186 lines
80 KiB
CSV
186 lines
80 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
|
|
20240731,160150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6000,50,2,0.84,3134169100,520542,97.71,6000,6120,5960,7730,4170,5950,6021.03,24.89,0,45586,6103,6026,5983,5906,5863,6005,5885,9768,1780,5000,4400,10,1,195352670,11721,125.00,1.04,12,0.27,48.00,5791.00,9900,20230914,-39.39,5000,20240627,20.00,8880,-32.43,20240102,5000,20.00,20240627,9900,-39.39,20230914,5000,20.00,20240627,0.17,N,003620,5000,9767 억,,48632960,N,N,3351,N,00,N
|
|
20240731,150152,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6030,80,2,1.34,2919171020,484735,90.99,6000,6120,5960,7730,4170,5950,6022.20,24.89,0,43384,6103,6026,5983,5906,5863,6005,5885,9768,1780,5000,4400,10,1,195352670,11780,125.62,1.04,12,0.25,48.00,5791.00,9900,20230914,-39.09,5000,20240627,20.60,8880,-32.09,20240102,5000,20.60,20240627,9900,-39.09,20230914,5000,20.60,20240627,0.17,N,003620,5000,9767 억,,48632960,N,N,3866,N,00,N
|
|
20240731,140151,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6000,50,2,0.84,2532874090,420305,78.89,6000,6120,5960,7730,4170,5950,6026.28,24.89,0,24254,6103,6026,5983,5906,5863,6005,5885,9768,1780,5000,4400,10,1,195352670,11721,125.00,1.04,12,0.22,48.00,5791.00,9900,20230914,-39.39,5000,20240627,20.00,8880,-32.43,20240102,5000,20.00,20240627,9900,-39.39,20230914,5000,20.00,20240627,0.17,N,003620,5000,9767 억,,48632960,N,N,3866,N,00,N
|
|
20240731,130151,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6030,80,2,1.34,2140381830,354865,66.61,6000,6120,5960,7730,4170,5950,6031.54,24.89,0,31221,6103,6026,5983,5906,5863,6005,5885,9768,1780,5000,4400,10,1,195352670,11780,125.62,1.04,12,0.18,48.00,5791.00,9900,20230914,-39.09,5000,20240627,20.60,8880,-32.09,20240102,5000,20.60,20240627,9900,-39.09,20230914,5000,20.60,20240627,0.17,N,003620,5000,9767 억,,48632960,N,N,3866,N,00,N
|
|
20240731,120152,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6030,80,2,1.34,1994125240,330596,62.05,6000,6120,5960,7730,4170,5950,6031.91,24.89,0,30319,6103,6026,5983,5906,5863,6005,5885,9768,1780,5000,4400,10,1,195352670,11780,125.62,1.04,12,0.17,48.00,5791.00,9900,20230914,-39.09,5000,20240627,20.60,8880,-32.09,20240102,5000,20.60,20240627,9900,-39.09,20230914,5000,20.60,20240627,0.17,N,003620,5000,9767 억,,48632960,N,N,3866,N,00,N
|
|
20240731,110150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6030,80,2,1.34,1614717640,267383,50.19,6000,6120,5960,7730,4170,5950,6038.97,24.89,0,32462,6103,6026,5983,5906,5863,6005,5885,9768,1780,5000,4400,10,1,195352670,11780,125.62,1.04,12,0.14,48.00,5791.00,9900,20230914,-39.09,5000,20240627,20.60,8880,-32.09,20240102,5000,20.60,20240627,9900,-39.09,20230914,5000,20.60,20240627,0.17,N,003620,5000,9767 억,,48632960,N,N,3866,N,00,N
|
|
20240731,100150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6080,130,2,2.18,867810340,143970,27.02,6000,6090,5960,7730,4170,5950,6027.72,24.89,0,29247,6103,6026,5983,5906,5863,6005,5885,9768,1780,5000,4400,10,1,195352670,11877,126.67,1.05,12,0.07,48.00,5791.00,9900,20230914,-38.59,5000,20240627,21.60,8880,-31.53,20240102,5000,21.60,20240627,9900,-38.59,20230914,5000,21.60,20240627,0.17,N,003620,5000,9767 억,,48632960,N,N,3866,N,00,N
|
|
20240731,090148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5970,20,2,0.34,51894040,8673,1.63,6000,6000,5960,7730,4170,5950,5983.40,24.89,0,1166,6103,6026,5983,5906,5863,6005,5885,9768,1780,5000,4400,10,1,195352670,11663,124.38,1.03,12,0.00,48.00,5791.00,9900,20230914,-39.70,5000,20240627,19.40,8880,-32.77,20240102,5000,19.40,20240627,9900,-39.70,20230914,5000,19.40,20240627,0.17,N,003620,5000,9767 억,,48632960,N,N,3866,N,00,N
|
|
20240730,160147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5950,-170,5,-2.78,3146053600,525876,66.42,6060,6060,5940,7950,4290,6120,5982.46,24.98,0,-135224,6386,6252,6096,5962,5806,6320,6030,9768,1830,5000,4520,10,1,195352670,11623,123.96,1.03,12,0.27,48.00,5791.00,9900,20230914,-39.90,5000,20240627,19.00,8880,-33.00,20240102,5000,19.00,20240627,9900,-39.90,20230914,5000,19.00,20240627,0.18,N,003620,5000,9767 억,,48807128,N,N,3866,N,00,N
|
|
20240730,150150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5970,-150,5,-2.45,2885888270,482202,60.91,6060,6060,5940,7950,4290,6120,5984.74,24.98,0,-120193,6386,6252,6096,5962,5806,6320,6030,9768,1830,5000,4520,10,1,195352670,11663,124.38,1.03,12,0.25,48.00,5791.00,9900,20230914,-39.70,5000,20240627,19.40,8880,-32.77,20240102,5000,19.40,20240627,9900,-39.70,20230914,5000,19.40,20240627,0.18,N,003620,5000,9767 억,,48807128,N,N,6188,N,00,N
|
|
20240730,140148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5950,-170,5,-2.78,2588819170,432352,54.61,6060,6060,5940,7950,4290,6120,5987.68,24.98,0,-104460,6386,6252,6096,5962,5806,6320,6030,9768,1830,5000,4520,10,1,195352670,11623,123.96,1.03,12,0.22,48.00,5791.00,9900,20230914,-39.90,5000,20240627,19.00,8880,-33.00,20240102,5000,19.00,20240627,9900,-39.90,20230914,5000,19.00,20240627,0.18,N,003620,5000,9767 억,,48807128,N,N,6188,N,00,N
|
|
20240730,130149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5970,-150,5,-2.45,2284040060,381284,48.16,6060,6060,5940,7950,4290,6120,5990.31,24.98,0,-84571,6386,6252,6096,5962,5806,6320,6030,9768,1830,5000,4520,10,1,195352670,11663,124.38,1.03,12,0.20,48.00,5791.00,9900,20230914,-39.70,5000,20240627,19.40,8880,-32.77,20240102,5000,19.40,20240627,9900,-39.70,20230914,5000,19.40,20240627,0.18,N,003620,5000,9767 억,,48807128,N,N,6188,N,00,N
|
|
20240730,120149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5970,-150,5,-2.45,1953918250,325887,41.16,6060,6060,5940,7950,4290,6120,5995.60,24.98,0,-52634,6386,6252,6096,5962,5806,6320,6030,9768,1830,5000,4520,10,1,195352670,11663,124.38,1.03,12,0.17,48.00,5791.00,9900,20230914,-39.70,5000,20240627,19.40,8880,-32.77,20240102,5000,19.40,20240627,9900,-39.70,20230914,5000,19.40,20240627,0.18,N,003620,5000,9767 억,,48807128,N,N,6188,N,00,N
|
|
20240730,110149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5990,-130,5,-2.12,1518730320,252950,31.95,6060,6060,5960,7950,4290,6120,6003.96,24.98,0,-47401,6386,6252,6096,5962,5806,6320,6030,9768,1830,5000,4520,10,1,195352670,11702,124.79,1.03,12,0.13,48.00,5791.00,9900,20230914,-39.49,5000,20240627,19.80,8880,-32.55,20240102,5000,19.80,20240627,9900,-39.49,20230914,5000,19.80,20240627,0.18,N,003620,5000,9767 억,,48807128,N,N,6188,N,00,N
|
|
20240730,100149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6010,-110,5,-1.80,1031914610,171692,21.69,6060,6060,5970,7950,4290,6120,6010.11,24.98,0,-19179,6386,6252,6096,5962,5806,6320,6030,9768,1830,5000,4520,10,1,195352670,11741,125.21,1.04,12,0.09,48.00,5791.00,9900,20230914,-39.29,5000,20240627,20.20,8880,-32.32,20240102,5000,20.20,20240627,9900,-39.29,20230914,5000,20.20,20240627,0.18,N,003620,5000,9767 억,,48807128,N,N,6188,N,00,N
|
|
20240730,090150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6030,-90,5,-1.47,95817730,15834,2.00,6060,6060,6020,7950,4290,6120,6050.33,24.98,0,-6738,6386,6252,6096,5962,5806,6320,6030,9768,1830,5000,4520,10,1,195352670,11780,125.62,1.04,12,0.01,48.00,5791.00,9900,20230914,-39.09,5000,20240627,20.60,8880,-32.09,20240102,5000,20.60,20240627,9900,-39.09,20230914,5000,20.60,20240627,0.18,N,003620,5000,9767 억,,48807128,N,N,6188,N,00,N
|
|
20240729,160149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6120,130,2,2.17,4756253390,782384,165.48,6000,6230,5940,7780,4200,5990,6079.12,24.97,0,102764,6143,6066,5993,5916,5843,6030,5880,9763,1790,5000,4430,10,1,195253045,11949,127.50,1.06,12,0.40,48.00,5791.00,9900,20230914,-38.18,5000,20240627,22.40,8880,-31.08,20240102,5000,22.40,20240627,9900,-38.18,20230914,5000,22.40,20240627,0.17,N,003620,5000,9762 억,,48747347,N,N,6188,N,00,N
|
|
20240729,150148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6120,130,2,2.17,4412469820,726146,153.59,6000,6230,5940,7780,4200,5990,6076.56,24.97,0,116725,6143,6066,5993,5916,5843,6030,5880,9763,1790,5000,4430,10,1,195253045,11949,127.50,1.06,12,0.37,48.00,5791.00,9900,20230914,-38.18,5000,20240627,22.40,8880,-31.08,20240102,5000,22.40,20240627,9900,-38.18,20230914,5000,22.40,20240627,0.17,N,003620,5000,9762 억,,48747347,N,N,6508,N,00,N
|
|
20240729,140148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6140,150,2,2.50,3869664330,637545,134.85,6000,6230,5940,7780,4200,5990,6069.63,24.97,0,94153,6143,6066,5993,5916,5843,6030,5880,9763,1790,5000,4430,10,1,195253045,11989,127.92,1.06,12,0.33,48.00,5791.00,9900,20230914,-37.98,5000,20240627,22.80,8880,-30.86,20240102,5000,22.80,20240627,9900,-37.98,20230914,5000,22.80,20240627,0.17,N,003620,5000,9762 억,,48747347,N,N,6508,N,00,N
|
|
20240729,130151,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6180,190,2,3.17,3385584420,559036,118.24,6000,6230,5940,7780,4200,5990,6056.11,24.97,0,80724,6143,6066,5993,5916,5843,6030,5880,9763,1790,5000,4430,10,1,195253045,12067,128.75,1.07,12,0.29,48.00,5791.00,9900,20230914,-37.58,5000,20240627,23.60,8880,-30.41,20240102,5000,23.60,20240627,9900,-37.58,20230914,5000,23.60,20240627,0.17,N,003620,5000,9762 억,,48747347,N,N,6508,N,00,N
|
|
20240729,120148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6080,90,2,1.50,2086421160,347874,73.58,6000,6090,5940,7780,4200,5990,5997.63,24.97,0,55317,6143,6066,5993,5916,5843,6030,5880,9763,1790,5000,4430,10,1,195253045,11871,126.67,1.05,12,0.18,48.00,5791.00,9900,20230914,-38.59,5000,20240627,21.60,8880,-31.53,20240102,5000,21.60,20240627,9900,-38.59,20230914,5000,21.60,20240627,0.17,N,003620,5000,9762 억,,48747347,N,N,6508,N,00,N
|
|
20240729,110149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5990,0,3,0.00,1627673550,271662,57.46,6000,6050,5940,7780,4200,5990,5991.54,24.97,0,20648,6143,6066,5993,5916,5843,6030,5880,9763,1790,5000,4430,10,1,195253045,11696,124.79,1.03,12,0.14,48.00,5791.00,9900,20230914,-39.49,5000,20240627,19.80,8880,-32.55,20240102,5000,19.80,20240627,9900,-39.49,20230914,5000,19.80,20240627,0.17,N,003620,5000,9762 억,,48747347,N,N,6508,N,00,N
|
|
20240729,100149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6000,10,2,0.17,1126877010,187819,39.73,6000,6050,5940,7780,4200,5990,5999.80,24.97,0,18097,6143,6066,5993,5916,5843,6030,5880,9763,1790,5000,4430,10,1,195253045,11715,125.00,1.04,12,0.10,48.00,5791.00,9900,20230914,-39.39,5000,20240627,20.00,8880,-32.43,20240102,5000,20.00,20240627,9900,-39.39,20230914,5000,20.00,20240627,0.17,N,003620,5000,9762 억,,48747347,N,N,6508,N,00,N
