130 lines
64 KiB
CSV
130 lines
64 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
|
||
|
|
20240930,160209,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,244000,-10500,5,-4.13,189753502500,768774,155.67,255500,256000,244000,330500,178500,254500,246838.81,41.40,0,-135607,261166,257832,255666,252332,250166,256750,251250,11580,76000,5000,193420,500,1,209416191,510976,5.60,0.71,12,0.37,43589.00,341739.00,299500,20240628,-18.53,169300,20231031,44.12,299500,-18.53,20240628,179800,35.71,20240122,299500,-18.53,20240628,169300,44.12,20231031,0.22,N,005380,5000,11579 억,,86703395,N,N,3107,N,00,N
|
||
|
|
20240930,150210,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,245500,-9000,5,-3.54,147040832500,594037,120.29,255500,256000,245000,330500,178500,254500,247527.18,41.40,0,-94363,261166,257832,255666,252332,250166,256750,251250,11580,76000,5000,193420,500,1,209416191,514117,5.63,0.72,12,0.28,43589.00,341739.00,299500,20240628,-18.03,169300,20231031,45.01,299500,-18.03,20240628,179800,36.54,20240122,299500,-18.03,20240628,169300,45.01,20231031,0.22,N,005380,5000,11579 억,,86703395,N,N,6182,N,00,N
|
||
|
|
20240930,140210,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,245500,-9000,5,-3.54,119892265000,483756,97.96,255500,256000,245000,330500,178500,254500,247835.19,41.40,0,-84113,261166,257832,255666,252332,250166,256750,251250,11580,76000,5000,193420,500,1,209416191,514117,5.63,0.72,12,0.23,43589.00,341739.00,299500,20240628,-18.03,169300,20231031,45.01,299500,-18.03,20240628,179800,36.54,20240122,299500,-18.03,20240628,169300,45.01,20231031,0.22,N,005380,5000,11579 억,,86703395,N,N,6182,N,00,N
|
||
|
|
20240930,130209,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,246000,-8500,5,-3.34,102742674500,414019,83.83,255500,256000,245000,330500,178500,254500,248158.16,41.40,0,-67498,261166,257832,255666,252332,250166,256750,251250,11580,76000,5000,193420,500,1,209416191,515164,5.64,0.72,12,0.20,43589.00,341739.00,299500,20240628,-17.86,169300,20231031,45.30,299500,-17.86,20240628,179800,36.82,20240122,299500,-17.86,20240628,169300,45.30,20231031,0.22,N,005380,5000,11579 억,,86703395,N,N,6182,N,00,N
|
||
|
|
20240930,120210,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,245000,-9500,5,-3.73,87721234500,352882,71.45,255500,256000,245000,330500,178500,254500,248583.90,41.40,0,-66681,261166,257832,255666,252332,250166,256750,251250,11580,76000,5000,193420,500,1,209416191,513070,5.62,0.72,12,0.17,43589.00,341739.00,299500,20240628,-18.20,169300,20231031,44.71,299500,-18.20,20240628,179800,36.26,20240122,299500,-18.20,20240628,169300,44.71,20231031,0.22,N,005380,5000,11579 억,,86703395,N,N,6182,N,00,N
|
||
|
|
20240930,110209,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,246000,-8500,5,-3.34,73994697000,297009,60.14,255500,256000,245500,330500,178500,254500,249131.47,41.40,0,-55638,261166,257832,255666,252332,250166,256750,251250,11580,76000,5000,193420,500,1,209416191,515164,5.64,0.72,12,0.14,43589.00,341739.00,299500,20240628,-17.86,169300,20231031,45.30,299500,-17.86,20240628,179800,36.82,20240122,299500,-17.86,20240628,169300,45.30,20231031,0.22,N,005380,5000,11579 억,,86703395,N,N,6182,N,00,N
|
||
|
|
20240930,100208,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,248000,-6500,5,-2.55,45230402000,180601,36.57,255500,256000,247500,330500,178500,254500,250442.10,41.40,0,-31314,261166,257832,255666,252332,250166,256750,251250,11580,76000,5000,193420,500,1,209416191,519352,5.69,0.73,12,0.09,43589.00,341739.00,299500,20240628,-17.20,169300,20231031,46.49,299500,-17.20,20240628,179800,37.93,20240122,299500,-17.20,20240628,169300,46.49,20231031,0.22,N,005380,5000,11579 억,,86703395,N,N,6182,N,00,N
|
||
|
|
20240930,090203,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,253500,-1000,5,-0.39,5730372500,22486,4.55,255500,256000,253500,330500,178500,254500,254842.95,41.40,0,2105,261166,257832,255666,252332,250166,256750,251250,11580,76000,5000,193420,500,1,209416191,530870,5.82,0.74,12,0.01,43589.00,341739.00,299500,20240628,-15.36,169300,20231031,49.73,299500,-15.36,20240628,179800,40.99,20240122,299500,-15.36,20240628,169300,49.73,20231031,0.22,N,005380,5000,11579 억,,86703395,N,N,6182,N,00,N
|
||
|
|
20240927,160209,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,254500,-4500,5,-1.74,120303731500,469377,61.20,257500,259000,253500,336500,181500,259000,256308.99,41.34,0,-14908,266666,262832,255166,251332,243666,264750,253250,11580,77500,5000,196840,500,1,209416191,532964,5.84,0.74,12,0.22,43589.00,341739.00,299500,20240628,-15.03,169300,20231031,50.32,299500,-15.03,20240628,179800,41.55,20240122,299500,-15.03,20240628,169300,50.32,20231031,0.22,N,005380,5000,11579 억,,86576995,N,N,6182,N,00,N
|
||
|
|
20240927,150209,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,255500,-3500,5,-1.35,103519909500,403508,52.61,257500,259000,253500,336500,181500,259000,256548.69,41.34,0,-6645,266666,262832,255166,251332,243666,264750,253250,11580,77500,5000,196840,500,1,209416191,535058,5.86,0.75,12,0.19,43589.00,341739.00,299500,20240628,-14.69,169300,20231031,50.92,299500,-14.69,20240628,179800,42.10,20240122,299500,-14.69,20240628,169300,50.92,20231031,0.22,N,005380,5000,11579 억,,86576995,N,N,1049,N,00,N
|
||
|
|
20240927,140210,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,256500,-2500,5,-0.97,87286099500,340096,44.34,257500,259000,253500,336500,181500,259000,256650.06,41.34,0,-5360,266666,262832,255166,251332,243666,264750,253250,11580,77500,5000,196840,500,1,209416191,537153,5.88,0.75,12,0.16,43589.00,341739.00,299500,20240628,-14.36,169300,20231031,51.51,299500,-14.36,20240628,179800,42.66,20240122,299500,-14.36,20240628,169300,51.51,20231031,0.22,N,005380,5000,11579 억,,86576995,N,N,1049,N,00,N
|
||
|
|
20240927,130209,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,256000,-3000,5,-1.16,76709905500,298933,38.98,257500,259000,253500,336500,181500,259000,256610.87,41.34,0,-9351,266666,262832,255166,251332,243666,264750,253250,11580,77500,5000,196840,500,1,209416191,536105,5.87,0.75,12,0.14,43589.00,341739.00,299500,20240628,-14.52,169300,20231031,51.21,299500,-14.52,20240628,179800,42.38,20240122,299500,-14.52,20240628,169300,51.21,20231031,0.22,N,005380,5000,11579 억,,86576995,N,N,1049,N,00,N
|
||
|
|
20240927,120208,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,256500,-2500,5,-0.97,71179234000,277370,36.16,257500,259000,253500,336500,181500,259000,256620.35,41.34,0,-11731,266666,262832,255166,251332,243666,264750,253250,11580,77500,5000,196840,500,1,209416191,537153,5.88,0.75,12,0.13,43589.00,341739.00,299500,20240628,-14.36,169300,20231031,51.51,299500,-14.36,20240628,179800,42.66,20240122,299500,-14.36,20240628,169300,51.51,20231031,0.22,N,005380,5000,11579 억,,86576995,N,N,1049,N,00,N
|
||
|
|
20240927,110210,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,257000,-2000,5,-0.77,60531190500,235929,30.76,257500,259000,253500,336500,181500,259000,256563.34,41.34,0,-16379,266666,262832,255166,251332,243666,264750,253250,11580,77500,5000,196840,500,1,209416191,538200,5.90,0.75,12,0.11,43589.00,341739.00,299500,20240628,-14.19,169300,20231031,51.80,299500,-14.19,20240628,179800,42.94,20240122,299500,-14.19,20240628,169300,51.80,20231031,0.22,N,005380,5000,11579 억,,86576995,N,N,1049,N,00,N
|
||
|
|
20240927,100209,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,256000,-3000,5,-1.16,34849633000,136370,17.78,257500,257500,253500,336500,181500,259000,255547.29,41.34,0,-12210,266666,262832,255166,251332,243666,264750,253250,11580,77500,5000,196840,500,1,209416191,536105,5.87,0.75,12,0.07,43589.00,341739.00,299500,20240628,-14.52,169300,20231031,51.21,299500,-14.52,20240628,179800,42.38,20240122,299500,-14.52,20240628,169300,51.21,20231031,0.22,N,005380,5000,11579 억,,86576995,N,N,1049,N,00,N
|
||
|
|
20240927,090210,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,255000,-4000,5,-1.54,5229743500,20451,2.67,257500,257500,253500,336500,181500,259000,255690.25,41.34,0,-3735,266666,262832,255166,251332,243666,264750,253250,11580,77500,5000,196840,500,1,209416191,534011,5.85,0.75,12,0.01,43589.00,341739.00,299500,20240628,-14.86,169300,20231031,50.62,299500,-14.86,20240628,179800,41.82,20240122,299500,-14.86,20240628,169300,50.62,20231031,0.22,N,005380,5000,11579 억,,86576995,N,N,1049,N,00,N
