2024-12-02 18:12:38 +09:00
|
|
|
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
|
2025-02-06 23:16:41 +09:00
|
|
|
20241231,161230,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,287500,-2000,5,-0.69,57484502000,199296,51.52,288500,294000,280500,376000,203000,289500,288485.15,10.95,-6962,-10073,305166,297332,290666,282832,276166,294000,279500,4439,86500,5000,220020,500,1,88773116,255223,1034.17,4.90,12,0.22,278.00,58660.00,299000,20241226,-3.85,107900,20240214,166.45,299000,-3.85,20241226,107900,166.45,20240214,299000,-3.85,20241226,107900,166.45,20240214,0.18,N,329180,5000,4438 억,,9722394,N,N,278,N,00,N
|
|
|
|
|
20241231,151214,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,287500,-2000,5,-0.69,57484502000,199296,51.52,288500,294000,280500,376000,203000,289500,288485.15,10.95,-6962,-10073,305166,297332,290666,282832,276166,294000,279500,4439,86500,5000,220020,500,1,88773116,255223,1034.17,4.90,12,0.22,278.00,58660.00,299000,20241226,-3.85,107900,20240214,166.45,299000,-3.85,20241226,107900,166.45,20240214,299000,-3.85,20241226,107900,166.45,20240214,0.18,N,329180,5000,4438 억,,9722394,N,N,278,N,00,N
|
|
|
|
|
20241231,141230,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,287500,-2000,5,-0.69,57484502000,199296,51.52,288500,294000,280500,376000,203000,289500,288485.15,10.95,-6962,-10073,305166,297332,290666,282832,276166,294000,279500,4439,86500,5000,220020,500,1,88773116,255223,1034.17,4.90,12,0.22,278.00,58660.00,299000,20241226,-3.85,107900,20240214,166.45,299000,-3.85,20241226,107900,166.45,20240214,299000,-3.85,20241226,107900,166.45,20240214,0.18,N,329180,5000,4438 억,,9722394,N,N,278,N,00,N
|
|
|
|
|
20241231,131230,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,287500,-2000,5,-0.69,57484502000,199296,51.52,288500,294000,280500,376000,203000,289500,288485.15,10.95,-6962,-10073,305166,297332,290666,282832,276166,294000,279500,4439,86500,5000,220020,500,1,88773116,255223,1034.17,4.90,12,0.22,278.00,58660.00,299000,20241226,-3.85,107900,20240214,166.45,299000,-3.85,20241226,107900,166.45,20240214,299000,-3.85,20241226,107900,166.45,20240214,0.18,N,329180,5000,4438 억,,9722394,N,N,278,N,00,N
|
|
|
|
|
20241231,121229,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,287500,-2000,5,-0.69,57484502000,199296,51.52,288500,294000,280500,376000,203000,289500,288485.15,10.95,-6962,-10073,305166,297332,290666,282832,276166,294000,279500,4439,86500,5000,220020,500,1,88773116,255223,1034.17,4.90,12,0.22,278.00,58660.00,299000,20241226,-3.85,107900,20240214,166.45,299000,-3.85,20241226,107900,166.45,20240214,299000,-3.85,20241226,107900,166.45,20240214,0.18,N,329180,5000,4438 억,,9722394,N,N,278,N,00,N
|
|
|
|
|
20241231,111229,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,287500,-2000,5,-0.69,57484502000,199296,51.52,288500,294000,280500,376000,203000,289500,288485.15,10.95,-6962,-10073,305166,297332,290666,282832,276166,294000,279500,4439,86500,5000,220020,500,1,88773116,255223,1034.17,4.90,12,0.22,278.00,58660.00,299000,20241226,-3.85,107900,20240214,166.45,299000,-3.85,20241226,107900,166.45,20240214,299000,-3.85,20241226,107900,166.45,20240214,0.18,N,329180,5000,4438 억,,9722394,N,N,278,N,00,N
|
|
|
|
|
20241231,101222,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,287500,-2000,5,-0.69,57484502000,199296,51.52,288500,294000,280500,376000,203000,289500,288485.15,10.95,-6962,-10073,305166,297332,290666,282832,276166,294000,279500,4439,86500,5000,220020,500,1,88773116,255223,1034.17,4.90,12,0.22,278.00,58660.00,299000,20241226,-3.85,107900,20240214,166.45,299000,-3.85,20241226,107900,166.45,20240214,299000,-3.85,20241226,107900,166.45,20240214,0.18,N,329180,5000,4438 억,,9722394,N,N,278,N,00,N
|
|
|
|
|
20241231,091224,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,287500,-2000,5,-0.69,57484502000,199296,51.52,288500,294000,280500,376000,203000,289500,288485.15,10.95,-6962,-10073,305166,297332,290666,282832,276166,294000,279500,4439,86500,5000,220020,500,1,88773116,255223,1034.17,4.90,12,0.22,278.00,58660.00,299000,20241226,-3.85,107900,20240214,166.45,299000,-3.85,20241226,107900,166.45,20240214,299000,-3.85,20241226,107900,166.45,20240214,0.18,N,329180,5000,4438 억,,9722394,N,N,278,N,00,N
|
|
|
|
|
20241230,161222,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,287500,-2000,5,-0.69,56406454500,195528,50.55,288500,294000,280500,376000,203000,289500,288485.15,10.96,0,-10073,305166,297332,290666,282832,276166,294000,279500,4439,86500,5000,220020,500,1,88773116,255223,1034.17,4.90,12,0.22,278.00,58660.00,299000,20241226,-3.85,107900,20240214,166.45,299000,-3.85,20241226,107900,166.45,20240214,299000,-3.85,20241226,107900,166.45,20240214,0.18,N,329180,5000,4438 억,,9729356,N,N,278,N,00,N
|
|
|
|
|
20241230,151226,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,288500,-1000,5,-0.35,50186505000,173911,44.96,288500,294000,280500,376000,203000,289500,288575.42,10.96,0,-6267,305166,297332,290666,282832,276166,294000,279500,4439,86500,5000,220020,500,1,88773116,256110,1037.77,4.92,12,0.20,278.00,58660.00,299000,20241226,-3.51,107900,20240214,167.38,299000,-3.51,20241226,107900,167.38,20240214,299000,-3.51,20241226,107900,167.38,20240214,0.18,N,329180,5000,4438 억,,9729356,N,N,418,N,00,N
|
|
|
|
|
20241230,141225,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,289000,-500,5,-0.17,41355301500,143392,37.07,288500,294000,280500,376000,203000,289500,288406.77,10.96,0,-9378,305166,297332,290666,282832,276166,294000,279500,4439,86500,5000,220020,500,1,88773116,256554,1039.57,4.93,12,0.16,278.00,58660.00,299000,20241226,-3.34,107900,20240214,167.84,299000,-3.34,20241226,107900,167.84,20240214,299000,-3.34,20241226,107900,167.84,20240214,0.18,N,329180,5000,4438 억,,9729356,N,N,418,N,00,N
|
|
|
|
|
20241230,131226,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,287500,-2000,5,-0.69,39377406500,136533,35.30,288500,294000,280500,376000,203000,289500,288408.88,10.96,0,-9472,305166,297332,290666,282832,276166,294000,279500,4439,86500,5000,220020,500,1,88773116,255223,1034.17,4.90,12,0.15,278.00,58660.00,299000,20241226,-3.85,107900,20240214,166.45,299000,-3.85,20241226,107900,166.45,20240214,299000,-3.85,20241226,107900,166.45,20240214,0.18,N,329180,5000,4438 억,,9729356,N,N,418,N,00,N
|
|
|
|
|
20241230,121222,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,288000,-1500,5,-0.52,36856599000,127768,33.03,288500,294000,280500,376000,203000,289500,288464.45,10.96,0,-7833,305166,297332,290666,282832,276166,294000,279500,4439,86500,5000,220020,500,1,88773116,255667,1035.97,4.91,12,0.14,278.00,58660.00,299000,20241226,-3.68,107900,20240214,166.91,299000,-3.68,20241226,107900,166.91,20240214,299000,-3.68,20241226,107900,166.91,20240214,0.18,N,329180,5000,4438 억,,9729356,N,N,418,N,00,N
|
|
|
|
|
20241230,111223,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,290500,1000,2,0.35,32638561000,113179,29.26,288500,294000,280500,376000,203000,289500,288379.31,10.96,0,-8739,305166,297332,290666,282832,276166,294000,279500,4439,86500,5000,220020,500,1,88773116,257886,1044.96,4.95,12,0.13,278.00,58660.00,299000,20241226,-2.84,107900,20240214,169.23,299000,-2.84,20241226,107900,169.23,20240214,299000,-2.84,20241226,107900,169.23,20240214,0.18,N,329180,5000,4438 억,,9729356,N,N,418,N,00,N
|
|
|
|
|
20241230,101223,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,285000,-4500,5,-1.55,26081904000,90434,23.38,288500,294000,280500,376000,203000,289500,288407.31,10.96,0,-14360,305166,297332,290666,282832,276166,294000,279500,4439,86500,5000,220020,500,1,88773116,253003,1025.18,4.86,12,0.10,278.00,58660.00,299000,20241226,-4.68,107900,20240214,164.13,299000,-4.68,20241226,107900,164.13,20240214,299000,-4.68,20241226,107900,164.13,20240214,0.18,N,329180,5000,4438 억,,9729356,N,N,418,N,00,N
|
|
|
|
|
20241230,091226,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,294000,4500,2,1.55,9441474500,32665,8.44,288500,294000,280500,376000,203000,289500,289038.47,10.96,0,17,305166,297332,290666,282832,276166,294000,279500,4439,86500,5000,220020,500,1,88773116,260993,1057.55,5.01,12,0.04,278.00,58660.00,299000,20241226,-1.67,107900,20240214,172.47,299000,-1.67,20241226,107900,172.47,20240214,299000,-1.67,20241226,107900,172.47,20240214,0.18,N,329180,5000,4438 억,,9729356,N,N,418,N,00,N
|
|
|
|
|