|
|
20240729,090148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6000,10,2,0.17,163054250,27197,5.75,6000,6050,5960,7780,4200,5990,5995.30,24.97,0,-5424,6143,6066,5993,5916,5843,6030,5880,9763,1790,5000,4430,10,1,195253045,11715,125.00,1.04,12,0.01,48.00,5791.00,9900,20230914,-39.39,5000,20240627,20.00,8880,-32.43,20240102,5000,20.00,20240627,9900,-39.39,20230914,5000,20.00,20240627,0.17,N,003620,5000,9762 억,,48747347,N,N,6508,N,00,N
|
|
20240726,160146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5990,10,2,0.17,2771586670,461258,69.31,6030,6070,5920,7770,4190,5980,6008.88,24.96,0,63217,6253,6116,6033,5896,5813,6075,5855,9763,1790,5000,4420,10,1,195253045,11696,124.79,1.03,12,0.24,48.00,5791.00,9900,20230914,-39.49,5000,20240627,19.80,8880,-32.55,20240102,5000,19.80,20240627,9900,-39.49,20230914,5000,19.80,20240627,0.19,N,003620,5000,9762 억,,48744737,N,N,6508,N,00,N
|
|
20240726,150148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5990,10,2,0.17,2531972210,421282,63.31,6030,6070,5920,7770,4190,5980,6010.16,24.96,0,70159,6253,6116,6033,5896,5813,6075,5855,9763,1790,5000,4420,10,1,195253045,11696,124.79,1.03,12,0.22,48.00,5791.00,9900,20230914,-39.49,5000,20240627,19.80,8880,-32.55,20240102,5000,19.80,20240627,9900,-39.49,20230914,5000,19.80,20240627,0.19,N,003620,5000,9762 억,,48744737,N,N,1814,N,00,N
|
|
20240726,140149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6020,40,2,0.67,2258675260,375713,56.46,6030,6070,5920,7770,4190,5980,6011.70,24.96,0,77303,6253,6116,6033,5896,5813,6075,5855,9763,1790,5000,4420,10,1,195253045,11754,125.42,1.04,12,0.19,48.00,5791.00,9900,20230914,-39.19,5000,20240627,20.40,8880,-32.21,20240102,5000,20.40,20240627,9900,-39.19,20230914,5000,20.40,20240627,0.19,N,003620,5000,9762 억,,48744737,N,N,1814,N,00,N
|
|
20240726,130149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6030,50,2,0.84,1959674700,326050,49.00,6030,6070,5920,7770,4190,5980,6010.35,24.96,0,67054,6253,6116,6033,5896,5813,6075,5855,9763,1790,5000,4420,10,1,195253045,11774,125.62,1.04,12,0.17,48.00,5791.00,9900,20230914,-39.09,5000,20240627,20.60,8880,-32.09,20240102,5000,20.60,20240627,9900,-39.09,20230914,5000,20.60,20240627,0.19,N,003620,5000,9762 억,,48744737,N,N,1814,N,00,N
|
|
20240726,120148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6030,50,2,0.84,1717653190,285918,42.97,6030,6070,5920,7770,4190,5980,6007.50,24.96,0,60037,6253,6116,6033,5896,5813,6075,5855,9763,1790,5000,4420,10,1,195253045,11774,125.62,1.04,12,0.15,48.00,5791.00,9900,20230914,-39.09,5000,20240627,20.60,8880,-32.09,20240102,5000,20.60,20240627,9900,-39.09,20230914,5000,20.60,20240627,0.19,N,003620,5000,9762 억,,48744737,N,N,1814,N,00,N
|
|
20240726,110146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6010,30,2,0.50,1527339330,254385,38.23,6030,6070,5920,7770,4190,5980,6004.05,24.96,0,55636,6253,6116,6033,5896,5813,6075,5855,9763,1790,5000,4420,10,1,195253045,11735,125.21,1.04,12,0.13,48.00,5791.00,9900,20230914,-39.29,5000,20240627,20.20,8880,-32.32,20240102,5000,20.20,20240627,9900,-39.29,20230914,5000,20.20,20240627,0.19,N,003620,5000,9762 억,,48744737,N,N,1814,N,00,N
|
|
20240726,100148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5990,10,2,0.17,1000638430,167005,25.10,6030,6070,5920,7770,4190,5980,5991.67,24.96,0,30251,6253,6116,6033,5896,5813,6075,5855,9763,1790,5000,4420,10,1,195253045,11696,124.79,1.03,12,0.09,48.00,5791.00,9900,20230914,-39.49,5000,20240627,19.80,8880,-32.55,20240102,5000,19.80,20240627,9900,-39.49,20230914,5000,19.80,20240627,0.19,N,003620,5000,9762 억,,48744737,N,N,1814,N,00,N
|
|
20240726,090147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6030,50,2,0.84,25251920,4193,0.63,6030,6030,5980,7770,4190,5980,6022.40,24.96,0,65,6253,6116,6033,5896,5813,6075,5855,9763,1790,5000,4420,10,1,195253045,11774,125.62,1.04,12,0.00,48.00,5791.00,9900,20230914,-39.09,5000,20240627,20.60,8880,-32.09,20240102,5000,20.60,20240627,9900,-39.09,20230914,5000,20.60,20240627,0.19,N,003620,5000,9762 억,,48744737,N,N,1814,N,00,N
|
|
20240725,160148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5980,-100,5,-1.64,3902805670,648351,122.87,6020,6170,5950,7900,4260,6080,6019.84,24.93,0,105878,6220,6150,6080,6010,5940,6185,6045,9763,1820,5000,4490,10,1,195253045,11676,124.58,1.03,12,0.33,48.00,5791.00,9900,20230914,-39.60,5000,20240627,19.60,8880,-32.66,20240102,5000,19.60,20240627,9900,-39.60,20230914,5000,19.60,20240627,0.16,N,003620,5000,9762 억,,48683741,N,N,1814,N,00,N
|
|
20240725,150149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6000,-80,5,-1.32,3583987950,595029,112.76,6020,6170,5950,7900,4260,6080,6023.22,24.93,0,104508,6220,6150,6080,6010,5940,6185,6045,9763,1820,5000,4490,10,1,195253045,11715,125.00,1.04,12,0.30,48.00,5791.00,9900,20230914,-39.39,5000,20240627,20.00,8880,-32.43,20240102,5000,20.00,20240627,9900,-39.39,20230914,5000,20.00,20240627,0.16,N,003620,5000,9762 억,,48683741,N,N,0,N,00,N
|
|
20240725,140148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6040,-40,5,-0.66,2972403320,493215,93.47,6020,6170,5950,7900,4260,6080,6026.59,24.93,0,69970,6220,6150,6080,6010,5940,6185,6045,9763,1820,5000,4490,10,1,195253045,11793,125.83,1.04,12,0.25,48.00,5791.00,9900,20230914,-38.99,5000,20240627,20.80,8880,-31.98,20240102,5000,20.80,20240627,9900,-38.99,20230914,5000,20.80,20240627,0.16,N,003620,5000,9762 억,,48683741,N,N,0,N,00,N
|
|
20240725,130148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5990,-90,5,-1.48,2347998810,389346,73.78,6020,6170,5950,7900,4260,6080,6030.62,24.93,0,43340,6220,6150,6080,6010,5940,6185,6045,9763,1820,5000,4490,10,1,195253045,11696,124.79,1.03,12,0.20,48.00,5791.00,9900,20230914,-39.49,5000,20240627,19.80,8880,-32.55,20240102,5000,19.80,20240627,9900,-39.49,20230914,5000,19.80,20240627,0.16,N,003620,5000,9762 억,,48683741,N,N,0,N,00,N
|
|
20240725,120148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5980,-100,5,-1.64,2031713530,336657,63.80,6020,6170,5950,7900,4260,6080,6034.97,24.93,0,27556,6220,6150,6080,6010,5940,6185,6045,9763,1820,5000,4490,10,1,195253045,11676,124.58,1.03,12,0.17,48.00,5791.00,9900,20230914,-39.60,5000,20240627,19.60,8880,-32.66,20240102,5000,19.60,20240627,9900,-39.60,20230914,5000,19.60,20240627,0.16,N,003620,5000,9762 억,,48683741,N,N,0,N,00,N
|
|
20240725,110147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5980,-100,5,-1.64,1770525210,293119,55.55,6020,6170,5950,7900,4260,6080,6040.29,24.93,0,7897,6220,6150,6080,6010,5940,6185,6045,9763,1820,5000,4490,10,1,195253045,11676,124.58,1.03,12,0.15,48.00,5791.00,9900,20230914,-39.60,5000,20240627,19.60,8880,-32.66,20240102,5000,19.60,20240627,9900,-39.60,20230914,5000,19.60,20240627,0.16,N,003620,5000,9762 억,,48683741,N,N,0,N,00,N
|
|
20240725,100148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6020,-60,5,-0.99,1233810550,203468,38.56,6020,6170,5980,7900,4260,6080,6063.90,24.93,0,-4738,6220,6150,6080,6010,5940,6185,6045,9763,1820,5000,4490,10,1,195253045,11754,125.42,1.04,12,0.10,48.00,5791.00,9900,20230914,-39.19,5000,20240627,20.40,8880,-32.21,20240102,5000,20.40,20240627,9900,-39.19,20230914,5000,20.40,20240627,0.16,N,003620,5000,9762 억,,48683741,N,N,0,N,00,N
|
|
20240725,090147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6010,-70,5,-1.15,132674410,22067,4.18,6020,6050,5980,7900,4260,6080,6012.34,24.93,0,6684,6220,6150,6080,6010,5940,6185,6045,9763,1820,5000,4490,10,1,195253045,11735,125.21,1.04,12,0.01,48.00,5791.00,9900,20230914,-39.29,5000,20240627,20.20,8880,-32.32,20240102,5000,20.20,20240627,9900,-39.29,20230914,5000,20.20,20240627,0.16,N,003620,5000,9762 억,,48683741,N,N,0,N,00,N
|
|
20240724,160146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6080,0,3,0.00,3181623260,522660,51.14,6010,6150,6010,7900,4260,6080,6087.38,24.93,0,57556,6446,6262,6156,5972,5866,6210,5920,9763,1820,5000,4490,10,1,195253045,11871,126.67,1.05,12,0.27,48.00,5791.00,9900,20230914,-38.59,5000,20240627,21.60,8880,-31.53,20240102,5000,21.60,20240627,9900,-38.59,20230914,5000,21.60,20240627,0.15,N,003620,5000,9762 억,,48683391,N,N,2272,N,00,N
|
|
20240724,150149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6050,-30,5,-0.49,2853601670,468601,45.85,6010,6150,6010,7900,4260,6080,6089.62,24.93,0,50157,6446,6262,6156,5972,5866,6210,5920,9763,1820,5000,4490,10,1,195253045,11813,126.04,1.04,12,0.24,48.00,5791.00,9900,20230914,-38.89,5000,20240627,21.00,8880,-31.87,20240102,5000,21.00,20240627,9900,-38.89,20230914,5000,21.00,20240627,0.15,N,003620,5000,9762 억,,48683391,N,N,2272,N,00,N
|
|
20240724,140148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6080,0,3,0.00,2525161530,414485,40.56,6010,6150,6010,7900,4260,6080,6092.29,24.93,0,47480,6446,6262,6156,5972,5866,6210,5920,9763,1820,5000,4490,10,1,195253045,11871,126.67,1.05,12,0.21,48.00,5791.00,9900,20230914,-38.59,5000,20240627,21.60,8880,-31.53,20240102,5000,21.60,20240627,9900,-38.59,20230914,5000,21.60,20240627,0.15,N,003620,5000,9762 억,,48683391,N,N,2272,N,00,N
|
|
20240724,130147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6090,10,2,0.16,2179418620,357753,35.01,6010,6150,6010,7900,4260,6080,6091.96,24.93,0,36604,6446,6262,6156,5972,5866,6210,5920,9763,1820,5000,4490,10,1,195253045,11891,126.88,1.05,12,0.18,48.00,5791.00,9900,20230914,-38.48,5000,20240627,21.80,8880,-31.42,20240102,5000,21.80,20240627,9900,-38.48,20230914,5000,21.80,20240627,0.15,N,003620,5000,9762 억,,48683391,N,N,2272,N,00,N
|
|
20240724,120148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6110,30,2,0.49,1951046650,320357,31.35,6010,6150,6010,7900,4260,6080,6090.23,24.93,0,34985,6446,6262,6156,5972,5866,6210,5920,9763,1820,5000,4490,10,1,195253045,11930,127.29,1.06,12,0.16,48.00,5791.00,9900,20230914,-38.28,5000,20240627,22.20,8880,-31.19,20240102,5000,22.20,20240627,9900,-38.28,20230914,5000,22.20,20240627,0.15,N,003620,5000,9762 억,,48683391,N,N,2272,N,00,N
|
|
20240724,110148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6080,0,3,0.00,1645197360,270130,26.43,6010,6150,6010,7900,4260,6080,6090.39,24.93,0,31232,6446,6262,6156,5972,5866,6210,5920,9763,1820,5000,4490,10,1,195253045,11871,126.67,1.05,12,0.14,48.00,5791.00,9900,20230914,-38.59,5000,20240627,21.60,8880,-31.53,20240102,5000,21.60,20240627,9900,-38.59,20230914,5000,21.60,20240627,0.15,N,003620,5000,9762 억,,48683391,N,N,2272,N,00,N
