N,N,0,N,00,N
|
|
20230912,160137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9430,80,2,0.86,13891890690,1489135,115.81,9410,9440,9100,12150,6550,9350,9328.69,26.28,0,336222,9550,9450,9280,9180,9010,9500,9230,9348,2800,5000,6540,10,1,186956024,17630,-8.73,1.61,12,0.80,-1080.00,5846.00,16940,20230428,-44.33,6970,20230726,35.29,16940,-44.33,20230428,6970,35.29,20230726,16940,-44.33,20230428,2770,240.43,20220913,0.08,N,003620,5000,9347 억,,49123048,N,N,14,N,00,N
|
|
20230912,150139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9430,80,2,0.86,12471111730,1338426,104.09,9410,9440,9100,12150,6550,9350,9317.74,26.28,0,278231,9550,9450,9280,9180,9010,9500,9230,9348,2800,5000,6540,10,1,186956024,17630,-8.73,1.61,12,0.72,-1080.00,5846.00,16940,20230428,-44.33,6970,20230726,35.29,16940,-44.33,20230428,6970,35.29,20230726,16940,-44.33,20230428,2770,240.43,20220913,0.08,N,003620,5000,9347 억,,49123048,N,N,14,N,00,N
|
|
20230912,140138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9390,40,2,0.43,10488595010,1127339,87.67,9410,9440,9100,12150,6550,9350,9303.84,26.28,0,186106,9550,9450,9280,9180,9010,9500,9230,9348,2800,5000,6540,10,1,186956024,17555,-8.69,1.61,12,0.60,-1080.00,5846.00,16940,20230428,-44.57,6970,20230726,34.72,16940,-44.57,20230428,6970,34.72,20230726,16940,-44.57,20230428,2770,238.99,20220913,0.08,N,003620,5000,9347 억,,49123048,N,N,14,N,00,N
|
|
20230912,130138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9390,40,2,0.43,8501555970,916005,71.24,9410,9430,9100,12150,6550,9350,9281.10,26.28,0,93669,9550,9450,9280,9180,9010,9500,9230,9348,2800,5000,6540,10,1,186956024,17555,-8.69,1.61,12,0.49,-1080.00,5846.00,16940,20230428,-44.57,6970,20230726,34.72,16940,-44.57,20230428,6970,34.72,20230726,16940,-44.57,20230428,2770,238.99,20220913,0.08,N,003620,5000,9347 억,,49123048,N,N,14,N,00,N
|
|
20230912,120136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9390,40,2,0.43,7006279360,756204,58.81,9410,9430,9100,12150,6550,9350,9265.03,26.28,0,41787,9550,9450,9280,9180,9010,9500,9230,9348,2800,5000,6540,10,1,186956024,17555,-8.69,1.61,12,0.40,-1080.00,5846.00,16940,20230428,-44.57,6970,20230726,34.72,16940,-44.57,20230428,6970,34.72,20230726,16940,-44.57,20230428,2770,238.99,20220913,0.08,N,003620,5000,9347 억,,49123048,N,N,14,N,00,N
|
|
20230912,110138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9260,-90,5,-0.96,5523452590,597464,46.46,9410,9430,9100,12150,6550,9350,9244.78,26.28,0,15922,9550,9450,9280,9180,9010,9500,9230,9348,2800,5000,6540,10,1,186956024,17312,-8.57,1.58,12,0.32,-1080.00,5846.00,16940,20230428,-45.34,6970,20230726,32.86,16940,-45.34,20230428,6970,32.86,20230726,16940,-45.34,20230428,2770,234.30,20220913,0.08,N,003620,5000,9347 억,,49123048,N,N,14,N,00,N
|
|
20230912,100137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9110,-240,5,-2.57,4284546500,462622,35.98,9410,9430,9110,12150,6550,9350,9261.38,26.28,0,-5630,9550,9450,9280,9180,9010,9500,9230,9348,2800,5000,6540,10,1,186956024,17032,-8.44,1.56,12,0.25,-1080.00,5846.00,16940,20230428,-46.22,6970,20230726,30.70,16940,-46.22,20230428,6970,30.70,20230726,16940,-46.22,20230428,2770,228.88,20220913,0.08,N,003620,5000,9347 억,,49123048,N,N,14,N,00,N
|
|
20230912,090139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9350,0,3,0.00,357594260,38083,2.96,9410,9420,9340,12150,6550,9350,9390.18,26.28,0,-15288,9550,9450,9280,9180,9010,9500,9230,9348,2800,5000,6540,10,1,186956024,17480,-8.66,1.60,12,0.02,-1080.00,5846.00,16940,20230428,-44.81,6970,20230726,34.15,16940,-44.81,20230428,6970,34.15,20230726,16940,-44.81,20230428,2770,237.55,20220913,0.08,N,003620,5000,9347 억,,49123048,N,N,14,N,00,N
