130 lines
56 KiB
CSV
130 lines
56 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
|
|
20240930,160150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5300,0,3,0.00,1691399400,319419,93.78,5350,5380,5220,6890,3710,5300,5295.19,24.43,0,-40426,5486,5392,5326,5232,5166,5360,5200,9820,1590,5000,3920,10,1,196404254,10409,110.42,0.92,12,0.16,48.00,5791.00,9410,20230920,-43.68,5000,20240627,6.00,8880,-40.32,20240102,5000,6.00,20240627,8890,-40.38,20231013,5000,6.00,20240627,0.20,N,003620,5000,9820 억,,47981113,N,N,1113,N,00,N
|
|
20240930,150151,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5310,10,2,0.19,1563357980,295250,86.69,5350,5380,5220,6890,3710,5300,5295.03,24.43,0,-40522,5486,5392,5326,5232,5166,5360,5200,9820,1590,5000,3920,10,1,196404254,10429,110.62,0.92,12,0.15,48.00,5791.00,9410,20230920,-43.57,5000,20240627,6.20,8880,-40.20,20240102,5000,6.20,20240627,8890,-40.27,20231013,5000,6.20,20240627,0.20,N,003620,5000,9820 억,,47981113,N,N,6501,N,00,N
|
|
20240930,140151,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5310,10,2,0.19,1326289420,250905,73.67,5350,5370,5220,6890,3710,5300,5286.02,24.43,0,-36940,5486,5392,5326,5232,5166,5360,5200,9820,1590,5000,3920,10,1,196404254,10429,110.62,0.92,12,0.13,48.00,5791.00,9410,20230920,-43.57,5000,20240627,6.20,8880,-40.20,20240102,5000,6.20,20240627,8890,-40.27,20231013,5000,6.20,20240627,0.20,N,003620,5000,9820 억,,47981113,N,N,6501,N,00,N
|
|
20240930,130150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5300,0,3,0.00,1125168670,213231,62.61,5350,5370,5220,6890,3710,5300,5276.76,24.43,0,-43524,5486,5392,5326,5232,5166,5360,5200,9820,1590,5000,3920,10,1,196404254,10409,110.42,0.92,12,0.11,48.00,5791.00,9410,20230920,-43.68,5000,20240627,6.00,8880,-40.32,20240102,5000,6.00,20240627,8890,-40.38,20231013,5000,6.00,20240627,0.20,N,003620,5000,9820 억,,47981113,N,N,6501,N,00,N
|
|
20240930,120150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5250,-50,5,-0.94,997358170,189043,55.50,5350,5370,5220,6890,3710,5300,5275.83,24.43,0,-39054,5486,5392,5326,5232,5166,5360,5200,9820,1590,5000,3920,10,1,196404254,10311,109.38,0.91,12,0.10,48.00,5791.00,9410,20230920,-44.21,5000,20240627,5.00,8880,-40.88,20240102,5000,5.00,20240627,8890,-40.94,20231013,5000,5.00,20240627,0.20,N,003620,5000,9820 억,,47981113,N,N,6501,N,00,N
|
|
20240930,110150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5240,-60,5,-1.13,791483990,149739,43.96,5350,5370,5230,6890,3710,5300,5285.76,24.43,0,-30291,5486,5392,5326,5232,5166,5360,5200,9820,1590,5000,3920,10,1,196404254,10292,109.17,0.90,12,0.08,48.00,5791.00,9410,20230920,-44.31,5000,20240627,4.80,8880,-40.99,20240102,5000,4.80,20240627,8890,-41.06,20231013,5000,4.80,20240627,0.20,N,003620,5000,9820 억,,47981113,N,N,6501,N,00,N
|
|
20240930,100149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5280,-20,5,-0.38,438608560,82752,24.30,5350,5370,5260,6890,3710,5300,5300.28,24.43,0,-12348,5486,5392,5326,5232,5166,5360,5200,9820,1590,5000,3920,10,1,196404254,10370,110.00,0.91,12,0.04,48.00,5791.00,9410,20230920,-43.89,5000,20240627,5.60,8880,-40.54,20240102,5000,5.60,20240627,8890,-40.61,20231013,5000,5.60,20240627,0.20,N,003620,5000,9820 억,,47981113,N,N,6501,N,00,N
|
|
20240930,090145,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5310,10,2,0.19,49583240,9265,2.72,5350,5370,5310,6890,3710,5300,5351.67,24.43,0,1378,5486,5392,5326,5232,5166,5360,5200,9820,1590,5000,3920,10,1,196404254,10429,110.62,0.92,12,0.00,48.00,5791.00,9410,20230920,-43.57,5000,20240627,6.20,8880,-40.20,20240102,5000,6.20,20240627,8890,-40.27,20231013,5000,6.20,20240627,0.20,N,003620,5000,9820 억,,47981113,N,N,6501,N,00,N
|
|
20240927,160150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5300,-110,5,-2.03,1797151650,337445,122.03,5410,5420,5260,7030,3790,5410,5325.83,24.47,0,-81492,5503,5456,5403,5356,5303,5480,5380,9820,1620,5000,4000,10,1,196404254,10409,110.42,0.92,12,0.17,48.00,5791.00,9410,20230920,-43.68,5000,20240627,6.00,8880,-40.32,20240102,5000,6.00,20240627,8890,-40.38,20231013,5000,6.00,20240627,0.20,N,003620,5000,9820 억,,48053315,N,N,6501,N,00,N
|
|
20240927,150150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5320,-90,5,-1.66,1645587310,308892,111.70,5410,5420,5260,7030,3790,5410,5327.39,24.47,0,-77604,5503,5456,5403,5356,5303,5480,5380,9820,1620,5000,4000,10,1,196404254,10449,110.83,0.92,12,0.16,48.00,5791.00,9410,20230920,-43.46,5000,20240627,6.40,8880,-40.09,20240102,5000,6.40,20240627,8890,-40.16,20231013,5000,6.40,20240627,0.20,N,003620,5000,9820 억,,48053315,N,N,292,N,00,N
|
|
20240927,140152,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5340,-70,5,-1.29,1453217780,272821,98.66,5410,5420,5260,7030,3790,5410,5326.63,24.47,0,-66626,5503,5456,5403,5356,5303,5480,5380,9820,1620,5000,4000,10,1,196404254,10488,111.25,0.92,12,0.14,48.00,5791.00,9410,20230920,-43.25,5000,20240627,6.80,8880,-39.86,20240102,5000,6.80,20240627,8890,-39.93,20231013,5000,6.80,20240627,0.20,N,003620,5000,9820 억,,48053315,N,N,292,N,00,N
|
|
20240927,130150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5330,-80,5,-1.48,1368603660,256964,92.92,5410,5420,5260,7030,3790,5410,5326.05,24.47,0,-64559,5503,5456,5403,5356,5303,5480,5380,9820,1620,5000,4000,10,1,196404254,10468,111.04,0.92,12,0.13,48.00,5791.00,9410,20230920,-43.36,5000,20240627,6.60,8880,-39.98,20240102,5000,6.60,20240627,8890,-40.04,20231013,5000,6.60,20240627,0.20,N,003620,5000,9820 억,,48053315,N,N,292,N,00,N
|
|
20240927,120149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5340,-70,5,-1.29,1264693480,237477,85.88,5410,5420,5260,7030,3790,5410,5325.54,24.47,0,-59080,5503,5456,5403,5356,5303,5480,5380,9820,1620,5000,4000,10,1,196404254,10488,111.25,0.92,12,0.12,48.00,5791.00,9410,20230920,-43.25,5000,20240627,6.80,8880,-39.86,20240102,5000,6.80,20240627,8890,-39.93,20231013,5000,6.80,20240627,0.20,N,003620,5000,9820 억,,48053315,N,N,292,N,00,N
|
|
20240927,110151,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5350,-60,5,-1.11,1153245260,216607,78.33,5410,5420,5260,7030,3790,5410,5324.14,24.47,0,-56587,5503,5456,5403,5356,5303,5480,5380,9820,1620,5000,4000,10,1,196404254,10508,111.46,0.92,12,0.11,48.00,5791.00,9410,20230920,-43.15,5000,20240627,7.00,8880,-39.75,20240102,5000,7.00,20240627,8890,-39.82,20231013,5000,7.00,20240627,0.20,N,003620,5000,9820 억,,48053315,N,N,292,N,00,N
|
|
20240927,100150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5340,-70,5,-1.29,825604260,155275,56.15,5410,5420,5260,7030,3790,5410,5317.05,24.47,0,-51074,5503,5456,5403,5356,5303,5480,5380,9820,1620,5000,4000,10,1,196404254,10488,111.25,0.92,12,0.08,48.00,5791.00,9410,20230920,-43.25,5000,20240627,6.80,8880,-39.86,20240102,5000,6.80,20240627,8890,-39.93,20231013,5000,6.80,20240627,0.20,N,003620,5000,9820 억,,48053315,N,N,292,N,00,N
|
|
20240927,090151,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5360,-50,5,-0.92,52246530,9680,3.50,5410,5420,5360,7030,3790,5410,5397.37,24.47,0,-1304,5503,5456,5403,5356,5303,5480,5380,9820,1620,5000,4000,10,1,196404254,10527,111.67,0.93,12,0.00,48.00,5791.00,9410,20230920,-43.04,5000,20240627,7.20,8880,-39.64,20240102,5000,7.20,20240627,8890,-39.71,20231013,5000,7.20,20240627,0.20,N,003620,5000,9820 억,,48053315,N,N,292,N,00,N