|
|
20240724,100148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6070,-10,5,-0.16,1281121090,210442,20.59,6010,6150,6010,7900,4260,6080,6087.76,24.93,0,24312,6446,6262,6156,5972,5866,6210,5920,9763,1820,5000,4490,10,1,195253045,11852,126.46,1.05,12,0.11,48.00,5791.00,9900,20230914,-38.69,5000,20240627,21.40,8880,-31.64,20240102,5000,21.40,20240627,9900,-38.69,20230914,5000,21.40,20240627,0.15,N,003620,5000,9762 억,,48683391,N,N,2272,N,00,N
|
|
20240724,090148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6080,0,3,0.00,171138340,28400,2.78,6010,6100,6010,7900,4260,6080,6025.98,24.93,0,6482,6446,6262,6156,5972,5866,6210,5920,9763,1820,5000,4490,10,1,195253045,11871,126.67,1.05,12,0.01,48.00,5791.00,9900,20230914,-38.59,5000,20240627,21.60,8880,-31.53,20240102,5000,21.60,20240627,9900,-38.59,20230914,5000,21.60,20240627,0.15,N,003620,5000,9762 억,,48683391,N,N,2272,N,00,N
|
|
20240723,160147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6080,-100,5,-1.62,6213210920,1001415,65.07,6120,6340,6050,8030,4330,6180,6204.96,24.92,0,85971,6580,6380,6100,5900,5620,6480,6000,9763,1850,5000,4570,10,1,195253045,11871,126.67,1.05,12,0.51,48.00,5791.00,9900,20230914,-38.59,5000,20240627,21.60,8880,-31.53,20240102,5000,21.60,20240627,9900,-38.59,20230914,5000,21.60,20240627,0.13,N,003620,5000,9762 억,,48652421,N,N,2272,N,00,N
|
|
20240723,150150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6150,-30,5,-0.49,5473327890,880121,57.18,6120,6340,6120,8030,4330,6180,6218.84,24.92,0,101813,6580,6380,6100,5900,5620,6480,6000,9763,1850,5000,4570,10,1,195253045,12008,128.12,1.06,12,0.45,48.00,5791.00,9900,20230914,-37.88,5000,20240627,23.00,8880,-30.74,20240102,5000,23.00,20240627,9900,-37.88,20230914,5000,23.00,20240627,0.13,N,003620,5000,9762 억,,48652421,N,N,0,N,00,N
|
|
20240723,140146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6160,-20,5,-0.32,4824098990,774579,50.33,6120,6340,6120,8030,4330,6180,6228.03,24.92,0,126004,6580,6380,6100,5900,5620,6480,6000,9763,1850,5000,4570,10,1,195253045,12028,128.33,1.06,12,0.40,48.00,5791.00,9900,20230914,-37.78,5000,20240627,23.20,8880,-30.63,20240102,5000,23.20,20240627,9900,-37.78,20230914,5000,23.20,20240627,0.13,N,003620,5000,9762 억,,48652421,N,N,0,N,00,N
|
|
20240723,130146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6200,20,2,0.32,4307919810,690992,44.90,6120,6340,6120,8030,4330,6180,6234.40,24.92,0,127993,6580,6380,6100,5900,5620,6480,6000,9763,1850,5000,4570,10,1,195253045,12106,129.17,1.07,12,0.35,48.00,5791.00,9900,20230914,-37.37,5000,20240627,24.00,8880,-30.18,20240102,5000,24.00,20240627,9900,-37.37,20230914,5000,24.00,20240627,0.13,N,003620,5000,9762 억,,48652421,N,N,0,N,00,N
|
|
20240723,120148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6230,50,2,0.81,3855129190,617945,40.15,6120,6340,6120,8030,4330,6180,6238.63,24.92,0,120500,6580,6380,6100,5900,5620,6480,6000,9763,1850,5000,4570,10,1,195253045,12164,129.79,1.08,12,0.32,48.00,5791.00,9900,20230914,-37.07,5000,20240627,24.60,8880,-29.84,20240102,5000,24.60,20240627,9900,-37.07,20230914,5000,24.60,20240627,0.13,N,003620,5000,9762 억,,48652421,N,N,0,N,00,N
|
|
20240723,110148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6220,40,2,0.65,3409009210,546236,35.49,6120,6340,6120,8030,4330,6180,6240.91,24.92,0,119966,6580,6380,6100,5900,5620,6480,6000,9763,1850,5000,4570,10,1,195253045,12145,129.58,1.07,12,0.28,48.00,5791.00,9900,20230914,-37.17,5000,20240627,24.40,8880,-29.95,20240102,5000,24.40,20240627,9900,-37.17,20230914,5000,24.40,20240627,0.13,N,003620,5000,9762 억,,48652421,N,N,0,N,00,N
|
|
20240723,100148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6240,60,2,0.97,2445111250,390697,25.38,6120,6340,6120,8030,4330,6180,6258.33,24.92,0,125723,6580,6380,6100,5900,5620,6480,6000,9763,1850,5000,4570,10,1,195253045,12184,130.00,1.08,12,0.20,48.00,5791.00,9900,20230914,-36.97,5000,20240627,24.80,8880,-29.73,20240102,5000,24.80,20240627,9900,-36.97,20230914,5000,24.80,20240627,0.13,N,003620,5000,9762 억,,48652421,N,N,0,N,00,N
|
|
20240723,090147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6190,10,2,0.16,131827780,21450,1.39,6120,6250,6120,8030,4330,6180,6145.82,24.92,0,2790,6580,6380,6100,5900,5620,6480,6000,9763,1850,5000,4570,10,1,195253045,12086,128.96,1.07,12,0.01,48.00,5791.00,9900,20230914,-37.47,5000,20240627,23.80,8880,-30.29,20240102,5000,23.80,20240627,9900,-37.47,20230914,5000,23.80,20240627,0.13,N,003620,5000,9762 억,,48652421,N,N,0,N,00,N
|
|
20240722,160147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6180,120,2,1.98,9321390000,1528745,96.07,6060,6300,5820,7870,4250,6060,6097.38,24.92,0,74039,6666,6362,6166,5862,5666,6265,5765,9763,1810,5000,4480,10,1,195253045,12067,128.75,1.07,12,0.78,48.00,5791.00,9900,20230914,-37.58,5000,20240627,23.60,8880,-30.41,20240102,5000,23.60,20240627,9900,-37.58,20230914,5000,23.60,20240627,0.13,N,003620,5000,9762 억,,48647778,N,N,494,N,00,N
|
|
20240722,150147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6170,110,2,1.82,8779576580,1440793,90.54,6060,6300,5820,7870,4250,6060,6093.57,24.92,0,65188,6666,6362,6166,5862,5666,6265,5765,9763,1810,5000,4480,10,1,195253045,12047,128.54,1.07,12,0.74,48.00,5791.00,9900,20230914,-37.68,5000,20240627,23.40,8880,-30.52,20240102,5000,23.40,20240627,9900,-37.68,20230914,5000,23.40,20240627,0.13,N,003620,5000,9762 억,,48647778,N,N,494,N,00,N
|
|
20240722,140148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6200,140,2,2.31,7950074330,1306478,82.10,6060,6300,5820,7870,4250,6060,6085.12,24.92,0,104777,6666,6362,6166,5862,5666,6265,5765,9763,1810,5000,4480,10,1,195253045,12106,129.17,1.07,12,0.67,48.00,5791.00,9900,20230914,-37.37,5000,20240627,24.00,8880,-30.18,20240102,5000,24.00,20240627,9900,-37.37,20230914,5000,24.00,20240627,0.13,N,003620,5000,9762 억,,48647778,N,N,494,N,00,N
|
|
20240722,130146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6230,170,2,2.81,7260290030,1195176,75.11,6060,6300,5820,7870,4250,6060,6074.66,24.92,0,90939,6666,6362,6166,5862,5666,6265,5765,9763,1810,5000,4480,10,1,195253045,12164,129.79,1.08,12,0.61,48.00,5791.00,9900,20230914,-37.07,5000,20240627,24.60,8880,-29.84,20240102,5000,24.60,20240627,9900,-37.07,20230914,5000,24.60,20240627,0.13,N,003620,5000,9762 억,,48647778,N,N,494,N,00,N
|
|
20240722,120147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6180,120,2,1.98,5677390100,941107,59.14,6060,6230,5820,7870,4250,6060,6032.67,24.92,0,73984,6666,6362,6166,5862,5666,6265,5765,9763,1810,5000,4480,10,1,195253045,12067,128.75,1.07,12,0.48,48.00,5791.00,9900,20230914,-37.58,5000,20240627,23.60,8880,-30.41,20240102,5000,23.60,20240627,9900,-37.58,20230914,5000,23.60,20240627,0.13,N,003620,5000,9762 억,,48647778,N,N,494,N,00,N
|
|
20240722,110147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6050,-10,5,-0.17,3834626390,642036,40.35,6060,6120,5820,7870,4250,6060,5972.60,24.92,0,44157,6666,6362,6166,5862,5666,6265,5765,9763,1810,5000,4480,10,1,195253045,11813,126.04,1.04,12,0.33,48.00,5791.00,9900,20230914,-38.89,5000,20240627,21.00,8880,-31.87,20240102,5000,21.00,20240627,9900,-38.89,20230914,5000,21.00,20240627,0.13,N,003620,5000,9762 억,,48647778,N,N,494,N,00,N
|
|
20240722,100147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5990,-70,5,-1.16,3117322510,522998,32.87,6060,6120,5820,7870,4250,6060,5960.49,24.92,0,-15559,6666,6362,6166,5862,5666,6265,5765,9763,1810,5000,4480,10,1,195253045,11696,124.79,1.03,12,0.27,48.00,5791.00,9900,20230914,-39.49,5000,20240627,19.80,8880,-32.55,20240102,5000,19.80,20240627,9900,-39.49,20230914,5000,19.80,20240627,0.13,N,003620,5000,9762 억,,48647778,N,N,494,N,00,N
|
|
20240722,090146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6040,-20,5,-0.33,201941910,33306,2.09,6060,6120,6040,7870,4250,6060,6063.23,24.92,0,-4933,6666,6362,6166,5862,5666,6265,5765,9763,1810,5000,4480,10,1,195253045,11793,125.83,1.04,12,0.02,48.00,5791.00,9900,20230914,-38.99,5000,20240627,20.80,8880,-31.98,20240102,5000,20.80,20240627,9900,-38.99,20230914,5000,20.80,20240627,0.13,N,003620,5000,9762 억,,48647778,N,N,494,N,00,N
|
|
20240719,160145,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6060,-190,5,-3.04,9637996670,1565110,62.92,6470,6470,5970,8120,4380,6250,6158.23,25.00,0,-95803,6616,6432,6116,5932,5616,6525,6025,9763,1870,5000,4620,10,1,195253045,11832,126.25,1.05,12,0.80,48.00,5791.00,9900,20230914,-38.79,5000,20240627,21.20,8880,-31.76,20240102,5000,21.20,20240627,9900,-38.79,20230914,5000,21.20,20240627,0.12,N,003620,5000,9762 억,,48810291,N,N,494,N,00,N
|
|
20240719,150146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6060,-190,5,-3.04,9202330100,1493232,60.03,6470,6470,5970,8120,4380,6250,6162.64,25.00,0,-88350,6616,6432,6116,5932,5616,6525,6025,9763,1870,5000,4620,10,1,195253045,11832,126.25,1.05,12,0.76,48.00,5791.00,9900,20230914,-38.79,5000,20240627,21.20,8880,-31.76,20240102,5000,21.20,20240627,9900,-38.79,20230914,5000,21.20,20240627,0.12,N,003620,5000,9762 억,,48810291,N,N,0,N,00,N
|
|
20240719,140147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6090,-160,5,-2.56,8499534710,1377348,55.37,6470,6470,5970,8120,4380,6250,6170.89,25.00,0,-99820,6616,6432,6116,5932,5616,6525,6025,9763,1870,5000,4620,10,1,195253045,11891,126.88,1.05,12,0.71,48.00,5791.00,9900,20230914,-38.48,5000,20240627,21.80,8880,-31.42,20240102,5000,21.80,20240627,9900,-38.48,20230914,5000,21.80,20240627,0.12,N,003620,5000,9762 억,,48810291,N,N,0,N,00,N
|
|
20240719,130145,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6090,-160,5,-2.56,7185458610,1159722,46.62,6470,6470,6060,8120,4380,6250,6195.81,25.00,0,-67373,6616,6432,6116,5932,5616,6525,6025,9763,1870,5000,4620,10,1,195253045,11891,126.88,1.05,12,0.59,48.00,5791.00,9900,20230914,-38.48,5000,20240627,21.80,8880,-31.42,20240102,5000,21.80,20240627,9900,-38.48,20230914,5000,21.80,20240627,0.12,N,003620,5000,9762 억,,48810291,N,N,0,N,00,N
|
|
20240719,120144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6130,-120,5,-1.92,6695429580,1079376,43.39,6470,6470,6060,8120,4380,6250,6203.02,25.00,0,-73441,6616,6432,6116,5932,5616,6525,6025,9763,1870,5000,4620,10,1,195253045,11969,127.71,1.06,12,0.55,48.00,5791.00,9900,20230914,-38.08,5000,20240627,22.60,8880,-30.97,20240102,5000,22.60,20240627,9900,-38.08,20230914,5000,22.60,20240627,0.12,N,003620,5000,9762 억,,48810291,N,N,0,N,00,N