|
|
20230911,160136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9350,160,2,1.74,11768844720,1270445,115.25,9280,9380,9110,11940,6440,9190,9263.51,26.23,0,102690,9376,9282,9146,9052,8916,9330,9100,9348,2750,5000,6430,10,1,186956024,17480,-8.66,1.60,12,0.68,-1080.00,5846.00,16940,20230428,-44.81,6970,20230726,34.15,16940,-44.81,20230428,6970,34.15,20230726,16940,-44.81,20230428,2770,237.55,20220913,0.08,N,003620,5000,9347 억,,49034530,N,N,14,N,00,N
|
|
20230911,150137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9330,140,2,1.52,10364996430,1120396,101.64,9280,9370,9110,11940,6440,9190,9251.23,26.23,0,84543,9376,9282,9146,9052,8916,9330,9100,9348,2750,5000,6430,10,1,186956024,17443,-8.64,1.60,12,0.60,-1080.00,5846.00,16940,20230428,-44.92,6970,20230726,33.86,16940,-44.92,20230428,6970,33.86,20230726,16940,-44.92,20230428,2770,236.82,20220913,0.08,N,003620,5000,9347 억,,49034530,N,N,9,N,00,N
|
|
20230911,140137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9300,110,2,1.20,8964625430,970027,88.00,9280,9370,9110,11940,6440,9190,9241.67,26.23,0,72819,9376,9282,9146,9052,8916,9330,9100,9348,2750,5000,6430,10,1,186956024,17387,-8.61,1.59,12,0.52,-1080.00,5846.00,16940,20230428,-45.10,6970,20230726,33.43,16940,-45.10,20230428,6970,33.43,20230726,16940,-45.10,20230428,2770,235.74,20220913,0.08,N,003620,5000,9347 억,,49034530,N,N,9,N,00,N
|
|
20230911,130138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9260,70,2,0.76,8260470300,894036,81.11,9280,9370,9110,11940,6440,9190,9239.57,26.23,0,71558,9376,9282,9146,9052,8916,9330,9100,9348,2750,5000,6430,10,1,186956024,17312,-8.57,1.58,12,0.48,-1080.00,5846.00,16940,20230428,-45.34,6970,20230726,32.86,16940,-45.34,20230428,6970,32.86,20230726,16940,-45.34,20230428,2770,234.30,20220913,0.08,N,003620,5000,9347 억,,49034530,N,N,9,N,00,N
|
|
20230911,120139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9300,110,2,1.20,6968317370,755117,68.50,9280,9370,9110,11940,6440,9190,9228.17,26.23,0,74580,9376,9282,9146,9052,8916,9330,9100,9348,2750,5000,6430,10,1,186956024,17387,-8.61,1.59,12,0.40,-1080.00,5846.00,16940,20230428,-45.10,6970,20230726,33.43,16940,-45.10,20230428,6970,33.43,20230726,16940,-45.10,20230428,2770,235.74,20220913,0.08,N,003620,5000,9347 억,,49034530,N,N,9,N,00,N
|
|
20230911,110138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9250,60,2,0.65,4737558770,515455,46.76,9280,9290,9110,11940,6440,9190,9191.02,26.23,0,69687,9376,9282,9146,9052,8916,9330,9100,9348,2750,5000,6430,10,1,186956024,17293,-8.56,1.58,12,0.28,-1080.00,5846.00,16940,20230428,-45.40,6970,20230726,32.71,16940,-45.40,20230428,6970,32.71,20230726,16940,-45.40,20230428,2770,233.94,20220913,0.08,N,003620,5000,9347 억,,49034530,N,N,9,N,00,N
|
|
20230911,100136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9130,-60,5,-0.65,2829697510,308410,27.98,9280,9280,9110,11940,6440,9190,9175.08,26.23,0,1768,9376,9282,9146,9052,8916,9330,9100,9348,2750,5000,6430,10,1,186956024,17069,-8.45,1.56,12,0.16,-1080.00,5846.00,16940,20230428,-46.10,6970,20230726,30.99,16940,-46.10,20230428,6970,30.99,20230726,16940,-46.10,20230428,2770,229.60,20220913,0.08,N,003620,5000,9347 억,,49034530,N,N,9,N,00,N
|
|
20230911,090135,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9230,40,2,0.44,431492290,46707,4.24,9280,9280,9190,11940,6440,9190,9239.12,26.23,0,-15563,9376,9282,9146,9052,8916,9330,9100,9348,2750,5000,6430,10,1,186956024,17256,-8.55,1.58,12,0.02,-1080.00,5846.00,16940,20230428,-45.51,6970,20230726,32.42,16940,-45.51,20230428,6970,32.42,20230726,16940,-45.51,20230428,2770,233.21,20220913,0.08,N,003620,5000,9347 억,,49034530,N,N,9,N,00,N
|
|