|
|
20240926,160148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5410,60,2,1.12,1479979680,274029,74.33,5360,5450,5350,6950,3750,5350,5400.81,24.47,0,34450,5603,5476,5413,5286,5223,5445,5255,9820,1600,5000,3950,10,1,196404254,10625,112.71,0.93,12,0.14,48.00,5791.00,9800,20230915,-44.80,5000,20240627,8.20,8880,-39.08,20240102,5000,8.20,20240627,8890,-39.15,20231013,5000,8.20,20240627,0.19,N,003620,5000,9820 억,,48053886,N,N,292,N,00,N
|
|
20240926,150150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5390,40,2,0.75,1076589850,199364,54.08,5360,5450,5350,6950,3750,5350,5400.12,24.47,0,30557,5603,5476,5413,5286,5223,5445,5255,9820,1600,5000,3950,10,1,196404254,10586,112.29,0.93,12,0.10,48.00,5791.00,9800,20230915,-45.00,5000,20240627,7.80,8880,-39.30,20240102,5000,7.80,20240627,8890,-39.37,20231013,5000,7.80,20240627,0.19,N,003620,5000,9820 억,,48053886,N,N,2947,N,00,N
|
|
20240926,140150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5430,80,2,1.50,777291270,144141,39.10,5360,5430,5350,6950,3750,5350,5392.58,24.47,0,27436,5603,5476,5413,5286,5223,5445,5255,9820,1600,5000,3950,10,1,196404254,10665,113.12,0.94,12,0.07,48.00,5791.00,9800,20230915,-44.59,5000,20240627,8.60,8880,-38.85,20240102,5000,8.60,20240627,8890,-38.92,20231013,5000,8.60,20240627,0.19,N,003620,5000,9820 억,,48053886,N,N,2947,N,00,N
|
|
20240926,130149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5410,60,2,1.12,707027330,131158,35.58,5360,5420,5350,6950,3750,5350,5390.65,24.47,0,23866,5603,5476,5413,5286,5223,5445,5255,9820,1600,5000,3950,10,1,196404254,10625,112.71,0.93,12,0.07,48.00,5791.00,9800,20230915,-44.80,5000,20240627,8.20,8880,-39.08,20240102,5000,8.20,20240627,8890,-39.15,20231013,5000,8.20,20240627,0.19,N,003620,5000,9820 억,,48053886,N,N,2947,N,00,N
|
|
20240926,120151,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5410,60,2,1.12,653805470,121321,32.91,5360,5420,5350,6950,3750,5350,5389.05,24.47,0,20963,5603,5476,5413,5286,5223,5445,5255,9820,1600,5000,3950,10,1,196404254,10625,112.71,0.93,12,0.06,48.00,5791.00,9800,20230915,-44.80,5000,20240627,8.20,8880,-39.08,20240102,5000,8.20,20240627,8890,-39.15,20231013,5000,8.20,20240627,0.19,N,003620,5000,9820 억,,48053886,N,N,2947,N,00,N
|
|
20240926,110149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5400,50,2,0.93,488836550,90776,24.62,5360,5420,5350,6950,3750,5350,5385.09,24.47,0,2992,5603,5476,5413,5286,5223,5445,5255,9820,1600,5000,3950,10,1,196404254,10606,112.50,0.93,12,0.05,48.00,5791.00,9800,20230915,-44.90,5000,20240627,8.00,8880,-39.19,20240102,5000,8.00,20240627,8890,-39.26,20231013,5000,8.00,20240627,0.19,N,003620,5000,9820 억,,48053886,N,N,2947,N,00,N
|
|
20240926,100149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5390,40,2,0.75,302618210,56246,15.26,5360,5420,5350,6950,3750,5350,5380.26,24.47,0,296,5603,5476,5413,5286,5223,5445,5255,9820,1600,5000,3950,10,1,196404254,10586,112.29,0.93,12,0.03,48.00,5791.00,9800,20230915,-45.00,5000,20240627,7.80,8880,-39.30,20240102,5000,7.80,20240627,8890,-39.37,20231013,5000,7.80,20240627,0.19,N,003620,5000,9820 억,,48053886,N,N,2947,N,00,N
|
|
20240926,090149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5360,10,2,0.19,49143980,9168,2.49,5360,5400,5360,6950,3750,5350,5360.38,24.47,0,4091,5603,5476,5413,5286,5223,5445,5255,9820,1600,5000,3950,10,1,196404254,10527,111.67,0.93,12,0.00,48.00,5791.00,9800,20230915,-45.31,5000,20240627,7.20,8880,-39.64,20240102,5000,7.20,20240627,8890,-39.71,20231013,5000,7.20,20240627,0.19,N,003620,5000,9820 억,,48053886,N,N,2947,N,00,N
|
|
20240925,160149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5350,-130,5,-2.37,1982635580,363216,96.95,5510,5540,5350,7120,3840,5480,5458.86,24.54,0,-15912,5580,5530,5450,5400,5320,5555,5425,9820,1640,5000,4050,10,1,196404254,10508,111.46,0.92,12,0.18,48.00,5791.00,9900,20230914,-45.96,5000,20240627,7.00,8880,-39.75,20240102,5000,7.00,20240627,8890,-39.82,20231013,5000,7.00,20240627,0.19,N,003620,5000,9820 억,,48188203,N,N,2947,N,00,N
|
|
20240925,150150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5390,-90,5,-1.64,1671074480,305219,81.47,5510,5540,5380,7120,3840,5480,5475.00,24.54,0,-14089,5580,5530,5450,5400,5320,5555,5425,9820,1640,5000,4050,10,1,196404254,10586,112.29,0.93,12,0.16,48.00,5791.00,9900,20230914,-45.56,5000,20240627,7.80,8880,-39.30,20240102,5000,7.80,20240627,8890,-39.37,20231013,5000,7.80,20240627,0.19,N,003620,5000,9820 억,,48188203,N,N,9,N,00,N
|
|
20240925,140149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5460,-20,5,-0.36,1258860010,229354,61.22,5510,5540,5450,7120,3840,5480,5488.72,24.54,0,13505,5580,5530,5450,5400,5320,5555,5425,9820,1640,5000,4050,10,1,196404254,10724,113.75,0.94,12,0.12,48.00,5791.00,9900,20230914,-44.85,5000,20240627,9.20,8880,-38.51,20240102,5000,9.20,20240627,8890,-38.58,20231013,5000,9.20,20240627,0.19,N,003620,5000,9820 억,,48188203,N,N,9,N,00,N
|
|
20240925,130150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5470,-10,5,-0.18,1132784630,206265,55.06,5510,5540,5450,7120,3840,5480,5491.89,24.54,0,9982,5580,5530,5450,5400,5320,5555,5425,9820,1640,5000,4050,10,1,196404254,10743,113.96,0.94,12,0.11,48.00,5791.00,9900,20230914,-44.75,5000,20240627,9.40,8880,-38.40,20240102,5000,9.40,20240627,8890,-38.47,20231013,5000,9.40,20240627,0.19,N,003620,5000,9820 억,,48188203,N,N,9,N,00,N
|
|
20240925,120150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5470,-10,5,-0.18,1033402750,188081,50.20,5510,5540,5450,7120,3840,5480,5494.46,24.54,0,11934,5580,5530,5450,5400,5320,5555,5425,9820,1640,5000,4050,10,1,196404254,10743,113.96,0.94,12,0.10,48.00,5791.00,9900,20230914,-44.75,5000,20240627,9.40,8880,-38.40,20240102,5000,9.40,20240627,8890,-38.47,20231013,5000,9.40,20240627,0.19,N,003620,5000,9820 억,,48188203,N,N,9,N,00,N
|
|
20240925,110149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5490,10,2,0.18,923235820,167945,44.83,5510,5540,5450,7120,3840,5480,5497.25,24.54,0,9829,5580,5530,5450,5400,5320,5555,5425,9820,1640,5000,4050,10,1,196404254,10783,114.38,0.95,12,0.09,48.00,5791.00,9900,20230914,-44.55,5000,20240627,9.80,8880,-38.18,20240102,5000,9.80,20240627,8890,-38.25,20231013,5000,9.80,20240627,0.19,N,003620,5000,9820 억,,48188203,N,N,9,N,00,N
|
|
20240925,100150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5510,30,2,0.55,674094580,122453,32.69,5510,5540,5480,7120,3840,5480,5504.92,24.54,0,17543,5580,5530,5450,5400,5320,5555,5425,9820,1640,5000,4050,10,1,196404254,10822,114.79,0.95,12,0.06,48.00,5791.00,9900,20230914,-44.34,5000,20240627,10.20,8880,-37.95,20240102,5000,10.20,20240627,8890,-38.02,20231013,5000,10.20,20240627,0.19,N,003620,5000,9820 억,,48188203,N,N,9,N,00,N
|
|
20240925,090150,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5510,30,2,0.55,130693470,23780,6.35,5510,5510,5480,7120,3840,5480,5495.94,24.54,0,-1702,5580,5530,5450,5400,5320,5555,5425,9820,1640,5000,4050,10,1,196404254,10822,114.79,0.95,12,0.01,48.00,5791.00,9900,20230914,-44.34,5000,20240627,10.20,8880,-37.95,20240102,5000,10.20,20240627,8890,-38.02,20231013,5000,10.20,20240627,0.19,N,003620,5000,9820 억,,48188203,N,N,9,N,00,N