|
||
|
|
20240926,160206,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,259000,7500,2,2.98,194328332000,763367,132.63,250000,259000,247500,326500,176500,251500,254561.45,41.23,0,232778,259500,255500,253000,249000,246500,254250,247750,11580,75000,5000,191140,500,1,209416191,542388,5.94,0.76,12,0.36,43589.00,341739.00,299500,20240628,-13.52,169300,20231031,52.98,299500,-13.52,20240628,179800,44.05,20240122,299500,-13.52,20240628,169300,52.98,20231031,0.23,N,005380,5000,11579 억,,86351722,N,N,1049,N,00,N
|
||
|
|
20240926,150209,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,256500,5000,2,1.99,153214501500,604165,104.97,250000,257000,247500,326500,176500,251500,253598.10,41.23,0,153978,259500,255500,253000,249000,246500,254250,247750,11580,75000,5000,191140,500,1,209416191,537153,5.88,0.75,12,0.29,43589.00,341739.00,299500,20240628,-14.36,169300,20231031,51.51,299500,-14.36,20240628,179800,42.66,20240122,299500,-14.36,20240628,169300,51.51,20231031,0.23,N,005380,5000,11579 억,,86351722,N,N,1614,N,00,N
|
||
|
|
20240926,140209,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,256000,4500,2,1.79,125684732000,496738,86.30,250000,256000,247500,326500,176500,251500,253021.03,41.23,0,120437,259500,255500,253000,249000,246500,254250,247750,11580,75000,5000,191140,500,1,209416191,536105,5.87,0.75,12,0.24,43589.00,341739.00,299500,20240628,-14.52,169300,20231031,51.21,299500,-14.52,20240628,179800,42.38,20240122,299500,-14.52,20240628,169300,51.21,20231031,0.23,N,005380,5000,11579 억,,86351722,N,N,1614,N,00,N
|
||
|
|
20240926,130208,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,254500,3000,2,1.19,97105419500,384599,66.82,250000,255000,247500,326500,176500,251500,252485.57,41.23,0,60053,259500,255500,253000,249000,246500,254250,247750,11580,75000,5000,191140,500,1,209416191,532964,5.84,0.74,12,0.18,43589.00,341739.00,299500,20240628,-15.03,169300,20231031,50.32,299500,-15.03,20240628,179800,41.55,20240122,299500,-15.03,20240628,169300,50.32,20231031,0.23,N,005380,5000,11579 억,,86351722,N,N,1614,N,00,N
|
||
|
|
20240926,120210,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,254500,3000,2,1.19,83941299000,332807,57.82,250000,255000,247500,326500,176500,251500,252222.77,41.23,0,50571,259500,255500,253000,249000,246500,254250,247750,11580,75000,5000,191140,500,1,209416191,532964,5.84,0.74,12,0.16,43589.00,341739.00,299500,20240628,-15.03,169300,20231031,50.32,299500,-15.03,20240628,179800,41.55,20240122,299500,-15.03,20240628,169300,50.32,20231031,0.23,N,005380,5000,11579 억,,86351722,N,N,1614,N,00,N
|
||
|
|
20240926,110208,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,252500,1000,2,0.40,54973637500,218699,38.00,250000,253500,247500,326500,176500,251500,251366.49,41.23,0,15253,259500,255500,253000,249000,246500,254250,247750,11580,75000,5000,191140,500,1,209416191,528776,5.79,0.74,12,0.10,43589.00,341739.00,299500,20240628,-15.69,169300,20231031,49.14,299500,-15.69,20240628,179800,40.43,20240122,299500,-15.69,20240628,169300,49.14,20231031,0.23,N,005380,5000,11579 억,,86351722,N,N,1614,N,00,N
|
||
|
|
20240926,100209,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,252500,1000,2,0.40,38610764500,153935,26.74,250000,253000,247500,326500,176500,251500,250823.88,41.23,0,3227,259500,255500,253000,249000,246500,254250,247750,11580,75000,5000,191140,500,1,209416191,528776,5.79,0.74,12,0.07,43589.00,341739.00,299500,20240628,-15.69,169300,20231031,49.14,299500,-15.69,20240628,179800,40.43,20240122,299500,-15.69,20240628,169300,49.14,20231031,0.23,N,005380,5000,11579 억,,86351722,N,N,1614,N,00,N
|
||
|
|
20240926,090208,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,248500,-3000,5,-1.19,8237088500,33058,5.74,250000,251000,247500,326500,176500,251500,249150.77,41.23,0,-3514,259500,255500,253000,249000,246500,254250,247750,11580,75000,5000,191140,500,1,209416191,520399,5.70,0.73,12,0.02,43589.00,341739.00,299500,20240628,-17.03,169300,20231031,46.78,299500,-17.03,20240628,179800,38.21,20240122,299500,-17.03,20240628,169300,46.78,20231031,0.23,N,005380,5000,11579 억,,86351722,N,N,1614,N,00,N
|
||
|
|
20240925,160207,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,251500,-1500,5,-0.59,143223127000,564503,131.44,255500,257000,250500,328500,177500,253000,253716.95,41.23,0,-26518,256333,254666,251333,249666,246333,255500,250500,11580,75500,5000,192280,500,1,209416191,526682,5.77,0.74,12,0.27,43589.00,341739.00,299500,20240628,-16.03,169300,20231031,48.55,299500,-16.03,20240628,179800,39.88,20240122,299500,-16.03,20240628,169300,48.55,20231031,0.23,N,005380,5000,11579 억,,86348667,N,N,1614,N,00,N
|
||
|
|
20240925,150208,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,251000,-2000,5,-0.79,123605943000,486462,113.27,255500,257000,251000,328500,177500,253000,254091.80,41.23,0,-36352,256333,254666,251333,249666,246333,255500,250500,11580,75500,5000,192280,500,1,209416191,525635,5.76,0.73,12,0.23,43589.00,341739.00,299500,20240628,-16.19,169300,20231031,48.26,299500,-16.19,20240628,179800,39.60,20240122,299500,-16.19,20240628,169300,48.26,20231031,0.23,N,005380,5000,11579 억,,86348667,N,N,546,N,00,N
|
||
|
|
20240925,140208,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,253500,500,2,0.20,107636187000,423069,98.51,255500,257000,251000,328500,177500,253000,254417.76,41.23,0,-36261,256333,254666,251333,249666,246333,255500,250500,11580,75500,5000,192280,500,1,209416191,530870,5.82,0.74,12,0.20,43589.00,341739.00,299500,20240628,-15.36,169300,20231031,49.73,299500,-15.36,20240628,179800,40.99,20240122,299500,-15.36,20240628,169300,49.73,20231031,0.23,N,005380,5000,11579 억,,86348667,N,N,546,N,00,N
|
||
|
|
20240925,130209,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,252500,-500,5,-0.20,97947351000,384788,89.60,255500,257000,251000,328500,177500,253000,254549.10,41.23,0,-36815,256333,254666,251333,249666,246333,255500,250500,11580,75500,5000,192280,500,1,209416191,528776,5.79,0.74,12,0.18,43589.00,341739.00,299500,20240628,-15.69,169300,20231031,49.14,299500,-15.69,20240628,179800,40.43,20240122,299500,-15.69,20240628,169300,49.14,20231031,0.23,N,005380,5000,11579 억,,86348667,N,N,546,N,00,N
|
||
|
|
20240925,120208,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,252000,-1000,5,-0.40,86042392000,337513,78.59,255500,257000,251500,328500,177500,253000,254930.93,41.23,0,-32922,256333,254666,251333,249666,246333,255500,250500,11580,75500,5000,192280,500,1,209416191,527729,5.78,0.74,12,0.16,43589.00,341739.00,299500,20240628,-15.86,169300,20231031,48.85,299500,-15.86,20240628,179800,40.16,20240122,299500,-15.86,20240628,169300,48.85,20231031,0.23,N,005380,5000,11579 억,,86348667,N,N,546,N,00,N
|
||
|
|
20240925,110208,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,254500,1500,2,0.59,73576213000,288323,67.14,255500,257000,253500,328500,177500,253000,255187.20,41.23,0,-20186,256333,254666,251333,249666,246333,255500,250500,11580,75500,5000,192280,500,1,209416191,532964,5.84,0.74,12,0.14,43589.00,341739.00,299500,20240628,-15.03,169300,20231031,50.32,299500,-15.03,20240628,179800,41.55,20240122,299500,-15.03,20240628,169300,50.32,20231031,0.23,N,005380,5000,11579 억,,86348667,N,N,546,N,00,N
|
||
|
|
20240925,100209,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,255000,2000,2,0.79,60105158000,235331,54.80,255500,257000,253500,328500,177500,253000,255407.48,41.23,0,-9276,256333,254666,251333,249666,246333,255500,250500,11580,75500,5000,192280,500,1,209416191,534011,5.85,0.75,12,0.11,43589.00,341739.00,299500,20240628,-14.86,169300,20231031,50.62,299500,-14.86,20240628,179800,41.82,20240122,299500,-14.86,20240628,169300,50.62,20231031,0.23,N,005380,5000,11579 억,,86348667,N,N,546,N,00,N
|
||
|
|
20240925,090209,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,254500,1500,2,0.59,13281596000,52029,12.11,255500,256000,254500,328500,177500,253000,255275.48,41.23,0,-6826,256333,254666,251333,249666,246333,255500,250500,11580,75500,5000,192280,500,1,209416191,532964,5.84,0.74,12,0.02,43589.00,341739.00,299500,20240628,-15.03,169300,20231031,50.32,299500,-15.03,20240628,179800,41.55,20240122,299500,-15.03,20240628,169300,50.32,20231031,0.23,N,005380,5000,11579 억,,86348667,N,N,546,N,00,N