20241227,161219,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,289500,-8500,5,-2.85,111621289000,383897,74.67,297000,298500,284000,387000,209000,298000,290755.39,10.99,0,-20696,314666,306332,290666,282332,266666,310500,286500,4439,89000,5000,226480,500,1,88773116,256998,1041.37,4.94,12,0.43,278.00,58660.00,299000,20241226,-3.18,107900,20240214,168.30,299000,-3.18,20241226,107900,168.30,20240214,299000,-3.18,20241226,107900,168.30,20240214,0.18,N,329180,5000,4438 억,,9754318,N,N,418,N,00,N
|
|
|
|
|
20241227,151218,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,289500,-8500,5,-2.85,106760555500,367113,71.40,297000,298500,284000,387000,209000,298000,290805.75,10.99,0,-23275,314666,306332,290666,282332,266666,310500,286500,4439,89000,5000,226480,500,1,88773116,256998,1041.37,4.94,12,0.41,278.00,58660.00,299000,20241226,-3.18,107900,20240214,168.30,299000,-3.18,20241226,107900,168.30,20240214,299000,-3.18,20241226,107900,168.30,20240214,0.18,N,329180,5000,4438 억,,9754318,N,N,742,N,00,N
|
|
|
|
|
20241227,141220,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,288500,-9500,5,-3.19,96923011500,333147,64.80,297000,298500,284000,387000,209000,298000,290925.80,10.99,0,-18046,314666,306332,290666,282332,266666,310500,286500,4439,89000,5000,226480,500,1,88773116,256110,1037.77,4.92,12,0.38,278.00,58660.00,299000,20241226,-3.51,107900,20240214,167.38,299000,-3.51,20241226,107900,167.38,20240214,299000,-3.51,20241226,107900,167.38,20240214,0.18,N,329180,5000,4438 억,,9754318,N,N,742,N,00,N
|
|
|
|
|
20241227,131217,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,285000,-13000,5,-4.36,87245449000,299495,58.25,297000,298500,284000,387000,209000,298000,291302.36,10.99,0,-15401,314666,306332,290666,282332,266666,310500,286500,4439,89000,5000,226480,500,1,88773116,253003,1025.18,4.86,12,0.34,278.00,58660.00,299000,20241226,-4.68,107900,20240214,164.13,299000,-4.68,20241226,107900,164.13,20240214,299000,-4.68,20241226,107900,164.13,20240214,0.18,N,329180,5000,4438 억,,9754318,N,N,742,N,00,N
|
|
|
|
|
20241227,121219,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,286000,-12000,5,-4.03,73890007500,252753,49.16,297000,298500,286000,387000,209000,298000,292334.59,10.99,0,-19232,314666,306332,290666,282332,266666,310500,286500,4439,89000,5000,226480,500,1,88773116,253891,1028.78,4.88,12,0.28,278.00,58660.00,299000,20241226,-4.35,107900,20240214,165.06,299000,-4.35,20241226,107900,165.06,20240214,299000,-4.35,20241226,107900,165.06,20240214,0.18,N,329180,5000,4438 억,,9754318,N,N,742,N,00,N
|
|
|
|
|
20241227,111218,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,288000,-10000,5,-3.36,65098375000,222237,43.22,297000,298500,287000,387000,209000,298000,292916.90,10.99,0,-20081,314666,306332,290666,282332,266666,310500,286500,4439,89000,5000,226480,500,1,88773116,255667,1035.97,4.91,12,0.25,278.00,58660.00,299000,20241226,-3.68,107900,20240214,166.91,299000,-3.68,20241226,107900,166.91,20240214,299000,-3.68,20241226,107900,166.91,20240214,0.18,N,329180,5000,4438 억,,9754318,N,N,742,N,00,N
|
|
|
|
|
20241227,101217,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,293000,-5000,5,-1.68,48089945500,163527,31.81,297000,298500,289500,387000,209000,298000,294072.92,10.99,0,-17268,314666,306332,290666,282332,266666,310500,286500,4439,89000,5000,226480,500,1,88773116,260105,1053.96,4.99,12,0.18,278.00,58660.00,299000,20241226,-2.01,107900,20240214,171.55,299000,-2.01,20241226,107900,171.55,20240214,299000,-2.01,20241226,107900,171.55,20240214,0.18,N,329180,5000,4438 억,,9754318,N,N,742,N,00,N
|
|
|
|
|
20241227,091223,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,297000,-1000,5,-0.34,15935495500,53838,10.47,297000,298500,294000,387000,209000,298000,295979.38,10.99,0,-12673,314666,306332,290666,282332,266666,310500,286500,4439,89000,5000,226480,500,1,88773116,263656,1068.35,5.06,12,0.06,278.00,58660.00,299000,20241226,-0.67,107900,20240214,175.25,299000,-0.67,20241226,107900,175.25,20240214,299000,-0.67,20241226,107900,175.25,20240214,0.18,N,329180,5000,4438 억,,9754318,N,N,742,N,00,N
|
|
|
|
|
20241226,161213,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,298000,26000,2,9.56,149198777500,511982,156.89,279500,299000,275000,353500,190500,272000,291399.98,10.97,0,53994,288666,280332,273166,264832,257666,276750,261250,4439,81500,5000,206720,500,1,88773116,264544,1071.94,5.08,12,0.58,278.00,58660.00,299000,20241226,-0.33,107900,20240214,176.18,299000,-0.33,20241226,107900,176.18,20240214,299000,-0.33,20241226,107900,176.18,20240214,0.18,N,329180,5000,4438 억,,9739982,N,N,742,N,00,N
|
|
|
|
|
20241226,151210,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,296500,24500,2,9.01,141710324000,486841,149.18,279500,299000,275000,353500,190500,272000,291083.29,10.97,0,55257,288666,280332,273166,264832,257666,276750,261250,4439,81500,5000,206720,500,1,88773116,263212,1066.55,5.05,12,0.55,278.00,58660.00,299000,20241226,-0.84,107900,20240214,174.79,299000,-0.84,20241226,107900,174.79,20240214,299000,-0.84,20241226,107900,174.79,20240214,0.18,N,329180,5000,4438 억,,9739982,N,N,382,N,00,N
|
|
|
|
|
20241226,141208,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,295500,23500,2,8.64,126699230000,436082,133.63,279500,299000,275000,353500,190500,272000,290542.05,10.97,0,40722,288666,280332,273166,264832,257666,276750,261250,4439,81500,5000,206720,500,1,88773116,262325,1062.95,5.04,12,0.49,278.00,58660.00,299000,20241226,-1.17,107900,20240214,173.86,299000,-1.17,20241226,107900,173.86,20240214,299000,-1.17,20241226,107900,173.86,20240214,0.18,N,329180,5000,4438 억,,9739982,N,N,382,N,00,N
|
|
|
|
|
20241226,131209,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,298500,26500,2,9.74,109960406000,379572,116.31,279500,299000,275000,353500,190500,272000,289698.11,10.97,0,33222,288666,280332,273166,264832,257666,276750,261250,4439,81500,5000,206720,500,1,88773116,264988,1073.74,5.09,12,0.43,278.00,58660.00,299000,20241226,-0.17,107900,20240214,176.65,299000,-0.17,20241226,107900,176.65,20240214,299000,-0.17,20241226,107900,176.65,20240214,0.18,N,329180,5000,4438 억,,9739982,N,N,382,N,00,N
|
|
|
|
|
20241226,121206,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,293500,21500,2,7.90,94687455500,328035,100.52,279500,297500,275000,353500,190500,272000,288653.00,10.97,0,18039,288666,280332,273166,264832,257666,276750,261250,4439,81500,5000,206720,500,1,88773116,260549,1055.76,5.00,12,0.37,278.00,58660.00,297500,20241226,-1.34,107900,20240214,172.01,297500,-1.34,20241226,107900,172.01,20240214,297500,-1.34,20241226,107900,172.01,20240214,0.18,N,329180,5000,4438 억,,9739982,N,N,382,N,00,N
|
|
|
|
|
20241226,111205,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,295000,23000,2,8.46,81339864000,282409,86.54,279500,297500,275000,353500,190500,272000,288024.34,10.97,0,24065,288666,280332,273166,264832,257666,276750,261250,4439,81500,5000,206720,500,1,88773116,261881,1061.15,5.03,12,0.32,278.00,58660.00,297500,20241226,-0.84,107900,20240214,173.40,297500,-0.84,20241226,107900,173.40,20240214,297500,-0.84,20241226,107900,173.40,20240214,0.18,N,329180,5000,4438 억,,9739982,N,N,382,N,00,N
|
|
|
|
|
20241226,101209,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,295000,23000,2,8.46,54433450000,191028,58.54,279500,295000,275000,353500,190500,272000,284953.50,10.97,0,20160,288666,280332,273166,264832,257666,276750,261250,4439,81500,5000,206720,500,1,88773116,261881,1061.15,5.03,12,0.22,278.00,58660.00,295000,20241226,0.00,107900,20240214,173.40,295000,0.00,20241226,107900,173.40,20240214,295000,0.00,20241226,107900,173.40,20240214,0.18,N,329180,5000,4438 억,,9739982,N,N,382,N,00,N
|
|
|
|
|
20241226,091210,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,283500,11500,2,4.23,17778828000,63347,19.41,279500,284000,275000,353500,190500,272000,280664.61,10.97,0,6522,288666,280332,273166,264832,257666,276750,261250,4439,81500,5000,206720,500,1,88773116,251672,1019.78,4.83,12,0.07,278.00,58660.00,284000,20241226,-0.18,107900,20240214,162.74,284000,-0.18,20241226,107900,162.74,20240214,284000,-0.18,20241226,107900,162.74,20240214,0.18,N,329180,5000,4438 억,,9739982,N,N,382,N,00,N
|
|
|
|
|
20241224,161208,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,272000,2500,2,0.93,88287889000,324062,127.80,275500,281500,266000,350000,189000,269500,272441.98,10.94,0,12383,277833,273666,268333,264166,258833,275750,266250,4439,80500,5000,204820,500,1,88773116,241463,978.42,4.64,12,0.37,278.00,58660.00,281500,20241224,-3.37,107900,20240214,152.09,281500,-3.37,20241224,107900,152.09,20240214,281500,-3.37,20241224,107900,152.09,20240214,0.19,N,329180,5000,4438 억,,9715683,N,N,379,N,00,N