|
|
20240924,160149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5480,30,2,0.55,1996082380,368749,132.75,5450,5500,5370,7080,3820,5450,5412.46,24.59,0,-5221,5590,5520,5460,5390,5330,5490,5360,9820,1630,5000,4030,10,1,196404254,10763,114.17,0.95,12,0.19,48.00,5791.00,9900,20230914,-44.65,5000,20240627,9.60,8880,-38.29,20240102,5000,9.60,20240627,8890,-38.36,20231013,5000,9.60,20240627,0.19,N,003620,5000,9820 억,,48288882,N,N,9,N,00,N
|
|
20240924,150148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5410,-40,5,-0.73,1795769120,331982,119.51,5450,5500,5370,7080,3820,5450,5409.24,24.59,0,-14681,5590,5520,5460,5390,5330,5490,5360,9820,1630,5000,4030,10,1,196404254,10625,112.71,0.93,12,0.17,48.00,5791.00,9900,20230914,-45.35,5000,20240627,8.20,8880,-39.08,20240102,5000,8.20,20240627,8890,-39.15,20231013,5000,8.20,20240627,0.19,N,003620,5000,9820 억,,48288882,N,N,0,N,00,N
|
|
20240924,140148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5390,-60,5,-1.10,1412330650,261116,94.00,5450,5500,5370,7080,3820,5450,5408.82,24.59,0,-22098,5590,5520,5460,5390,5330,5490,5360,9820,1630,5000,4030,10,1,196404254,10586,112.29,0.93,12,0.13,48.00,5791.00,9900,20230914,-45.56,5000,20240627,7.80,8880,-39.30,20240102,5000,7.80,20240627,8890,-39.37,20231013,5000,7.80,20240627,0.19,N,003620,5000,9820 억,,48288882,N,N,0,N,00,N
|
|
20240924,130149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5400,-50,5,-0.92,1241394240,229445,82.60,5450,5500,5370,7080,3820,5450,5410.42,24.59,0,-25900,5590,5520,5460,5390,5330,5490,5360,9820,1630,5000,4030,10,1,196404254,10606,112.50,0.93,12,0.12,48.00,5791.00,9900,20230914,-45.45,5000,20240627,8.00,8880,-39.19,20240102,5000,8.00,20240627,8890,-39.26,20231013,5000,8.00,20240627,0.19,N,003620,5000,9820 억,,48288882,N,N,0,N,00,N
|
|
20240924,120149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5380,-70,5,-1.28,1042661950,192540,69.31,5450,5500,5370,7080,3820,5450,5415.30,24.59,0,-15818,5590,5520,5460,5390,5330,5490,5360,9820,1630,5000,4030,10,1,196404254,10567,112.08,0.93,12,0.10,48.00,5791.00,9900,20230914,-45.66,5000,20240627,7.60,8880,-39.41,20240102,5000,7.60,20240627,8890,-39.48,20231013,5000,7.60,20240627,0.19,N,003620,5000,9820 억,,48288882,N,N,0,N,00,N
|
|
20240924,110148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5380,-70,5,-1.28,911355030,168172,60.54,5450,5500,5370,7080,3820,5450,5419.18,24.59,0,-14198,5590,5520,5460,5390,5330,5490,5360,9820,1630,5000,4030,10,1,196404254,10567,112.08,0.93,12,0.09,48.00,5791.00,9900,20230914,-45.66,5000,20240627,7.60,8880,-39.41,20240102,5000,7.60,20240627,8890,-39.48,20231013,5000,7.60,20240627,0.19,N,003620,5000,9820 억,,48288882,N,N,0,N,00,N
|
|
20240924,100149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5420,-30,5,-0.55,642142480,118246,42.57,5450,5500,5380,7080,3820,5450,5430.56,24.59,0,-671,5590,5520,5460,5390,5330,5490,5360,9820,1630,5000,4030,10,1,196404254,10645,112.92,0.94,12,0.06,48.00,5791.00,9900,20230914,-45.25,5000,20240627,8.40,8880,-38.96,20240102,5000,8.40,20240627,8890,-39.03,20231013,5000,8.40,20240627,0.19,N,003620,5000,9820 억,,48288882,N,N,0,N,00,N
|
|
20240924,090148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5480,30,2,0.55,31095500,5702,2.05,5450,5500,5450,7080,3820,5450,5453.44,24.59,0,2187,5590,5520,5460,5390,5330,5490,5360,9820,1630,5000,4030,10,1,196404254,10763,114.17,0.95,12,0.00,48.00,5791.00,9900,20230914,-44.65,5000,20240627,9.60,8880,-38.29,20240102,5000,9.60,20240627,8890,-38.36,20231013,5000,9.60,20240627,0.19,N,003620,5000,9820 억,,48288882,N,N,0,N,00,N
|
|
20240923,160149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5450,-50,5,-0.91,1512942570,277031,61.31,5490,5530,5400,7150,3850,5500,5461.28,24.62,0,23322,5806,5652,5576,5422,5346,5615,5385,9820,1650,5000,4070,10,1,196404254,10704,113.54,0.94,12,0.14,48.00,5791.00,9900,20230914,-44.95,5000,20240627,9.00,8880,-38.63,20240102,5000,9.00,20240627,8890,-38.70,20231013,5000,9.00,20240627,0.18,N,003620,5000,9820 억,,48348547,N,N,2180,N,00,N
|
|
20240923,150149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5460,-40,5,-0.73,1362097890,249403,55.20,5490,5530,5400,7150,3850,5500,5461.43,24.62,0,26239,5806,5652,5576,5422,5346,5615,5385,9820,1650,5000,4070,10,1,196404254,10724,113.75,0.94,12,0.13,48.00,5791.00,9900,20230914,-44.85,5000,20240627,9.20,8880,-38.51,20240102,5000,9.20,20240627,8890,-38.58,20231013,5000,9.20,20240627,0.18,N,003620,5000,9820 억,,48348547,N,N,2180,N,00,N
|
|
20240923,140149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5470,-30,5,-0.55,1234945490,226138,50.05,5490,5530,5400,7150,3850,5500,5461.02,24.62,0,25913,5806,5652,5576,5422,5346,5615,5385,9820,1650,5000,4070,10,1,196404254,10743,113.96,0.94,12,0.12,48.00,5791.00,9900,20230914,-44.75,5000,20240627,9.40,8880,-38.40,20240102,5000,9.40,20240627,8890,-38.47,20231013,5000,9.40,20240627,0.18,N,003620,5000,9820 억,,48348547,N,N,2180,N,00,N
|
|
20240923,130148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5480,-20,5,-0.36,1104808160,202381,44.79,5490,5530,5400,7150,3850,5500,5459.05,24.62,0,23899,5806,5652,5576,5422,5346,5615,5385,9820,1650,5000,4070,10,1,196404254,10763,114.17,0.95,12,0.10,48.00,5791.00,9900,20230914,-44.65,5000,20240627,9.60,8880,-38.29,20240102,5000,9.60,20240627,8890,-38.36,20231013,5000,9.60,20240627,0.18,N,003620,5000,9820 억,,48348547,N,N,2180,N,00,N
|
|
20240923,120149,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5500,0,3,0.00,923423470,169373,37.49,5490,5530,5400,7150,3850,5500,5452.01,24.62,0,19482,5806,5652,5576,5422,5346,5615,5385,9820,1650,5000,4070,10,1,196404254,10802,114.58,0.95,12,0.09,48.00,5791.00,9900,20230914,-44.44,5000,20240627,10.00,8880,-38.06,20240102,5000,10.00,20240627,8890,-38.13,20231013,5000,10.00,20240627,0.18,N,003620,5000,9820 억,,48348547,N,N,2180,N,00,N
|
|
20240923,110148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5460,-40,5,-0.73,806830230,148075,32.77,5490,5530,5400,7150,3850,5500,5448.79,24.62,0,15782,5806,5652,5576,5422,5346,5615,5385,9820,1650,5000,4070,10,1,196404254,10724,113.75,0.94,12,0.08,48.00,5791.00,9900,20230914,-44.85,5000,20240627,9.20,8880,-38.51,20240102,5000,9.20,20240627,8890,-38.58,20231013,5000,9.20,20240627,0.18,N,003620,5000,9820 억,,48348547,N,N,2180,N,00,N
|
|
20240923,100148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5440,-60,5,-1.09,559349430,102485,22.68,5490,5530,5420,7150,3850,5500,5457.86,24.62,0,12021,5806,5652,5576,5422,5346,5615,5385,9820,1650,5000,4070,10,1,196404254,10684,113.33,0.94,12,0.05,48.00,5791.00,9900,20230914,-45.05,5000,20240627,8.80,8880,-38.74,20240102,5000,8.80,20240627,8890,-38.81,20231013,5000,8.80,20240627,0.18,N,003620,5000,9820 억,,48348547,N,N,2180,N,00,N
|
|
20240923,090148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5500,0,3,0.00,81063180,14761,3.27,5490,5530,5460,7150,3850,5500,5491.71,24.62,0,7358,5806,5652,5576,5422,5346,5615,5385,9820,1650,5000,4070,10,1,196404254,10802,114.58,0.95,12,0.01,48.00,5791.00,9900,20230914,-44.44,5000,20240627,10.00,8880,-38.06,20240102,5000,10.00,20240627,8890,-38.13,20231013,5000,10.00,20240627,0.18,N,003620,5000,9820 억,,48348547,N,N,2180,N,00,N