|
|
20240719,110146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6100,-150,5,-2.40,5831349090,937956,37.71,6470,6470,6070,8120,4380,6250,6217.05,25.00,0,-135328,6616,6432,6116,5932,5616,6525,6025,9763,1870,5000,4620,10,1,195253045,11910,127.08,1.05,12,0.48,48.00,5791.00,9900,20230914,-38.38,5000,20240627,22.00,8880,-31.31,20240102,5000,22.00,20240627,9900,-38.38,20230914,5000,22.00,20240627,0.12,N,003620,5000,9762 억,,48810291,N,N,0,N,00,N
|
|
20240719,100138,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6170,-80,5,-1.28,4572832970,732200,29.43,6470,6470,6100,8120,4380,6250,6245.33,25.00,0,-163570,6616,6432,6116,5932,5616,6525,6025,9763,1870,5000,4620,10,1,195253045,12047,128.54,1.07,12,0.38,48.00,5791.00,9900,20230914,-37.68,5000,20240627,23.40,8880,-30.52,20240102,5000,23.40,20240627,9900,-37.68,20230914,5000,23.40,20240627,0.12,N,003620,5000,9762 억,,48810291,N,N,0,N,00,N
|
|
20240719,090155,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6300,50,2,0.80,1458360850,228092,9.17,6470,6470,6280,8120,4380,6250,6394.29,25.00,0,-97316,6616,6432,6116,5932,5616,6525,6025,9763,1870,5000,4620,10,1,195253045,12301,131.25,1.09,12,0.12,48.00,5791.00,9900,20230914,-36.36,5000,20240627,26.00,8880,-29.05,20240102,5000,26.00,20240627,9900,-36.36,20230914,5000,26.00,20240627,0.12,N,003620,5000,9762 억,,48810291,N,N,0,N,00,N
|
|
20240718,160144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6250,260,2,4.34,15212216190,2471508,60.36,6010,6300,5800,7780,4200,5990,6154.92,24.81,0,441207,6610,6300,5940,5630,5270,6455,5785,9763,1790,5000,4430,10,1,195253045,12203,130.21,1.08,12,1.27,48.00,5791.00,9900,20230914,-36.87,5000,20240627,25.00,8880,-29.62,20240102,5000,25.00,20240627,9900,-36.87,20230914,5000,25.00,20240627,0.07,N,003620,5000,9762 억,,48441531,N,N,0,N,00,N
|
|
20240718,150146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6230,240,2,4.01,14176188380,2305529,56.31,6010,6300,5800,7780,4200,5990,6148.94,24.81,0,403149,6610,6300,5940,5630,5270,6455,5785,9763,1790,5000,4430,10,1,195253045,12164,129.79,1.08,12,1.18,48.00,5791.00,9900,20230914,-37.07,5000,20240627,24.60,8880,-29.84,20240102,5000,24.60,20240627,9900,-37.07,20230914,5000,24.60,20240627,0.07,N,003620,5000,9762 억,,48441531,N,N,0,N,00,N
|
|
20240718,140144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6180,190,2,3.17,10534073190,1723040,42.08,6010,6220,5800,7780,4200,5990,6113.82,24.81,0,322519,6610,6300,5940,5630,5270,6455,5785,9763,1790,5000,4430,10,1,195253045,12067,128.75,1.07,12,0.88,48.00,5791.00,9900,20230914,-37.58,5000,20240627,23.60,8880,-30.41,20240102,5000,23.60,20240627,9900,-37.58,20230914,5000,23.60,20240627,0.07,N,003620,5000,9762 억,,48441531,N,N,0,N,00,N
|
|
20240718,130144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6190,200,2,3.34,9561991550,1565233,38.23,6010,6220,5800,7780,4200,5990,6109.17,24.81,0,277911,6610,6300,5940,5630,5270,6455,5785,9763,1790,5000,4430,10,1,195253045,12086,128.96,1.07,12,0.80,48.00,5791.00,9900,20230914,-37.47,5000,20240627,23.80,8880,-30.29,20240102,5000,23.80,20240627,9900,-37.47,20230914,5000,23.80,20240627,0.07,N,003620,5000,9762 억,,48441531,N,N,0,N,00,N
|
|
20240718,120144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6110,120,2,2.00,7965191250,1306537,31.91,6010,6220,5800,7780,4200,5990,6096.61,24.81,0,238475,6610,6300,5940,5630,5270,6455,5785,9763,1790,5000,4430,10,1,195253045,11930,127.29,1.06,12,0.67,48.00,5791.00,9900,20230914,-38.28,5000,20240627,22.20,8880,-31.19,20240102,5000,22.20,20240627,9900,-38.28,20230914,5000,22.20,20240627,0.07,N,003620,5000,9762 억,,48441531,N,N,0,N,00,N
|
|
20240718,110145,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6130,140,2,2.34,6686073960,1097391,26.80,6010,6220,5800,7780,4200,5990,6092.92,24.81,0,169608,6610,6300,5940,5630,5270,6455,5785,9763,1790,5000,4430,10,1,195253045,11969,127.71,1.06,12,0.56,48.00,5791.00,9900,20230914,-38.08,5000,20240627,22.60,8880,-30.97,20240102,5000,22.60,20240627,9900,-38.08,20230914,5000,22.60,20240627,0.07,N,003620,5000,9762 억,,48441531,N,N,0,N,00,N
|
|
20240718,100145,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6100,110,2,1.84,3395093650,563891,13.77,6010,6130,5800,7780,4200,5990,6020.96,24.81,0,45584,6610,6300,5940,5630,5270,6455,5785,9763,1790,5000,4430,10,1,195253045,11910,127.08,1.05,12,0.29,48.00,5791.00,9900,20230914,-38.38,5000,20240627,22.00,8880,-31.31,20240102,5000,22.00,20240627,9900,-38.38,20230914,5000,22.00,20240627,0.07,N,003620,5000,9762 억,,48441531,N,N,0,N,00,N
|
|
20240718,090148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5880,-110,5,-1.84,507098860,85422,2.09,6010,6010,5800,7780,4200,5990,5934.88,24.81,0,6855,6610,6300,5940,5630,5270,6455,5785,9763,1790,5000,4430,10,1,195253045,11481,122.50,1.02,12,0.04,48.00,5791.00,9900,20230914,-40.61,5000,20240627,17.60,8880,-33.78,20240102,5000,17.60,20240627,9900,-40.61,20230914,5000,17.60,20240627,0.07,N,003620,5000,9762 억,,48441531,N,N,0,N,00,N
|
|
20240717,160148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5990,400,2,7.16,24422890370,4074853,108.95,5580,6250,5580,7260,3920,5590,5994.04,24.79,0,140682,6496,6042,5706,5252,4916,6270,5480,9763,1670,5000,4130,10,1,195253045,11696,124.79,1.03,12,2.09,48.00,5791.00,9900,20230914,-39.49,5000,20240627,19.80,8880,-32.55,20240102,5000,19.80,20240627,9900,-39.49,20230914,5000,19.80,20240627,0.07,N,003620,5000,9762 억,,48395091,N,N,2655,N,00,N
|
|
20240717,150149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5970,380,2,6.80,23094208700,3853297,103.03,5580,6250,5580,7260,3920,5590,5993.86,24.79,0,207875,6496,6042,5706,5252,4916,6270,5480,9763,1670,5000,4130,10,1,195253045,11657,124.38,1.03,12,1.97,48.00,5791.00,9900,20230914,-39.70,5000,20240627,19.40,8880,-32.77,20240102,5000,19.40,20240627,9900,-39.70,20230914,5000,19.40,20240627,0.07,N,003620,5000,9762 억,,48395091,N,N,2655,N,00,N
|
|
20240717,140150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5960,370,2,6.62,22257009490,3712600,99.27,5580,6250,5580,7260,3920,5590,5995.51,24.79,0,200785,6496,6042,5706,5252,4916,6270,5480,9763,1670,5000,4130,10,1,195253045,11637,124.17,1.03,12,1.90,48.00,5791.00,9900,20230914,-39.80,5000,20240627,19.20,8880,-32.88,20240102,5000,19.20,20240627,9900,-39.80,20230914,5000,19.20,20240627,0.07,N,003620,5000,9762 억,,48395091,N,N,2655,N,00,N
|
|
20240717,130149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5980,390,2,6.98,21251036980,3543931,94.76,5580,6250,5580,7260,3920,5590,5997.00,24.79,0,203487,6496,6042,5706,5252,4916,6270,5480,9763,1670,5000,4130,10,1,195253045,11676,124.58,1.03,12,1.82,48.00,5791.00,9900,20230914,-39.60,5000,20240627,19.60,8880,-32.66,20240102,5000,19.60,20240627,9900,-39.60,20230914,5000,19.60,20240627,0.07,N,003620,5000,9762 억,,48395091,N,N,2655,N,00,N
|
|
20240717,120149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6010,420,2,7.51,20249652060,3377208,90.30,5580,6250,5580,7260,3920,5590,5996.54,24.79,0,172406,6496,6042,5706,5252,4916,6270,5480,9763,1670,5000,4130,10,1,195253045,11735,125.21,1.04,12,1.73,48.00,5791.00,9900,20230914,-39.29,5000,20240627,20.20,8880,-32.32,20240102,5000,20.20,20240627,9900,-39.29,20230914,5000,20.20,20240627,0.07,N,003620,5000,9762 억,,48395091,N,N,2655,N,00,N
|
|
20240717,110149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5940,350,2,6.26,18731419570,3124522,83.54,5580,6250,5580,7260,3920,5590,5995.59,24.79,0,113078,6496,6042,5706,5252,4916,6270,5480,9763,1670,5000,4130,10,1,195253045,11598,123.75,1.03,12,1.60,48.00,5791.00,9900,20230914,-40.00,5000,20240627,18.80,8880,-33.11,20240102,5000,18.80,20240627,9900,-40.00,20230914,5000,18.80,20240627,0.07,N,003620,5000,9762 억,,48395091,N,N,2655,N,00,N
|
|
20240717,100149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5990,400,2,7.16,16168733960,2694589,72.05,5580,6250,5580,7260,3920,5590,6001.17,24.79,0,51810,6496,6042,5706,5252,4916,6270,5480,9763,1670,5000,4130,10,1,195253045,11696,124.79,1.03,12,1.38,48.00,5791.00,9900,20230914,-39.49,5000,20240627,19.80,8880,-32.55,20240102,5000,19.80,20240627,9900,-39.49,20230914,5000,19.80,20240627,0.07,N,003620,5000,9762 억,,48395091,N,N,2655,N,00,N
|
|
20240717,090140,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5780,190,2,3.40,506639090,89458,2.39,5580,5800,5580,7260,3920,5590,5667.54,24.79,0,31264,6496,6042,5706,5252,4916,6270,5480,9763,1670,5000,4130,10,1,195253045,11286,120.42,1.00,12,0.05,48.00,5791.00,9900,20230914,-41.62,5000,20240627,15.60,8880,-34.91,20240102,5000,15.60,20240627,9900,-41.62,20230914,5000,15.60,20240627,0.07,N,003620,5000,9762 억,,48395091,N,N,2655,N,00,N
|
|
20240716,160149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5590,190,2,3.52,21400506980,3709032,1531.25,5420,6160,5370,7020,3780,5400,5770.02,24.86,0,-136191,5566,5482,5386,5302,5206,5525,5345,9763,1620,5000,3990,10,1,195253045,10915,116.46,0.97,12,1.90,48.00,5791.00,9900,20230914,-43.54,5000,20240627,11.80,8880,-37.05,20240102,5000,11.80,20240627,9900,-43.54,20230914,5000,11.80,20240627,0.07,N,003620,5000,9762 억,,48532580,N,N,2655,N,00,N
|
|
20240716,150151,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5600,200,2,3.70,20718213140,3586817,1480.80,5420,6160,5370,7020,3780,5400,5776.21,24.86,0,-133103,5566,5482,5386,5302,5206,5525,5345,9763,1620,5000,3990,10,1,195253045,10934,116.67,0.97,12,1.84,48.00,5791.00,9900,20230914,-43.43,5000,20240627,12.00,8880,-36.94,20240102,5000,12.00,20240627,9900,-43.43,20230914,5000,12.00,20240627,0.07,N,003620,5000,9762 억,,48532580,N,N,1011,N,00,N
|
|
20240716,140150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5720,320,2,5.93,15525974730,2665397,1100.39,5420,6160,5370,7020,3780,5400,5825.01,24.86,0,-112139,5566,5482,5386,5302,5206,5525,5345,9763,1620,5000,3990,10,1,195253045,11168,119.17,0.99,12,1.37,48.00,5791.00,9900,20230914,-42.22,5000,20240627,14.40,8880,-35.59,20240102,5000,14.40,20240627,9900,-42.22,20230914,5000,14.40,20240627,0.07,N,003620,5000,9762 억,,48532580,N,N,1011,N,00,N
|
|