|
|
|
|
|
20241224,151208,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,270000,500,2,0.19,85472834000,313699,123.71,275500,281500,266000,350000,189000,269500,272467.66,10.94,0,13160,277833,273666,268333,264166,258833,275750,266250,4439,80500,5000,204820,500,1,88773116,239687,971.22,4.60,12,0.35,278.00,58660.00,281500,20241224,-4.09,107900,20240214,150.23,281500,-4.09,20241224,107900,150.23,20240214,281500,-4.09,20241224,107900,150.23,20240214,0.19,N,329180,5000,4438 억,,9715683,N,N,660,N,00,N
|
|
|
|
|
20241224,141204,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,269500,0,3,0.00,78052841000,286199,112.87,275500,281500,266000,350000,189000,269500,272722.27,10.94,0,9015,277833,273666,268333,264166,258833,275750,266250,4439,80500,5000,204820,500,1,88773116,239244,969.42,4.59,12,0.32,278.00,58660.00,281500,20241224,-4.26,107900,20240214,149.77,281500,-4.26,20241224,107900,149.77,20240214,281500,-4.26,20241224,107900,149.77,20240214,0.19,N,329180,5000,4438 억,,9715683,N,N,660,N,00,N
|
|
|
|
|
20241224,131206,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,268000,-1500,5,-0.56,69617424500,254698,100.45,275500,281500,266500,350000,189000,269500,273333.22,10.94,0,8721,277833,273666,268333,264166,258833,275750,266250,4439,80500,5000,204820,500,1,88773116,237912,964.03,4.57,12,0.29,278.00,58660.00,281500,20241224,-4.80,107900,20240214,148.38,281500,-4.80,20241224,107900,148.38,20240214,281500,-4.80,20241224,107900,148.38,20240214,0.19,N,329180,5000,4438 억,,9715683,N,N,660,N,00,N
|
|
|
|
|
20241224,121207,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,268000,-1500,5,-0.56,65675288500,240046,94.67,275500,281500,266500,350000,189000,269500,273594.60,10.94,0,7586,277833,273666,268333,264166,258833,275750,266250,4439,80500,5000,204820,500,1,88773116,237912,964.03,4.57,12,0.27,278.00,58660.00,281500,20241224,-4.80,107900,20240214,148.38,281500,-4.80,20241224,107900,148.38,20240214,281500,-4.80,20241224,107900,148.38,20240214,0.19,N,329180,5000,4438 억,,9715683,N,N,660,N,00,N
|
|
|
|
|
20241224,111207,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,270500,1000,2,0.37,57697046000,210313,82.94,275500,281500,267000,350000,189000,269500,274338.94,10.94,0,9218,277833,273666,268333,264166,258833,275750,266250,4439,80500,5000,204820,500,1,88773116,240131,973.02,4.61,12,0.24,278.00,58660.00,281500,20241224,-3.91,107900,20240214,150.70,281500,-3.91,20241224,107900,150.70,20240214,281500,-3.91,20241224,107900,150.70,20240214,0.19,N,329180,5000,4438 억,,9715683,N,N,660,N,00,N
|
|
|
|
|
20241224,101206,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,269500,0,3,0.00,46203521500,167623,66.11,275500,281500,268500,350000,189000,269500,275639.51,10.94,0,10861,277833,273666,268333,264166,258833,275750,266250,4439,80500,5000,204820,500,1,88773116,239244,969.42,4.59,12,0.19,278.00,58660.00,281500,20241224,-4.26,107900,20240214,149.77,281500,-4.26,20241224,107900,149.77,20240214,281500,-4.26,20241224,107900,149.77,20240214,0.19,N,329180,5000,4438 억,,9715683,N,N,660,N,00,N
|
|
|
|
|
20241224,091213,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,279000,9500,2,3.53,14057125500,50900,20.07,275500,279500,271500,350000,189000,269500,276171.42,10.94,0,9926,277833,273666,268333,264166,258833,275750,266250,4439,80500,5000,204820,500,1,88773116,247677,1003.60,4.76,12,0.06,278.00,58660.00,279500,20241224,-0.18,107900,20240214,158.57,279500,-0.18,20241224,107900,158.57,20240214,279500,-0.18,20241224,107900,158.57,20240214,0.19,N,329180,5000,4438 억,,9715683,N,N,660,N,00,N
|
|
|
|
|
20241223,161157,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,269500,9000,2,3.45,67512415000,251473,57.56,264000,272500,263000,338500,182500,260500,268482.09,10.92,-2030,21497,271500,266000,260500,255000,249500,268750,257750,4439,78000,5000,197980,500,1,88773116,239244,969.42,4.59,12,0.28,278.00,58660.00,272500,20241223,-1.10,107900,20240214,149.77,272500,-1.10,20241223,107900,149.77,20240214,272500,-1.10,20241223,107900,149.77,20240214,0.19,N,329180,5000,4438 억,,9696762,N,N,641,N,00,N
|
|
|
|
|
20241223,151202,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,270500,10000,2,3.84,63636206000,237107,54.27,264000,272500,263000,338500,182500,260500,268403.66,10.92,-2030,18762,271500,266000,260500,255000,249500,268750,257750,4439,78000,5000,197980,500,1,88773116,240131,973.02,4.61,12,0.27,278.00,58660.00,272500,20241223,-0.73,107900,20240214,150.70,272500,-0.73,20241223,107900,150.70,20240214,272500,-0.73,20241223,107900,150.70,20240214,0.19,N,329180,5000,4438 억,,9696762,N,N,806,N,00,N
|
|
|
|
|
20241223,141158,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,269500,9000,2,3.45,55691640500,207734,47.55,264000,272500,263000,338500,182500,260500,268110.50,10.92,-2030,7410,271500,266000,260500,255000,249500,268750,257750,4439,78000,5000,197980,500,1,88773116,239244,969.42,4.59,12,0.23,278.00,58660.00,272500,20241223,-1.10,107900,20240214,149.77,272500,-1.10,20241223,107900,149.77,20240214,272500,-1.10,20241223,107900,149.77,20240214,0.19,N,329180,5000,4438 억,,9696762,N,N,806,N,00,N
|
|
|
|
|
20241223,131157,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,267500,7000,2,2.69,51405853000,191753,43.89,264000,272500,263000,338500,182500,260500,268104.68,10.92,-2030,4621,271500,266000,260500,255000,249500,268750,257750,4439,78000,5000,197980,500,1,88773116,237468,962.23,4.56,12,0.22,278.00,58660.00,272500,20241223,-1.83,107900,20240214,147.91,272500,-1.83,20241223,107900,147.91,20240214,272500,-1.83,20241223,107900,147.91,20240214,0.19,N,329180,5000,4438 억,,9696762,N,N,806,N,00,N
|
|
|
|
|
20241223,121200,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,268000,7500,2,2.88,48565344500,181149,41.46,264000,272500,263000,338500,182500,260500,268118.37,10.92,-2030,4591,271500,266000,260500,255000,249500,268750,257750,4439,78000,5000,197980,500,1,88773116,237912,964.03,4.57,12,0.20,278.00,58660.00,272500,20241223,-1.65,107900,20240214,148.38,272500,-1.65,20241223,107900,148.38,20240214,272500,-1.65,20241223,107900,148.38,20240214,0.19,N,329180,5000,4438 억,,9696762,N,N,806,N,00,N
|
|
|
|
|
20241223,111156,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,269500,9000,2,3.45,45282619500,168918,38.66,264000,272500,263000,338500,182500,260500,268098.36,10.92,-2030,3903,271500,266000,260500,255000,249500,268750,257750,4439,78000,5000,197980,500,1,88773116,239244,969.42,4.59,12,0.19,278.00,58660.00,272500,20241223,-1.10,107900,20240214,149.77,272500,-1.10,20241223,107900,149.77,20240214,272500,-1.10,20241223,107900,149.77,20240214,0.19,N,329180,5000,4438 억,,9696762,N,N,806,N,00,N
|
|
|
|
|
20241223,101150,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,265500,5000,2,1.92,36565385000,136384,31.21,264000,272500,263000,338500,182500,260500,268135.74,10.92,-2030,-1083,271500,266000,260500,255000,249500,268750,257750,4439,78000,5000,197980,500,1,88773116,235693,955.04,4.53,12,0.15,278.00,58660.00,272500,20241223,-2.57,107900,20240214,146.06,272500,-2.57,20241223,107900,146.06,20240214,272500,-2.57,20241223,107900,146.06,20240214,0.19,N,329180,5000,4438 억,,9696762,N,N,806,N,00,N
|
|
|
|
|
20241223,091155,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,269000,8500,2,3.26,14106320500,52897,12.11,264000,269500,263000,338500,182500,260500,266737.63,10.92,-2030,7682,271500,266000,260500,255000,249500,268750,257750,4439,78000,5000,197980,500,1,88773116,238800,967.63,4.59,12,0.06,278.00,58660.00,269500,20241223,-0.19,107900,20240214,149.30,269500,-0.19,20241223,107900,149.30,20240214,269500,-0.19,20241223,107900,149.30,20240214,0.19,N,329180,5000,4438 억,,9696762,N,N,806,N,00,N
|
|
|
|
|
20241220,161151,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,260500,5500,2,2.16,113539557500,434578,135.82,257500,266000,255000,331500,178500,255000,261264.64,10.84,-1479,38577,270000,262500,248500,241000,227000,266250,244750,4439,76500,5000,193800,500,1,88773116,231254,937.05,4.44,12,0.49,278.00,58660.00,266000,20241220,-2.07,107900,20240214,141.43,266000,-2.07,20241220,107900,141.43,20240214,266000,-2.07,20241220,107900,141.43,20240214,0.20,N,329180,5000,4438 억,,9622039,N,N,806,N,00,N
|
|
|
|
|