|
||
|
|
20240924,160208,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,253000,4000,2,1.61,106931337500,425599,87.80,249000,253000,248000,323500,174500,249000,251242.72,41.15,0,32108,254000,251500,249000,246500,244000,250250,245250,11580,74500,5000,189240,500,1,209416191,529823,5.80,0.74,12,0.20,43589.00,341739.00,299500,20240628,-15.53,169300,20231031,49.44,299500,-15.53,20240628,179800,40.71,20240122,299500,-15.53,20240628,169300,49.44,20231031,0.24,N,005380,5000,11579 억,,86184317,N,N,546,N,00,N
|
||
|
|
20240924,150207,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,251500,2500,2,1.00,86608307000,345118,71.20,249000,253000,248000,323500,174500,249000,250954.57,41.15,0,18595,254000,251500,249000,246500,244000,250250,245250,11580,74500,5000,189240,500,1,209416191,526682,5.77,0.74,12,0.16,43589.00,341739.00,299500,20240628,-16.03,169300,20231031,48.55,299500,-16.03,20240628,179800,39.88,20240122,299500,-16.03,20240628,169300,48.55,20231031,0.24,N,005380,5000,11579 억,,86184317,N,N,99,N,00,N
|
||
|
|
20240924,140206,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,251000,2000,2,0.80,60674532500,242071,49.94,249000,252500,248000,323500,174500,249000,250649.87,41.15,0,14900,254000,251500,249000,246500,244000,250250,245250,11580,74500,5000,189240,500,1,209416191,525635,5.76,0.73,12,0.12,43589.00,341739.00,299500,20240628,-16.19,169300,20231031,48.26,299500,-16.19,20240628,179800,39.60,20240122,299500,-16.19,20240628,169300,48.26,20231031,0.24,N,005380,5000,11579 억,,86184317,N,N,99,N,00,N
|
||
|
|
20240924,130207,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,251000,2000,2,0.80,45988715000,183480,37.85,249000,252500,248000,323500,174500,249000,250649.92,41.15,0,10448,254000,251500,249000,246500,244000,250250,245250,11580,74500,5000,189240,500,1,209416191,525635,5.76,0.73,12,0.09,43589.00,341739.00,299500,20240628,-16.19,169300,20231031,48.26,299500,-16.19,20240628,179800,39.60,20240122,299500,-16.19,20240628,169300,48.26,20231031,0.24,N,005380,5000,11579 억,,86184317,N,N,99,N,00,N
|
||
|
|
20240924,120207,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,250500,1500,2,0.60,42054539500,167773,34.61,249000,252500,248000,323500,174500,249000,250666.54,41.15,0,10484,254000,251500,249000,246500,244000,250250,245250,11580,74500,5000,189240,500,1,209416191,524588,5.75,0.73,12,0.08,43589.00,341739.00,299500,20240628,-16.36,169300,20231031,47.96,299500,-16.36,20240628,179800,39.32,20240122,299500,-16.36,20240628,169300,47.96,20231031,0.24,N,005380,5000,11579 억,,86184317,N,N,99,N,00,N
|
||
|
|
20240924,110207,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,250000,1000,2,0.40,37989533000,151524,31.26,249000,252500,248000,323500,174500,249000,250719.94,41.15,0,8132,254000,251500,249000,246500,244000,250250,245250,11580,74500,5000,189240,500,1,209416191,523540,5.74,0.73,12,0.07,43589.00,341739.00,299500,20240628,-16.53,169300,20231031,47.67,299500,-16.53,20240628,179800,39.04,20240122,299500,-16.53,20240628,169300,47.67,20231031,0.24,N,005380,5000,11579 억,,86184317,N,N,99,N,00,N
|
||
|
|
20240924,100207,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,250500,1500,2,0.60,28954394000,115444,23.82,249000,252500,248000,323500,174500,249000,250814.07,41.15,0,10143,254000,251500,249000,246500,244000,250250,245250,11580,74500,5000,189240,500,1,209416191,524588,5.75,0.73,12,0.06,43589.00,341739.00,299500,20240628,-16.36,169300,20231031,47.96,299500,-16.36,20240628,179800,39.32,20240122,299500,-16.36,20240628,169300,47.96,20231031,0.24,N,005380,5000,11579 억,,86184317,N,N,99,N,00,N
|
||
|
|
20240924,090207,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,250000,1000,2,0.40,3710702000,14899,3.07,249000,250000,248000,323500,174500,249000,249058.38,41.15,0,-2871,254000,251500,249000,246500,244000,250250,245250,11580,74500,5000,189240,500,1,209416191,523540,5.74,0.73,12,0.01,43589.00,341739.00,299500,20240628,-16.53,169300,20231031,47.67,299500,-16.53,20240628,179800,39.04,20240122,299500,-16.53,20240628,169300,47.67,20231031,0.24,N,005380,5000,11579 억,,86184317,N,N,99,N,00,N
|
||
|
|
20240923,160207,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,249000,-1500,5,-0.60,82150357000,331249,40.93,251500,251500,246500,325500,175500,250500,247993.69,41.13,0,-91302,253166,251832,249666,248332,246166,252500,249000,11580,75000,5000,190380,500,1,209416191,521446,5.71,0.73,12,0.16,43589.00,341739.00,299500,20240628,-16.86,169300,20231031,47.08,299500,-16.86,20240628,179800,38.49,20240122,299500,-16.86,20240628,169300,47.08,20231031,0.26,N,005380,5000,11579 억,,86140235,N,N,99,N,00,N
|
||
|
|
20240923,150207,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,247000,-3500,5,-1.40,69982948500,282196,34.87,251500,251500,246500,325500,175500,250500,247987.17,41.13,0,-84689,253166,251832,249666,248332,246166,252500,249000,11580,75000,5000,190380,500,1,209416191,517258,5.67,0.72,12,0.13,43589.00,341739.00,299500,20240628,-17.53,169300,20231031,45.89,299500,-17.53,20240628,179800,37.37,20240122,299500,-17.53,20240628,169300,45.89,20231031,0.26,N,005380,5000,11579 억,,86140235,N,N,593,N,00,N
|
||
|
|
20240923,140208,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,247500,-3000,5,-1.20,60687851000,244601,30.22,251500,251500,246500,325500,175500,250500,248101.93,41.13,0,-67294,253166,251832,249666,248332,246166,252500,249000,11580,75000,5000,190380,500,1,209416191,518305,5.68,0.72,12,0.12,43589.00,341739.00,299500,20240628,-17.36,169300,20231031,46.19,299500,-17.36,20240628,179800,37.65,20240122,299500,-17.36,20240628,169300,46.19,20231031,0.26,N,005380,5000,11579 억,,86140235,N,N,593,N,00,N
|
||
|
|
20240923,130207,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,247500,-3000,5,-1.20,52662164500,212235,26.22,251500,251500,246500,325500,175500,250500,248122.65,41.13,0,-51585,253166,251832,249666,248332,246166,252500,249000,11580,75000,5000,190380,500,1,209416191,518305,5.68,0.72,12,0.10,43589.00,341739.00,299500,20240628,-17.36,169300,20231031,46.19,299500,-17.36,20240628,179800,37.65,20240122,299500,-17.36,20240628,169300,46.19,20231031,0.26,N,005380,5000,11579 억,,86140235,N,N,593,N,00,N
|
||
|
|
20240923,120207,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,247000,-3500,5,-1.40,46513072500,187380,23.15,251500,251500,246500,325500,175500,250500,248219.09,41.13,0,-40769,253166,251832,249666,248332,246166,252500,249000,11580,75000,5000,190380,500,1,209416191,517258,5.67,0.72,12,0.09,43589.00,341739.00,299500,20240628,-17.53,169300,20231031,45.89,299500,-17.53,20240628,179800,37.37,20240122,299500,-17.53,20240628,169300,45.89,20231031,0.26,N,005380,5000,11579 억,,86140235,N,N,593,N,00,N
|
||
|
|
20240923,110207,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,248000,-2500,5,-1.00,39306781000,158224,19.55,251500,251500,247000,325500,175500,250500,248414.62,41.13,0,-25427,253166,251832,249666,248332,246166,252500,249000,11580,75000,5000,190380,500,1,209416191,519352,5.69,0.73,12,0.08,43589.00,341739.00,299500,20240628,-17.20,169300,20231031,46.49,299500,-17.20,20240628,179800,37.93,20240122,299500,-17.20,20240628,169300,46.49,20231031,0.26,N,005380,5000,11579 억,,86140235,N,N,593,N,00,N
|
||
|
|
20240923,100207,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,248500,-2000,5,-0.80,30279781500,121788,15.05,251500,251500,247000,325500,175500,250500,248614.90,41.13,0,-11572,253166,251832,249666,248332,246166,252500,249000,11580,75000,5000,190380,500,1,209416191,520399,5.70,0.73,12,0.06,43589.00,341739.00,299500,20240628,-17.03,169300,20231031,46.78,299500,-17.03,20240628,179800,38.21,20240122,299500,-17.03,20240628,169300,46.78,20231031,0.26,N,005380,5000,11579 억,,86140235,N,N,593,N,00,N
|
||
|
|
20240923,090207,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,249000,-1500,5,-0.60,5951551000,23745,2.93,251500,251500,249000,325500,175500,250500,250649.29,41.13,0,-3168,253166,251832,249666,248332,246166,252500,249000,11580,75000,5000,190380,500,1,209416191,521446,5.71,0.73,12,0.01,43589.00,341739.00,299500,20240628,-16.86,169300,20231031,47.08,299500,-16.86,20240628,179800,38.49,20240122,299500,-16.86,20240628,169300,47.08,20231031,0.26,N,005380,5000,11579 억,,86140235,N,N,593,N,00,N