|
|
20240913,160144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5660,20,2,0.35,3464874060,600568,92.46,5640,5910,5600,7330,3950,5640,5769.39,24.75,0,75752,5780,5710,5570,5500,5360,5745,5535,9820,1690,5000,4170,10,1,196404254,11116,117.92,0.98,12,0.31,48.00,5791.00,9900,20230914,-42.83,5000,20240627,13.20,8880,-36.26,20240102,5000,13.20,20240627,9900,-42.83,20230914,5000,13.20,20240627,0.19,N,003620,5000,9820 억,,48603037,N,N,3808,N,00,N
|
|
20240913,150145,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5670,30,2,0.53,3284659980,568705,87.55,5640,5910,5600,7330,3950,5640,5775.68,24.75,0,71490,5780,5710,5570,5500,5360,5745,5535,9820,1690,5000,4170,10,1,196404254,11136,118.12,0.98,12,0.29,48.00,5791.00,9900,20230914,-42.73,5000,20240627,13.40,8880,-36.15,20240102,5000,13.40,20240627,9900,-42.73,20230914,5000,13.40,20240627,0.19,N,003620,5000,9820 억,,48603037,N,N,10270,N,00,N
|
|
20240913,140145,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5670,30,2,0.53,3124683590,540499,83.21,5640,5910,5600,7330,3950,5640,5781.11,24.75,0,74699,5780,5710,5570,5500,5360,5745,5535,9820,1690,5000,4170,10,1,196404254,11136,118.12,0.98,12,0.28,48.00,5791.00,9900,20230914,-42.73,5000,20240627,13.40,8880,-36.15,20240102,5000,13.40,20240627,9900,-42.73,20230914,5000,13.40,20240627,0.19,N,003620,5000,9820 억,,48603037,N,N,10270,N,00,N
|
|
20240913,130144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5690,50,2,0.89,2966620040,512639,78.92,5640,5910,5600,7330,3950,5640,5786.96,24.75,0,83364,5780,5710,5570,5500,5360,5745,5535,9820,1690,5000,4170,10,1,196404254,11175,118.54,0.98,12,0.26,48.00,5791.00,9900,20230914,-42.53,5000,20240627,13.80,8880,-35.92,20240102,5000,13.80,20240627,9900,-42.53,20230914,5000,13.80,20240627,0.19,N,003620,5000,9820 억,,48603037,N,N,10270,N,00,N
|
|
20240913,120145,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5680,40,2,0.71,2858357840,493602,75.99,5640,5910,5600,7330,3950,5640,5790.81,24.75,0,85483,5780,5710,5570,5500,5360,5745,5535,9820,1690,5000,4170,10,1,196404254,11156,118.33,0.98,12,0.25,48.00,5791.00,9900,20230914,-42.63,5000,20240627,13.60,8880,-36.04,20240102,5000,13.60,20240627,9900,-42.63,20230914,5000,13.60,20240627,0.19,N,003620,5000,9820 억,,48603037,N,N,10270,N,00,N
|
|
20240913,110144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5680,40,2,0.71,2648878630,456706,70.31,5640,5910,5600,7330,3950,5640,5799.96,24.75,0,86844,5780,5710,5570,5500,5360,5745,5535,9820,1690,5000,4170,10,1,196404254,11156,118.33,0.98,12,0.23,48.00,5791.00,9900,20230914,-42.63,5000,20240627,13.60,8880,-36.04,20240102,5000,13.60,20240627,9900,-42.63,20230914,5000,13.60,20240627,0.19,N,003620,5000,9820 억,,48603037,N,N,10270,N,00,N
|
|
20240913,100145,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5710,70,2,1.24,2259735570,388445,59.80,5640,5910,5600,7330,3950,5640,5817.39,24.75,0,92616,5780,5710,5570,5500,5360,5745,5535,9820,1690,5000,4170,10,1,196404254,11215,118.96,0.99,12,0.20,48.00,5791.00,9900,20230914,-42.32,5000,20240627,14.20,8880,-35.70,20240102,5000,14.20,20240627,9900,-42.32,20230914,5000,14.20,20240627,0.19,N,003620,5000,9820 억,,48603037,N,N,10270,N,00,N
|
|
20240913,090144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5690,50,2,0.89,130014220,23010,3.54,5640,5740,5600,7330,3950,5640,5650.34,24.75,0,11762,5780,5710,5570,5500,5360,5745,5535,9820,1690,5000,4170,10,1,196404254,11175,118.54,0.98,12,0.01,48.00,5791.00,9900,20230914,-42.53,5000,20240627,13.80,8880,-35.92,20240102,5000,13.80,20240627,9900,-42.53,20230914,5000,13.80,20240627,0.19,N,003620,5000,9820 억,,48603037,N,N,10270,N,00,N
|
|
20240912,160145,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5640,240,2,4.44,3579802990,642506,204.40,5450,5640,5430,7020,3780,5400,5569.73,24.85,0,263123,5646,5522,5436,5312,5226,5480,5270,9820,1620,5000,3990,10,1,196404254,11077,117.50,0.97,12,0.33,48.00,5791.00,9900,20230914,-43.03,5000,20240627,12.80,8880,-36.49,20240102,5000,12.80,20240627,9900,-43.03,20230914,5000,12.80,20240627,0.18,N,003620,5000,9820 억,,48798714,N,N,10270,N,00,N
|
|
20240912,150144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5510,110,2,2.04,1406937420,256833,81.71,5450,5540,5430,7020,3780,5400,5478.02,24.85,0,70403,5646,5522,5436,5312,5226,5480,5270,9820,1620,5000,3990,10,1,196404254,10822,114.79,0.95,12,0.13,48.00,5791.00,9900,20230914,-44.34,5000,20240627,10.20,8880,-37.95,20240102,5000,10.20,20240627,9900,-44.34,20230914,5000,10.20,20240627,0.18,N,003620,5000,9820 억,,48798714,N,N,120,N,00,N
|
|
20240912,140144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5480,80,2,1.48,846216650,154981,49.30,5450,5500,5430,7020,3780,5400,5460.13,24.85,0,26685,5646,5522,5436,5312,5226,5480,5270,9820,1620,5000,3990,10,1,196404254,10763,114.17,0.95,12,0.08,48.00,5791.00,9900,20230914,-44.65,5000,20240627,9.60,8880,-38.29,20240102,5000,9.60,20240627,9900,-44.65,20230914,5000,9.60,20240627,0.18,N,003620,5000,9820 억,,48798714,N,N,120,N,00,N
|
|
20240912,130144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5460,60,2,1.11,691030250,126547,40.26,5450,5500,5430,7020,3780,5400,5460.66,24.85,0,15809,5646,5522,5436,5312,5226,5480,5270,9820,1620,5000,3990,10,1,196404254,10724,113.75,0.94,12,0.06,48.00,5791.00,9900,20230914,-44.85,5000,20240627,9.20,8880,-38.51,20240102,5000,9.20,20240627,9900,-44.85,20230914,5000,9.20,20240627,0.18,N,003620,5000,9820 억,,48798714,N,N,120,N,00,N
|
|
20240912,120144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5460,60,2,1.11,537161110,98359,31.29,5450,5500,5430,7020,3780,5400,5461.23,24.85,0,11759,5646,5522,5436,5312,5226,5480,5270,9820,1620,5000,3990,10,1,196404254,10724,113.75,0.94,12,0.05,48.00,5791.00,9900,20230914,-44.85,5000,20240627,9.20,8880,-38.51,20240102,5000,9.20,20240627,9900,-44.85,20230914,5000,9.20,20240627,0.18,N,003620,5000,9820 억,,48798714,N,N,120,N,00,N
|
|
20240912,110145,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5450,50,2,0.93,400794310,73357,23.34,5450,5500,5430,7020,3780,5400,5463.61,24.85,0,7873,5646,5522,5436,5312,5226,5480,5270,9820,1620,5000,3990,10,1,196404254,10704,113.54,0.94,12,0.04,48.00,5791.00,9900,20230914,-44.95,5000,20240627,9.00,8880,-38.63,20240102,5000,9.00,20240627,9900,-44.95,20230914,5000,9.00,20240627,0.18,N,003620,5000,9820 억,,48798714,N,N,120,N,00,N
|
|
20240912,100144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5480,80,2,1.48,223761470,40940,13.02,5450,5500,5430,7020,3780,5400,5465.60,24.85,0,6926,5646,5522,5436,5312,5226,5480,5270,9820,1620,5000,3990,10,1,196404254,10763,114.17,0.95,12,0.02,48.00,5791.00,9900,20230914,-44.65,5000,20240627,9.60,8880,-38.29,20240102,5000,9.60,20240627,9900,-44.65,20230914,5000,9.60,20240627,0.18,N,003620,5000,9820 억,,48798714,N,N,120,N,00,N
|
|
20240912,090145,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5460,60,2,1.11,40778080,7482,2.38,5450,5490,5440,7020,3780,5400,5450.16,24.85,0,2449,5646,5522,5436,5312,5226,5480,5270,9820,1620,5000,3990,10,1,196404254,10724,113.75,0.94,12,0.00,48.00,5791.00,9900,20230914,-44.85,5000,20240627,9.20,8880,-38.51,20240102,5000,9.20,20240627,9900,-44.85,20230914,5000,9.20,20240627,0.18,N,003620,5000,9820 억,,48798714,N,N,120,N,00,N