20240716,130149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5690,290,2,5.37,5253878490,932907,385.15,5420,5730,5370,7020,3780,5400,5631.73,24.86,0,107258,5566,5482,5386,5302,5206,5525,5345,9763,1620,5000,3990,10,1,195253045,11110,118.54,0.98,12,0.48,48.00,5791.00,9900,20230914,-42.53,5000,20240627,13.80,8880,-35.92,20240102,5000,13.80,20240627,9900,-42.53,20230914,5000,13.80,20240627,0.07,N,003620,5000,9762 억,,48532580,N,N,1011,N,00,N
|
|
20240716,120150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5670,270,2,5.00,4232454770,753635,311.13,5420,5690,5370,7020,3780,5400,5616.05,24.86,0,49926,5566,5482,5386,5302,5206,5525,5345,9763,1620,5000,3990,10,1,195253045,11071,118.12,0.98,12,0.39,48.00,5791.00,9900,20230914,-42.73,5000,20240627,13.40,8880,-36.15,20240102,5000,13.40,20240627,9900,-42.73,20230914,5000,13.40,20240627,0.07,N,003620,5000,9762 억,,48532580,N,N,1011,N,00,N
|
|
20240716,110150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5640,240,2,4.44,3370928590,601429,248.30,5420,5690,5370,7020,3780,5400,5604.87,24.86,0,41803,5566,5482,5386,5302,5206,5525,5345,9763,1620,5000,3990,10,1,195253045,11012,117.50,0.97,12,0.31,48.00,5791.00,9900,20230914,-43.03,5000,20240627,12.80,8880,-36.49,20240102,5000,12.80,20240627,9900,-43.03,20230914,5000,12.80,20240627,0.07,N,003620,5000,9762 억,,48532580,N,N,1011,N,00,N
|
|
20240716,100149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5630,230,2,4.26,2685330790,478701,197.63,5420,5690,5370,7020,3780,5400,5609.62,24.86,0,46716,5566,5482,5386,5302,5206,5525,5345,9763,1620,5000,3990,10,1,195253045,10993,117.29,0.97,12,0.25,48.00,5791.00,9900,20230914,-43.13,5000,20240627,12.60,8880,-36.60,20240102,5000,12.60,20240627,9900,-43.13,20230914,5000,12.60,20240627,0.07,N,003620,5000,9762 억,,48532580,N,N,1011,N,00,N
|
|
20240716,090149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5400,0,3,0.00,74666420,13833,5.71,5420,5420,5370,7020,3780,5400,5397.70,24.86,0,-3699,5566,5482,5386,5302,5206,5525,5345,9763,1620,5000,3990,10,1,195253045,10544,112.50,0.93,12,0.01,48.00,5791.00,9900,20230914,-45.45,5000,20240627,8.00,8880,-39.19,20240102,5000,8.00,20240627,9900,-45.45,20230914,5000,8.00,20240627,0.07,N,003620,5000,9762 억,,48532580,N,N,1011,N,00,N
|
|
20240715,160147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5400,50,2,0.93,1302887780,241427,114.66,5350,5470,5290,6950,3750,5350,5396.61,24.84,0,30852,5450,5400,5340,5290,5230,5425,5315,9763,1600,5000,3950,10,1,195253045,10544,112.50,0.93,12,0.12,48.00,5791.00,9900,20230914,-45.45,5000,20240627,8.00,8880,-39.19,20240102,5000,8.00,20240627,9900,-45.45,20230914,5000,8.00,20240627,0.08,N,003620,5000,9762 억,,48494520,N,N,1011,N,00,N
|
|
20240715,150148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5460,110,2,2.06,1185792490,219791,104.39,5350,5470,5290,6950,3750,5350,5395.09,24.84,0,37743,5450,5400,5340,5290,5230,5425,5315,9763,1600,5000,3950,10,1,195253045,10661,113.75,0.94,12,0.11,48.00,5791.00,9900,20230914,-44.85,5000,20240627,9.20,8880,-38.51,20240102,5000,9.20,20240627,9900,-44.85,20230914,5000,9.20,20240627,0.08,N,003620,5000,9762 억,,48494520,N,N,6,N,00,N
|
|
20240715,140148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5430,80,2,1.50,977457070,181511,86.21,5350,5460,5290,6950,3750,5350,5385.11,24.84,0,23825,5450,5400,5340,5290,5230,5425,5315,9763,1600,5000,3950,10,1,195253045,10602,113.12,0.94,12,0.09,48.00,5791.00,9900,20230914,-45.15,5000,20240627,8.60,8880,-38.85,20240102,5000,8.60,20240627,9900,-45.15,20230914,5000,8.60,20240627,0.08,N,003620,5000,9762 억,,48494520,N,N,6,N,00,N
|
|
20240715,130148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5430,80,2,1.50,770200410,143442,68.13,5350,5430,5290,6950,3750,5350,5369.42,24.84,0,13800,5450,5400,5340,5290,5230,5425,5315,9763,1600,5000,3950,10,1,195253045,10602,113.12,0.94,12,0.07,48.00,5791.00,9900,20230914,-45.15,5000,20240627,8.60,8880,-38.85,20240102,5000,8.60,20240627,9900,-45.15,20230914,5000,8.60,20240627,0.08,N,003620,5000,9762 억,,48494520,N,N,6,N,00,N
|
|
20240715,120149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5400,50,2,0.93,639934720,119359,56.69,5350,5410,5290,6950,3750,5350,5361.43,24.84,0,13070,5450,5400,5340,5290,5230,5425,5315,9763,1600,5000,3950,10,1,195253045,10544,112.50,0.93,12,0.06,48.00,5791.00,9900,20230914,-45.45,5000,20240627,8.00,8880,-39.19,20240102,5000,8.00,20240627,9900,-45.45,20230914,5000,8.00,20240627,0.08,N,003620,5000,9762 억,,48494520,N,N,6,N,00,N
|
|
20240715,110148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5370,20,2,0.37,300420520,56286,26.73,5350,5400,5290,6950,3750,5350,5337.39,24.84,0,-3108,5450,5400,5340,5290,5230,5425,5315,9763,1600,5000,3950,10,1,195253045,10485,111.88,0.93,12,0.03,48.00,5791.00,9900,20230914,-45.76,5000,20240627,7.40,8880,-39.53,20240102,5000,7.40,20240627,9900,-45.76,20230914,5000,7.40,20240627,0.08,N,003620,5000,9762 억,,48494520,N,N,6,N,00,N
|
|
20240715,100149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5350,0,3,0.00,216303760,40563,19.26,5350,5400,5290,6950,3750,5350,5332.54,24.84,0,-3567,5450,5400,5340,5290,5230,5425,5315,9763,1600,5000,3950,10,1,195253045,10446,111.46,0.92,12,0.02,48.00,5791.00,9900,20230914,-45.96,5000,20240627,7.00,8880,-39.75,20240102,5000,7.00,20240627,9900,-45.96,20230914,5000,7.00,20240627,0.08,N,003620,5000,9762 억,,48494520,N,N,6,N,00,N
|
|
20240715,090149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5320,-30,5,-0.56,25068540,4694,2.23,5350,5350,5320,6950,3750,5350,5340.55,24.84,0,1582,5450,5400,5340,5290,5230,5425,5315,9763,1600,5000,3950,10,1,195253045,10387,110.83,0.92,12,0.00,48.00,5791.00,9900,20230914,-46.26,5000,20240627,6.40,8880,-40.09,20240102,5000,6.40,20240627,9900,-46.26,20230914,5000,6.40,20240627,0.08,N,003620,5000,9762 억,,48494520,N,N,6,N,00,N
|
|
20240712,160147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5350,70,2,1.33,1117692730,209914,85.78,5300,5390,5280,6860,3700,5280,5324.49,24.83,0,23763,5433,5356,5303,5226,5173,5330,5200,9763,1580,5000,3900,10,1,195253045,10446,111.46,0.92,12,0.11,48.00,5791.00,9900,20230914,-45.96,5000,20240627,7.00,8880,-39.75,20240102,5000,7.00,20240627,9900,-45.96,20230914,5000,7.00,20240627,0.07,N,003620,5000,9762 억,,48480379,N,N,6,N,00,N
|
|
20240712,150147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5330,50,2,0.95,1017213980,191117,78.10,5300,5390,5280,6860,3700,5280,5322.47,24.83,0,19732,5433,5356,5303,5226,5173,5330,5200,9763,1580,5000,3900,10,1,195253045,10407,111.04,0.92,12,0.10,48.00,5791.00,9900,20230914,-46.16,5000,20240627,6.60,8880,-39.98,20240102,5000,6.60,20240627,9900,-46.16,20230914,5000,6.60,20240627,0.07,N,003620,5000,9762 억,,48480379,N,N,130,N,00,N
|
|
20240712,140149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5300,20,2,0.38,780854410,146523,59.88,5300,5390,5280,6860,3700,5280,5329.23,24.83,0,-131,5433,5356,5303,5226,5173,5330,5200,9763,1580,5000,3900,10,1,195253045,10348,110.42,0.92,12,0.08,48.00,5791.00,9900,20230914,-46.46,5000,20240627,6.00,8880,-40.32,20240102,5000,6.00,20240627,9900,-46.46,20230914,5000,6.00,20240627,0.07,N,003620,5000,9762 억,,48480379,N,N,130,N,00,N
|
|
20240712,130148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5300,20,2,0.38,653860180,122551,50.08,5300,5390,5280,6860,3700,5280,5335.41,24.83,0,-2628,5433,5356,5303,5226,5173,5330,5200,9763,1580,5000,3900,10,1,195253045,10348,110.42,0.92,12,0.06,48.00,5791.00,9900,20230914,-46.46,5000,20240627,6.00,8880,-40.32,20240102,5000,6.00,20240627,9900,-46.46,20230914,5000,6.00,20240627,0.07,N,003620,5000,9762 억,,48480379,N,N,130,N,00,N
|
|
20240712,120149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5300,20,2,0.38,593848930,111207,45.44,5300,5390,5280,6860,3700,5280,5340.03,24.83,0,-2892,5433,5356,5303,5226,5173,5330,5200,9763,1580,5000,3900,10,1,195253045,10348,110.42,0.92,12,0.06,48.00,5791.00,9900,20230914,-46.46,5000,20240627,6.00,8880,-40.32,20240102,5000,6.00,20240627,9900,-46.46,20230914,5000,6.00,20240627,0.07,N,003620,5000,9762 억,,48480379,N,N,130,N,00,N
|
|
20240712,110147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5330,50,2,0.95,503682610,94212,38.50,5300,5390,5290,6860,3700,5280,5346.27,24.83,0,530,5433,5356,5303,5226,5173,5330,5200,9763,1580,5000,3900,10,1,195253045,10407,111.04,0.92,12,0.05,48.00,5791.00,9900,20230914,-46.16,5000,20240627,6.60,8880,-39.98,20240102,5000,6.60,20240627,9900,-46.16,20230914,5000,6.60,20240627,0.07,N,003620,5000,9762 억,,48480379,N,N,130,N,00,N
|
|
20240712,100148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5350,70,2,1.33,342537280,63967,26.14,5300,5390,5290,6860,3700,5280,5354.91,24.83,0,8042,5433,5356,5303,5226,5173,5330,5200,9763,1580,5000,3900,10,1,195253045,10446,111.46,0.92,12,0.03,48.00,5791.00,9900,20230914,-45.96,5000,20240627,7.00,8880,-39.75,20240102,5000,7.00,20240627,9900,-45.96,20230914,5000,7.00,20240627,0.07,N,003620,5000,9762 억,,48480379,N,N,130,N,00,N
|
|
20240712,090148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5340,60,2,1.14,30044860,5665,2.31,5300,5340,5290,6860,3700,5280,5303.59,24.83,0,3914,5433,5356,5303,5226,5173,5330,5200,9763,1580,5000,3900,10,1,195253045,10427,111.25,0.92,12,0.00,48.00,5791.00,9900,20230914,-46.06,5000,20240627,6.80,8880,-39.86,20240102,5000,6.80,20240627,9900,-46.06,20230914,5000,6.80,20240627,0.07,N,003620,5000,9762 억,,48480379,N,N,130,N,00,N
|
|
20240711,160147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5280,-100,5,-1.86,1277669980,241214,137.11,5380,5380,5250,6990,3770,5380,5296.86,24.81,0,42685,5486,5432,5396,5342,5306,5415,5325,9763,1610,5000,3980,10,1,195253045,10309,110.00,0.91,12,0.12,48.00,5791.00,9900,20230914,-46.67,5000,20240627,5.60,8880,-40.54,20240102,5000,5.60,20240627,9900,-46.67,20230914,5000,5.60,20240627,0.07,N,003620,5000,9762 억,,48446736,N,N,130,N,00,N
|
|
20240711,150147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5280,-100,5,-1.86,989555320,186647,106.09,5380,5380,5250,6990,3770,5380,5301.75,24.81,0,31123,5486,5432,5396,5342,5306,5415,5325,9763,1610,5000,3980,10,1,195253045,10309,110.00,0.91,12,0.10,48.00,5791.00,9900,20230914,-46.67,5000,20240627,5.60,8880,-40.54,20240102,5000,5.60,20240627,9900,-46.67,20230914,5000,5.60,20240627,0.07,N,003620,5000,9762 억,,48446736,N,N,794,N,00,N
|
|
20240711,140148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5260,-120,5,-2.23,789113550,148769,84.56,5380,5380,5250,6990,3770,5380,5304.29,24.81,0,11864,5486,5432,5396,5342,5306,5415,5325,9763,1610,5000,3980,10,1,195253045,10270,109.58,0.91,12,0.08,48.00,5791.00,9900,20230914,-46.87,5000,20240627,5.20,8880,-40.77,20240102,5000,5.20,20240627,9900,-46.87,20230914,5000,5.20,20240627,0.07,N,003620,5000,9762 억,,48446736,N,N,794,N,00,N