20241220,151154,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,259500,4500,2,1.76,107279480000,410529,128.31,257500,266000,255000,331500,178500,255000,261320.12,10.84,-1479,40062,270000,262500,248500,241000,227000,266250,244750,4439,76500,5000,193800,500,1,88773116,230366,933.45,4.42,12,0.46,278.00,58660.00,266000,20241220,-2.44,107900,20240214,140.50,266000,-2.44,20241220,107900,140.50,20240214,266000,-2.44,20241220,107900,140.50,20240214,0.20,N,329180,5000,4438 억,,9622039,N,N,1408,N,00,N
|
|
|
|
|
20241220,141151,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,258500,3500,2,1.37,99274264000,379606,118.64,257500,266000,255000,331500,178500,255000,261519.23,10.84,-1479,37584,270000,262500,248500,241000,227000,266250,244750,4439,76500,5000,193800,500,1,88773116,229479,929.86,4.41,12,0.43,278.00,58660.00,266000,20241220,-2.82,107900,20240214,139.57,266000,-2.82,20241220,107900,139.57,20240214,266000,-2.82,20241220,107900,139.57,20240214,0.20,N,329180,5000,4438 억,,9622039,N,N,1408,N,00,N
|
|
|
|
|
20241220,131150,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,256000,1000,2,0.39,89695763500,342349,107.00,257500,266000,255000,331500,178500,255000,262000.97,10.84,-1479,37107,270000,262500,248500,241000,227000,266250,244750,4439,76500,5000,193800,500,1,88773116,227259,920.86,4.36,12,0.39,278.00,58660.00,266000,20241220,-3.76,107900,20240214,137.26,266000,-3.76,20241220,107900,137.26,20240214,266000,-3.76,20241220,107900,137.26,20240214,0.20,N,329180,5000,4438 억,,9622039,N,N,1408,N,00,N
|
|
|
|
|
20241220,121149,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,261500,6500,2,2.55,78728540000,300118,93.80,257500,266000,255000,331500,178500,255000,262325.31,10.84,-1479,37526,270000,262500,248500,241000,227000,266250,244750,4439,76500,5000,193800,500,1,88773116,232142,940.65,4.46,12,0.34,278.00,58660.00,266000,20241220,-1.69,107900,20240214,142.35,266000,-1.69,20241220,107900,142.35,20240214,266000,-1.69,20241220,107900,142.35,20240214,0.20,N,329180,5000,4438 억,,9622039,N,N,1408,N,00,N
|
|
|
|
|
20241220,111149,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,264000,9000,2,3.53,69349991500,264444,82.65,257500,266000,255000,331500,178500,255000,262248.34,10.84,-1479,33132,270000,262500,248500,241000,227000,266250,244750,4439,76500,5000,193800,500,1,88773116,234361,949.64,4.50,12,0.30,278.00,58660.00,266000,20241220,-0.75,107900,20240214,144.67,266000,-0.75,20241220,107900,144.67,20240214,266000,-0.75,20241220,107900,144.67,20240214,0.20,N,329180,5000,4438 억,,9622039,N,N,1408,N,00,N
|
|
|
|
|
20241220,101150,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,265000,10000,2,3.92,53585282000,204791,64.01,257500,265000,255000,331500,178500,255000,261658.42,10.84,-1479,20923,270000,262500,248500,241000,227000,266250,244750,4439,76500,5000,193800,500,1,88773116,235249,953.24,4.52,12,0.23,278.00,58660.00,265000,20241220,0.00,107900,20240214,145.60,265000,0.00,20241220,107900,145.60,20240214,265000,0.00,20241220,107900,145.60,20240214,0.20,N,329180,5000,4438 억,,9622039,N,N,1408,N,00,N
|
|
|
|
|
20241220,091152,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,259500,4500,2,1.76,18280171500,70336,21.98,257500,262500,255000,331500,178500,255000,259897.87,10.84,-1479,4752,270000,262500,248500,241000,227000,266250,244750,4439,76500,5000,193800,500,1,88773116,230366,933.45,4.42,12,0.08,278.00,58660.00,262500,20241220,-1.14,107900,20240214,140.50,262500,-1.14,20241220,107900,140.50,20240214,262500,-1.14,20241220,107900,140.50,20240214,0.20,N,329180,5000,4438 억,,9622039,N,N,1408,N,00,N
|
|
|
|
|
20241219,161147,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,255000,12500,2,5.15,79873407000,318780,112.35,235500,256000,234500,315000,170000,242500,250554.81,10.80,0,39489,258833,250666,244833,236666,230833,254750,240750,4439,72500,5000,184300,500,1,88773116,226371,917.27,4.35,12,0.36,278.00,58660.00,256000,20241219,-0.39,107900,20240214,136.33,256000,-0.39,20241219,107900,136.33,20240214,256000,-0.39,20241219,107900,136.33,20240214,0.20,N,329180,5000,4438 억,,9591459,N,N,1408,N,00,N
|
|
|
|
|
20241219,151145,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,254000,11500,2,4.74,75848476500,302987,106.79,235500,256000,234500,315000,170000,242500,250335.82,10.80,0,39539,258833,250666,244833,236666,230833,254750,240750,4439,72500,5000,184300,500,1,88773116,225484,913.67,4.33,12,0.34,278.00,58660.00,256000,20241219,-0.78,107900,20240214,135.40,256000,-0.78,20241219,107900,135.40,20240214,256000,-0.78,20241219,107900,135.40,20240214,0.20,N,329180,5000,4438 억,,9591459,N,N,350,N,00,N
|
|
|
|
|
20241219,141147,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,254000,11500,2,4.74,67383303500,269637,95.03,235500,256000,234500,315000,170000,242500,249903.85,10.80,0,36477,258833,250666,244833,236666,230833,254750,240750,4439,72500,5000,184300,500,1,88773116,225484,913.67,4.33,12,0.30,278.00,58660.00,256000,20241219,-0.78,107900,20240214,135.40,256000,-0.78,20241219,107900,135.40,20240214,256000,-0.78,20241219,107900,135.40,20240214,0.20,N,329180,5000,4438 억,,9591459,N,N,350,N,00,N
|
|
|
|
|
20241219,131146,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,254000,11500,2,4.74,59455756000,238328,84.00,235500,256000,234500,315000,170000,242500,249470.38,10.80,0,36871,258833,250666,244833,236666,230833,254750,240750,4439,72500,5000,184300,500,1,88773116,225484,913.67,4.33,12,0.27,278.00,58660.00,256000,20241219,-0.78,107900,20240214,135.40,256000,-0.78,20241219,107900,135.40,20240214,256000,-0.78,20241219,107900,135.40,20240214,0.20,N,329180,5000,4438 억,,9591459,N,N,350,N,00,N
|
|
|
|
|
20241219,121148,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,254000,11500,2,4.74,50165231500,201848,71.14,235500,255000,234500,315000,170000,242500,248529.83,10.80,0,29080,258833,250666,244833,236666,230833,254750,240750,4439,72500,5000,184300,500,1,88773116,225484,913.67,4.33,12,0.23,278.00,58660.00,255000,20241219,-0.39,107900,20240214,135.40,255000,-0.39,20241219,107900,135.40,20240214,255000,-0.39,20241219,107900,135.40,20240214,0.20,N,329180,5000,4438 억,,9591459,N,N,350,N,00,N
|
|
|
|
|
20241219,111144,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,251500,9000,2,3.71,40952082000,165553,58.35,235500,253500,234500,315000,170000,242500,247365.48,10.80,0,21227,258833,250666,244833,236666,230833,254750,240750,4439,72500,5000,184300,500,1,88773116,223264,904.68,4.29,12,0.19,278.00,58660.00,253500,20241219,-0.79,107900,20240214,133.09,253500,-0.79,20241219,107900,133.09,20240214,253500,-0.79,20241219,107900,133.09,20240214,0.20,N,329180,5000,4438 억,,9591459,N,N,350,N,00,N
|
|
|
|
|
20241219,101138,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,251500,9000,2,3.71,28479117500,115986,40.88,235500,251500,234500,315000,170000,242500,245539.35,10.80,0,12740,258833,250666,244833,236666,230833,254750,240750,4439,72500,5000,184300,500,1,88773116,223264,904.68,4.29,12,0.13,278.00,58660.00,253000,20241218,-0.59,107900,20240214,133.09,253000,-0.59,20241218,107900,133.09,20240214,253000,-0.59,20241218,107900,133.09,20240214,0.20,N,329180,5000,4438 억,,9591459,N,N,350,N,00,N
|
|
|
|
|
20241219,091148,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,240000,-2500,5,-1.03,7019935000,29450,10.38,235500,242500,234500,315000,170000,242500,238367.49,10.80,0,4965,258833,250666,244833,236666,230833,254750,240750,4439,72500,5000,184300,500,1,88773116,213055,863.31,4.09,12,0.03,278.00,58660.00,253000,20241218,-5.14,107900,20240214,122.43,253000,-5.14,20241218,107900,122.43,20240214,253000,-5.14,20241218,107900,122.43,20240214,0.20,N,329180,5000,4438 억,,9591459,N,N,350,N,00,N
|
|
|
|
|
20241218,161142,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,242500,3000,2,1.25,69779553000,282960,142.41,239500,253000,239000,311000,168000,239500,246613.32,10.78,0,25798,251166,245332,240166,234332,229166,242750,231750,4439,71500,5000,182020,500,1,88773116,215275,872.30,4.13,12,0.32,278.00,58660.00,253000,20241218,-4.15,107900,20240214,124.75,253000,-4.15,20241218,107900,124.75,20240214,253000,-4.15,20241218,107900,124.75,20240214,0.19,N,329180,5000,4438 억,,9567176,N,N,350,N,00,N
|
|
|
|
|
20241218,151146,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,243500,4000,2,1.67,66720388000,270359,136.07,239500,253000,239000,311000,168000,239500,246784.93,10.78,0,23529,251166,245332,240166,234332,229166,242750,231750,4439,71500,5000,182020,500,1,88773116,216163,875.90,4.15,12,0.30,278.00,58660.00,253000,20241218,-3.75,107900,20240214,125.67,253000,-3.75,20241218,107900,125.67,20240214,253000,-3.75,20241218,107900,125.67,20240214,0.19,N,329180,5000,4438 억,,9567176,N,N,697,N,00,N