20230908,160138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9190,190,2,2.11,9952752830,1084956,117.92,9010,9240,9010,11700,6300,9000,9173.40,26.13,0,203654,9280,9140,8990,8850,8700,9065,8775,9348,2700,5000,6300,10,1,186956024,17181,-8.51,1.57,12,0.58,-1080.00,5846.00,16940,20230428,-45.75,6970,20230726,31.85,16940,-45.75,20230428,6970,31.85,20230726,16940,-45.75,20230428,2770,231.77,20220908,0.08,N,003620,5000,9347 억,,48853448,N,N,9,N,00,N
|
|
20230908,150138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9190,190,2,2.11,9301012860,1014076,110.22,9010,9240,9010,11700,6300,9000,9171.91,26.13,0,194548,9280,9140,8990,8850,8700,9065,8775,9348,2700,5000,6300,10,1,186956024,17181,-8.51,1.57,12,0.54,-1080.00,5846.00,16940,20230428,-45.75,6970,20230726,31.85,16940,-45.75,20230428,6970,31.85,20230726,16940,-45.75,20230428,2770,231.77,20220908,0.08,N,003620,5000,9347 억,,48853448,N,N,14,N,00,N
|
|
20230908,140137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9200,200,2,2.22,8597396270,937345,101.88,9010,9240,9010,11700,6300,9000,9172.07,26.13,0,186723,9280,9140,8990,8850,8700,9065,8775,9348,2700,5000,6300,10,1,186956024,17200,-8.52,1.57,12,0.50,-1080.00,5846.00,16940,20230428,-45.69,6970,20230726,31.99,16940,-45.69,20230428,6970,31.99,20230726,16940,-45.69,20230428,2770,232.13,20220908,0.08,N,003620,5000,9347 억,,48853448,N,N,14,N,00,N
|
|
20230908,130138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9190,190,2,2.11,7521087080,820211,89.15,9010,9240,9010,11700,6300,9000,9169.70,26.13,0,155884,9280,9140,8990,8850,8700,9065,8775,9348,2700,5000,6300,10,1,186956024,17181,-8.51,1.57,12,0.44,-1080.00,5846.00,16940,20230428,-45.75,6970,20230726,31.85,16940,-45.75,20230428,6970,31.85,20230726,16940,-45.75,20230428,2770,231.77,20220908,0.08,N,003620,5000,9347 억,,48853448,N,N,14,N,00,N
|
|
20230908,120140,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9190,190,2,2.11,6733362000,734449,79.83,9010,9240,9010,11700,6300,9000,9167.91,26.13,0,147084,9280,9140,8990,8850,8700,9065,8775,9348,2700,5000,6300,10,1,186956024,17181,-8.51,1.57,12,0.39,-1080.00,5846.00,16940,20230428,-45.75,6970,20230726,31.85,16940,-45.75,20230428,6970,31.85,20230726,16940,-45.75,20230428,2770,231.77,20220908,0.08,N,003620,5000,9347 억,,48853448,N,N,14,N,00,N
|
|
20230908,110138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9160,160,2,1.78,5526532110,603020,65.54,9010,9240,9010,11700,6300,9000,9164.76,26.13,0,100829,9280,9140,8990,8850,8700,9065,8775,9348,2700,5000,6300,10,1,186956024,17125,-8.48,1.57,12,0.32,-1080.00,5846.00,16940,20230428,-45.93,6970,20230726,31.42,16940,-45.93,20230428,6970,31.42,20230726,16940,-45.93,20230428,2770,230.69,20220908,0.08,N,003620,5000,9347 억,,48853448,N,N,14,N,00,N
|
|
20230908,100137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9180,180,2,2.00,4024233520,439493,47.77,9010,9240,9010,11700,6300,9000,9156.54,26.13,0,72592,9280,9140,8990,8850,8700,9065,8775,9348,2700,5000,6300,10,1,186956024,17163,-8.50,1.57,12,0.24,-1080.00,5846.00,16940,20230428,-45.81,6970,20230726,31.71,16940,-45.81,20230428,6970,31.71,20230726,16940,-45.81,20230428,2770,231.41,20220908,0.08,N,003620,5000,9347 억,,48853448,N,N,14,N,00,N
|
|
20230908,090139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9120,120,2,1.33,224711460,24796,2.70,9010,9130,9010,11700,6300,9000,9062.41,26.13,0,8940,9280,9140,8990,8850,8700,9065,8775,9348,2700,5000,6300,10,1,186956024,17050,-8.44,1.56,12,0.01,-1080.00,5846.00,16940,20230428,-46.16,6970,20230726,30.85,16940,-46.16,20230428,6970,30.85,20230726,16940,-46.16,20230428,2770,229.24,20220908,0.08,N,003620,5000,9347 억,,48853448,N,N,14,N,00,N
|
|