|
|
20240711,130148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5290,-90,5,-1.67,645773120,121559,69.10,5380,5380,5260,6990,3770,5380,5312.43,24.81,0,12591,5486,5432,5396,5342,5306,5415,5325,9763,1610,5000,3980,10,1,195253045,10329,110.21,0.91,12,0.06,48.00,5791.00,9900,20230914,-46.57,5000,20240627,5.80,8880,-40.43,20240102,5000,5.80,20240627,9900,-46.57,20230914,5000,5.80,20240627,0.07,N,003620,5000,9762 억,,48446736,N,N,794,N,00,N
|
|
20240711,120148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5290,-90,5,-1.67,585759130,110217,62.65,5380,5380,5260,6990,3770,5380,5314.60,24.81,0,12367,5486,5432,5396,5342,5306,5415,5325,9763,1610,5000,3980,10,1,195253045,10329,110.21,0.91,12,0.06,48.00,5791.00,9900,20230914,-46.57,5000,20240627,5.80,8880,-40.43,20240102,5000,5.80,20240627,9900,-46.57,20230914,5000,5.80,20240627,0.07,N,003620,5000,9762 억,,48446736,N,N,794,N,00,N
|
|
20240711,110147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5300,-80,5,-1.49,444489030,83475,47.45,5380,5380,5280,6990,3770,5380,5324.82,24.81,0,13465,5486,5432,5396,5342,5306,5415,5325,9763,1610,5000,3980,10,1,195253045,10348,110.42,0.92,12,0.04,48.00,5791.00,9900,20230914,-46.46,5000,20240627,6.00,8880,-40.32,20240102,5000,6.00,20240627,9900,-46.46,20230914,5000,6.00,20240627,0.07,N,003620,5000,9762 억,,48446736,N,N,794,N,00,N
|
|
20240711,100147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5340,-40,5,-0.74,260407200,48764,27.72,5380,5380,5320,6990,3770,5380,5340.15,24.81,0,12705,5486,5432,5396,5342,5306,5415,5325,9763,1610,5000,3980,10,1,195253045,10427,111.25,0.92,12,0.02,48.00,5791.00,9900,20230914,-46.06,5000,20240627,6.80,8880,-39.86,20240102,5000,6.80,20240627,9900,-46.06,20230914,5000,6.80,20240627,0.07,N,003620,5000,9762 억,,48446736,N,N,794,N,00,N
|
|
20240711,090147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5340,-40,5,-0.74,18770200,3500,1.99,5380,5380,5330,6990,3770,5380,5362.91,24.81,0,364,5486,5432,5396,5342,5306,5415,5325,9763,1610,5000,3980,10,1,195253045,10427,111.25,0.92,12,0.00,48.00,5791.00,9900,20230914,-46.06,5000,20240627,6.80,8880,-39.86,20240102,5000,6.80,20240627,9900,-46.06,20230914,5000,6.80,20240627,0.07,N,003620,5000,9762 억,,48446736,N,N,794,N,00,N
|
|
20240710,160148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5380,-70,5,-1.28,938615350,174269,48.27,5430,5450,5360,7080,3820,5450,5386.02,24.82,0,-16245,5583,5516,5453,5386,5323,5550,5420,9763,1630,5000,4030,10,1,195253045,10505,112.08,0.93,12,0.09,48.00,5791.00,9900,20230914,-45.66,5000,20240627,7.60,8880,-39.41,20240102,5000,7.60,20240627,9900,-45.66,20230914,5000,7.60,20240627,0.07,N,003620,5000,9762 억,,48454652,N,N,794,N,00,N
|
|
20240710,150147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5380,-70,5,-1.28,824007100,152925,42.36,5430,5450,5360,7080,3820,5450,5388.31,24.82,0,-12668,5583,5516,5453,5386,5323,5550,5420,9763,1630,5000,4030,10,1,195253045,10505,112.08,0.93,12,0.08,48.00,5791.00,9900,20230914,-45.66,5000,20240627,7.60,8880,-39.41,20240102,5000,7.60,20240627,9900,-45.66,20230914,5000,7.60,20240627,0.07,N,003620,5000,9762 억,,48454652,N,N,43,N,00,N
|
|
20240710,140147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5380,-70,5,-1.28,724223300,134353,37.21,5430,5450,5360,7080,3820,5450,5390.45,24.82,0,-8416,5583,5516,5453,5386,5323,5550,5420,9763,1630,5000,4030,10,1,195253045,10505,112.08,0.93,12,0.07,48.00,5791.00,9900,20230914,-45.66,5000,20240627,7.60,8880,-39.41,20240102,5000,7.60,20240627,9900,-45.66,20230914,5000,7.60,20240627,0.07,N,003620,5000,9762 억,,48454652,N,N,43,N,00,N
|
|
20240710,130148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5400,-50,5,-0.92,620112420,115010,31.86,5430,5450,5360,7080,3820,5450,5391.81,24.82,0,-4255,5583,5516,5453,5386,5323,5550,5420,9763,1630,5000,4030,10,1,195253045,10544,112.50,0.93,12,0.06,48.00,5791.00,9900,20230914,-45.45,5000,20240627,8.00,8880,-39.19,20240102,5000,8.00,20240627,9900,-45.45,20230914,5000,8.00,20240627,0.07,N,003620,5000,9762 억,,48454652,N,N,43,N,00,N
|
|
20240710,120147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5360,-90,5,-1.65,573205590,106309,29.45,5430,5450,5360,7080,3820,5450,5391.88,24.82,0,-5376,5583,5516,5453,5386,5323,5550,5420,9763,1630,5000,4030,10,1,195253045,10466,111.67,0.93,12,0.05,48.00,5791.00,9900,20230914,-45.86,5000,20240627,7.20,8880,-39.64,20240102,5000,7.20,20240627,9900,-45.86,20230914,5000,7.20,20240627,0.07,N,003620,5000,9762 억,,48454652,N,N,43,N,00,N
|
|
20240710,110149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5430,-20,5,-0.37,456933660,84735,23.47,5430,5450,5360,7080,3820,5450,5392.50,24.82,0,-4469,5583,5516,5453,5386,5323,5550,5420,9763,1630,5000,4030,10,1,195253045,10602,113.12,0.94,12,0.04,48.00,5791.00,9900,20230914,-45.15,5000,20240627,8.60,8880,-38.85,20240102,5000,8.60,20240627,9900,-45.15,20230914,5000,8.60,20240627,0.07,N,003620,5000,9762 억,,48454652,N,N,43,N,00,N
|
|
20240710,100147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5400,-50,5,-0.92,299514420,55617,15.41,5430,5430,5360,7080,3820,5450,5385.30,24.82,0,-1257,5583,5516,5453,5386,5323,5550,5420,9763,1630,5000,4030,10,1,195253045,10544,112.50,0.93,12,0.03,48.00,5791.00,9900,20230914,-45.45,5000,20240627,8.00,8880,-39.19,20240102,5000,8.00,20240627,9900,-45.45,20230914,5000,8.00,20240627,0.07,N,003620,5000,9762 억,,48454652,N,N,43,N,00,N
|
|
20240710,090148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5380,-70,5,-1.28,73837660,13700,3.79,5430,5430,5370,7080,3820,5450,5389.61,24.82,0,1282,5583,5516,5453,5386,5323,5550,5420,9763,1630,5000,4030,10,1,195253045,10505,112.08,0.93,12,0.01,48.00,5791.00,9900,20230914,-45.66,5000,20240627,7.60,8880,-39.41,20240102,5000,7.60,20240627,9900,-45.66,20230914,5000,7.60,20240627,0.07,N,003620,5000,9762 억,,48454652,N,N,43,N,00,N
|
|
20240709,160147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5450,100,2,1.87,1962482020,358559,177.85,5400,5520,5390,6950,3750,5350,5473.25,24.88,0,32455,5523,5436,5343,5256,5163,5480,5300,9763,1600,5000,3950,10,1,195253045,10641,113.54,0.94,12,0.18,48.00,5791.00,9900,20230914,-44.95,5000,20240627,9.00,8880,-38.63,20240102,5000,9.00,20240627,9900,-44.95,20230914,5000,9.00,20240627,0.07,N,003620,5000,9762 억,,48575179,N,N,43,N,00,N
|
|
20240709,150148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5470,120,2,2.24,1844917350,337014,167.16,5400,5520,5390,6950,3750,5350,5474.30,24.88,0,31497,5523,5436,5343,5256,5163,5480,5300,9763,1600,5000,3950,10,1,195253045,10680,113.96,0.94,12,0.17,48.00,5791.00,9900,20230914,-44.75,5000,20240627,9.40,8880,-38.40,20240102,5000,9.40,20240627,9900,-44.75,20230914,5000,9.40,20240627,0.07,N,003620,5000,9762 억,,48575179,N,N,2145,N,00,N
|
|
20240709,140147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5480,130,2,2.43,1708644140,312114,154.81,5400,5520,5390,6950,3750,5350,5474.42,24.88,0,29019,5523,5436,5343,5256,5163,5480,5300,9763,1600,5000,3950,10,1,195253045,10700,114.17,0.95,12,0.16,48.00,5791.00,9900,20230914,-44.65,5000,20240627,9.60,8880,-38.29,20240102,5000,9.60,20240627,9900,-44.65,20230914,5000,9.60,20240627,0.07,N,003620,5000,9762 억,,48575179,N,N,2145,N,00,N
|
|
20240709,130147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5480,130,2,2.43,1534831950,280372,139.07,5400,5520,5390,6950,3750,5350,5474.27,24.88,0,27696,5523,5436,5343,5256,5163,5480,5300,9763,1600,5000,3950,10,1,195253045,10700,114.17,0.95,12,0.14,48.00,5791.00,9900,20230914,-44.65,5000,20240627,9.60,8880,-38.29,20240102,5000,9.60,20240627,9900,-44.65,20230914,5000,9.60,20240627,0.07,N,003620,5000,9762 억,,48575179,N,N,2145,N,00,N
|
|
20240709,120148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5500,150,2,2.80,1350473000,246813,122.42,5400,5520,5390,6950,3750,5350,5471.64,24.88,0,27938,5523,5436,5343,5256,5163,5480,5300,9763,1600,5000,3950,10,1,195253045,10739,114.58,0.95,12,0.13,48.00,5791.00,9900,20230914,-44.44,5000,20240627,10.00,8880,-38.06,20240102,5000,10.00,20240627,9900,-44.44,20230914,5000,10.00,20240627,0.07,N,003620,5000,9762 억,,48575179,N,N,2145,N,00,N
|
|
20240709,110147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5450,100,2,1.87,1124515620,205593,101.97,5400,5520,5390,6950,3750,5350,5469.62,24.88,0,31177,5523,5436,5343,5256,5163,5480,5300,9763,1600,5000,3950,10,1,195253045,10641,113.54,0.94,12,0.11,48.00,5791.00,9900,20230914,-44.95,5000,20240627,9.00,8880,-38.63,20240102,5000,9.00,20240627,9900,-44.95,20230914,5000,9.00,20240627,0.07,N,003620,5000,9762 억,,48575179,N,N,2145,N,00,N
|
|
20240709,100147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5490,140,2,2.62,749495990,136934,67.92,5400,5520,5390,6950,3750,5350,5473.41,24.88,0,15253,5523,5436,5343,5256,5163,5480,5300,9763,1600,5000,3950,10,1,195253045,10719,114.38,0.95,12,0.07,48.00,5791.00,9900,20230914,-44.55,5000,20240627,9.80,8880,-38.18,20240102,5000,9.80,20240627,9900,-44.55,20230914,5000,9.80,20240627,0.07,N,003620,5000,9762 억,,48575179,N,N,2145,N,00,N
|
|
20240709,090148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5400,50,2,0.93,14666740,2716,1.35,5400,5410,5400,6950,3750,5350,5400.13,24.88,0,1343,5523,5436,5343,5256,5163,5480,5300,9763,1600,5000,3950,10,1,195253045,10544,112.50,0.93,12,0.00,48.00,5791.00,9900,20230914,-45.45,5000,20240627,8.00,8880,-39.19,20240102,5000,8.00,20240627,9900,-45.45,20230914,5000,8.00,20240627,0.07,N,003620,5000,9762 억,,48575179,N,N,2145,N,00,N
|
|
20240708,160147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5350,50,2,0.94,1072826650,200916,68.95,5290,5430,5250,6890,3710,5300,5339.67,24.86,0,22443,5413,5356,5303,5246,5193,5330,5220,9763,1590,5000,3920,10,1,195253045,10446,111.46,0.92,12,0.10,48.00,5791.00,9900,20230914,-45.96,5000,20240627,7.00,8880,-39.75,20240102,5000,7.00,20240627,9900,-45.96,20230914,5000,7.00,20240627,0.07,N,003620,5000,9762 억,,48542566,N,N,2145,N,00,N
|
|
20240708,150147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5390,90,2,1.70,921597840,172733,59.28,5290,5430,5250,6890,3710,5300,5335.39,24.86,0,21217,5413,5356,5303,5246,5193,5330,5220,9763,1590,5000,3920,10,1,195253045,10524,112.29,0.93,12,0.09,48.00,5791.00,9900,20230914,-45.56,5000,20240627,7.80,8880,-39.30,20240102,5000,7.80,20240627,9900,-45.56,20230914,5000,7.80,20240627,0.07,N,003620,5000,9762 억,,48542566,N,N,2418,N,00,N