|
|
|
|
|
20241218,141143,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,242500,3000,2,1.25,61396729000,248523,125.08,239500,253000,239000,311000,168000,239500,247047.04,10.78,0,20854,251166,245332,240166,234332,229166,242750,231750,4439,71500,5000,182020,500,1,88773116,215275,872.30,4.13,12,0.28,278.00,58660.00,253000,20241218,-4.15,107900,20240214,124.75,253000,-4.15,20241218,107900,124.75,20240214,253000,-4.15,20241218,107900,124.75,20240214,0.19,N,329180,5000,4438 억,,9567176,N,N,697,N,00,N
|
|
|
|
|
20241218,131145,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,245500,6000,2,2.51,53168029500,214584,108.00,239500,253000,239000,311000,168000,239500,247773.30,10.78,0,18849,251166,245332,240166,234332,229166,242750,231750,4439,71500,5000,182020,500,1,88773116,217938,883.09,4.19,12,0.24,278.00,58660.00,253000,20241218,-2.96,107900,20240214,127.53,253000,-2.96,20241218,107900,127.53,20240214,253000,-2.96,20241218,107900,127.53,20240214,0.19,N,329180,5000,4438 억,,9567176,N,N,697,N,00,N
|
|
|
|
|
20241218,121137,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,246500,7000,2,2.92,49750597000,200664,100.99,239500,253000,239000,311000,168000,239500,247930.66,10.78,0,17279,251166,245332,240166,234332,229166,242750,231750,4439,71500,5000,182020,500,1,88773116,218826,886.69,4.20,12,0.23,278.00,58660.00,253000,20241218,-2.57,107900,20240214,128.45,253000,-2.57,20241218,107900,128.45,20240214,253000,-2.57,20241218,107900,128.45,20240214,0.19,N,329180,5000,4438 억,,9567176,N,N,697,N,00,N
|
|
|
|
|
20241218,111138,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,245000,5500,2,2.30,46429109500,187178,94.20,239500,253000,239000,311000,168000,239500,248048.77,10.78,0,16686,251166,245332,240166,234332,229166,242750,231750,4439,71500,5000,182020,500,1,88773116,217494,881.29,4.18,12,0.21,278.00,58660.00,253000,20241218,-3.16,107900,20240214,127.06,253000,-3.16,20241218,107900,127.06,20240214,253000,-3.16,20241218,107900,127.06,20240214,0.19,N,329180,5000,4438 억,,9567176,N,N,697,N,00,N
|
|
|
|
|
20241218,101144,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,249000,9500,2,3.97,36975516500,148741,74.86,239500,253000,239000,311000,168000,239500,248591.10,10.78,0,20151,251166,245332,240166,234332,229166,242750,231750,4439,71500,5000,182020,500,1,88773116,221045,895.68,4.24,12,0.17,278.00,58660.00,253000,20241218,-1.58,107900,20240214,130.77,253000,-1.58,20241218,107900,130.77,20240214,253000,-1.58,20241218,107900,130.77,20240214,0.19,N,329180,5000,4438 억,,9567176,N,N,697,N,00,N
|
|
|
|
|
20241218,091148,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,247500,8000,2,3.34,12080420500,49109,24.72,239500,249500,239000,311000,168000,239500,245994.50,10.78,0,12802,251166,245332,240166,234332,229166,242750,231750,4439,71500,5000,182020,500,1,88773116,219713,890.29,4.22,12,0.06,278.00,58660.00,249500,20241218,-0.80,107900,20240214,129.38,249500,-0.80,20241218,107900,129.38,20240214,249500,-0.80,20241218,107900,129.38,20240214,0.19,N,329180,5000,4438 억,,9567176,N,N,697,N,00,N
|
|
|
|
|
20241217,161140,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,239500,0,3,0.00,47742611500,198024,72.47,240500,246000,235000,311000,168000,239500,241097.61,10.80,-2494,-21194,250166,244832,239166,233832,228166,242000,231000,4439,71500,5000,182020,500,1,88773116,212612,861.51,4.08,12,0.22,278.00,58660.00,246000,20241217,-2.64,107900,20240214,121.96,246000,-2.64,20241217,107900,121.96,20240214,246000,-2.64,20241217,107900,121.96,20240214,0.19,N,329180,5000,4438 억,,9591398,N,N,697,N,00,N
|
|
|
|
|
20241217,151144,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,240500,1000,2,0.42,42808753500,177451,64.94,240500,246000,235000,311000,168000,239500,241243.01,10.80,-2494,-17740,250166,244832,239166,233832,228166,242000,231000,4439,71500,5000,182020,500,1,88773116,213499,865.11,4.10,12,0.20,278.00,58660.00,246000,20241217,-2.24,107900,20240214,122.89,246000,-2.24,20241217,107900,122.89,20240214,246000,-2.24,20241217,107900,122.89,20240214,0.19,N,329180,5000,4438 억,,9591398,N,N,527,N,00,N
|
|
|
|
|
20241217,141135,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,241000,1500,2,0.63,37638085000,155945,57.07,240500,246000,235000,311000,168000,239500,241355.27,10.80,-2494,-15183,250166,244832,239166,233832,228166,242000,231000,4439,71500,5000,182020,500,1,88773116,213943,866.91,4.11,12,0.18,278.00,58660.00,246000,20241217,-2.03,107900,20240214,123.35,246000,-2.03,20241217,107900,123.35,20240214,246000,-2.03,20241217,107900,123.35,20240214,0.19,N,329180,5000,4438 억,,9591398,N,N,527,N,00,N
|
|
|
|
|
20241217,131131,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,242500,3000,2,1.25,33941990500,140676,51.48,240500,246000,235000,311000,168000,239500,241278.19,10.80,-2494,-11610,250166,244832,239166,233832,228166,242000,231000,4439,71500,5000,182020,500,1,88773116,215275,872.30,4.13,12,0.16,278.00,58660.00,246000,20241217,-1.42,107900,20240214,124.75,246000,-1.42,20241217,107900,124.75,20240214,246000,-1.42,20241217,107900,124.75,20240214,0.19,N,329180,5000,4438 억,,9591398,N,N,527,N,00,N
|
|
|
|
|
20241217,121101,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,241000,1500,2,0.63,31077046500,128782,47.13,240500,246000,235000,311000,168000,239500,241315.62,10.80,-2494,-9718,250166,244832,239166,233832,228166,242000,231000,4439,71500,5000,182020,500,1,88773116,213943,866.91,4.11,12,0.15,278.00,58660.00,246000,20241217,-2.03,107900,20240214,123.35,246000,-2.03,20241217,107900,123.35,20240214,246000,-2.03,20241217,107900,123.35,20240214,0.19,N,329180,5000,4438 억,,9591398,N,N,527,N,00,N
|
|
|
|
|
20241217,111119,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,241000,1500,2,0.63,27671456500,114627,41.95,240500,246000,235000,311000,168000,239500,241404.92,10.80,-2494,-6713,250166,244832,239166,233832,228166,242000,231000,4439,71500,5000,182020,500,1,88773116,213943,866.91,4.11,12,0.13,278.00,58660.00,246000,20241217,-2.03,107900,20240214,123.35,246000,-2.03,20241217,107900,123.35,20240214,246000,-2.03,20241217,107900,123.35,20240214,0.19,N,329180,5000,4438 억,,9591398,N,N,527,N,00,N
|
|
|
|
|
20241217,101125,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,242000,2500,2,1.04,21463875000,88895,32.53,240500,246000,235000,311000,168000,239500,241452.74,10.80,-2494,-2431,250166,244832,239166,233832,228166,242000,231000,4439,71500,5000,182020,500,1,88773116,214831,870.50,4.13,12,0.10,278.00,58660.00,246000,20241217,-1.63,107900,20240214,124.28,246000,-1.63,20241217,107900,124.28,20240214,246000,-1.63,20241217,107900,124.28,20240214,0.19,N,329180,5000,4438 억,,9591398,N,N,527,N,00,N
|
|
|
|
|
20241217,091142,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,238000,-1500,5,-0.63,4578465500,19310,7.07,240500,240500,235000,311000,168000,239500,237099.11,10.80,-2494,-1822,250166,244832,239166,233832,228166,242000,231000,4439,71500,5000,182020,500,1,88773116,211280,856.12,4.06,12,0.02,278.00,58660.00,244500,20241125,-2.66,107900,20240214,120.57,244500,-2.66,20241125,107900,120.57,20240214,244500,-2.66,20241125,107900,120.57,20240214,0.19,N,329180,5000,4438 억,,9591398,N,N,527,N,00,N
|
|
|
|
|
20241216,161131,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,239500,-1500,5,-0.62,65160794000,272773,70.62,243000,244500,233500,313000,169000,241000,238881.88,10.82,-1508,-33446,252666,246832,237666,231832,222666,249750,234750,4439,72000,5000,183160,500,1,88773116,212612,861.51,4.08,12,0.31,278.00,58660.00,244500,20241125,-2.04,107900,20240214,121.96,244500,0.00,20241125,107900,121.96,20240214,244500,-2.04,20241125,107900,121.96,20240214,0.19,N,329180,5000,4438 억,,9607378,N,N,527,N,00,N
|
|
|
|
|
20241216,151141,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,239000,-2000,5,-0.83,61430820000,257191,66.59,243000,244500,233500,313000,169000,241000,238852.10,10.82,-1508,-31641,252666,246832,237666,231832,222666,249750,234750,4439,72000,5000,183160,500,1,88773116,212168,859.71,4.07,12,0.29,278.00,58660.00,244500,20241125,-2.25,107900,20240214,121.50,244500,0.00,20241125,107900,121.50,20240214,244500,-2.25,20241125,107900,121.50,20240214,0.19,N,329180,5000,4438 억,,9607378,N,N,944,N,00,N
|
|
|
|
|