20230907,160138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9000,-110,5,-1.21,8222323570,914525,65.31,9120,9130,8840,11840,6380,9110,8990.76,26.12,0,61740,9376,9242,9016,8882,8656,9310,8950,9348,2730,5000,6370,10,1,186956024,16826,-8.33,1.54,12,0.49,-1080.00,5846.00,16940,20230428,-46.87,6970,20230726,29.12,16940,-46.87,20230428,6970,29.12,20230726,16940,-46.87,20230428,2770,224.91,20220907,0.08,N,003620,5000,9347 억,,48831391,N,N,14,N,00,N
|
|
20230907,150136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8970,-140,5,-1.54,7805803080,868238,62.00,9120,9130,8840,11840,6380,9110,8990.35,26.12,0,53148,9376,9242,9016,8882,8656,9310,8950,9348,2730,5000,6370,10,1,186956024,16770,-8.31,1.53,12,0.46,-1080.00,5846.00,16940,20230428,-47.05,6970,20230726,28.69,16940,-47.05,20230428,6970,28.69,20230726,16940,-47.05,20230428,2770,223.83,20220907,0.08,N,003620,5000,9347 억,,48831391,N,N,17,N,00,N
|
|
20230907,140136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9020,-90,5,-0.99,6986510780,777235,55.50,9120,9130,8840,11840,6380,9110,8988.88,26.12,0,34420,9376,9242,9016,8882,8656,9310,8950,9348,2730,5000,6370,10,1,186956024,16863,-8.35,1.54,12,0.42,-1080.00,5846.00,16940,20230428,-46.75,6970,20230726,29.41,16940,-46.75,20230428,6970,29.41,20230726,16940,-46.75,20230428,2770,225.63,20220907,0.08,N,003620,5000,9347 억,,48831391,N,N,17,N,00,N
|
|
20230907,130138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9120,10,2,0.11,6126096980,682237,48.72,9120,9130,8840,11840,6380,9110,8979.37,26.12,0,24549,9376,9242,9016,8882,8656,9310,8950,9348,2730,5000,6370,10,1,186956024,17050,-8.44,1.56,12,0.36,-1080.00,5846.00,16940,20230428,-46.16,6970,20230726,30.85,16940,-46.16,20230428,6970,30.85,20230726,16940,-46.16,20230428,2770,229.24,20220907,0.08,N,003620,5000,9347 억,,48831391,N,N,17,N,00,N
|
|
20230907,120139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9080,-30,5,-0.33,5089225430,568399,40.59,9120,9130,8840,11840,6380,9110,8953.53,26.12,0,9852,9376,9242,9016,8882,8656,9310,8950,9348,2730,5000,6370,10,1,186956024,16976,-8.41,1.55,12,0.30,-1080.00,5846.00,16940,20230428,-46.40,6970,20230726,30.27,16940,-46.40,20230428,6970,30.27,20230726,16940,-46.40,20230428,2770,227.80,20220907,0.08,N,003620,5000,9347 억,,48831391,N,N,17,N,00,N
|
|
20230907,110137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9020,-90,5,-0.99,3864132390,433160,30.93,9120,9130,8840,11840,6380,9110,8920.67,26.12,0,-23796,9376,9242,9016,8882,8656,9310,8950,9348,2730,5000,6370,10,1,186956024,16863,-8.35,1.54,12,0.23,-1080.00,5846.00,16940,20230428,-46.75,6970,20230726,29.41,16940,-46.75,20230428,6970,29.41,20230726,16940,-46.75,20230428,2770,225.63,20220907,0.08,N,003620,5000,9347 억,,48831391,N,N,17,N,00,N
|
|
20230907,100137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8860,-250,5,-2.74,3039038730,340643,24.32,9120,9130,8840,11840,6380,9110,8921.31,26.12,0,-31467,9376,9242,9016,8882,8656,9310,8950,9348,2730,5000,6370,10,1,186956024,16564,-8.20,1.52,12,0.18,-1080.00,5846.00,16940,20230428,-47.70,6970,20230726,27.12,16940,-47.70,20230428,6970,27.12,20230726,16940,-47.70,20230428,2770,219.86,20220907,0.08,N,003620,5000,9347 억,,48831391,N,N,17,N,00,N
|
|
20230907,090138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9020,-90,5,-0.99,226329490,24962,1.78,9120,9130,9000,11840,6380,9110,9066.44,26.12,0,-10462,9376,9242,9016,8882,8656,9310,8950,9348,2730,5000,6370,10,1,186956024,16863,-8.35,1.54,12,0.01,-1080.00,5846.00,16940,20230428,-46.75,6970,20230726,29.41,16940,-46.75,20230428,6970,29.41,20230726,16940,-46.75,20230428,2770,225.63,20220907,0.08,N,003620,5000,9347 억,,48831391,N,N,17,N,00,N
|
|