|
||
|
|
20240913,160201,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,237000,5000,2,2.16,123952804500,522020,79.09,237500,240500,234500,301500,162500,232000,237450.49,40.93,0,45049,236333,234166,229833,227666,223333,235250,228750,11580,69500,5000,176320,500,1,209416191,496316,5.44,0.69,12,0.25,43589.00,341739.00,299500,20240628,-20.87,169300,20231031,39.99,299500,-20.87,20240628,179800,31.81,20240122,299500,-20.87,20240628,169300,39.99,20231031,0.27,N,005380,5000,11579 억,,85723504,N,N,3661,N,00,N
|
||
|
|
20240913,150202,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,237000,5000,2,2.16,109599231000,461427,69.91,237500,240500,234500,301500,162500,232000,237523.70,40.93,0,28898,236333,234166,229833,227666,223333,235250,228750,11580,69500,5000,176320,500,1,209416191,496316,5.44,0.69,12,0.22,43589.00,341739.00,299500,20240628,-20.87,169300,20231031,39.99,299500,-20.87,20240628,179800,31.81,20240122,299500,-20.87,20240628,169300,39.99,20231031,0.27,N,005380,5000,11579 억,,85723504,N,N,2249,N,00,N
|
||
|
|
20240913,140203,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,236500,4500,2,1.94,99801416000,420061,63.64,237500,240500,234500,301500,162500,232000,237589.40,40.93,0,29210,236333,234166,229833,227666,223333,235250,228750,11580,69500,5000,176320,500,1,209416191,495269,5.43,0.69,12,0.20,43589.00,341739.00,299500,20240628,-21.04,169300,20231031,39.69,299500,-21.04,20240628,179800,31.54,20240122,299500,-21.04,20240628,169300,39.69,20231031,0.27,N,005380,5000,11579 억,,85723504,N,N,2249,N,00,N
|
||
|
|
20240913,130201,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,238000,6000,2,2.59,93107206500,391836,59.36,237500,240500,234500,301500,162500,232000,237619.40,40.93,0,29692,236333,234166,229833,227666,223333,235250,228750,11580,69500,5000,176320,500,1,209416191,498411,5.46,0.70,12,0.19,43589.00,341739.00,299500,20240628,-20.53,169300,20231031,40.58,299500,-20.53,20240628,179800,32.37,20240122,299500,-20.53,20240628,169300,40.58,20231031,0.27,N,005380,5000,11579 억,,85723504,N,N,2249,N,00,N
|
||
|
|
20240913,120202,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,237500,5500,2,2.37,83675603000,352179,53.35,237500,240500,234500,301500,162500,232000,237595.74,40.93,0,24995,236333,234166,229833,227666,223333,235250,228750,11580,69500,5000,176320,500,1,209416191,497363,5.45,0.69,12,0.17,43589.00,341739.00,299500,20240628,-20.70,169300,20231031,40.28,299500,-20.70,20240628,179800,32.09,20240122,299500,-20.70,20240628,169300,40.28,20231031,0.27,N,005380,5000,11579 억,,85723504,N,N,2249,N,00,N
|
||
|
|
20240913,110202,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,238000,6000,2,2.59,74961799000,315474,47.79,237500,240500,234500,301500,162500,232000,237618.40,40.93,0,19425,236333,234166,229833,227666,223333,235250,228750,11580,69500,5000,176320,500,1,209416191,498411,5.46,0.70,12,0.15,43589.00,341739.00,299500,20240628,-20.53,169300,20231031,40.58,299500,-20.53,20240628,179800,32.37,20240122,299500,-20.53,20240628,169300,40.58,20231031,0.27,N,005380,5000,11579 억,,85723504,N,N,2249,N,00,N
|
||
|
|
20240913,100202,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,235500,3500,2,1.51,57899805000,243353,36.87,237500,240500,235000,301500,162500,232000,237927.90,40.93,0,5751,236333,234166,229833,227666,223333,235250,228750,11580,69500,5000,176320,500,1,209416191,493175,5.40,0.69,12,0.12,43589.00,341739.00,299500,20240628,-21.37,169300,20231031,39.10,299500,-21.37,20240628,179800,30.98,20240122,299500,-21.37,20240628,169300,39.10,20231031,0.27,N,005380,5000,11579 억,,85723504,N,N,2249,N,00,N
|
||
|
|
20240913,090202,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,238000,6000,2,2.59,13540748500,56998,8.64,237500,239000,236500,301500,162500,232000,237576.28,40.93,0,102,236333,234166,229833,227666,223333,235250,228750,11580,69500,5000,176320,500,1,209416191,498411,5.46,0.70,12,0.03,43589.00,341739.00,299500,20240628,-20.53,169300,20231031,40.58,299500,-20.53,20240628,179800,32.37,20240122,299500,-20.53,20240628,169300,40.58,20231031,0.27,N,005380,5000,11579 억,,85723504,N,N,2249,N,00,N
|
||
|
|
20240912,160202,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,232000,8500,2,3.80,151096165000,655967,83.89,226000,232000,225500,290500,156500,223500,230334.12,40.86,0,124151,234166,228832,225166,219832,216166,227000,218000,11580,67000,5000,169860,500,1,209416191,485846,5.32,0.68,12,0.31,43589.00,341739.00,299500,20240628,-22.54,169300,20231031,37.03,299500,-22.54,20240628,179800,29.03,20240122,299500,-22.54,20240628,169300,37.03,20231031,0.28,N,005380,5000,11579 억,,85566221,N,N,2226,N,00,N
|
||
|
|
20240912,150201,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,230500,7000,2,3.13,96821957000,421910,53.96,226000,231500,225500,290500,156500,223500,229485.54,40.86,0,120778,234166,228832,225166,219832,216166,227000,218000,11580,67000,5000,169860,500,1,209416191,482704,5.29,0.67,12,0.20,43589.00,341739.00,299500,20240628,-23.04,169300,20231031,36.15,299500,-23.04,20240628,179800,28.20,20240122,299500,-23.04,20240628,169300,36.15,20231031,0.28,N,005380,5000,11579 억,,85566221,N,N,21,N,00,N
|
||
|
|
20240912,140201,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,230000,6500,2,2.91,86454227000,376920,48.20,226000,231500,225500,290500,156500,223500,229370.98,40.86,0,116822,234166,228832,225166,219832,216166,227000,218000,11580,67000,5000,169860,500,1,209416191,481657,5.28,0.67,12,0.18,43589.00,341739.00,299500,20240628,-23.21,169300,20231031,35.85,299500,-23.21,20240628,179800,27.92,20240122,299500,-23.21,20240628,169300,35.85,20231031,0.28,N,005380,5000,11579 억,,85566221,N,N,21,N,00,N
|
||
|
|
20240912,130201,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,230500,7000,2,3.13,75058429000,327417,41.87,226000,231500,225500,290500,156500,223500,229244.98,40.86,0,122910,234166,228832,225166,219832,216166,227000,218000,11580,67000,5000,169860,500,1,209416191,482704,5.29,0.67,12,0.16,43589.00,341739.00,299500,20240628,-23.04,169300,20231031,36.15,299500,-23.04,20240628,179800,28.20,20240122,299500,-23.04,20240628,169300,36.15,20231031,0.28,N,005380,5000,11579 억,,85566221,N,N,21,N,00,N
|
||
|
|
20240912,120201,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,230000,6500,2,2.91,70285876000,306705,39.22,226000,231500,225500,290500,156500,223500,229165.31,40.86,0,117867,234166,228832,225166,219832,216166,227000,218000,11580,67000,5000,169860,500,1,209416191,481657,5.28,0.67,12,0.15,43589.00,341739.00,299500,20240628,-23.21,169300,20231031,35.85,299500,-23.21,20240628,179800,27.92,20240122,299500,-23.21,20240628,169300,35.85,20231031,0.28,N,005380,5000,11579 억,,85566221,N,N,21,N,00,N
|
||
|
|
20240912,110201,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,230000,6500,2,2.91,62303985000,271982,34.78,226000,231500,225500,290500,156500,223500,229074.91,40.86,0,107490,234166,228832,225166,219832,216166,227000,218000,11580,67000,5000,169860,500,1,209416191,481657,5.28,0.67,12,0.13,43589.00,341739.00,299500,20240628,-23.21,169300,20231031,35.85,299500,-23.21,20240628,179800,27.92,20240122,299500,-23.21,20240628,169300,35.85,20231031,0.28,N,005380,5000,11579 억,,85566221,N,N,21,N,00,N
|
||
|
|
20240912,100201,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,231500,8000,2,3.58,49582888500,216684,27.71,226000,231500,225500,290500,156500,223500,228826.97,40.86,0,89001,234166,228832,225166,219832,216166,227000,218000,11580,67000,5000,169860,500,1,209416191,484798,5.31,0.68,12,0.10,43589.00,341739.00,299500,20240628,-22.70,169300,20231031,36.74,299500,-22.70,20240628,179800,28.75,20240122,299500,-22.70,20240628,169300,36.74,20231031,0.28,N,005380,5000,11579 억,,85566221,N,N,21,N,00,N
|
||
|
|
20240912,090201,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,227000,3500,2,1.57,6551936500,28931,3.70,226000,228000,225500,290500,156500,223500,226472.61,40.86,0,12441,234166,228832,225166,219832,216166,227000,218000,11580,67000,5000,169860,500,1,209416191,475375,5.21,0.66,12,0.01,43589.00,341739.00,299500,20240628,-24.21,169300,20231031,34.08,299500,-24.21,20240628,179800,26.25,20240122,299500,-24.21,20240628,169300,34.08,20231031,0.28,N,005380,5000,11579 억,,85566221,N,N,21,N,00,N