|
|
20240708,140147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5390,90,2,1.70,811418390,152291,52.26,5290,5430,5250,6890,3710,5300,5328.08,24.86,0,22854,5413,5356,5303,5246,5193,5330,5220,9763,1590,5000,3920,10,1,195253045,10524,112.29,0.93,12,0.08,48.00,5791.00,9900,20230914,-45.56,5000,20240627,7.80,8880,-39.30,20240102,5000,7.80,20240627,9900,-45.56,20230914,5000,7.80,20240627,0.07,N,003620,5000,9762 억,,48542566,N,N,2418,N,00,N
|
|
20240708,130146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5330,30,2,0.57,576205370,108419,37.21,5290,5350,5250,6890,3710,5300,5314.62,24.86,0,12044,5413,5356,5303,5246,5193,5330,5220,9763,1590,5000,3920,10,1,195253045,10407,111.04,0.92,12,0.06,48.00,5791.00,9900,20230914,-46.16,5000,20240627,6.60,8880,-39.98,20240102,5000,6.60,20240627,9900,-46.16,20230914,5000,6.60,20240627,0.07,N,003620,5000,9762 억,,48542566,N,N,2418,N,00,N
|
|
20240708,120147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5330,30,2,0.57,499612260,94036,32.27,5290,5350,5250,6890,3710,5300,5312.99,24.86,0,8250,5413,5356,5303,5246,5193,5330,5220,9763,1590,5000,3920,10,1,195253045,10407,111.04,0.92,12,0.05,48.00,5791.00,9900,20230914,-46.16,5000,20240627,6.60,8880,-39.98,20240102,5000,6.60,20240627,9900,-46.16,20230914,5000,6.60,20240627,0.07,N,003620,5000,9762 억,,48542566,N,N,2418,N,00,N
|
|
20240708,110146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5340,40,2,0.75,421874890,79440,27.26,5290,5350,5250,6890,3710,5300,5310.61,24.86,0,7553,5413,5356,5303,5246,5193,5330,5220,9763,1590,5000,3920,10,1,195253045,10427,111.25,0.92,12,0.04,48.00,5791.00,9900,20230914,-46.06,5000,20240627,6.80,8880,-39.86,20240102,5000,6.80,20240627,9900,-46.06,20230914,5000,6.80,20240627,0.07,N,003620,5000,9762 억,,48542566,N,N,2418,N,00,N
|
|
20240708,100147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5320,20,2,0.38,264552950,49891,17.12,5290,5350,5250,6890,3710,5300,5302.62,24.86,0,-579,5413,5356,5303,5246,5193,5330,5220,9763,1590,5000,3920,10,1,195253045,10387,110.83,0.92,12,0.03,48.00,5791.00,9900,20230914,-46.26,5000,20240627,6.40,8880,-40.09,20240102,5000,6.40,20240627,9900,-46.26,20230914,5000,6.40,20240627,0.07,N,003620,5000,9762 억,,48542566,N,N,2418,N,00,N
|
|
20240708,090147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5250,-50,5,-0.94,33668250,6376,2.19,5290,5290,5250,6890,3710,5300,5280.47,24.86,0,-3052,5413,5356,5303,5246,5193,5330,5220,9763,1590,5000,3920,10,1,195253045,10251,109.38,0.91,12,0.00,48.00,5791.00,9900,20230914,-46.97,5000,20240627,5.00,8880,-40.88,20240102,5000,5.00,20240627,9900,-46.97,20230914,5000,5.00,20240627,0.07,N,003620,5000,9762 억,,48542566,N,N,2418,N,00,N
|
|
20240705,160146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5300,-10,5,-0.19,1538506070,289587,70.15,5320,5360,5250,6900,3720,5310,5312.76,24.86,0,50410,5463,5386,5243,5166,5023,5425,5205,9763,1590,5000,3920,10,1,195253045,10348,110.42,0.92,12,0.15,48.00,5791.00,9900,20230914,-46.46,5000,20240627,6.00,8880,-40.32,20240102,5000,6.00,20240627,9900,-46.46,20230914,5000,6.00,20240627,0.08,N,003620,5000,9762 억,,48536453,N,N,2418,N,00,N
|
|
20240705,150147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5310,0,3,0.00,1469224770,276538,66.99,5320,5360,5250,6900,3720,5310,5312.92,24.86,0,49892,5463,5386,5243,5166,5023,5425,5205,9763,1590,5000,3920,10,1,195253045,10368,110.62,0.92,12,0.14,48.00,5791.00,9900,20230914,-46.36,5000,20240627,6.20,8880,-40.20,20240102,5000,6.20,20240627,9900,-46.36,20230914,5000,6.20,20240627,0.08,N,003620,5000,9762 억,,48536453,N,N,3,N,00,N
|
|
20240705,140147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5330,20,2,0.38,1280382370,240952,58.37,5320,5360,5250,6900,3720,5310,5313.85,24.86,0,55441,5463,5386,5243,5166,5023,5425,5205,9763,1590,5000,3920,10,1,195253045,10407,111.04,0.92,12,0.12,48.00,5791.00,9900,20230914,-46.16,5000,20240627,6.60,8880,-39.98,20240102,5000,6.60,20240627,9900,-46.16,20230914,5000,6.60,20240627,0.08,N,003620,5000,9762 억,,48536453,N,N,3,N,00,N
|
|
20240705,130146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5340,30,2,0.56,1078726890,203122,49.20,5320,5360,5250,6900,3720,5310,5310.73,24.86,0,49235,5463,5386,5243,5166,5023,5425,5205,9763,1590,5000,3920,10,1,195253045,10427,111.25,0.92,12,0.10,48.00,5791.00,9900,20230914,-46.06,5000,20240627,6.80,8880,-39.86,20240102,5000,6.80,20240627,9900,-46.06,20230914,5000,6.80,20240627,0.08,N,003620,5000,9762 억,,48536453,N,N,3,N,00,N
|
|
20240705,120146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5330,20,2,0.38,963205410,181444,43.95,5320,5360,5250,6900,3720,5310,5308.55,24.86,0,53698,5463,5386,5243,5166,5023,5425,5205,9763,1590,5000,3920,10,1,195253045,10407,111.04,0.92,12,0.09,48.00,5791.00,9900,20230914,-46.16,5000,20240627,6.60,8880,-39.98,20240102,5000,6.60,20240627,9900,-46.16,20230914,5000,6.60,20240627,0.08,N,003620,5000,9762 억,,48536453,N,N,3,N,00,N
|
|
20240705,110146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5300,-10,5,-0.19,562438540,106214,25.73,5320,5350,5250,6900,3720,5310,5295.33,24.86,0,15951,5463,5386,5243,5166,5023,5425,5205,9763,1590,5000,3920,10,1,195253045,10348,110.42,0.92,12,0.05,48.00,5791.00,9900,20230914,-46.46,5000,20240627,6.00,8880,-40.32,20240102,5000,6.00,20240627,9900,-46.46,20230914,5000,6.00,20240627,0.08,N,003620,5000,9762 억,,48536453,N,N,3,N,00,N
|
|
20240705,100146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5280,-30,5,-0.56,403815430,76232,18.47,5320,5350,5250,6900,3720,5310,5297.19,24.86,0,8298,5463,5386,5243,5166,5023,5425,5205,9763,1590,5000,3920,10,1,195253045,10309,110.00,0.91,12,0.04,48.00,5791.00,9900,20230914,-46.67,5000,20240627,5.60,8880,-40.54,20240102,5000,5.60,20240627,9900,-46.67,20230914,5000,5.60,20240627,0.08,N,003620,5000,9762 억,,48536453,N,N,3,N,00,N
|
|
20240705,090147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5340,30,2,0.56,35086120,6593,1.60,5320,5350,5300,6900,3720,5310,5321.72,24.86,0,1405,5463,5386,5243,5166,5023,5425,5205,9763,1590,5000,3920,10,1,195253045,10427,111.25,0.92,12,0.00,48.00,5791.00,9900,20230914,-46.06,5000,20240627,6.80,8880,-39.86,20240102,5000,6.80,20240627,9900,-46.06,20230914,5000,6.80,20240627,0.08,N,003620,5000,9762 억,,48536453,N,N,3,N,00,N
|
|
20240704,160146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5310,210,2,4.12,2157054210,410152,233.24,5110,5320,5100,6630,3570,5100,5259.08,24.84,0,81084,5220,5160,5110,5050,5000,5190,5080,9763,1530,5000,3770,10,1,195253045,10368,110.62,0.92,12,0.21,48.00,5791.00,9900,20230914,-46.36,5000,20240627,6.20,8880,-40.20,20240102,5000,6.20,20240627,9900,-46.36,20230914,5000,6.20,20240627,0.07,N,003620,5000,9762 억,,48493623,N,N,3,N,00,N
|
|
20240704,150147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5290,190,2,3.73,1899158170,361497,205.58,5110,5320,5100,6630,3570,5100,5253.59,24.84,0,70996,5220,5160,5110,5050,5000,5190,5080,9763,1530,5000,3770,10,1,195253045,10329,110.21,0.91,12,0.19,48.00,5791.00,9900,20230914,-46.57,5000,20240627,5.80,8880,-40.43,20240102,5000,5.80,20240627,9900,-46.57,20230914,5000,5.80,20240627,0.07,N,003620,5000,9762 억,,48493623,N,N,8,N,00,N
|
|
20240704,140146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5260,160,2,3.14,1734989540,330399,187.89,5110,5320,5100,6630,3570,5100,5251.19,24.84,0,66554,5220,5160,5110,5050,5000,5190,5080,9763,1530,5000,3770,10,1,195253045,10270,109.58,0.91,12,0.17,48.00,5791.00,9900,20230914,-46.87,5000,20240627,5.20,8880,-40.77,20240102,5000,5.20,20240627,9900,-46.87,20230914,5000,5.20,20240627,0.07,N,003620,5000,9762 억,,48493623,N,N,8,N,00,N
|
|
20240704,130147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5250,150,2,2.94,1570415740,299183,170.14,5110,5320,5100,6630,3570,5100,5249.01,24.84,0,68715,5220,5160,5110,5050,5000,5190,5080,9763,1530,5000,3770,10,1,195253045,10251,109.38,0.91,12,0.15,48.00,5791.00,9900,20230914,-46.97,5000,20240627,5.00,8880,-40.88,20240102,5000,5.00,20240627,9900,-46.97,20230914,5000,5.00,20240627,0.07,N,003620,5000,9762 억,,48493623,N,N,8,N,00,N
|
|
20240704,120146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5310,210,2,4.12,1379778670,263015,149.57,5110,5320,5100,6630,3570,5100,5246.01,24.84,0,73231,5220,5160,5110,5050,5000,5190,5080,9763,1530,5000,3770,10,1,195253045,10368,110.62,0.92,12,0.13,48.00,5791.00,9900,20230914,-46.36,5000,20240627,6.20,8880,-40.20,20240102,5000,6.20,20240627,9900,-46.36,20230914,5000,6.20,20240627,0.07,N,003620,5000,9762 억,,48493623,N,N,8,N,00,N
|
|
20240704,110146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5290,190,2,3.73,1022987000,195521,111.19,5110,5310,5100,6630,3570,5100,5232.11,24.84,0,63541,5220,5160,5110,5050,5000,5190,5080,9763,1530,5000,3770,10,1,195253045,10329,110.21,0.91,12,0.10,48.00,5791.00,9900,20230914,-46.57,5000,20240627,5.80,8880,-40.43,20240102,5000,5.80,20240627,9900,-46.57,20230914,5000,5.80,20240627,0.07,N,003620,5000,9762 억,,48493623,N,N,8,N,00,N
|
|
20240704,100146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5270,170,2,3.33,718477500,137727,78.32,5110,5310,5100,6630,3570,5100,5216.68,24.84,0,50782,5220,5160,5110,5050,5000,5190,5080,9763,1530,5000,3770,10,1,195253045,10290,109.79,0.91,12,0.07,48.00,5791.00,9900,20230914,-46.77,5000,20240627,5.40,8880,-40.65,20240102,5000,5.40,20240627,9900,-46.77,20230914,5000,5.40,20240627,0.07,N,003620,5000,9762 억,,48493623,N,N,8,N,00,N
|
|
20240704,090146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5110,10,2,0.20,1539730,301,0.17,5110,5140,5110,6630,3570,5100,5115.38,24.84,0,11,5220,5160,5110,5050,5000,5190,5080,9763,1530,5000,3770,10,1,195253045,9977,106.46,0.88,12,0.00,48.00,5791.00,9900,20230914,-48.38,5000,20240627,2.20,8880,-42.45,20240102,5000,2.20,20240627,9900,-48.38,20230914,5000,2.20,20240627,0.07,N,003620,5000,9762 억,,48493623,N,N,8,N,00,N
|
|
20240703,160145,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5100,20,2,0.39,894171240,175161,110.00,5080,5170,5060,6600,3560,5080,5104.88,24.83,0,12500,5273,5176,5123,5026,4973,5150,5000,9763,1520,5000,3750,10,1,195253045,9958,106.25,0.88,12,0.09,48.00,5791.00,9900,20230914,-48.48,5000,20240627,2.00,8880,-42.57,20240102,5000,2.00,20240627,9900,-48.48,20230914,5000,2.00,20240627,0.06,N,003620,5000,9762 억,,48483747,N,N,1491,N,00,N