20230906,160137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9110,250,2,2.82,12576729860,1389746,110.02,8860,9150,8790,11510,6210,8860,9049.95,25.97,0,320392,9420,9140,8940,8660,8460,9280,8800,9348,2650,5000,6200,10,1,186956024,17032,-8.44,1.56,12,0.74,-1080.00,5846.00,16940,20230428,-46.22,6970,20230726,30.70,16940,-46.22,20230428,6970,30.70,20230726,16940,-46.22,20230428,2770,228.88,20220906,0.08,N,003620,5000,9347 억,,48545426,N,N,17,N,00,N
|
|
20230906,150136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9070,210,2,2.37,11515861910,1273160,100.79,8860,9150,8790,11510,6210,8860,9045.48,25.97,0,277960,9420,9140,8940,8660,8460,9280,8800,9348,2650,5000,6200,10,1,186956024,16957,-8.40,1.55,12,0.68,-1080.00,5846.00,16940,20230428,-46.46,6970,20230726,30.13,16940,-46.46,20230428,6970,30.13,20230726,16940,-46.46,20230428,2770,227.44,20220906,0.08,N,003620,5000,9347 억,,48545426,N,N,24,N,00,N
|
|
20230906,140137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9060,200,2,2.26,10239687750,1132536,89.65,8860,9150,8790,11510,6210,8860,9041.79,25.97,0,244917,9420,9140,8940,8660,8460,9280,8800,9348,2650,5000,6200,10,1,186956024,16938,-8.39,1.55,12,0.61,-1080.00,5846.00,16940,20230428,-46.52,6970,20230726,29.99,16940,-46.52,20230428,6970,29.99,20230726,16940,-46.52,20230428,2770,227.08,20220906,0.08,N,003620,5000,9347 억,,48545426,N,N,24,N,00,N
|
|
20230906,130139,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9100,240,2,2.71,8319386470,921674,72.96,8860,9120,8790,11510,6210,8860,9026.85,25.97,0,225906,9420,9140,8940,8660,8460,9280,8800,9348,2650,5000,6200,10,1,186956024,17013,-8.43,1.56,12,0.49,-1080.00,5846.00,16940,20230428,-46.28,6970,20230726,30.56,16940,-46.28,20230428,6970,30.56,20230726,16940,-46.28,20230428,2770,228.52,20220906,0.08,N,003620,5000,9347 억,,48545426,N,N,24,N,00,N
|
|
20230906,120138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9070,210,2,2.37,6769121040,750789,59.43,8860,9120,8790,11510,6210,8860,9016.55,25.97,0,164996,9420,9140,8940,8660,8460,9280,8800,9348,2650,5000,6200,10,1,186956024,16957,-8.40,1.55,12,0.40,-1080.00,5846.00,16940,20230428,-46.46,6970,20230726,30.13,16940,-46.46,20230428,6970,30.13,20230726,16940,-46.46,20230428,2770,227.44,20220906,0.08,N,003620,5000,9347 억,,48545426,N,N,24,N,00,N
|
|
20230906,110136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9030,170,2,1.92,5793179460,642834,50.89,8860,9120,8790,11510,6210,8860,9012.55,25.97,0,139572,9420,9140,8940,8660,8460,9280,8800,9348,2650,5000,6200,10,1,186956024,16882,-8.36,1.54,12,0.34,-1080.00,5846.00,16940,20230428,-46.69,6970,20230726,29.56,16940,-46.69,20230428,6970,29.56,20230726,16940,-46.69,20230428,2770,225.99,20220906,0.08,N,003620,5000,9347 억,,48545426,N,N,24,N,00,N
|
|
20230906,100136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9030,170,2,1.92,3729437100,414926,32.85,8860,9070,8790,11510,6210,8860,8989.00,25.97,0,134774,9420,9140,8940,8660,8460,9280,8800,9348,2650,5000,6200,10,1,186956024,16882,-8.36,1.54,12,0.22,-1080.00,5846.00,16940,20230428,-46.69,6970,20230726,29.56,16940,-46.69,20230428,6970,29.56,20230726,16940,-46.69,20230428,2770,225.99,20220906,0.08,N,003620,5000,9347 억,,48545426,N,N,24,N,00,N
|
|
20230906,090137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8800,-60,5,-0.68,117893390,13323,1.05,8860,8870,8800,11510,6210,8860,8846.20,25.97,0,-2979,9420,9140,8940,8660,8460,9280,8800,9348,2650,5000,6200,10,1,186956024,16452,-8.15,1.51,12,0.01,-1080.00,5846.00,16940,20230428,-48.05,6970,20230726,26.26,16940,-48.05,20230428,6970,26.26,20230726,16940,-48.05,20230428,2770,217.69,20220906,0.08,N,003620,5000,9347 억,,48545426,N,N,24,N,00,N
|