|
||
|
|
20240911,160200,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,223500,-7500,5,-3.25,172352626500,769183,210.75,229500,230500,221500,300000,162000,231000,224069.25,40.97,0,-88540,233666,232332,229666,228332,225666,233000,229000,11580,69000,5000,175560,500,1,209416191,468045,5.13,0.65,12,0.37,43589.00,341739.00,299500,20240628,-25.38,169300,20231031,32.01,299500,-25.38,20240628,179800,24.30,20240122,299500,-25.38,20240628,169300,32.01,20231031,0.28,N,005380,5000,11579 억,,85795510,N,N,21,N,00,N
|
||
|
|
20240911,150159,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,222500,-8500,5,-3.68,161086408000,718685,196.91,229500,230500,221500,300000,162000,231000,224135.66,40.97,0,-101420,233666,232332,229666,228332,225666,233000,229000,11580,69000,5000,175560,500,1,209416191,465951,5.10,0.65,12,0.34,43589.00,341739.00,299500,20240628,-25.71,169300,20231031,31.42,299500,-25.71,20240628,179800,23.75,20240122,299500,-25.71,20240628,169300,31.42,20231031,0.28,N,005380,5000,11579 억,,85795510,N,N,157,N,00,N
|
||
|
|
20240911,140201,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,223000,-8000,5,-3.46,133704831000,595589,163.19,229500,230500,222500,300000,162000,231000,224486.24,40.97,0,-106427,233666,232332,229666,228332,225666,233000,229000,11580,69000,5000,175560,500,1,209416191,466998,5.12,0.65,12,0.28,43589.00,341739.00,299500,20240628,-25.54,169300,20231031,31.72,299500,-25.54,20240628,179800,24.03,20240122,299500,-25.54,20240628,169300,31.72,20231031,0.28,N,005380,5000,11579 억,,85795510,N,N,157,N,00,N
|
||
|
|
20240911,130159,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,223000,-8000,5,-3.46,117787721000,524289,143.65,229500,230500,222500,300000,162000,231000,224655.70,40.97,0,-122746,233666,232332,229666,228332,225666,233000,229000,11580,69000,5000,175560,500,1,209416191,466998,5.12,0.65,12,0.25,43589.00,341739.00,299500,20240628,-25.54,169300,20231031,31.72,299500,-25.54,20240628,179800,24.03,20240122,299500,-25.54,20240628,169300,31.72,20231031,0.28,N,005380,5000,11579 억,,85795510,N,N,157,N,00,N
|
||
|
|
20240911,120202,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,223500,-7500,5,-3.25,110116223000,489951,134.24,229500,230500,222500,300000,162000,231000,224743.00,40.97,0,-119895,233666,232332,229666,228332,225666,233000,229000,11580,69000,5000,175560,500,1,209416191,468045,5.13,0.65,12,0.23,43589.00,341739.00,299500,20240628,-25.38,169300,20231031,32.01,299500,-25.38,20240628,179800,24.30,20240122,299500,-25.38,20240628,169300,32.01,20231031,0.28,N,005380,5000,11579 억,,85795510,N,N,157,N,00,N
|
||
|
|
20240911,110158,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,223000,-8000,5,-3.46,98353579000,437292,119.81,229500,230500,222500,300000,162000,231000,224908.06,40.97,0,-118829,233666,232332,229666,228332,225666,233000,229000,11580,69000,5000,175560,500,1,209416191,466998,5.12,0.65,12,0.21,43589.00,341739.00,299500,20240628,-25.54,169300,20231031,31.72,299500,-25.54,20240628,179800,24.03,20240122,299500,-25.54,20240628,169300,31.72,20231031,0.28,N,005380,5000,11579 억,,85795510,N,N,157,N,00,N
|
||
|
|
20240911,100158,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,224500,-6500,5,-2.81,68959996000,305729,83.77,229500,230500,223000,300000,162000,231000,225550.20,40.97,0,-100465,233666,232332,229666,228332,225666,233000,229000,11580,69000,5000,175560,500,1,209416191,470139,5.15,0.66,12,0.15,43589.00,341739.00,299500,20240628,-25.04,169300,20231031,32.60,299500,-25.04,20240628,179800,24.86,20240122,299500,-25.04,20240628,169300,32.60,20231031,0.28,N,005380,5000,11579 억,,85795510,N,N,157,N,00,N
|
||
|
|
20240911,090201,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,229500,-1500,5,-0.65,5912536500,25752,7.06,229500,230500,229000,300000,162000,231000,229567.08,40.97,0,-9085,233666,232332,229666,228332,225666,233000,229000,11580,69000,5000,175560,500,1,209416191,480610,5.27,0.67,12,0.01,43589.00,341739.00,299500,20240628,-23.37,169300,20231031,35.56,299500,-23.37,20240628,179800,27.64,20240122,299500,-23.37,20240628,169300,35.56,20231031,0.28,N,005380,5000,11579 억,,85795510,N,N,157,N,00,N
|
||
|
|
20240910,160159,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,231000,1500,2,0.65,83317295000,362955,56.88,229500,231000,227000,298000,161000,229500,229547.68,40.99,0,820,235166,232332,228666,225832,222166,233750,227250,11580,68500,5000,174420,500,1,209416191,483751,5.30,0.68,12,0.17,43589.00,341739.00,299500,20240628,-22.87,169300,20231031,36.44,299500,-22.87,20240628,179800,28.48,20240122,299500,-22.87,20240628,169300,36.44,20231031,0.29,N,005380,5000,11579 억,,85835838,N,N,157,N,00,N
|
||
|
|
20240910,150200,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,230000,500,2,0.22,67281093500,293481,45.99,229500,231000,227000,298000,161000,229500,229251.90,40.99,0,-17664,235166,232332,228666,225832,222166,233750,227250,11580,68500,5000,174420,500,1,209416191,481657,5.28,0.67,12,0.14,43589.00,341739.00,299500,20240628,-23.21,169300,20231031,35.85,299500,-23.21,20240628,179800,27.92,20240122,299500,-23.21,20240628,169300,35.85,20231031,0.29,N,005380,5000,11579 억,,85835838,N,N,134,N,00,N
|
||
|
|
20240910,140159,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,229500,0,3,0.00,57004866500,248778,38.99,229500,231000,227000,298000,161000,229500,229139.40,40.99,0,-30079,235166,232332,228666,225832,222166,233750,227250,11580,68500,5000,174420,500,1,209416191,480610,5.27,0.67,12,0.12,43589.00,341739.00,299500,20240628,-23.37,169300,20231031,35.56,299500,-23.37,20240628,179800,27.64,20240122,299500,-23.37,20240628,169300,35.56,20231031,0.29,N,005380,5000,11579 억,,85835838,N,N,134,N,00,N
|
||
|
|
20240910,130200,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,229500,0,3,0.00,50155382000,218914,34.31,229500,231000,227000,298000,161000,229500,229109.86,40.99,0,-29863,235166,232332,228666,225832,222166,233750,227250,11580,68500,5000,174420,500,1,209416191,480610,5.27,0.67,12,0.10,43589.00,341739.00,299500,20240628,-23.37,169300,20231031,35.56,299500,-23.37,20240628,179800,27.64,20240122,299500,-23.37,20240628,169300,35.56,20231031,0.29,N,005380,5000,11579 억,,85835838,N,N,134,N,00,N
|
||
|
|
20240910,120158,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,229500,0,3,0.00,44328969000,193508,30.33,229500,231000,227000,298000,161000,229500,229080.67,40.99,0,-28889,235166,232332,228666,225832,222166,233750,227250,11580,68500,5000,174420,500,1,209416191,480610,5.27,0.67,12,0.09,43589.00,341739.00,299500,20240628,-23.37,169300,20231031,35.56,299500,-23.37,20240628,179800,27.64,20240122,299500,-23.37,20240628,169300,35.56,20231031,0.29,N,005380,5000,11579 억,,85835838,N,N,134,N,00,N
|
||
|
|
20240910,110159,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,230000,500,2,0.22,37409287000,163333,25.60,229500,231000,227000,298000,161000,229500,229036.73,40.99,0,-24862,235166,232332,228666,225832,222166,233750,227250,11580,68500,5000,174420,500,1,209416191,481657,5.28,0.67,12,0.08,43589.00,341739.00,299500,20240628,-23.21,169300,20231031,35.85,299500,-23.21,20240628,179800,27.92,20240122,299500,-23.21,20240628,169300,35.85,20231031,0.29,N,005380,5000,11579 억,,85835838,N,N,134,N,00,N
|
||
|
|
20240910,100200,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,229500,0,3,0.00,25779080000,112720,17.67,229500,230500,227000,298000,161000,229500,228699.67,40.99,0,-20664,235166,232332,228666,225832,222166,233750,227250,11580,68500,5000,174420,500,1,209416191,480610,5.27,0.67,12,0.05,43589.00,341739.00,299500,20240628,-23.37,169300,20231031,35.56,299500,-23.37,20240628,179800,27.64,20240122,299500,-23.37,20240628,169300,35.56,20231031,0.29,N,005380,5000,11579 억,,85835838,N,N,134,N,00,N
|
||
|
|
20240910,090159,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,228000,-1500,5,-0.65,6585554500,28755,4.51,229500,230000,227500,298000,161000,229500,229021.84,40.99,0,-12864,235166,232332,228666,225832,222166,233750,227250,11580,68500,5000,174420,500,1,209416191,477469,5.23,0.67,12,0.01,43589.00,341739.00,299500,20240628,-23.87,169300,20231031,34.67,299500,-23.87,20240628,179800,26.81,20240122,299500,-23.87,20240628,169300,34.67,20231031,0.29,N,005380,5000,11579 억,,85835838,N,N,134,N,00,N
|