20241216,141139,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,239000,-2000,5,-0.83,54668573000,229011,59.29,243000,244500,233500,313000,169000,241000,238714.95,10.82,-1508,-24983,252666,246832,237666,231832,222666,249750,234750,4439,72000,5000,183160,500,1,88773116,212168,859.71,4.07,12,0.26,278.00,58660.00,244500,20241125,-2.25,107900,20240214,121.50,244500,0.00,20241125,107900,121.50,20240214,244500,-2.25,20241125,107900,121.50,20240214,0.19,N,329180,5000,4438 억,,9607378,N,N,944,N,00,N
|
|
|
|
|
20241216,131141,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,236500,-4500,5,-1.87,50363063500,210892,54.60,243000,244500,233500,313000,169000,241000,238808.72,10.82,-1508,-22200,252666,246832,237666,231832,222666,249750,234750,4439,72000,5000,183160,500,1,88773116,209948,850.72,4.03,12,0.24,278.00,58660.00,244500,20241125,-3.27,107900,20240214,119.18,244500,0.00,20241125,107900,119.18,20240214,244500,-3.27,20241125,107900,119.18,20240214,0.19,N,329180,5000,4438 억,,9607378,N,N,944,N,00,N
|
|
|
|
|
20241216,121139,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,239000,-2000,5,-0.83,42965833500,179897,46.58,243000,244500,233500,313000,169000,241000,238834.56,10.82,-1508,-18283,252666,246832,237666,231832,222666,249750,234750,4439,72000,5000,183160,500,1,88773116,212168,859.71,4.07,12,0.20,278.00,58660.00,244500,20241125,-2.25,107900,20240214,121.50,244500,0.00,20241125,107900,121.50,20240214,244500,-2.25,20241125,107900,121.50,20240214,0.19,N,329180,5000,4438 억,,9607378,N,N,944,N,00,N
|
|
|
|
|
20241216,111139,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,239500,-1500,5,-0.62,37781157500,158253,40.97,243000,244500,233500,313000,169000,241000,238737.56,10.82,-1508,-18019,252666,246832,237666,231832,222666,249750,234750,4439,72000,5000,183160,500,1,88773116,212612,861.51,4.08,12,0.18,278.00,58660.00,244500,20241125,-2.04,107900,20240214,121.96,244500,0.00,20241125,107900,121.96,20240214,244500,-2.04,20241125,107900,121.96,20240214,0.19,N,329180,5000,4438 억,,9607378,N,N,944,N,00,N
|
|
|
|
|
20241216,101140,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,240000,-1000,5,-0.41,31008401500,130032,33.67,243000,244500,233500,313000,169000,241000,238465.56,10.82,-1508,-19413,252666,246832,237666,231832,222666,249750,234750,4439,72000,5000,183160,500,1,88773116,213055,863.31,4.09,12,0.15,278.00,58660.00,244500,20241125,-1.84,107900,20240214,122.43,244500,0.00,20241125,107900,122.43,20240214,244500,-1.84,20241125,107900,122.43,20240214,0.19,N,329180,5000,4438 억,,9607378,N,N,944,N,00,N
|
|
|
|
|
20241216,091140,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,235500,-5500,5,-2.28,16815381500,70587,18.28,243000,244500,233500,313000,169000,241000,238218.21,10.82,-1508,-9541,252666,246832,237666,231832,222666,249750,234750,4439,72000,5000,183160,500,1,88773116,209061,847.12,4.01,12,0.08,278.00,58660.00,244500,20241125,-3.68,107900,20240214,118.26,244500,0.00,20241125,107900,118.26,20240214,244500,-3.68,20241125,107900,118.26,20240214,0.19,N,329180,5000,4438 억,,9607378,N,N,944,N,00,N
|
|
|
|
|
20241213,161131,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,241000,8000,2,3.43,91554113500,384959,119.32,233000,243500,228500,302500,163500,233000,237824.38,10.71,-2117,62977,239666,236332,232666,229332,225666,234500,227500,4439,69500,5000,177080,500,1,88773116,213943,866.91,4.11,12,0.43,278.00,58660.00,244500,20241125,-1.43,107900,20240214,123.35,244500,-1.43,20241125,107900,123.35,20240214,244500,-1.43,20241125,107900,123.35,20240214,0.19,N,329180,5000,4438 억,,9504266,N,N,800,N,00,N
|
|
|
|
|
20241213,151137,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,242500,9500,2,4.08,80733848000,340004,105.39,233000,243500,228500,302500,163500,233000,237449.88,10.71,-2117,49251,239666,236332,232666,229332,225666,234500,227500,4439,69500,5000,177080,500,1,88773116,215275,872.30,4.13,12,0.38,278.00,58660.00,244500,20241125,-0.82,107900,20240214,124.75,244500,-0.82,20241125,107900,124.75,20240214,244500,-0.82,20241125,107900,124.75,20240214,0.19,N,329180,5000,4438 억,,9504266,N,N,1160,N,00,N
|
|
|
|
|
20241213,141137,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,239500,6500,2,2.79,62125267500,263001,81.52,233000,241500,228500,302500,163500,233000,236217.02,10.71,-2117,37584,239666,236332,232666,229332,225666,234500,227500,4439,69500,5000,177080,500,1,88773116,212612,861.51,4.08,12,0.30,278.00,58660.00,244500,20241125,-2.04,107900,20240214,121.96,244500,-2.04,20241125,107900,121.96,20240214,244500,-2.04,20241125,107900,121.96,20240214,0.19,N,329180,5000,4438 억,,9504266,N,N,1160,N,00,N
|
|
|
|
|
20241213,131138,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,237500,4500,2,1.93,48372237000,205236,63.62,233000,241500,228500,302500,163500,233000,235690.98,10.71,-2117,23726,239666,236332,232666,229332,225666,234500,227500,4439,69500,5000,177080,500,1,88773116,210836,854.32,4.05,12,0.23,278.00,58660.00,244500,20241125,-2.86,107900,20240214,120.11,244500,-2.86,20241125,107900,120.11,20240214,244500,-2.86,20241125,107900,120.11,20240214,0.19,N,329180,5000,4438 억,,9504266,N,N,1160,N,00,N
|
|
|
|
|
20241213,121137,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,240500,7500,2,3.22,38551251000,164015,50.84,233000,241500,228500,302500,163500,233000,235047.28,10.71,-2117,18033,239666,236332,232666,229332,225666,234500,227500,4439,69500,5000,177080,500,1,88773116,213499,865.11,4.10,12,0.18,278.00,58660.00,244500,20241125,-1.64,107900,20240214,122.89,244500,-1.64,20241125,107900,122.89,20240214,244500,-1.64,20241125,107900,122.89,20240214,0.19,N,329180,5000,4438 억,,9504266,N,N,1160,N,00,N
|
|
|
|
|
20241213,111135,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,237000,4000,2,1.72,21133531000,91316,28.30,233000,237000,228500,302500,163500,233000,231432.71,10.71,-2117,5877,239666,236332,232666,229332,225666,234500,227500,4439,69500,5000,177080,500,1,88773116,210392,852.52,4.04,12,0.10,278.00,58660.00,244500,20241125,-3.07,107900,20240214,119.65,244500,-3.07,20241125,107900,119.65,20240214,244500,-3.07,20241125,107900,119.65,20240214,0.19,N,329180,5000,4438 억,,9504266,N,N,1160,N,00,N
|
|
|
|
|
20241213,101128,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,230000,-3000,5,-1.29,11744188000,50976,15.80,233000,234000,229000,302500,163500,233000,230385.90,10.71,-2117,-1604,239666,236332,232666,229332,225666,234500,227500,4439,69500,5000,177080,500,1,88773116,204178,827.34,3.92,12,0.06,278.00,58660.00,244500,20241125,-5.93,107900,20240214,113.16,244500,-5.93,20241125,107900,113.16,20240214,244500,-5.93,20241125,107900,113.16,20240214,0.19,N,329180,5000,4438 억,,9504266,N,N,1160,N,00,N
|
|
|
|
|
20241213,091130,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,229500,-3500,5,-1.50,3432159500,14827,4.60,233000,234000,229000,302500,163500,233000,231478.94,10.71,-2117,-2519,239666,236332,232666,229332,225666,234500,227500,4439,69500,5000,177080,500,1,88773116,203734,825.54,3.91,12,0.02,278.00,58660.00,244500,20241125,-6.13,107900,20240214,112.70,244500,-6.13,20241125,107900,112.70,20240214,244500,-6.13,20241125,107900,112.70,20240214,0.19,N,329180,5000,4438 억,,9504266,N,N,1160,N,00,N
|
|
|
|
|
20241212,161135,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,233000,1000,2,0.43,74785789000,321558,93.91,234000,236000,229000,301500,162500,232000,232572.21,10.72,0,-27335,247000,239500,227500,220000,208000,243250,223750,4439,69500,5000,176320,500,1,88773116,206841,838.13,3.97,12,0.36,278.00,58660.00,244500,20241125,-4.70,107900,20240214,115.94,244500,-4.70,20241125,107900,115.94,20240214,244500,-4.70,20241125,107900,115.94,20240214,0.18,N,329180,5000,4438 억,,9518792,N,N,1160,N,00,N
|
|
|
|
|
20241212,151129,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,235000,3000,2,1.29,46313954000,199572,58.28,234000,235000,229000,301500,162500,232000,232066.39,10.72,0,-6585,247000,239500,227500,220000,208000,243250,223750,4439,69500,5000,176320,500,1,88773116,208617,845.32,4.01,12,0.22,278.00,58660.00,244500,20241125,-3.89,107900,20240214,117.79,244500,-3.89,20241125,107900,117.79,20240214,244500,-3.89,20241125,107900,117.79,20240214,0.18,N,329180,5000,4438 억,,9518792,N,N,3109,N,00,N
|
|
|
|
|
20241212,141127,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,231500,-500,5,-0.22,38500605000,166058,48.49,234000,234000,229000,301500,162500,232000,231850.34,10.72,0,-4707,247000,239500,227500,220000,208000,243250,223750,4439,69500,5000,176320,500,1,88773116,205510,832.73,3.95,12,0.19,278.00,58660.00,244500,20241125,-5.32,107900,20240214,114.55,244500,-5.32,20241125,107900,114.55,20240214,244500,-5.32,20241125,107900,114.55,20240214,0.18,N,329180,5000,4438 억,,9518792,N,N,3109,N,00,N