|
20230905,160136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8860,40,2,0.45,11254212720,1255614,192.84,8830,9220,8740,11460,6180,8820,8963.20,26.06,0,-173635,8986,8902,8766,8682,8546,8835,8615,9348,2640,5000,6170,10,1,186956024,16564,-8.20,1.52,12,0.67,-1080.00,5846.00,16940,20230428,-47.70,6970,20230726,27.12,16940,-47.70,20230428,6970,27.12,20230726,16940,-47.70,20230428,2770,219.86,20220905,0.08,N,003620,5000,9347 억,,48721137,N,N,24,N,00,N
|
|
20230905,150137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8840,20,2,0.23,10955151450,1221837,187.65,8830,9220,8740,11460,6180,8820,8966.14,26.06,0,-176956,8986,8902,8766,8682,8546,8835,8615,9348,2640,5000,6170,10,1,186956024,16527,-8.19,1.51,12,0.65,-1080.00,5846.00,16940,20230428,-47.82,6970,20230726,26.83,16940,-47.82,20230428,6970,26.83,20230726,16940,-47.82,20230428,2770,219.13,20220905,0.08,N,003620,5000,9347 억,,48721137,N,N,67,N,00,N
|
|
20230905,140137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8870,50,2,0.57,10485811660,1168756,179.50,8830,9220,8740,11460,6180,8820,8971.79,26.06,0,-173528,8986,8902,8766,8682,8546,8835,8615,9348,2640,5000,6170,10,1,186956024,16583,-8.21,1.52,12,0.63,-1080.00,5846.00,16940,20230428,-47.64,6970,20230726,27.26,16940,-47.64,20230428,6970,27.26,20230726,16940,-47.64,20230428,2770,220.22,20220905,0.08,N,003620,5000,9347 억,,48721137,N,N,67,N,00,N
|
|
20230905,130132,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8860,40,2,0.45,9996768040,1113634,171.03,8830,9220,8740,11460,6180,8820,8976.72,26.06,0,-172186,8986,8902,8766,8682,8546,8835,8615,9348,2640,5000,6170,10,1,186956024,16564,-8.20,1.52,12,0.60,-1080.00,5846.00,16940,20230428,-47.70,6970,20230726,27.12,16940,-47.70,20230428,6970,27.12,20230726,16940,-47.70,20230428,2770,219.86,20220905,0.08,N,003620,5000,9347 억,,48721137,N,N,67,N,00,N
|
|
20230905,120137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8810,-10,5,-0.11,9407835440,1046985,160.80,8830,9220,8740,11460,6180,8820,8985.66,26.06,0,-158154,8986,8902,8766,8682,8546,8835,8615,9348,2640,5000,6170,10,1,186956024,16471,-8.16,1.51,12,0.56,-1080.00,5846.00,16940,20230428,-47.99,6970,20230726,26.40,16940,-47.99,20230428,6970,26.40,20230726,16940,-47.99,20230428,2770,218.05,20220905,0.08,N,003620,5000,9347 억,,48721137,N,N,67,N,00,N
|
|
20230905,110136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8800,-20,5,-0.23,8945761840,994492,152.73,8830,9220,8740,11460,6180,8820,8995.33,26.06,0,-144073,8986,8902,8766,8682,8546,8835,8615,9348,2640,5000,6170,10,1,186956024,16452,-8.15,1.51,12,0.53,-1080.00,5846.00,16940,20230428,-48.05,6970,20230726,26.26,16940,-48.05,20230428,6970,26.26,20230726,16940,-48.05,20230428,2770,217.69,20220905,0.08,N,003620,5000,9347 억,,48721137,N,N,67,N,00,N
|
|
20230905,100136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8820,0,3,0.00,7638662700,846140,129.95,8830,9220,8770,11460,6180,8820,9027.69,26.06,0,-125425,8986,8902,8766,8682,8546,8835,8615,9348,2640,5000,6170,10,1,186956024,16490,-8.17,1.51,12,0.45,-1080.00,5846.00,16940,20230428,-47.93,6970,20230726,26.54,16940,-47.93,20230428,6970,26.54,20230726,16940,-47.93,20230428,2770,218.41,20220905,0.08,N,003620,5000,9347 억,,48721137,N,N,67,N,00,N
|
|
20230905,090134,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8830,10,2,0.11,110198740,12485,1.92,8830,8850,8800,11460,6180,8820,8826.55,26.06,0,-4974,8986,8902,8766,8682,8546,8835,8615,9348,2640,5000,6170,10,1,186956024,16508,-8.18,1.51,12,0.01,-1080.00,5846.00,16940,20230428,-47.87,6970,20230726,26.69,16940,-47.87,20230428,6970,26.69,20230726,16940,-47.87,20230428,2770,218.77,20220905,0.08,N,003620,5000,9347 억,,48721137,N,N,67,N,00,N