||
|
|
20240909,160157,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,229500,2000,2,0.88,141531892000,618439,87.09,225500,231500,225000,295500,159500,227500,228852.48,40.94,0,107583,234500,231000,227000,223500,219500,229000,221500,11580,68000,5000,172900,500,1,209416191,480610,5.27,0.67,12,0.30,43589.00,341739.00,299500,20240628,-23.37,169300,20231031,35.56,299500,-23.37,20240628,179800,27.64,20240122,299500,-23.37,20240628,169300,35.56,20231031,0.29,N,005380,5000,11579 억,,85739520,N,N,134,N,00,N
|
||
|
|
20240909,150157,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,230000,2500,2,1.10,126733929000,553928,78.01,225500,231500,225000,295500,159500,227500,228791.59,40.94,0,94727,234500,231000,227000,223500,219500,229000,221500,11580,68000,5000,172900,500,1,209416191,481657,5.28,0.67,12,0.26,43589.00,341739.00,299500,20240628,-23.21,169300,20231031,35.85,299500,-23.21,20240628,179800,27.92,20240122,299500,-23.21,20240628,169300,35.85,20231031,0.29,N,005380,5000,11579 억,,85739520,N,N,154,N,00,N
|
||
|
|
20240909,140158,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,230500,3000,2,1.32,110936708000,485413,68.36,225500,231000,225000,295500,159500,227500,228541.10,40.94,0,89575,234500,231000,227000,223500,219500,229000,221500,11580,68000,5000,172900,500,1,209416191,482704,5.29,0.67,12,0.23,43589.00,341739.00,299500,20240628,-23.04,169300,20231031,36.15,299500,-23.04,20240628,179800,28.20,20240122,299500,-23.04,20240628,169300,36.15,20231031,0.29,N,005380,5000,11579 억,,85739520,N,N,154,N,00,N
|
||
|
|
20240909,130158,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,229500,2000,2,0.88,94589481500,414423,58.36,225500,230500,225000,295500,159500,227500,228244.00,40.94,0,75366,234500,231000,227000,223500,219500,229000,221500,11580,68000,5000,172900,500,1,209416191,480610,5.27,0.67,12,0.20,43589.00,341739.00,299500,20240628,-23.37,169300,20231031,35.56,299500,-23.37,20240628,179800,27.64,20240122,299500,-23.37,20240628,169300,35.56,20231031,0.29,N,005380,5000,11579 억,,85739520,N,N,154,N,00,N
|
||
|
|
20240909,120157,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,229500,2000,2,0.88,83337830000,365428,51.46,225500,230500,225000,295500,159500,227500,228055.57,40.94,0,63838,234500,231000,227000,223500,219500,229000,221500,11580,68000,5000,172900,500,1,209416191,480610,5.27,0.67,12,0.17,43589.00,341739.00,299500,20240628,-23.37,169300,20231031,35.56,299500,-23.37,20240628,179800,27.64,20240122,299500,-23.37,20240628,169300,35.56,20231031,0.29,N,005380,5000,11579 억,,85739520,N,N,154,N,00,N
|
||
|
|
20240909,110156,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,229500,2000,2,0.88,71680925500,314572,44.30,225500,230500,225000,295500,159500,227500,227868.23,40.94,0,53154,234500,231000,227000,223500,219500,229000,221500,11580,68000,5000,172900,500,1,209416191,480610,5.27,0.67,12,0.15,43589.00,341739.00,299500,20240628,-23.37,169300,20231031,35.56,299500,-23.37,20240628,179800,27.64,20240122,299500,-23.37,20240628,169300,35.56,20231031,0.29,N,005380,5000,11579 억,,85739520,N,N,154,N,00,N
|
||
|
|
20240909,100200,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,228500,1000,2,0.44,56639763500,249009,35.07,225500,230000,225000,295500,159500,227500,227460.69,40.94,0,41357,234500,231000,227000,223500,219500,229000,221500,11580,68000,5000,172900,500,1,209416191,478516,5.24,0.67,12,0.12,43589.00,341739.00,299500,20240628,-23.71,169300,20231031,34.97,299500,-23.71,20240628,179800,27.09,20240122,299500,-23.71,20240628,169300,34.97,20231031,0.29,N,005380,5000,11579 억,,85739520,N,N,154,N,00,N
|
||
|
|
20240909,090157,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,226000,-1500,5,-0.66,14468173500,64082,9.02,225500,227500,225000,295500,159500,227500,225773.00,40.94,0,23292,234500,231000,227000,223500,219500,229000,221500,11580,68000,5000,172900,500,1,209416191,473281,5.18,0.66,12,0.03,43589.00,341739.00,299500,20240628,-24.54,169300,20231031,33.49,299500,-24.54,20240628,179800,25.70,20240122,299500,-24.54,20240628,169300,33.49,20231031,0.29,N,005380,5000,11579 억,,85739520,N,N,154,N,00,N
|
||
|
|
20240906,160155,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,227500,-1500,5,-0.66,158898381500,699803,79.16,228000,230500,223000,297500,160500,229000,227060.66,40.98,0,31189,241666,235332,231166,224832,220666,233250,222750,11580,68500,5000,174040,500,1,209416191,476422,5.22,0.67,12,0.33,43589.00,341739.00,299500,20240628,-24.04,169300,20231031,34.38,299500,-24.04,20240628,179800,26.53,20240122,299500,-24.04,20240628,169300,34.38,20231031,0.29,N,005380,5000,11579 억,,85816380,N,N,154,N,00,N
|
||
|
|
20240906,150159,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,227500,-1500,5,-0.66,146772370500,646514,73.13,228000,230500,223000,297500,160500,229000,227020.75,40.98,0,20861,241666,235332,231166,224832,220666,233250,222750,11580,68500,5000,174040,500,1,209416191,476422,5.22,0.67,12,0.31,43589.00,341739.00,299500,20240628,-24.04,169300,20231031,34.38,299500,-24.04,20240628,179800,26.53,20240122,299500,-24.04,20240628,169300,34.38,20231031,0.29,N,005380,5000,11579 억,,85816380,N,N,238,N,00,N
|
||
|
|
20240906,140158,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,228500,-500,5,-0.22,129288092000,569773,64.45,228000,230500,223000,297500,160500,229000,226911.06,40.98,0,22512,241666,235332,231166,224832,220666,233250,222750,11580,68500,5000,174040,500,1,209416191,478516,5.24,0.67,12,0.27,43589.00,341739.00,299500,20240628,-23.71,169300,20231031,34.97,299500,-23.71,20240628,179800,27.09,20240122,299500,-23.71,20240628,169300,34.97,20231031,0.29,N,005380,5000,11579 억,,85816380,N,N,238,N,00,N
|
||
|
|
20240906,130156,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,229500,500,2,0.22,113818577000,502202,56.81,228000,230500,223000,297500,160500,229000,226638.37,40.98,0,17635,241666,235332,231166,224832,220666,233250,222750,11580,68500,5000,174040,500,1,209416191,480610,5.27,0.67,12,0.24,43589.00,341739.00,299500,20240628,-23.37,169300,20231031,35.56,299500,-23.37,20240628,179800,27.64,20240122,299500,-23.37,20240628,169300,35.56,20231031,0.29,N,005380,5000,11579 억,,85816380,N,N,238,N,00,N
|
||
|
|
20240906,120157,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,228500,-500,5,-0.22,99339811000,439146,49.67,228000,229500,223000,297500,160500,229000,226210.46,40.98,0,11342,241666,235332,231166,224832,220666,233250,222750,11580,68500,5000,174040,500,1,209416191,478516,5.24,0.67,12,0.21,43589.00,341739.00,299500,20240628,-23.71,169300,20231031,34.97,299500,-23.71,20240628,179800,27.09,20240122,299500,-23.71,20240628,169300,34.97,20231031,0.29,N,005380,5000,11579 억,,85816380,N,N,238,N,00,N
|
||
|
|
20240906,110159,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,227500,-1500,5,-0.66,83625280500,370207,41.88,228000,229500,223000,297500,160500,229000,225886.71,40.98,0,4834,241666,235332,231166,224832,220666,233250,222750,11580,68500,5000,174040,500,1,209416191,476422,5.22,0.67,12,0.18,43589.00,341739.00,299500,20240628,-24.04,169300,20231031,34.38,299500,-24.04,20240628,179800,26.53,20240122,299500,-24.04,20240628,169300,34.38,20231031,0.29,N,005380,5000,11579 억,,85816380,N,N,238,N,00,N
|
||
|
|
20240906,100156,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,225000,-4000,5,-1.75,51247070000,226737,25.65,228000,229500,224000,297500,160500,229000,226018.03,40.98,0,-12281,241666,235332,231166,224832,220666,233250,222750,11580,68500,5000,174040,500,1,209416191,471186,5.16,0.66,12,0.11,43589.00,341739.00,299500,20240628,-24.87,169300,20231031,32.90,299500,-24.87,20240628,179800,25.14,20240122,299500,-24.87,20240628,169300,32.90,20231031,0.29,N,005380,5000,11579 억,,85816380,N,N,238,N,00,N
|
||
|
|
20240906,090157,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,228500,-500,5,-0.22,5184709000,22747,2.57,228000,228500,227000,297500,160500,229000,227922.68,40.98,0,-1112,241666,235332,231166,224832,220666,233250,222750,11580,68500,5000,174040,500,1,209416191,478516,5.24,0.67,12,0.01,43589.00,341739.00,299500,20240628,-23.71,169300,20231031,34.97,299500,-23.71,20240628,179800,27.09,20240122,299500,-23.71,20240628,169300,34.97,20231031,0.29,N,005380,5000,11579 억,,85816380,N,N,238,N,00,N
|
||
|
|