|
|
20240703,150146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5110,30,2,0.59,842102890,164954,103.59,5080,5170,5060,6600,3560,5080,5105.08,24.83,0,12507,5273,5176,5123,5026,4973,5150,5000,9763,1520,5000,3750,10,1,195253045,9977,106.46,0.88,12,0.08,48.00,5791.00,9900,20230914,-48.38,5000,20240627,2.20,8880,-42.45,20240102,5000,2.20,20240627,9900,-48.38,20230914,5000,2.20,20240627,0.06,N,003620,5000,9762 억,,48483747,N,N,1491,N,00,N
|
|
20240703,140146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5080,0,3,0.00,673189490,131738,82.73,5080,5170,5070,6600,3560,5080,5110.06,24.83,0,15528,5273,5176,5123,5026,4973,5150,5000,9763,1520,5000,3750,10,1,195253045,9919,105.83,0.88,12,0.07,48.00,5791.00,9900,20230914,-48.69,5000,20240627,1.60,8880,-42.79,20240102,5000,1.60,20240627,9900,-48.69,20230914,5000,1.60,20240627,0.06,N,003620,5000,9762 억,,48483747,N,N,1491,N,00,N
|
|
20240703,130146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5090,10,2,0.20,590621900,115497,72.53,5080,5170,5080,6600,3560,5080,5113.74,24.83,0,14442,5273,5176,5123,5026,4973,5150,5000,9763,1520,5000,3750,10,1,195253045,9938,106.04,0.88,12,0.06,48.00,5791.00,9900,20230914,-48.59,5000,20240627,1.80,8880,-42.68,20240102,5000,1.80,20240627,9900,-48.59,20230914,5000,1.80,20240627,0.06,N,003620,5000,9762 억,,48483747,N,N,1491,N,00,N
|
|
20240703,120146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5090,10,2,0.20,531674760,103907,65.26,5080,5170,5080,6600,3560,5080,5116.83,24.83,0,11590,5273,5176,5123,5026,4973,5150,5000,9763,1520,5000,3750,10,1,195253045,9938,106.04,0.88,12,0.05,48.00,5791.00,9900,20230914,-48.59,5000,20240627,1.80,8880,-42.68,20240102,5000,1.80,20240627,9900,-48.59,20230914,5000,1.80,20240627,0.06,N,003620,5000,9762 억,,48483747,N,N,1491,N,00,N
|
|
20240703,110146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5110,30,2,0.59,439458300,85808,53.89,5080,5170,5080,6600,3560,5080,5121.41,24.83,0,14769,5273,5176,5123,5026,4973,5150,5000,9763,1520,5000,3750,10,1,195253045,9977,106.46,0.88,12,0.04,48.00,5791.00,9900,20230914,-48.38,5000,20240627,2.20,8880,-42.45,20240102,5000,2.20,20240627,9900,-48.38,20230914,5000,2.20,20240627,0.06,N,003620,5000,9762 억,,48483747,N,N,1491,N,00,N
|
|
20240703,100147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5130,50,2,0.98,292046220,56924,35.75,5080,5170,5080,6600,3560,5080,5130.46,24.83,0,18274,5273,5176,5123,5026,4973,5150,5000,9763,1520,5000,3750,10,1,195253045,10016,106.88,0.89,12,0.03,48.00,5791.00,9900,20230914,-48.18,5000,20240627,2.60,8880,-42.23,20240102,5000,2.60,20240627,9900,-48.18,20230914,5000,2.60,20240627,0.06,N,003620,5000,9762 억,,48483747,N,N,1491,N,00,N
|
|
20240703,090146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5120,40,2,0.79,12986330,2547,1.60,5080,5140,5080,6600,3560,5080,5098.68,24.83,0,-661,5273,5176,5123,5026,4973,5150,5000,9763,1520,5000,3750,10,1,195253045,9997,106.67,0.88,12,0.00,48.00,5791.00,9900,20230914,-48.28,5000,20240627,2.40,8880,-42.34,20240102,5000,2.40,20240627,9900,-48.28,20230914,5000,2.40,20240627,0.06,N,003620,5000,9762 억,,48483747,N,N,1491,N,00,N
|
|
20240702,160146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5080,-120,5,-2.31,798261530,156514,87.87,5150,5220,5070,6760,3640,5200,5100.31,24.84,0,-14266,5346,5272,5176,5102,5006,5310,5140,9763,1560,5000,3840,10,1,195253045,9919,105.83,0.88,12,0.08,48.00,5791.00,9900,20230914,-48.69,5000,20240627,1.60,8880,-42.79,20240102,5000,1.60,20240627,9900,-48.69,20230914,5000,1.60,20240627,0.06,N,003620,5000,9762 억,,48493273,N,N,1491,N,00,N
|
|
20240702,150146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5100,-100,5,-1.92,734698550,144013,80.86,5150,5220,5070,6760,3640,5200,5101.58,24.84,0,-10305,5346,5272,5176,5102,5006,5310,5140,9763,1560,5000,3840,10,1,195253045,9958,106.25,0.88,12,0.07,48.00,5791.00,9900,20230914,-48.48,5000,20240627,2.00,8880,-42.57,20240102,5000,2.00,20240627,9900,-48.48,20230914,5000,2.00,20240627,0.06,N,003620,5000,9762 억,,48493273,N,N,2589,N,00,N
|
|
20240702,140146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5080,-120,5,-2.31,645444360,126483,71.01,5150,5220,5070,6760,3640,5200,5102.97,24.84,0,-12653,5346,5272,5176,5102,5006,5310,5140,9763,1560,5000,3840,10,1,195253045,9919,105.83,0.88,12,0.06,48.00,5791.00,9900,20230914,-48.69,5000,20240627,1.60,8880,-42.79,20240102,5000,1.60,20240627,9900,-48.69,20230914,5000,1.60,20240627,0.06,N,003620,5000,9762 억,,48493273,N,N,2589,N,00,N
|
|
20240702,130146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5090,-110,5,-2.12,527556930,103290,57.99,5150,5220,5070,6760,3640,5200,5107.49,24.84,0,-14120,5346,5272,5176,5102,5006,5310,5140,9763,1560,5000,3840,10,1,195253045,9938,106.04,0.88,12,0.05,48.00,5791.00,9900,20230914,-48.59,5000,20240627,1.80,8880,-42.68,20240102,5000,1.80,20240627,9900,-48.59,20230914,5000,1.80,20240627,0.06,N,003620,5000,9762 억,,48493273,N,N,2589,N,00,N
|
|
20240702,120147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5100,-100,5,-1.92,464729150,90949,51.06,5150,5220,5070,6760,3640,5200,5109.73,24.84,0,-14911,5346,5272,5176,5102,5006,5310,5140,9763,1560,5000,3840,10,1,195253045,9958,106.25,0.88,12,0.05,48.00,5791.00,9900,20230914,-48.48,5000,20240627,2.00,8880,-42.57,20240102,5000,2.00,20240627,9900,-48.48,20230914,5000,2.00,20240627,0.06,N,003620,5000,9762 억,,48493273,N,N,2589,N,00,N
|
|
20240702,110145,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5100,-100,5,-1.92,380809380,74507,41.83,5150,5220,5070,6760,3640,5200,5111.00,24.84,0,-14450,5346,5272,5176,5102,5006,5310,5140,9763,1560,5000,3840,10,1,195253045,9958,106.25,0.88,12,0.04,48.00,5791.00,9900,20230914,-48.48,5000,20240627,2.00,8880,-42.57,20240102,5000,2.00,20240627,9900,-48.48,20230914,5000,2.00,20240627,0.06,N,003620,5000,9762 억,,48493273,N,N,2589,N,00,N
|
|
20240702,100146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5130,-70,5,-1.35,238236740,46508,26.11,5150,5220,5070,6760,3640,5200,5122.41,24.84,0,-13643,5346,5272,5176,5102,5006,5310,5140,9763,1560,5000,3840,10,1,195253045,10016,106.88,0.89,12,0.02,48.00,5791.00,9900,20230914,-48.18,5000,20240627,2.60,8880,-42.23,20240102,5000,2.60,20240627,9900,-48.18,20230914,5000,2.60,20240627,0.06,N,003620,5000,9762 억,,48493273,N,N,2589,N,00,N
|
|
20240702,090146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5170,-30,5,-0.58,24803100,4810,2.70,5150,5190,5150,6760,3640,5200,5156.11,24.84,0,-2333,5346,5272,5176,5102,5006,5310,5140,9763,1560,5000,3840,10,1,195253045,10095,107.71,0.89,12,0.00,48.00,5791.00,9900,20230914,-47.78,5000,20240627,3.40,8880,-41.78,20240102,5000,3.40,20240627,9900,-47.78,20230914,5000,3.40,20240627,0.06,N,003620,5000,9762 억,,48493273,N,N,2589,N,00,N
|
|
20240701,160146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5200,60,2,1.17,919772780,177945,82.91,5120,5250,5080,6680,3600,5140,5168.85,24.84,0,-1094,5286,5212,5126,5052,4966,5250,5090,9763,1540,5000,3800,10,1,195253045,10153,108.33,0.90,12,0.09,48.00,5791.00,9900,20230914,-47.47,5000,20240627,4.00,8880,-41.44,20240102,5000,4.00,20240627,9900,-47.47,20230914,5000,4.00,20240627,0.07,N,003620,5000,9762 억,,48494357,N,N,2589,N,00,N
|
|
20240701,150146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5210,70,2,1.36,818879070,158530,73.86,5120,5250,5080,6680,3600,5140,5165.45,24.84,0,-617,5286,5212,5126,5052,4966,5250,5090,9763,1540,5000,3800,10,1,195253045,10173,108.54,0.90,12,0.08,48.00,5791.00,9900,20230914,-47.37,5000,20240627,4.20,8880,-41.33,20240102,5000,4.20,20240627,9900,-47.37,20230914,5000,4.20,20240627,0.07,N,003620,5000,9762 억,,48494357,N,N,10523,N,00,N
|
|
20240701,140145,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5220,80,2,1.56,741706260,143699,66.95,5120,5250,5080,6680,3600,5140,5161.53,24.84,0,822,5286,5212,5126,5052,4966,5250,5090,9763,1540,5000,3800,10,1,195253045,10192,108.75,0.90,12,0.07,48.00,5791.00,9900,20230914,-47.27,5000,20240627,4.40,8880,-41.22,20240102,5000,4.40,20240627,9900,-47.27,20230914,5000,4.40,20240627,0.07,N,003620,5000,9762 억,,48494357,N,N,10523,N,00,N
|
|
20240701,130146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5210,70,2,1.36,621210490,120649,56.21,5120,5220,5080,6680,3600,5140,5148.91,24.84,0,7555,5286,5212,5126,5052,4966,5250,5090,9763,1540,5000,3800,10,1,195253045,10173,108.54,0.90,12,0.06,48.00,5791.00,9900,20230914,-47.37,5000,20240627,4.20,8880,-41.33,20240102,5000,4.20,20240627,9900,-47.37,20230914,5000,4.20,20240627,0.07,N,003620,5000,9762 억,,48494357,N,N,10523,N,00,N
|
|
20240701,120146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5200,60,2,1.17,558147650,108510,50.56,5120,5220,5080,6680,3600,5140,5143.74,24.84,0,5549,5286,5212,5126,5052,4966,5250,5090,9763,1540,5000,3800,10,1,195253045,10153,108.33,0.90,12,0.06,48.00,5791.00,9900,20230914,-47.47,5000,20240627,4.00,8880,-41.44,20240102,5000,4.00,20240627,9900,-47.47,20230914,5000,4.00,20240627,0.07,N,003620,5000,9762 억,,48494357,N,N,10523,N,00,N
|
|
20240701,110145,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5170,30,2,0.58,361201370,70575,32.88,5120,5170,5080,6680,3600,5140,5117.98,24.84,0,15786,5286,5212,5126,5052,4966,5250,5090,9763,1540,5000,3800,10,1,195253045,10095,107.71,0.89,12,0.04,48.00,5791.00,9900,20230914,-47.78,5000,20240627,3.40,8880,-41.78,20240102,5000,3.40,20240627,9900,-47.78,20230914,5000,3.40,20240627,0.07,N,003620,5000,9762 억,,48494357,N,N,10523,N,00,N
|
|
20240701,100145,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5120,-20,5,-0.39,238529010,46700,21.76,5120,5160,5080,6680,3600,5140,5107.69,24.84,0,12755,5286,5212,5126,5052,4966,5250,5090,9763,1540,5000,3800,10,1,195253045,9997,106.67,0.88,12,0.02,48.00,5791.00,9900,20230914,-48.28,5000,20240627,2.40,8880,-42.34,20240102,5000,2.40,20240627,9900,-48.28,20230914,5000,2.40,20240627,0.07,N,003620,5000,9762 억,,48494357,N,N,10523,N,00,N
|
|
20240701,090146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5100,-40,5,-0.78,32973110,6441,3.00,5120,5150,5100,6680,3600,5140,5119.25,24.84,0,-1827,5286,5212,5126,5052,4966,5250,5090,9763,1540,5000,3800,10,1,195253045,9958,106.25,0.88,12,0.00,48.00,5791.00,9900,20230914,-48.48,5000,20240627,2.00,8880,-42.57,20240102,5000,2.00,20240627,9900,-48.48,20230914,5000,2.00,20240627,0.07,N,003620,5000,9762 억,,48494357,N,N,10523,N,00,N
|