|
|
20230904,160135,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8820,10,2,0.11,5612415680,641618,84.38,8830,8850,8630,11450,6170,8810,8747.07,26.08,0,-20199,9036,8922,8776,8662,8516,8850,8590,9348,2640,5000,6160,10,1,186956024,16490,-8.17,1.51,12,0.34,-1080.00,5846.00,16940,20230428,-47.93,6970,20230726,26.54,16940,-47.93,20230428,6970,26.54,20230726,16940,-47.93,20230428,2770,218.41,20220905,0.07,N,003620,5000,9347 억,,48751023,N,N,67,N,00,N
|
|
20230904,150133,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8810,0,3,0.00,5053901030,578233,76.05,8830,8840,8630,11450,6170,8810,8740.25,26.08,0,-23825,9036,8922,8776,8662,8516,8850,8590,9348,2640,5000,6160,10,1,186956024,16471,-8.16,1.51,12,0.31,-1080.00,5846.00,16940,20230428,-47.99,6970,20230726,26.40,16940,-47.99,20230428,6970,26.40,20230726,16940,-47.99,20230428,2770,218.05,20220905,0.07,N,003620,5000,9347 억,,48751023,N,N,28,N,00,N
|
|
20230904,140134,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8800,-10,5,-0.11,4590483450,525523,69.12,8830,8840,8630,11450,6170,8810,8735.08,26.08,0,-28875,9036,8922,8776,8662,8516,8850,8590,9348,2640,5000,6160,10,1,186956024,16452,-8.15,1.51,12,0.28,-1080.00,5846.00,16940,20230428,-48.05,6970,20230726,26.26,16940,-48.05,20230428,6970,26.26,20230726,16940,-48.05,20230428,2770,217.69,20220905,0.07,N,003620,5000,9347 억,,48751023,N,N,28,N,00,N
|
|
20230904,130136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8740,-70,5,-0.79,4095212410,469064,61.69,8830,8840,8630,11450,6170,8810,8730.60,26.08,0,-38414,9036,8922,8776,8662,8516,8850,8590,9348,2640,5000,6160,10,1,186956024,16340,-8.09,1.50,12,0.25,-1080.00,5846.00,16940,20230428,-48.41,6970,20230726,25.39,16940,-48.41,20230428,6970,25.39,20230726,16940,-48.41,20230428,2770,215.52,20220905,0.07,N,003620,5000,9347 억,,48751023,N,N,28,N,00,N
|
|
20230904,120133,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8830,20,2,0.23,3474528780,398321,52.39,8830,8840,8630,11450,6170,8810,8722.94,26.08,0,-13246,9036,8922,8776,8662,8516,8850,8590,9348,2640,5000,6160,10,1,186956024,16508,-8.18,1.51,12,0.21,-1080.00,5846.00,16940,20230428,-47.87,6970,20230726,26.69,16940,-47.87,20230428,6970,26.69,20230726,16940,-47.87,20230428,2770,218.77,20220905,0.07,N,003620,5000,9347 억,,48751023,N,N,28,N,00,N
|
|
20230904,110133,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8730,-80,5,-0.91,2908892740,334027,43.93,8830,8840,8630,11450,6170,8810,8708.56,26.08,0,-7409,9036,8922,8776,8662,8516,8850,8590,9348,2640,5000,6160,10,1,186956024,16321,-8.08,1.49,12,0.18,-1080.00,5846.00,16940,20230428,-48.47,6970,20230726,25.25,16940,-48.47,20230428,6970,25.25,20230726,16940,-48.47,20230428,2770,215.16,20220905,0.07,N,003620,5000,9347 억,,48751023,N,N,28,N,00,N
|
|
20230904,100131,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8680,-130,5,-1.48,1837584530,211108,27.76,8830,8840,8630,11450,6170,8810,8704.48,26.08,0,-14164,9036,8922,8776,8662,8516,8850,8590,9348,2640,5000,6160,10,1,186956024,16228,-8.04,1.48,12,0.11,-1080.00,5846.00,16940,20230428,-48.76,6970,20230726,24.53,16940,-48.76,20230428,6970,24.53,20230726,16940,-48.76,20230428,2770,213.36,20220905,0.07,N,003620,5000,9347 억,,48751023,N,N,28,N,00,N
|
|
20230904,090134,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8740,-70,5,-0.79,268644880,30480,4.01,8830,8840,8730,11450,6170,8810,8813.81,26.08,0,-15659,9036,8922,8776,8662,8516,8850,8590,9348,2640,5000,6160,10,1,186956024,16340,-8.09,1.50,12,0.02,-1080.00,5846.00,16940,20230428,-48.41,6970,20230726,25.39,16940,-48.41,20230428,6970,25.39,20230726,16940,-48.41,20230428,2770,215.52,20220905,0.07,N,003620,5000,9347 억,,48751023,N,N,28,N,00,N