20240905,160156,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,229000,-3500,5,-1.51,201638163500,872096,92.55,236000,237500,227000,302000,163000,232500,231217.68,41.06,0,-81970,239833,236166,232833,229166,225833,238000,231000,11580,69500,5000,176700,500,1,209416191,479563,5.25,0.67,12,0.42,43589.00,341739.00,299500,20240628,-23.54,169300,20231031,35.26,299500,-23.54,20240628,179800,27.36,20240122,299500,-23.54,20240628,169300,35.26,20231031,0.29,N,005380,5000,11579 억,,85995665,N,N,238,N,00,N
|
||
|
|
20240905,150158,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,229000,-3500,5,-1.51,180438050500,779502,82.73,236000,237500,227000,302000,163000,232500,231478.62,41.06,0,-91162,239833,236166,232833,229166,225833,238000,231000,11580,69500,5000,176700,500,1,209416191,479563,5.25,0.67,12,0.37,43589.00,341739.00,299500,20240628,-23.54,169300,20231031,35.26,299500,-23.54,20240628,179800,27.36,20240122,299500,-23.54,20240628,169300,35.26,20231031,0.29,N,005380,5000,11579 억,,85995665,N,N,2505,N,00,N
|
||
|
|
20240905,140157,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,228000,-4500,5,-1.94,150525222500,648533,68.83,236000,237500,227500,302000,163000,232500,232101.10,41.06,0,-108856,239833,236166,232833,229166,225833,238000,231000,11580,69500,5000,176700,500,1,209416191,477469,5.23,0.67,12,0.31,43589.00,341739.00,299500,20240628,-23.87,169300,20231031,34.67,299500,-23.87,20240628,179800,26.81,20240122,299500,-23.87,20240628,169300,34.67,20231031,0.29,N,005380,5000,11579 억,,85995665,N,N,2505,N,00,N
|
||
|
|
20240905,130157,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,228000,-4500,5,-1.94,130679191000,561471,59.59,236000,237500,227500,302000,163000,232500,232744.33,41.06,0,-104527,239833,236166,232833,229166,225833,238000,231000,11580,69500,5000,176700,500,1,209416191,477469,5.23,0.67,12,0.27,43589.00,341739.00,299500,20240628,-23.87,169300,20231031,34.67,299500,-23.87,20240628,179800,26.81,20240122,299500,-23.87,20240628,169300,34.67,20231031,0.29,N,005380,5000,11579 억,,85995665,N,N,2505,N,00,N
|
||
|
|
20240905,120155,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,232000,-500,5,-0.22,96161609500,410869,43.60,236000,237500,231000,302000,163000,232500,234044.47,41.06,0,-49581,239833,236166,232833,229166,225833,238000,231000,11580,69500,5000,176700,500,1,209416191,485846,5.32,0.68,12,0.20,43589.00,341739.00,299500,20240628,-22.54,169300,20231031,37.03,299500,-22.54,20240628,179800,29.03,20240122,299500,-22.54,20240628,169300,37.03,20231031,0.29,N,005380,5000,11579 억,,85995665,N,N,2505,N,00,N
|
||
|
|
20240905,110156,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,232000,-500,5,-0.22,82682365500,352672,37.43,236000,237500,231000,302000,163000,232500,234445.54,41.06,0,-47516,239833,236166,232833,229166,225833,238000,231000,11580,69500,5000,176700,500,1,209416191,485846,5.32,0.68,12,0.17,43589.00,341739.00,299500,20240628,-22.54,169300,20231031,37.03,299500,-22.54,20240628,179800,29.03,20240122,299500,-22.54,20240628,169300,37.03,20231031,0.29,N,005380,5000,11579 억,,85995665,N,N,2505,N,00,N
|
||
|
|
20240905,100156,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,235000,2500,2,1.08,52829007500,224856,23.86,236000,237500,233000,302000,163000,232500,234946.02,41.06,0,-17643,239833,236166,232833,229166,225833,238000,231000,11580,69500,5000,176700,500,1,209416191,492128,5.39,0.69,12,0.11,43589.00,341739.00,299500,20240628,-21.54,169300,20231031,38.81,299500,-21.54,20240628,179800,30.70,20240122,299500,-21.54,20240628,169300,38.81,20231031,0.29,N,005380,5000,11579 억,,85995665,N,N,2505,N,00,N
|
||
|
|
20240905,090158,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,235000,2500,2,1.08,10057330500,42580,4.52,236000,237500,235000,302000,163000,232500,236198.98,41.06,0,546,239833,236166,232833,229166,225833,238000,231000,11580,69500,5000,176700,500,1,209416191,492128,5.39,0.69,12,0.02,43589.00,341739.00,299500,20240628,-21.54,169300,20231031,38.81,299500,-21.54,20240628,179800,30.70,20240122,299500,-21.54,20240628,169300,38.81,20231031,0.29,N,005380,5000,11579 억,,85995665,N,N,2505,N,00,N
|
||
|
|
20240904,160154,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,232500,-5000,5,-2.11,217725035500,935623,91.32,231000,236500,229500,308500,166500,237500,232705.83,41.07,0,93194,247833,242666,239333,234166,230833,241000,232500,11580,71000,5000,180500,500,1,209416191,486893,5.33,0.68,12,0.45,43589.00,341739.00,299500,20240628,-22.37,169300,20231031,37.33,299500,-22.37,20240628,179800,29.31,20240122,299500,-22.37,20240628,169300,37.33,20231031,0.26,N,005380,5000,11579 억,,86012022,N,N,2505,N,00,N
|
||
|
|
20240904,150156,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,231500,-6000,5,-2.53,193262383000,830327,81.05,231000,236500,229500,308500,166500,237500,232754.08,41.07,0,115319,247833,242666,239333,234166,230833,241000,232500,11580,71000,5000,180500,500,1,209416191,484798,5.31,0.68,12,0.40,43589.00,341739.00,299500,20240628,-22.70,169300,20231031,36.74,299500,-22.70,20240628,179800,28.75,20240122,299500,-22.70,20240628,169300,36.74,20231031,0.26,N,005380,5000,11579 억,,86012022,N,N,7,N,00,N
|
||
|
|
20240904,140157,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,232500,-5000,5,-2.11,162099230000,695944,67.93,231000,236500,229500,308500,166500,237500,232919.40,41.07,0,110154,247833,242666,239333,234166,230833,241000,232500,11580,71000,5000,180500,500,1,209416191,486893,5.33,0.68,12,0.33,43589.00,341739.00,299500,20240628,-22.37,169300,20231031,37.33,299500,-22.37,20240628,179800,29.31,20240122,299500,-22.37,20240628,169300,37.33,20231031,0.26,N,005380,5000,11579 억,,86012022,N,N,7,N,00,N
|
||
|
|
20240904,130155,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,233000,-4500,5,-1.89,148502474500,637592,62.23,231000,236500,229500,308500,166500,237500,232910.86,41.07,0,115160,247833,242666,239333,234166,230833,241000,232500,11580,71000,5000,180500,500,1,209416191,487940,5.35,0.68,12,0.30,43589.00,341739.00,299500,20240628,-22.20,169300,20231031,37.63,299500,-22.20,20240628,179800,29.59,20240122,299500,-22.20,20240628,169300,37.63,20231031,0.26,N,005380,5000,11579 억,,86012022,N,N,7,N,00,N
|
||
|
|
20240904,120154,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,234000,-3500,5,-1.47,128708853500,552633,53.94,231000,236500,229500,308500,166500,237500,232900.46,41.07,0,114692,247833,242666,239333,234166,230833,241000,232500,11580,71000,5000,180500,500,1,209416191,490034,5.37,0.68,12,0.26,43589.00,341739.00,299500,20240628,-21.87,169300,20231031,38.22,299500,-21.87,20240628,179800,30.14,20240122,299500,-21.87,20240628,169300,38.22,20231031,0.26,N,005380,5000,11579 억,,86012022,N,N,7,N,00,N
|
||
|
|
20240904,110154,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,234500,-3000,5,-1.26,113548066000,488010,47.63,231000,236500,229500,308500,166500,237500,232674.89,41.07,0,108845,247833,242666,239333,234166,230833,241000,232500,11580,71000,5000,180500,500,1,209416191,491081,5.38,0.69,12,0.23,43589.00,341739.00,299500,20240628,-21.70,169300,20231031,38.51,299500,-21.70,20240628,179800,30.42,20240122,299500,-21.70,20240628,169300,38.51,20231031,0.26,N,005380,5000,11579 억,,86012022,N,N,7,N,00,N
|
||
|
|
20240904,100156,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,232000,-5500,5,-2.32,84745134000,365005,35.63,231000,235000,229500,308500,166500,237500,232174.09,41.07,0,82501,247833,242666,239333,234166,230833,241000,232500,11580,71000,5000,180500,500,1,209416191,485846,5.32,0.68,12,0.17,43589.00,341739.00,299500,20240628,-22.54,169300,20231031,37.03,299500,-22.54,20240628,179800,29.03,20240122,299500,-22.54,20240628,169300,37.03,20231031,0.26,N,005380,5000,11579 억,,86012022,N,N,7,N,00,N
|
||
|
|
20240904,090156,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,231500,-6000,5,-2.53,19262886500,83394,8.14,231000,232500,229500,308500,166500,237500,230980.15,41.07,0,42616,247833,242666,239333,234166,230833,241000,232500,11580,71000,5000,180500,500,1,209416191,484798,5.31,0.68,12,0.04,43589.00,341739.00,299500,20240628,-22.70,169300,20231031,36.74,299500,-22.70,20240628,179800,28.75,20240122,299500,-22.70,20240628,169300,36.74,20231031,0.26,N,005380,5000,11579 억,,86012022,N,N,7,N,00,N
|
||
|
|