|
|
20240911,160143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5400,-120,5,-2.17,1697278720,312051,92.39,5520,5560,5350,7170,3870,5520,5439.18,24.86,0,15474,5686,5602,5556,5472,5426,5580,5450,9818,1650,5000,4080,10,1,196364572,10604,112.50,0.93,12,0.16,48.00,5791.00,9900,20230914,-45.45,5000,20240627,8.00,8880,-39.19,20240102,5000,8.00,20240627,9900,-45.45,20230914,5000,8.00,20240627,0.18,N,003620,5000,9818 억,,48813209,N,N,120,N,00,N
|
|
20240911,150143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5380,-140,5,-2.54,1531201140,281181,83.25,5520,5560,5350,7170,3870,5520,5445.61,24.86,0,12279,5686,5602,5556,5472,5426,5580,5450,9818,1650,5000,4080,10,1,196364572,10564,112.08,0.93,12,0.14,48.00,5791.00,9900,20230914,-45.66,5000,20240627,7.60,8880,-39.41,20240102,5000,7.60,20240627,9900,-45.66,20230914,5000,7.60,20240627,0.18,N,003620,5000,9818 억,,48813209,N,N,1018,N,00,N
|
|
20240911,140144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5370,-150,5,-2.72,1173637350,214648,63.55,5520,5560,5370,7170,3870,5520,5467.73,24.86,0,6440,5686,5602,5556,5472,5426,5580,5450,9818,1650,5000,4080,10,1,196364572,10545,111.88,0.93,12,0.11,48.00,5791.00,9900,20230914,-45.76,5000,20240627,7.40,8880,-39.53,20240102,5000,7.40,20240627,9900,-45.76,20230914,5000,7.40,20240627,0.18,N,003620,5000,9818 억,,48813209,N,N,1018,N,00,N
|
|
20240911,130143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5460,-60,5,-1.09,878826880,160183,47.43,5520,5560,5420,7170,3870,5520,5486.39,24.86,0,3715,5686,5602,5556,5472,5426,5580,5450,9818,1650,5000,4080,10,1,196364572,10722,113.75,0.94,12,0.08,48.00,5791.00,9900,20230914,-44.85,5000,20240627,9.20,8880,-38.51,20240102,5000,9.20,20240627,9900,-44.85,20230914,5000,9.20,20240627,0.18,N,003620,5000,9818 억,,48813209,N,N,1018,N,00,N
|
|
20240911,120145,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5460,-60,5,-1.09,722846370,131607,38.97,5520,5560,5420,7170,3870,5520,5492.46,24.86,0,2232,5686,5602,5556,5472,5426,5580,5450,9818,1650,5000,4080,10,1,196364572,10722,113.75,0.94,12,0.07,48.00,5791.00,9900,20230914,-44.85,5000,20240627,9.20,8880,-38.51,20240102,5000,9.20,20240627,9900,-44.85,20230914,5000,9.20,20240627,0.18,N,003620,5000,9818 억,,48813209,N,N,1018,N,00,N
|
|
20240911,110142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5460,-60,5,-1.09,566915450,103050,30.51,5520,5560,5420,7170,3870,5520,5501.36,24.86,0,-4619,5686,5602,5556,5472,5426,5580,5450,9818,1650,5000,4080,10,1,196364572,10722,113.75,0.94,12,0.05,48.00,5791.00,9900,20230914,-44.85,5000,20240627,9.20,8880,-38.51,20240102,5000,9.20,20240627,9900,-44.85,20230914,5000,9.20,20240627,0.18,N,003620,5000,9818 억,,48813209,N,N,1018,N,00,N
|
|
20240911,100143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5520,0,3,0.00,326514680,59302,17.56,5520,5560,5420,7170,3870,5520,5505.96,24.86,0,-5302,5686,5602,5556,5472,5426,5580,5450,9818,1650,5000,4080,10,1,196364572,10839,115.00,0.95,12,0.03,48.00,5791.00,9900,20230914,-44.24,5000,20240627,10.40,8880,-37.84,20240102,5000,10.40,20240627,9900,-44.24,20230914,5000,10.40,20240627,0.18,N,003620,5000,9818 억,,48813209,N,N,1018,N,00,N
|
|
20240911,090144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5560,40,2,0.72,17777140,3217,0.95,5520,5560,5520,7170,3870,5520,5526.00,24.86,0,280,5686,5602,5556,5472,5426,5580,5450,9818,1650,5000,4080,10,1,196364572,10918,115.83,0.96,12,0.00,48.00,5791.00,9900,20230914,-43.84,5000,20240627,11.20,8880,-37.39,20240102,5000,11.20,20240627,9900,-43.84,20230914,5000,11.20,20240627,0.18,N,003620,5000,9818 억,,48813209,N,N,1018,N,00,N
|
|
20240910,160143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5520,-90,5,-1.60,1866088140,335261,101.59,5610,5640,5510,7290,3930,5610,5566.14,24.84,0,58313,5750,5680,5540,5470,5330,5715,5505,9818,1680,5000,4150,10,1,196364572,10839,115.00,0.95,12,0.17,48.00,5791.00,9900,20230914,-44.24,5000,20240627,10.40,8880,-37.84,20240102,5000,10.40,20240627,9900,-44.24,20230914,5000,10.40,20240627,0.19,N,003620,5000,9818 억,,48773759,N,N,1018,N,00,N
|
|
20240910,150144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5540,-70,5,-1.25,1711830900,307349,93.13,5610,5640,5510,7290,3930,5610,5569.66,24.84,0,49981,5750,5680,5540,5470,5330,5715,5505,9818,1680,5000,4150,10,1,196364572,10879,115.42,0.96,12,0.16,48.00,5791.00,9900,20230914,-44.04,5000,20240627,10.80,8880,-37.61,20240102,5000,10.80,20240627,9900,-44.04,20230914,5000,10.80,20240627,0.19,N,003620,5000,9818 억,,48773759,N,N,4284,N,00,N
|
|
20240910,140143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5540,-70,5,-1.25,1373234220,246200,74.60,5610,5640,5530,7290,3930,5610,5577.72,24.84,0,56547,5750,5680,5540,5470,5330,5715,5505,9818,1680,5000,4150,10,1,196364572,10879,115.42,0.96,12,0.13,48.00,5791.00,9900,20230914,-44.04,5000,20240627,10.80,8880,-37.61,20240102,5000,10.80,20240627,9900,-44.04,20230914,5000,10.80,20240627,0.19,N,003620,5000,9818 억,,48773759,N,N,4284,N,00,N
|
|
20240910,130143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5570,-40,5,-0.71,1029676150,184365,55.87,5610,5640,5550,7290,3930,5610,5584.99,24.84,0,50061,5750,5680,5540,5470,5330,5715,5505,9818,1680,5000,4150,10,1,196364572,10938,116.04,0.96,12,0.09,48.00,5791.00,9900,20230914,-43.74,5000,20240627,11.40,8880,-37.27,20240102,5000,11.40,20240627,9900,-43.74,20230914,5000,11.40,20240627,0.19,N,003620,5000,9818 억,,48773759,N,N,4284,N,00,N
|
|
20240910,120142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5600,-10,5,-0.18,855327660,153136,46.40,5610,5640,5550,7290,3930,5610,5585.41,24.84,0,40049,5750,5680,5540,5470,5330,5715,5505,9818,1680,5000,4150,10,1,196364572,10996,116.67,0.97,12,0.08,48.00,5791.00,9900,20230914,-43.43,5000,20240627,12.00,8880,-36.94,20240102,5000,12.00,20240627,9900,-43.43,20230914,5000,12.00,20240627,0.19,N,003620,5000,9818 억,,48773759,N,N,4284,N,00,N
|
|
20240910,110143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5590,-20,5,-0.36,539199600,96488,29.24,5610,5640,5550,7290,3930,5610,5588.26,24.84,0,26293,5750,5680,5540,5470,5330,5715,5505,9818,1680,5000,4150,10,1,196364572,10977,116.46,0.97,12,0.05,48.00,5791.00,9900,20230914,-43.54,5000,20240627,11.80,8880,-37.05,20240102,5000,11.80,20240627,9900,-43.54,20230914,5000,11.80,20240627,0.19,N,003620,5000,9818 억,,48773759,N,N,4284,N,00,N
|
|
20240910,100143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5610,0,3,0.00,342990370,61368,18.60,5610,5640,5550,7290,3930,5610,5589.08,24.84,0,11816,5750,5680,5540,5470,5330,5715,5505,9818,1680,5000,4150,10,1,196364572,11016,116.88,0.97,12,0.03,48.00,5791.00,9900,20230914,-43.33,5000,20240627,12.20,8880,-36.82,20240102,5000,12.20,20240627,9900,-43.33,20230914,5000,12.20,20240627,0.19,N,003620,5000,9818 억,,48773759,N,N,4284,N,00,N
|
|
20240910,090143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5630,20,2,0.36,7644990,1363,0.41,5610,5640,5600,7290,3930,5610,5608.94,24.84,0,-89,5750,5680,5540,5470,5330,5715,5505,9818,1680,5000,4150,10,1,196364572,11055,117.29,0.97,12,0.00,48.00,5791.00,9900,20230914,-43.13,5000,20240627,12.60,8880,-36.60,20240102,5000,12.60,20240627,9900,-43.13,20230914,5000,12.60,20240627,0.19,N,003620,5000,9818 억,,48773759,N,N,4284,N,00,N