|
|
|
|
|
20241212,131115,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,232500,500,2,0.22,32672681500,141036,41.19,234000,234000,229000,301500,162500,232000,231661.98,10.72,0,-8227,247000,239500,227500,220000,208000,243250,223750,4439,69500,5000,176320,500,1,88773116,206397,836.33,3.96,12,0.16,278.00,58660.00,244500,20241125,-4.91,107900,20240214,115.48,244500,-4.91,20241125,107900,115.48,20240214,244500,-4.91,20241125,107900,115.48,20240214,0.18,N,329180,5000,4438 억,,9518792,N,N,3109,N,00,N
|
|
|
|
|
20241212,121109,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,231000,-1000,5,-0.43,28196429500,121793,35.57,234000,234000,229000,301500,162500,232000,231511.06,10.72,0,-10300,247000,239500,227500,220000,208000,243250,223750,4439,69500,5000,176320,500,1,88773116,205066,830.94,3.94,12,0.14,278.00,58660.00,244500,20241125,-5.52,107900,20240214,114.09,244500,-5.52,20241125,107900,114.09,20240214,244500,-5.52,20241125,107900,114.09,20240214,0.18,N,329180,5000,4438 억,,9518792,N,N,3109,N,00,N
|
|
|
|
|
20241212,111121,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,231500,-500,5,-0.22,25191534000,108810,31.78,234000,234000,229000,301500,162500,232000,231518.52,10.72,0,-8890,247000,239500,227500,220000,208000,243250,223750,4439,69500,5000,176320,500,1,88773116,205510,832.73,3.95,12,0.12,278.00,58660.00,244500,20241125,-5.32,107900,20240214,114.55,244500,-5.32,20241125,107900,114.55,20240214,244500,-5.32,20241125,107900,114.55,20240214,0.18,N,329180,5000,4438 억,,9518792,N,N,3109,N,00,N
|
|
|
|
|
20241212,101118,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,231500,-500,5,-0.22,21559706500,93145,27.20,234000,234000,229000,301500,162500,232000,231463.88,10.72,0,-7210,247000,239500,227500,220000,208000,243250,223750,4439,69500,5000,176320,500,1,88773116,205510,832.73,3.95,12,0.10,278.00,58660.00,244500,20241125,-5.32,107900,20240214,114.55,244500,-5.32,20241125,107900,114.55,20240214,244500,-5.32,20241125,107900,114.55,20240214,0.18,N,329180,5000,4438 억,,9518792,N,N,3109,N,00,N
|
|
|
|
|
20241212,091129,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,229500,-2500,5,-1.08,7747365000,33522,9.79,234000,234000,229000,301500,162500,232000,231112.67,10.72,0,-2355,247000,239500,227500,220000,208000,243250,223750,4439,69500,5000,176320,500,1,88773116,203734,825.54,3.91,12,0.04,278.00,58660.00,244500,20241125,-6.13,107900,20240214,112.70,244500,-6.13,20241125,107900,112.70,20240214,244500,-6.13,20241125,107900,112.70,20240214,0.18,N,329180,5000,4438 억,,9518792,N,N,3109,N,00,N
|
|
|
|
|
20241211,161122,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,232000,14500,2,6.67,77787856500,341258,134.82,216500,235000,215500,282500,152500,217500,227939.09,10.72,1160,12833,226833,222166,215833,211166,204833,224500,213500,4439,65000,5000,165300,500,1,88773116,205954,834.53,3.95,12,0.38,278.00,58660.00,244500,20241125,-5.11,107900,20240214,115.01,244500,-5.11,20241125,107900,115.01,20240214,244500,-5.11,20241125,107900,115.01,20240214,0.20,N,329180,5000,4438 억,,9514135,N,N,3109,N,00,N
|
|
|
|
|
20241211,151049,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,233000,15500,2,7.13,73478955500,322719,127.50,216500,235000,215500,282500,152500,217500,227687.11,10.72,1160,8568,226833,222166,215833,211166,204833,224500,213500,4439,65000,5000,165300,500,1,88773116,206841,838.13,3.97,12,0.36,278.00,58660.00,244500,20241125,-4.70,107900,20240214,115.94,244500,-4.70,20241125,107900,115.94,20240214,244500,-4.70,20241125,107900,115.94,20240214,0.20,N,329180,5000,4438 억,,9514135,N,N,396,N,00,N
|
|
|
|
|
20241211,141130,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,233000,15500,2,7.13,66112439500,291005,114.97,216500,235000,215500,282500,152500,217500,227186.61,10.72,1160,9230,226833,222166,215833,211166,204833,224500,213500,4439,65000,5000,165300,500,1,88773116,206841,838.13,3.97,12,0.33,278.00,58660.00,244500,20241125,-4.70,107900,20240214,115.94,244500,-4.70,20241125,107900,115.94,20240214,244500,-4.70,20241125,107900,115.94,20240214,0.20,N,329180,5000,4438 억,,9514135,N,N,396,N,00,N
|
|
|
|
|
20241211,131131,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,229500,12000,2,5.52,50670554000,224427,88.67,216500,230000,215500,282500,152500,217500,225777.44,10.72,1160,2642,226833,222166,215833,211166,204833,224500,213500,4439,65000,5000,165300,500,1,88773116,203734,825.54,3.91,12,0.25,278.00,58660.00,244500,20241125,-6.13,107900,20240214,112.70,244500,-6.13,20241125,107900,112.70,20240214,244500,-6.13,20241125,107900,112.70,20240214,0.20,N,329180,5000,4438 억,,9514135,N,N,396,N,00,N
|
|
|
|
|
20241211,121133,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,229500,12000,2,5.52,46419372000,205880,81.34,216500,230000,215500,282500,152500,217500,225468.10,10.72,1160,3878,226833,222166,215833,211166,204833,224500,213500,4439,65000,5000,165300,500,1,88773116,203734,825.54,3.91,12,0.23,278.00,58660.00,244500,20241125,-6.13,107900,20240214,112.70,244500,-6.13,20241125,107900,112.70,20240214,244500,-6.13,20241125,107900,112.70,20240214,0.20,N,329180,5000,4438 억,,9514135,N,N,396,N,00,N
|
|
|
|
|
20241211,111128,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,227000,9500,2,4.37,35496053500,158077,62.45,216500,229000,215500,282500,152500,217500,224549.13,10.72,1160,-13074,226833,222166,215833,211166,204833,224500,213500,4439,65000,5000,165300,500,1,88773116,201515,816.55,3.87,12,0.18,278.00,58660.00,244500,20241125,-7.16,107900,20240214,110.38,244500,-7.16,20241125,107900,110.38,20240214,244500,-7.16,20241125,107900,110.38,20240214,0.20,N,329180,5000,4438 억,,9514135,N,N,396,N,00,N
|
|
|
|
|
20241211,101129,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,228500,11000,2,5.06,27820260500,124366,49.13,216500,229000,215500,282500,152500,217500,223696.67,10.72,1160,-10916,226833,222166,215833,211166,204833,224500,213500,4439,65000,5000,165300,500,1,88773116,202847,821.94,3.90,12,0.14,278.00,58660.00,244500,20241125,-6.54,107900,20240214,111.77,244500,-6.54,20241125,107900,111.77,20240214,244500,-6.54,20241125,107900,111.77,20240214,0.20,N,329180,5000,4438 억,,9514135,N,N,396,N,00,N
|
|
|
|
|
20241211,091134,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,219500,2000,2,0.92,6932866500,31642,12.50,216500,222000,215500,282500,152500,217500,219103.30,10.72,1160,-3694,226833,222166,215833,211166,204833,224500,213500,4439,65000,5000,165300,500,1,88773116,194857,789.57,3.74,12,0.04,278.00,58660.00,244500,20241125,-10.22,107900,20240214,103.43,244500,-10.22,20241125,107900,103.43,20240214,244500,-10.22,20241125,107900,103.43,20240214,0.20,N,329180,5000,4438 억,,9514135,N,N,396,N,00,N
|
2024-12-10 18:14:01 +09:00
|
|
|
20241210,161118,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,217500,9500,2,4.57,54373869000,251182,94.81,211000,220500,209500,270000,146000,208000,216471.12,10.76,-2146,-15264,218666,213332,207166,201832,195666,216000,204500,4439,62000,5000,158080,500,1,88773116,193082,782.37,3.71,12,0.28,278.00,58660.00,244500,20241125,-11.04,107900,20240214,101.58,244500,-11.04,20241125,107900,101.58,20240214,244500,-11.04,20241125,107900,101.58,20240214,0.21,N,329180,5000,4438 억,,9554472,N,N,396,N,00,N
|
|
|
|
|
20241210,151121,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,217500,9500,2,4.57,51926073500,239921,90.56,211000,220500,209500,270000,146000,208000,216430.34,10.76,-2146,-16221,218666,213332,207166,201832,195666,216000,204500,4439,62000,5000,158080,500,1,88773116,193082,782.37,3.71,12,0.27,278.00,58660.00,244500,20241125,-11.04,107900,20240214,101.58,244500,-11.04,20241125,107900,101.58,20240214,244500,-11.04,20241125,107900,101.58,20240214,0.21,N,329180,5000,4438 억,,9554472,N,N,4177,N,00,N
|
|
|
|
|
20241210,141121,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,218000,10000,2,4.81,45299425000,209489,79.08,211000,220500,209500,270000,146000,208000,216238.24,10.76,-2146,-14707,218666,213332,207166,201832,195666,216000,204500,4439,62000,5000,158080,500,1,88773116,193525,784.17,3.72,12,0.24,278.00,58660.00,244500,20241125,-10.84,107900,20240214,102.04,244500,-10.84,20241125,107900,102.04,20240214,244500,-10.84,20241125,107900,102.04,20240214,0.21,N,329180,5000,4438 억,,9554472,N,N,4177,N,00,N