20240903,160153,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,237500,-8500,5,-3.46,243301123500,1018684,101.19,244000,244500,236000,319500,172500,246000,238841.14,41.16,0,-144130,260000,253000,249000,242000,238000,251000,240000,11580,73500,5000,186960,500,1,209416191,497363,5.45,0.69,12,0.49,43589.00,341739.00,299500,20240628,-20.70,169300,20231031,40.28,299500,-20.70,20240628,179800,32.09,20240122,299500,-20.70,20240628,169300,40.28,20231031,0.25,N,005380,5000,11579 억,,86185902,N,N,7,N,00,N
|
||
|
|
20240903,150154,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,236500,-9500,5,-3.86,222447212000,930874,92.47,244000,244500,236000,319500,172500,246000,238964.38,41.16,0,-139534,260000,253000,249000,242000,238000,251000,240000,11580,73500,5000,186960,500,1,209416191,495269,5.43,0.69,12,0.44,43589.00,341739.00,299500,20240628,-21.04,169300,20231031,39.69,299500,-21.04,20240628,179800,31.54,20240122,299500,-21.04,20240628,169300,39.69,20231031,0.25,N,005380,5000,11579 억,,86185902,N,N,5268,N,00,N
|
||
|
|
20240903,140154,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,237000,-9000,5,-3.66,184863687000,772295,76.72,244000,244500,237000,319500,172500,246000,239367.45,41.16,0,-134089,260000,253000,249000,242000,238000,251000,240000,11580,73500,5000,186960,500,1,209416191,496316,5.44,0.69,12,0.37,43589.00,341739.00,299500,20240628,-20.87,169300,20231031,39.99,299500,-20.87,20240628,179800,31.81,20240122,299500,-20.87,20240628,169300,39.99,20231031,0.25,N,005380,5000,11579 억,,86185902,N,N,5268,N,00,N
|
||
|
|
20240903,130154,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,238000,-8000,5,-3.25,165223093500,689643,68.51,244000,244500,237500,319500,172500,246000,239575.75,41.16,0,-125460,260000,253000,249000,242000,238000,251000,240000,11580,73500,5000,186960,500,1,209416191,498411,5.46,0.70,12,0.33,43589.00,341739.00,299500,20240628,-20.53,169300,20231031,40.58,299500,-20.53,20240628,179800,32.37,20240122,299500,-20.53,20240628,169300,40.58,20231031,0.25,N,005380,5000,11579 억,,86185902,N,N,5268,N,00,N
|
||
|
|
20240903,120153,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,238500,-7500,5,-3.05,145237938500,605642,60.16,244000,244500,237500,319500,172500,246000,239806.08,41.16,0,-115675,260000,253000,249000,242000,238000,251000,240000,11580,73500,5000,186960,500,1,209416191,499458,5.47,0.70,12,0.29,43589.00,341739.00,299500,20240628,-20.37,169300,20231031,40.87,299500,-20.37,20240628,179800,32.65,20240122,299500,-20.37,20240628,169300,40.87,20231031,0.25,N,005380,5000,11579 억,,86185902,N,N,5268,N,00,N
|
||
|
|
20240903,110153,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,238500,-7500,5,-3.05,133166627500,555023,55.14,244000,244500,237500,319500,172500,246000,239927.62,41.16,0,-105764,260000,253000,249000,242000,238000,251000,240000,11580,73500,5000,186960,500,1,209416191,499458,5.47,0.70,12,0.27,43589.00,341739.00,299500,20240628,-20.37,169300,20231031,40.87,299500,-20.37,20240628,179800,32.65,20240122,299500,-20.37,20240628,169300,40.87,20231031,0.25,N,005380,5000,11579 억,,86185902,N,N,5268,N,00,N
|
||
|
|
20240903,100153,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,238500,-7500,5,-3.05,101028641500,420138,41.74,244000,244500,237500,319500,172500,246000,240462.59,41.16,0,-76891,260000,253000,249000,242000,238000,251000,240000,11580,73500,5000,186960,500,1,209416191,499458,5.47,0.70,12,0.20,43589.00,341739.00,299500,20240628,-20.37,169300,20231031,40.87,299500,-20.37,20240628,179800,32.65,20240122,299500,-20.37,20240628,169300,40.87,20231031,0.25,N,005380,5000,11579 억,,86185902,N,N,5268,N,00,N
|
||
|
|
20240903,090153,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,242500,-3500,5,-1.42,7059955500,29014,2.88,244000,244500,242000,319500,172500,246000,243309.71,41.16,0,-12835,260000,253000,249000,242000,238000,251000,240000,11580,73500,5000,186960,500,1,209416191,507834,5.56,0.71,12,0.01,43589.00,341739.00,299500,20240628,-19.03,169300,20231031,43.24,299500,-19.03,20240628,179800,34.87,20240122,299500,-19.03,20240628,169300,43.24,20231031,0.25,N,005380,5000,11579 억,,86185902,N,N,5268,N,00,N
|
||
|
|
20240902,160152,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,246000,-9500,5,-3.72,246310807000,997351,82.63,256000,256000,245000,332000,179000,255500,246973.60,41.21,0,-144374,268833,262166,258833,252166,248833,260500,250500,11580,76500,5000,194180,500,1,209416191,515164,5.64,0.72,12,0.48,43589.00,341739.00,299500,20240628,-17.86,169300,20231031,45.30,299500,-17.86,20240628,179800,36.82,20240122,299500,-17.86,20240628,169300,45.30,20231031,0.24,N,005380,5000,11579 억,,86297924,N,N,5268,N,00,N
|
||
|
|
20240902,150154,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,247000,-8500,5,-3.33,214532619500,868346,71.95,256000,256000,245000,332000,179000,255500,247058.67,41.21,0,-106985,268833,262166,258833,252166,248833,260500,250500,11580,76500,5000,194180,500,1,209416191,517258,5.67,0.72,12,0.41,43589.00,341739.00,299500,20240628,-17.53,169300,20231031,45.89,299500,-17.53,20240628,179800,37.37,20240122,299500,-17.53,20240628,169300,45.89,20231031,0.24,N,005380,5000,11579 억,,86297924,N,N,7892,N,00,N
|
||
|
|
20240902,140154,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,246000,-9500,5,-3.72,191561935000,775162,64.23,256000,256000,245000,332000,179000,255500,247124.76,41.21,0,-103454,268833,262166,258833,252166,248833,260500,250500,11580,76500,5000,194180,500,1,209416191,515164,5.64,0.72,12,0.37,43589.00,341739.00,299500,20240628,-17.86,169300,20231031,45.30,299500,-17.86,20240628,179800,36.82,20240122,299500,-17.86,20240628,169300,45.30,20231031,0.24,N,005380,5000,11579 억,,86297924,N,N,7892,N,00,N
|
||
|
|
20240902,130154,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,246000,-9500,5,-3.72,175199631500,708734,58.72,256000,256000,245000,332000,179000,255500,247200.54,41.21,0,-100665,268833,262166,258833,252166,248833,260500,250500,11580,76500,5000,194180,500,1,209416191,515164,5.64,0.72,12,0.34,43589.00,341739.00,299500,20240628,-17.86,169300,20231031,45.30,299500,-17.86,20240628,179800,36.82,20240122,299500,-17.86,20240628,169300,45.30,20231031,0.24,N,005380,5000,11579 억,,86297924,N,N,7892,N,00,N
|
||
|
|
20240902,120154,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,246500,-9000,5,-3.52,164869599500,666793,55.25,256000,256000,245000,332000,179000,255500,247257.23,41.21,0,-94550,268833,262166,258833,252166,248833,260500,250500,11580,76500,5000,194180,500,1,209416191,516211,5.66,0.72,12,0.32,43589.00,341739.00,299500,20240628,-17.70,169300,20231031,45.60,299500,-17.70,20240628,179800,37.10,20240122,299500,-17.70,20240628,169300,45.60,20231031,0.24,N,005380,5000,11579 억,,86297924,N,N,7892,N,00,N
|
||
|
|
20240902,110154,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,246500,-9000,5,-3.52,139091950000,561954,46.56,256000,256000,245000,332000,179000,255500,247514.48,41.21,0,-86734,268833,262166,258833,252166,248833,260500,250500,11580,76500,5000,194180,500,1,209416191,516211,5.66,0.72,12,0.27,43589.00,341739.00,299500,20240628,-17.70,169300,20231031,45.60,299500,-17.70,20240628,179800,37.10,20240122,299500,-17.70,20240628,169300,45.60,20231031,0.24,N,005380,5000,11579 억,,86297924,N,N,7892,N,00,N
|
||
|
|
20240902,100153,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,246500,-9000,5,-3.52,118443276000,478141,39.62,256000,256000,245000,332000,179000,255500,247715.80,41.21,0,-68622,268833,262166,258833,252166,248833,260500,250500,11580,76500,5000,194180,500,1,209416191,516211,5.66,0.72,12,0.23,43589.00,341739.00,299500,20240628,-17.70,169300,20231031,45.60,299500,-17.70,20240628,179800,37.10,20240122,299500,-17.70,20240628,169300,45.60,20231031,0.24,N,005380,5000,11579 억,,86297924,N,N,7892,N,00,N
|
||
|
|
20240902,090152,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,253000,-2500,5,-0.98,8992043000,35317,2.93,256000,256000,252500,332000,179000,255500,254608.85,41.21,0,-10919,268833,262166,258833,252166,248833,260500,250500,11580,76500,5000,194180,500,1,209416191,529823,5.80,0.74,12,0.02,43589.00,341739.00,299500,20240628,-15.53,169300,20231031,49.44,299500,-15.53,20240628,179800,40.71,20240122,299500,-15.53,20240628,169300,49.44,20231031,0.24,N,005380,5000,11579 억,,86297924,N,N,7892,N,00,N
|