|
|
20240909,160142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5610,50,2,0.90,1815304810,326848,87.07,5490,5610,5400,7220,3900,5560,5553.97,24.79,0,130564,5800,5680,5610,5490,5420,5645,5455,9818,1660,5000,4110,10,1,196364572,11016,116.88,0.97,12,0.17,48.00,5791.00,9900,20230914,-43.33,5000,20240627,12.20,8880,-36.82,20240102,5000,12.20,20240627,9900,-43.33,20230914,5000,12.20,20240627,0.20,N,003620,5000,9818 억,,48688072,N,N,4284,N,00,N
|
|
20240909,150141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5610,50,2,0.90,1739806590,313371,83.48,5490,5610,5400,7220,3900,5560,5551.91,24.79,0,123410,5800,5680,5610,5490,5420,5645,5455,9818,1660,5000,4110,10,1,196364572,11016,116.88,0.97,12,0.16,48.00,5791.00,9900,20230914,-43.33,5000,20240627,12.20,8880,-36.82,20240102,5000,12.20,20240627,9900,-43.33,20230914,5000,12.20,20240627,0.20,N,003620,5000,9818 억,,48688072,N,N,17,N,00,N
|
|
20240909,140143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5600,40,2,0.72,1505861310,271563,72.34,5490,5610,5400,7220,3900,5560,5545.16,24.79,0,98783,5800,5680,5610,5490,5420,5645,5455,9818,1660,5000,4110,10,1,196364572,10996,116.67,0.97,12,0.14,48.00,5791.00,9900,20230914,-43.43,5000,20240627,12.00,8880,-36.94,20240102,5000,12.00,20240627,9900,-43.43,20230914,5000,12.00,20240627,0.20,N,003620,5000,9818 억,,48688072,N,N,17,N,00,N
|
|
20240909,130142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5570,10,2,0.18,1308069350,236149,62.91,5490,5600,5400,7220,3900,5560,5539.17,24.79,0,78250,5800,5680,5610,5490,5420,5645,5455,9818,1660,5000,4110,10,1,196364572,10938,116.04,0.96,12,0.12,48.00,5791.00,9900,20230914,-43.74,5000,20240627,11.40,8880,-37.27,20240102,5000,11.40,20240627,9900,-43.74,20230914,5000,11.40,20240627,0.20,N,003620,5000,9818 억,,48688072,N,N,17,N,00,N
|
|
20240909,120141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5580,20,2,0.36,1134870580,205040,54.62,5490,5600,5400,7220,3900,5560,5534.87,24.79,0,67562,5800,5680,5610,5490,5420,5645,5455,9818,1660,5000,4110,10,1,196364572,10957,116.25,0.96,12,0.10,48.00,5791.00,9900,20230914,-43.64,5000,20240627,11.60,8880,-37.16,20240102,5000,11.60,20240627,9900,-43.64,20230914,5000,11.60,20240627,0.20,N,003620,5000,9818 억,,48688072,N,N,17,N,00,N
|
|
20240909,110141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5560,0,3,0.00,981711040,177584,47.30,5490,5600,5400,7220,3900,5560,5528.15,24.79,0,60718,5800,5680,5610,5490,5420,5645,5455,9818,1660,5000,4110,10,1,196364572,10918,115.83,0.96,12,0.09,48.00,5791.00,9900,20230914,-43.84,5000,20240627,11.20,8880,-37.39,20240102,5000,11.20,20240627,9900,-43.84,20230914,5000,11.20,20240627,0.20,N,003620,5000,9818 억,,48688072,N,N,17,N,00,N
|
|
20240909,100143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5560,0,3,0.00,745504790,135060,35.98,5490,5600,5400,7220,3900,5560,5519.80,24.79,0,47099,5800,5680,5610,5490,5420,5645,5455,9818,1660,5000,4110,10,1,196364572,10918,115.83,0.96,12,0.07,48.00,5791.00,9900,20230914,-43.84,5000,20240627,11.20,8880,-37.39,20240102,5000,11.20,20240627,9900,-43.84,20230914,5000,11.20,20240627,0.20,N,003620,5000,9818 억,,48688072,N,N,17,N,00,N
|
|
20240909,090141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5480,-80,5,-1.44,90469680,16579,4.42,5490,5490,5400,7220,3900,5560,5456.82,24.79,0,1796,5800,5680,5610,5490,5420,5645,5455,9818,1660,5000,4110,10,1,196364572,10761,114.17,0.95,12,0.01,48.00,5791.00,9900,20230914,-44.65,5000,20240627,9.60,8880,-38.29,20240102,5000,9.60,20240627,9900,-44.65,20230914,5000,9.60,20240627,0.20,N,003620,5000,9818 억,,48688072,N,N,17,N,00,N
|
|
20240906,160139,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5560,-120,5,-2.11,2072319350,371335,77.60,5730,5730,5540,7380,3980,5680,5580.75,24.80,0,22164,5920,5800,5710,5590,5500,5755,5545,9818,1700,5000,4200,10,1,196364572,10918,115.83,0.96,12,0.19,48.00,5791.00,9900,20230914,-43.84,5000,20240627,11.20,8880,-37.39,20240102,5000,11.20,20240627,9900,-43.84,20230914,5000,11.20,20240627,0.21,N,003620,5000,9818 억,,48701321,N,N,17,N,00,N
|
|
20240906,150143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5580,-100,5,-1.76,1893920290,339277,70.90,5730,5730,5540,7380,3980,5680,5582.22,24.80,0,19885,5920,5800,5710,5590,5500,5755,5545,9818,1700,5000,4200,10,1,196364572,10957,116.25,0.96,12,0.17,48.00,5791.00,9900,20230914,-43.64,5000,20240627,11.60,8880,-37.16,20240102,5000,11.60,20240627,9900,-43.64,20230914,5000,11.60,20240627,0.21,N,003620,5000,9818 억,,48701321,N,N,132,N,00,N
|
|
20240906,140143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5560,-120,5,-2.11,1663768270,297871,62.25,5730,5730,5540,7380,3980,5680,5585.52,24.80,0,15632,5920,5800,5710,5590,5500,5755,5545,9818,1700,5000,4200,10,1,196364572,10918,115.83,0.96,12,0.15,48.00,5791.00,9900,20230914,-43.84,5000,20240627,11.20,8880,-37.39,20240102,5000,11.20,20240627,9900,-43.84,20230914,5000,11.20,20240627,0.21,N,003620,5000,9818 억,,48701321,N,N,132,N,00,N
|
|
20240906,130141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5580,-100,5,-1.76,1419147090,253883,53.06,5730,5730,5540,7380,3980,5680,5589.76,24.80,0,11429,5920,5800,5710,5590,5500,5755,5545,9818,1700,5000,4200,10,1,196364572,10957,116.25,0.96,12,0.13,48.00,5791.00,9900,20230914,-43.64,5000,20240627,11.60,8880,-37.16,20240102,5000,11.60,20240627,9900,-43.64,20230914,5000,11.60,20240627,0.21,N,003620,5000,9818 억,,48701321,N,N,132,N,00,N
|
|
20240906,120141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5550,-130,5,-2.29,1205250790,215606,45.06,5730,5730,5540,7380,3980,5680,5590.05,24.80,0,-357,5920,5800,5710,5590,5500,5755,5545,9818,1700,5000,4200,10,1,196364572,10898,115.62,0.96,12,0.11,48.00,5791.00,9900,20230914,-43.94,5000,20240627,11.00,8880,-37.50,20240102,5000,11.00,20240627,9900,-43.94,20230914,5000,11.00,20240627,0.21,N,003620,5000,9818 억,,48701321,N,N,132,N,00,N
|
|
20240906,110142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5580,-100,5,-1.76,912937060,163141,34.09,5730,5730,5540,7380,3980,5680,5595.98,24.80,0,-931,5920,5800,5710,5590,5500,5755,5545,9818,1700,5000,4200,10,1,196364572,10957,116.25,0.96,12,0.08,48.00,5791.00,9900,20230914,-43.64,5000,20240627,11.60,8880,-37.16,20240102,5000,11.60,20240627,9900,-43.64,20230914,5000,11.60,20240627,0.21,N,003620,5000,9818 억,,48701321,N,N,132,N,00,N
|
|
20240906,100141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5590,-90,5,-1.58,542711100,96620,20.19,5730,5730,5540,7380,3980,5680,5616.94,24.80,0,-4662,5920,5800,5710,5590,5500,5755,5545,9818,1700,5000,4200,10,1,196364572,10977,116.46,0.97,12,0.05,48.00,5791.00,9900,20230914,-43.54,5000,20240627,11.80,8880,-37.05,20240102,5000,11.80,20240627,9900,-43.54,20230914,5000,11.80,20240627,0.21,N,003620,5000,9818 억,,48701321,N,N,132,N,00,N
|
|
20240906,090142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5700,20,2,0.35,40756250,7160,1.50,5730,5730,5660,7380,3980,5680,5692.27,24.80,0,-4178,5920,5800,5710,5590,5500,5755,5545,9818,1700,5000,4200,10,1,196364572,11193,118.75,0.98,12,0.00,48.00,5791.00,9900,20230914,-42.42,5000,20240627,14.00,8880,-35.81,20240102,5000,14.00,20240627,9900,-42.42,20230914,5000,14.00,20240627,0.21,N,003620,5000,9818 억,,48701321,N,N,132,N,00,N