|
|
20230901,160133,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8810,20,2,0.23,6580401020,748420,36.72,8840,8890,8630,11420,6160,8790,8792.32,26.05,0,40318,9050,8920,8770,8640,8490,8845,8565,9348,2630,5000,6150,10,1,186956024,16471,-8.16,1.51,12,0.40,-1080.00,5846.00,16940,20230428,-47.99,6970,20230726,26.40,16940,-47.99,20230428,6970,26.40,20230726,16940,-47.99,20230428,2770,218.05,20220901,0.07,N,003620,5000,9347 억,,48710222,N,N,28,N,00,N
|
|
20230901,150135,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8800,10,2,0.11,6081086810,691643,33.93,8840,8890,8630,11420,6160,8790,8792.23,26.05,0,40479,9050,8920,8770,8640,8490,8845,8565,9348,2630,5000,6150,10,1,186956024,16452,-8.15,1.51,12,0.37,-1080.00,5846.00,16940,20230428,-48.05,6970,20230726,26.26,16940,-48.05,20230428,6970,26.26,20230726,16940,-48.05,20230428,2770,217.69,20220901,0.07,N,003620,5000,9347 억,,48710222,N,N,2,N,00,N
|
|
20230901,140133,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8860,70,2,0.80,5348424820,608564,29.86,8840,8890,8630,11420,6160,8790,8788.60,26.05,0,42837,9050,8920,8770,8640,8490,8845,8565,9348,2630,5000,6150,10,1,186956024,16564,-8.20,1.52,12,0.33,-1080.00,5846.00,16940,20230428,-47.70,6970,20230726,27.12,16940,-47.70,20230428,6970,27.12,20230726,16940,-47.70,20230428,2770,219.86,20220901,0.07,N,003620,5000,9347 억,,48710222,N,N,2,N,00,N
|
|
20230901,130134,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8840,50,2,0.57,4560108900,519586,25.49,8840,8880,8630,11420,6160,8790,8776.43,26.05,0,41016,9050,8920,8770,8640,8490,8845,8565,9348,2630,5000,6150,10,1,186956024,16527,-8.19,1.51,12,0.28,-1080.00,5846.00,16940,20230428,-47.82,6970,20230726,26.83,16940,-47.82,20230428,6970,26.83,20230726,16940,-47.82,20230428,2770,219.13,20220901,0.07,N,003620,5000,9347 억,,48710222,N,N,2,N,00,N
|
|
20230901,120134,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8820,30,2,0.34,3516934380,401809,19.71,8840,8850,8630,11420,6160,8790,8752.75,26.05,0,38662,9050,8920,8770,8640,8490,8845,8565,9348,2630,5000,6150,10,1,186956024,16490,-8.17,1.51,12,0.21,-1080.00,5846.00,16940,20230428,-47.93,6970,20230726,26.54,16940,-47.93,20230428,6970,26.54,20230726,16940,-47.93,20230428,2770,218.41,20220901,0.07,N,003620,5000,9347 억,,48710222,N,N,2,N,00,N
|
|
20230901,110133,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8800,10,2,0.11,2759759940,315736,15.49,8840,8850,8630,11420,6160,8790,8740.72,26.05,0,14230,9050,8920,8770,8640,8490,8845,8565,9348,2630,5000,6150,10,1,186956024,16452,-8.15,1.51,12,0.17,-1080.00,5846.00,16940,20230428,-48.05,6970,20230726,26.26,16940,-48.05,20230428,6970,26.26,20230726,16940,-48.05,20230428,2770,217.69,20220901,0.07,N,003620,5000,9347 억,,48710222,N,N,2,N,00,N
|
|
20230901,100133,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8780,-10,5,-0.11,1616849020,185576,9.10,8840,8840,8630,11420,6160,8790,8712.60,26.05,0,-4764,9050,8920,8770,8640,8490,8845,8565,9348,2630,5000,6150,10,1,186956024,16415,-8.13,1.50,12,0.10,-1080.00,5846.00,16940,20230428,-48.17,6970,20230726,25.97,16940,-48.17,20230428,6970,25.97,20230726,16940,-48.17,20230428,2770,216.97,20220901,0.07,N,003620,5000,9347 억,,48710222,N,N,2,N,00,N
|
|
20230901,090133,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8710,-80,5,-0.91,193137950,22078,1.08,8840,8840,8630,11420,6160,8790,8747.97,26.05,0,-9205,9050,8920,8770,8640,8490,8845,8565,9348,2630,5000,6150,10,1,186956024,16284,-8.06,1.49,12,0.01,-1080.00,5846.00,16940,20230428,-48.58,6970,20230726,24.96,16940,-48.58,20230428,6970,24.96,20230726,16940,-48.58,20230428,2770,214.44,20220901,0.07,N,003620,5000,9347 억,,48710222,N,N,2,N,00,N
|