|
|
20240905,160141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5680,40,2,0.71,2701757790,473608,78.16,5750,5830,5620,7330,3950,5640,5704.73,24.77,0,145703,5866,5752,5686,5572,5506,5720,5540,9818,1690,5000,4170,10,1,196364572,11154,118.33,0.98,12,0.24,48.00,5791.00,9900,20230914,-42.63,5000,20240627,13.60,8880,-36.04,20240102,5000,13.60,20240627,9900,-42.63,20230914,5000,13.60,20240627,0.21,N,003620,5000,9818 억,,48642323,N,N,132,N,00,N
|
|
20240905,150142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5660,20,2,0.35,2511973370,440110,72.63,5750,5830,5620,7330,3950,5640,5707.60,24.77,0,128722,5866,5752,5686,5572,5506,5720,5540,9818,1690,5000,4170,10,1,196364572,11114,117.92,0.98,12,0.22,48.00,5791.00,9900,20230914,-42.83,5000,20240627,13.20,8880,-36.26,20240102,5000,13.20,20240627,9900,-42.83,20230914,5000,13.20,20240627,0.21,N,003620,5000,9818 억,,48642323,N,N,6309,N,00,N
|
|
20240905,140142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5630,-10,5,-0.18,2171008420,379766,62.67,5750,5830,5620,7330,3950,5640,5716.70,24.77,0,107217,5866,5752,5686,5572,5506,5720,5540,9818,1690,5000,4170,10,1,196364572,11055,117.29,0.97,12,0.19,48.00,5791.00,9900,20230914,-43.13,5000,20240627,12.60,8880,-36.60,20240102,5000,12.60,20240627,9900,-43.13,20230914,5000,12.60,20240627,0.21,N,003620,5000,9818 억,,48642323,N,N,6309,N,00,N
|
|
20240905,130141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5670,30,2,0.53,1885093620,329055,54.30,5750,5830,5660,7330,3950,5640,5728.81,24.77,0,102627,5866,5752,5686,5572,5506,5720,5540,9818,1690,5000,4170,10,1,196364572,11134,118.12,0.98,12,0.17,48.00,5791.00,9900,20230914,-42.73,5000,20240627,13.40,8880,-36.15,20240102,5000,13.40,20240627,9900,-42.73,20230914,5000,13.40,20240627,0.21,N,003620,5000,9818 억,,48642323,N,N,6309,N,00,N
|
|
20240905,120140,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5700,60,2,1.06,1594143770,277942,45.87,5750,5830,5660,7330,3950,5640,5735.53,24.77,0,100711,5866,5752,5686,5572,5506,5720,5540,9818,1690,5000,4170,10,1,196364572,11193,118.75,0.98,12,0.14,48.00,5791.00,9900,20230914,-42.42,5000,20240627,14.00,8880,-35.81,20240102,5000,14.00,20240627,9900,-42.42,20230914,5000,14.00,20240627,0.21,N,003620,5000,9818 억,,48642323,N,N,6309,N,00,N
|
|
20240905,110141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5720,80,2,1.42,1195233270,207846,34.30,5750,5830,5660,7330,3950,5640,5750.57,24.77,0,80335,5866,5752,5686,5572,5506,5720,5540,9818,1690,5000,4170,10,1,196364572,11232,119.17,0.99,12,0.11,48.00,5791.00,9900,20230914,-42.22,5000,20240627,14.40,8880,-35.59,20240102,5000,14.40,20240627,9900,-42.22,20230914,5000,14.40,20240627,0.21,N,003620,5000,9818 억,,48642323,N,N,6309,N,00,N
|
|
20240905,100141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5800,160,2,2.84,894626660,155633,25.68,5750,5810,5660,7330,3950,5640,5748.31,24.77,0,74753,5866,5752,5686,5572,5506,5720,5540,9818,1690,5000,4170,10,1,196364572,11389,120.83,1.00,12,0.08,48.00,5791.00,9900,20230914,-41.41,5000,20240627,16.00,8880,-34.68,20240102,5000,16.00,20240627,9900,-41.41,20230914,5000,16.00,20240627,0.21,N,003620,5000,9818 억,,48642323,N,N,6309,N,00,N
|
|
20240905,090142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5700,60,2,1.06,39223300,6875,1.13,5750,5750,5660,7330,3950,5640,5705.23,24.77,0,-705,5866,5752,5686,5572,5506,5720,5540,9818,1690,5000,4170,10,1,196364572,11193,118.75,0.98,12,0.00,48.00,5791.00,9900,20230914,-42.42,5000,20240627,14.00,8880,-35.81,20240102,5000,14.00,20240627,9900,-42.42,20230914,5000,14.00,20240627,0.21,N,003620,5000,9818 억,,48642323,N,N,6309,N,00,N
|
|
20240904,160139,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5640,-270,5,-4.57,3437804350,602658,176.40,5710,5800,5620,7680,4140,5910,5704.45,24.82,0,-105890,6096,6002,5936,5842,5776,5970,5810,9818,1770,5000,4370,10,1,196364572,11075,117.50,0.97,12,0.31,48.00,5791.00,9900,20230914,-43.03,5000,20240627,12.80,8880,-36.49,20240102,5000,12.80,20240627,9900,-43.03,20230914,5000,12.80,20240627,0.17,N,003620,5000,9818 억,,48745064,N,N,6309,N,00,N
|
|
20240904,150141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5640,-270,5,-4.57,3156118280,552670,161.77,5710,5800,5640,7680,4140,5910,5710.67,24.82,0,-113857,6096,6002,5936,5842,5776,5970,5810,9818,1770,5000,4370,10,1,196364572,11075,117.50,0.97,12,0.28,48.00,5791.00,9900,20230914,-43.03,5000,20240627,12.80,8880,-36.49,20240102,5000,12.80,20240627,9900,-43.03,20230914,5000,12.80,20240627,0.17,N,003620,5000,9818 억,,48745064,N,N,0,N,00,N
|
|
20240904,140141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5680,-230,5,-3.89,2584386760,451639,132.20,5710,5800,5670,7680,4140,5910,5722.24,24.82,0,-111461,6096,6002,5936,5842,5776,5970,5810,9818,1770,5000,4370,10,1,196364572,11154,118.33,0.98,12,0.23,48.00,5791.00,9900,20230914,-42.63,5000,20240627,13.60,8880,-36.04,20240102,5000,13.60,20240627,9900,-42.63,20230914,5000,13.60,20240627,0.17,N,003620,5000,9818 억,,48745064,N,N,0,N,00,N
|
|
20240904,130141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5690,-220,5,-3.72,2361516390,412526,120.75,5710,5800,5670,7680,4140,5910,5724.53,24.82,0,-106111,6096,6002,5936,5842,5776,5970,5810,9818,1770,5000,4370,10,1,196364572,11173,118.54,0.98,12,0.21,48.00,5791.00,9900,20230914,-42.53,5000,20240627,13.80,8880,-35.92,20240102,5000,13.80,20240627,9900,-42.53,20230914,5000,13.80,20240627,0.17,N,003620,5000,9818 억,,48745064,N,N,0,N,00,N
|
|
20240904,120139,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5720,-190,5,-3.21,1894115640,330479,96.73,5710,5800,5690,7680,4140,5910,5731.43,24.82,0,-83564,6096,6002,5936,5842,5776,5970,5810,9818,1770,5000,4370,10,1,196364572,11232,119.17,0.99,12,0.17,48.00,5791.00,9900,20230914,-42.22,5000,20240627,14.40,8880,-35.59,20240102,5000,14.40,20240627,9900,-42.22,20230914,5000,14.40,20240627,0.17,N,003620,5000,9818 억,,48745064,N,N,0,N,00,N
|
|
20240904,110139,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5750,-160,5,-2.71,1527468840,266477,78.00,5710,5800,5690,7680,4140,5910,5732.09,24.82,0,-47366,6096,6002,5936,5842,5776,5970,5810,9818,1770,5000,4370,10,1,196364572,11291,119.79,0.99,12,0.14,48.00,5791.00,9900,20230914,-41.92,5000,20240627,15.00,8880,-35.25,20240102,5000,15.00,20240627,9900,-41.92,20230914,5000,15.00,20240627,0.17,N,003620,5000,9818 억,,48745064,N,N,0,N,00,N
|
|
20240904,100141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5710,-200,5,-3.38,1115073880,194541,56.94,5710,5800,5690,7680,4140,5910,5731.82,24.82,0,-21236,6096,6002,5936,5842,5776,5970,5810,9818,1770,5000,4370,10,1,196364572,11212,118.96,0.99,12,0.10,48.00,5791.00,9900,20230914,-42.32,5000,20240627,14.20,8880,-35.70,20240102,5000,14.20,20240627,9900,-42.32,20230914,5000,14.20,20240627,0.17,N,003620,5000,9818 억,,48745064,N,N,0,N,00,N
|
|
20240904,090141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5730,-180,5,-3.05,183065940,32053,9.38,5710,5780,5690,7680,4140,5910,5711.35,24.82,0,9744,6096,6002,5936,5842,5776,5970,5810,9818,1770,5000,4370,10,1,196364572,11252,119.38,0.99,12,0.02,48.00,5791.00,9900,20230914,-42.12,5000,20240627,14.60,8880,-35.47,20240102,5000,14.60,20240627,9900,-42.12,20230914,5000,14.60,20240627,0.17,N,003620,5000,9818 억,,48745064,N,N,0,N,00,N
|
|
20240903,160139,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5910,-70,5,-1.17,2032560610,341013,55.70,5980,6030,5870,7770,4190,5980,5960.44,24.84,0,-4465,6246,6112,6006,5872,5766,6060,5820,9818,1790,5000,4420,10,1,196364572,11605,123.12,1.02,12,0.17,48.00,5791.00,9900,20230914,-40.30,5000,20240627,18.20,8880,-33.45,20240102,5000,18.20,20240627,9900,-40.30,20230914,5000,18.20,20240627,0.18,N,003620,5000,9818 억,,48768879,N,N,2590,N,00,N
|
|
20240903,150139,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5870,-110,5,-1.84,1874657180,314250,51.33,5980,6030,5870,7770,4190,5980,5965.50,24.84,0,-6428,6246,6112,6006,5872,5766,6060,5820,9818,1790,5000,4420,10,1,196364572,11527,122.29,1.01,12,0.16,48.00,5791.00,9900,20230914,-40.71,5000,20240627,17.40,8880,-33.90,20240102,5000,17.40,20240627,9900,-40.71,20230914,5000,17.40,20240627,0.18,N,003620,5000,9818 억,,48768879,N,N,2590,N,00,N
|
|
20240903,140140,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5970,-10,5,-0.17,1269132290,211778,34.59,5980,6030,5930,7770,4190,5980,5992.75,24.84,0,1882,6246,6112,6006,5872,5766,6060,5820,9818,1790,5000,4420,10,1,196364572,11723,124.38,1.03,12,0.11,48.00,5791.00,9900,20230914,-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,003620,5000,9818 억,,48768879,N,N,2590,N,00,N
|
|
20240903,130139,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5980,0,3,0.00,1064414620,177499,28.99,5980,6030,5930,7770,4190,5980,5996.74,24.84,0,8024,6246,6112,6006,5872,5766,6060,5820,9818,1790,5000,4420,10,1,196364572,11743,124.58,1.03,12,0.09,48.00,5791.00,9900,20230914,-39.60,5000,20240627,19.60,8880,-32.66,20240102,5000,19.60,20240627,9900,-39.60,20230914,5000,19.60,20240627,0.18,N,003620,5000,9818 억,,48768879,N,N,2590,N,00,N
|
|
20240903,120139,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6000,20,2,0.33,849861010,141702,23.14,5980,6030,5930,7770,4190,5980,5997.52,24.84,0,15546,6246,6112,6006,5872,5766,6060,5820,9818,1790,5000,4420,10,1,196364572,11782,125.00,1.04,12,0.07,48.00,5791.00,9900,20230914,-39.39,5000,20240627,20.00,8880,-32.43,20240102,5000,20.00,20240627,9900,-39.39,20230914,5000,20.00,20240627,0.18,N,003620,5000,9818 억,,48768879,N,N,2590,N,00,N
|
|
20240903,110138,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6000,20,2,0.33,693372450,115640,18.89,5980,6030,5930,7770,4190,5980,5995.96,24.84,0,10368,6246,6112,6006,5872,5766,6060,5820,9818,1790,5000,4420,10,1,196364572,11782,125.00,1.04,12,0.06,48.00,5791.00,9900,20230914,-39.39,5000,20240627,20.00,8880,-32.43,20240102,5000,20.00,20240627,9900,-39.39,20230914,5000,20.00,20240627,0.18,N,003620,5000,9818 억,,48768879,N,N,2590,N,00,N
|
|
20240903,100138,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5980,0,3,0.00,460423590,76901,12.56,5980,6020,5930,7770,4190,5980,5987.23,24.84,0,11338,6246,6112,6006,5872,5766,6060,5820,9818,1790,5000,4420,10,1,196364572,11743,124.58,1.03,12,0.04,48.00,5791.00,9900,20230914,-39.60,5000,20240627,19.60,8880,-32.66,20240102,5000,19.60,20240627,9900,-39.60,20230914,5000,19.60,20240627,0.18,N,003620,5000,9818 억,,48768879,N,N,2590,N,00,N
|
|
20240903,090138,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5950,-30,5,-0.50,24484650,4099,0.67,5980,5980,5950,7770,4190,5980,5973.32,24.84,0,285,6246,6112,6006,5872,5766,6060,5820,9818,1790,5000,4420,10,1,196364572,11684,123.96,1.03,12,0.00,48.00,5791.00,9900,20230914,-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,003620,5000,9818 억,,48768879,N,N,2590,N,00,N
|
|
20240902,160138,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5980,-130,5,-2.13,3640897570,606993,98.12,6130,6140,5900,7940,4280,6110,5998.20,24.94,0,-169841,6270,6190,6070,5990,5870,6230,6030,9818,1830,5000,4520,10,1,196364572,11743,124.58,1.03,12,0.31,48.00,5791.00,9900,20230914,-39.60,5000,20240627,19.60,8880,-32.66,20240102,5000,19.60,20240627,9900,-39.60,20230914,5000,19.60,20240627,0.19,N,003620,5000,9818 억,,48973300,N,N,2590,N,00,N
|
|
20240902,150139,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6000,-110,5,-1.80,3380037080,563401,91.08,6130,6140,5900,7940,4280,6110,5999.28,24.94,0,-148448,6270,6190,6070,5990,5870,6230,6030,9818,1830,5000,4520,10,1,196364572,11782,125.00,1.04,12,0.29,48.00,5791.00,9900,20230914,-39.39,5000,20240627,20.00,8880,-32.43,20240102,5000,20.00,20240627,9900,-39.39,20230914,5000,20.00,20240627,0.19,N,003620,5000,9818 억,,48973300,N,N,3435,N,00,N
|
|
20240902,140139,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6010,-100,5,-1.64,3127976480,521331,84.27,6130,6140,5900,7940,4280,6110,5999.91,24.94,0,-148205,6270,6190,6070,5990,5870,6230,6030,9818,1830,5000,4520,10,1,196364572,11802,125.21,1.04,12,0.27,48.00,5791.00,9900,20230914,-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,003620,5000,9818 억,,48973300,N,N,3435,N,00,N
|
|
20240902,130140,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6010,-100,5,-1.64,2886317220,481109,77.77,6130,6140,5900,7940,4280,6110,5999.22,24.94,0,-158011,6270,6190,6070,5990,5870,6230,6030,9818,1830,5000,4520,10,1,196364572,11802,125.21,1.04,12,0.25,48.00,5791.00,9900,20230914,-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,003620,5000,9818 억,,48973300,N,N,3435,N,00,N
|
|
20240902,120140,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5960,-150,5,-2.45,2685296060,447518,72.34,6130,6140,5900,7940,4280,6110,6000.34,24.94,0,-161172,6270,6190,6070,5990,5870,6230,6030,9818,1830,5000,4520,10,1,196364572,11703,124.17,1.03,12,0.23,48.00,5791.00,9900,20230914,-39.80,5000,20240627,19.20,8880,-32.88,20240102,5000,19.20,20240627,9900,-39.80,20230914,5000,19.20,20240627,0.19,N,003620,5000,9818 억,,48973300,N,N,3435,N,00,N
|
|
20240902,110139,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5950,-160,5,-2.62,2129436210,353815,57.19,6130,6140,5940,7940,4280,6110,6018.41,24.94,0,-123700,6270,6190,6070,5990,5870,6230,6030,9818,1830,5000,4520,10,1,196364572,11684,123.96,1.03,12,0.18,48.00,5791.00,9900,20230914,-39.90,5000,20240627,19.00,8880,-33.00,20240102,5000,19.00,20240627,9900,-39.90,20230914,5000,19.00,20240627,0.19,N,003620,5000,9818 억,,48973300,N,N,3435,N,00,N
|
|
20240902,100139,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,5970,-140,5,-2.29,1608454870,266467,43.07,6130,6140,5970,7940,4280,6110,6036.13,24.94,0,-96165,6270,6190,6070,5990,5870,6230,6030,9818,1830,5000,4520,10,1,196364572,11723,124.38,1.03,12,0.14,48.00,5791.00,9900,20230914,-39.70,5000,20240627,19.40,8880,-32.77,20240102,5000,19.40,20240627,9900,-39.70,20230914,5000,19.40,20240627,0.19,N,003620,5000,9818 억,,48973300,N,N,3435,N,00,N
|
|
20240902,090137,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,6140,30,2,0.49,71975420,11756,1.90,6130,6140,6110,7940,4280,6110,6122.82,24.94,0,-3618,6270,6190,6070,5990,5870,6230,6030,9818,1830,5000,4520,10,1,196364572,12057,127.92,1.06,12,0.01,48.00,5791.00,9900,20230914,-37.98,5000,20240627,22.80,8880,-30.86,20240102,5000,22.80,20240627,9900,-37.98,20230914,5000,22.80,20240627,0.19,N,003620,5000,9818 억,,48973300,N,N,3435,N,00,N
|