|
|
|
|
|
20241210,131123,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,218500,10500,2,5.05,40358428500,186896,70.55,211000,220500,209500,270000,146000,208000,215941.12,10.76,-2146,-11964,218666,213332,207166,201832,195666,216000,204500,4439,62000,5000,158080,500,1,88773116,193969,785.97,3.72,12,0.21,278.00,58660.00,244500,20241125,-10.63,107900,20240214,102.50,244500,-10.63,20241125,107900,102.50,20240214,244500,-10.63,20241125,107900,102.50,20240214,0.21,N,329180,5000,4438 억,,9554472,N,N,4177,N,00,N
|
|
|
|
|
20241210,121121,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,217000,9000,2,4.33,32955412000,153038,57.77,211000,220000,209500,270000,146000,208000,215341.99,10.76,-2146,-16133,218666,213332,207166,201832,195666,216000,204500,4439,62000,5000,158080,500,1,88773116,192638,780.58,3.70,12,0.17,278.00,58660.00,244500,20241125,-11.25,107900,20240214,101.11,244500,-11.25,20241125,107900,101.11,20240214,244500,-11.25,20241125,107900,101.11,20240214,0.21,N,329180,5000,4438 억,,9554472,N,N,4177,N,00,N
|
|
|
|
|
20241210,111120,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,217500,9500,2,4.57,25040179000,116795,44.09,211000,218000,209500,270000,146000,208000,214394.98,10.76,-2146,-15632,218666,213332,207166,201832,195666,216000,204500,4439,62000,5000,158080,500,1,88773116,193082,782.37,3.71,12,0.13,278.00,58660.00,244500,20241125,-11.04,107900,20240214,101.58,244500,-11.04,20241125,107900,101.58,20240214,244500,-11.04,20241125,107900,101.58,20240214,0.21,N,329180,5000,4438 억,,9554472,N,N,4177,N,00,N
|
|
|
|
|
20241210,101121,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,217500,9500,2,4.57,18731126000,87688,33.10,211000,218000,209500,270000,146000,208000,213611.88,10.76,-2146,-15630,218666,213332,207166,201832,195666,216000,204500,4439,62000,5000,158080,500,1,88773116,193082,782.37,3.71,12,0.10,278.00,58660.00,244500,20241125,-11.04,107900,20240214,101.58,244500,-11.04,20241125,107900,101.58,20240214,244500,-11.04,20241125,107900,101.58,20240214,0.21,N,329180,5000,4438 억,,9554472,N,N,4177,N,00,N
|
|
|
|
|
20241210,091128,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,212000,4000,2,1.92,4691242500,22143,8.36,211000,214500,209500,270000,146000,208000,211863.47,10.76,-2146,-6296,218666,213332,207166,201832,195666,216000,204500,4439,62000,5000,158080,500,1,88773116,188199,762.59,3.61,12,0.02,278.00,58660.00,244500,20241125,-13.29,107900,20240214,96.48,244500,-13.29,20241125,107900,96.48,20240214,244500,-13.29,20241125,107900,96.48,20240214,0.21,N,329180,5000,4438 억,,9554472,N,N,4177,N,00,N
|
2024-12-09 18:14:03 +09:00
|
|
|
20241209,161117,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208000,-1000,5,-0.48,55042976000,264040,100.30,202500,212500,201000,271500,146500,209000,208465.85,10.76,-2958,35440,219333,214166,207333,202166,195333,210750,198750,4439,62500,5000,158840,500,1,88773116,184648,748.20,3.55,12,0.30,278.00,58660.00,244500,20241125,-14.93,107900,20240214,92.77,244500,-14.93,20241125,107900,92.77,20240214,244500,-14.93,20241125,107900,92.77,20240214,0.21,N,329180,5000,4438 억,,9552284,N,N,4177,N,00,N
|
|
|
|
|
20241209,151119,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208500,-500,5,-0.24,49685213500,238249,90.51,202500,212500,201000,271500,146500,209000,208543.20,10.76,-2958,23431,219333,214166,207333,202166,195333,210750,198750,4439,62500,5000,158840,500,1,88773116,185092,750.00,3.55,12,0.27,278.00,58660.00,244500,20241125,-14.72,107900,20240214,93.23,244500,-14.72,20241125,107900,93.23,20240214,244500,-14.72,20241125,107900,93.23,20240214,0.21,N,329180,5000,4438 억,,9552284,N,N,972,N,00,N
|
|
|
|
|
20241209,141119,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,210500,1500,2,0.72,43079684000,206666,78.51,202500,212500,201000,271500,146500,209000,208450.73,10.76,-2958,21849,219333,214166,207333,202166,195333,210750,198750,4439,62500,5000,158840,500,1,88773116,186867,757.19,3.59,12,0.23,278.00,58660.00,244500,20241125,-13.91,107900,20240214,95.09,244500,-13.91,20241125,107900,95.09,20240214,244500,-13.91,20241125,107900,95.09,20240214,0.21,N,329180,5000,4438 억,,9552284,N,N,972,N,00,N
|
|
|
|
|
20241209,131123,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208500,-500,5,-0.24,37565826500,180329,68.50,202500,212500,201000,271500,146500,209000,208318.24,10.76,-2958,23523,219333,214166,207333,202166,195333,210750,198750,4439,62500,5000,158840,500,1,88773116,185092,750.00,3.55,12,0.20,278.00,58660.00,244500,20241125,-14.72,107900,20240214,93.23,244500,-14.72,20241125,107900,93.23,20240214,244500,-14.72,20241125,107900,93.23,20240214,0.21,N,329180,5000,4438 억,,9552284,N,N,972,N,00,N
|
|
|
|
|
20241209,121118,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,211000,2000,2,0.96,32736995000,157237,59.73,202500,212500,201000,271500,146500,209000,208201.55,10.76,-2958,27195,219333,214166,207333,202166,195333,210750,198750,4439,62500,5000,158840,500,1,88773116,187311,758.99,3.60,12,0.18,278.00,58660.00,244500,20241125,-13.70,107900,20240214,95.55,244500,-13.70,20241125,107900,95.55,20240214,244500,-13.70,20241125,107900,95.55,20240214,0.21,N,329180,5000,4438 억,,9552284,N,N,972,N,00,N
|
|
|
|
|
20241209,111119,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,211500,2500,2,1.20,26825133000,129159,49.06,202500,212500,201000,271500,146500,209000,207690.69,10.76,-2958,22027,219333,214166,207333,202166,195333,210750,198750,4439,62500,5000,158840,500,1,88773116,187755,760.79,3.61,12,0.15,278.00,58660.00,244500,20241125,-13.50,107900,20240214,96.01,244500,-13.50,20241125,107900,96.01,20240214,244500,-13.50,20241125,107900,96.01,20240214,0.21,N,329180,5000,4438 억,,9552284,N,N,972,N,00,N
|
|
|
|
|
20241209,101116,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,211000,2000,2,0.96,19191586000,92946,35.31,202500,212000,201000,271500,146500,209000,206480.79,10.76,-2958,15654,219333,214166,207333,202166,195333,210750,198750,4439,62500,5000,158840,500,1,88773116,187311,758.99,3.60,12,0.10,278.00,58660.00,244500,20241125,-13.70,107900,20240214,95.55,244500,-13.70,20241125,107900,95.55,20240214,244500,-13.70,20241125,107900,95.55,20240214,0.21,N,329180,5000,4438 억,,9552284,N,N,972,N,00,N
|
|
|
|
|
20241209,091110,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207000,-2000,5,-0.96,7512012500,37023,14.06,202500,207000,201000,271500,146500,209000,202899.75,10.76,-2958,9019,219333,214166,207333,202166,195333,210750,198750,4439,62500,5000,158840,500,1,88773116,183760,744.60,3.53,12,0.04,278.00,58660.00,244500,20241125,-15.34,107900,20240214,91.84,244500,-15.34,20241125,107900,91.84,20240214,244500,-15.34,20241125,107900,91.84,20240214,0.21,N,329180,5000,4438 억,,9552284,N,N,972,N,00,N
|
2024-12-06 18:14:02 +09:00
|
|
|
20241206,161108,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,209000,-3500,5,-1.65,54253822000,262255,137.54,212500,212500,200500,276000,149000,212500,206871.41,10.75,0,31267,224500,218500,215000,209000,205500,216750,207250,4439,63500,5000,161500,500,1,88773116,185536,751.80,3.56,12,0.30,278.00,58660.00,244500,20241125,-14.52,107900,20240214,93.70,244500,-14.52,20241125,107900,93.70,20240214,244500,-14.52,20241125,107900,93.70,20240214,0.25,N,329180,5000,4438 억,,9543925,N,N,970,N,00,N
|
|
|
|
|
20241206,151113,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,210000,-2500,5,-1.18,51577374500,249471,130.84,212500,212500,200500,276000,149000,212500,206746.65,10.75,0,32112,224500,218500,215000,209000,205500,216750,207250,4439,63500,5000,161500,500,1,88773116,186424,755.40,3.58,12,0.28,278.00,58660.00,244500,20241125,-14.11,107900,20240214,94.62,244500,-14.11,20241125,107900,94.62,20240214,244500,-14.11,20241125,107900,94.62,20240214,0.25,N,329180,5000,4438 억,,9543925,N,N,1284,N,00,N
|
|
|
|
|
20241206,141110,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208500,-4000,5,-1.88,45903655000,222438,116.66,212500,212500,200500,276000,149000,212500,206365.68,10.75,0,38746,224500,218500,215000,209000,205500,216750,207250,4439,63500,5000,161500,500,1,88773116,185092,750.00,3.55,12,0.25,278.00,58660.00,244500,20241125,-14.72,107900,20240214,93.23,244500,-14.72,20241125,107900,93.23,20240214,244500,-14.72,20241125,107900,93.23,20240214,0.25,N,329180,5000,4438 억,,9543925,N,N,1284,N,00,N
|
|
|
|
|
20241206,131111,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,206500,-6000,5,-2.82,39358437500,191156,100.25,212500,212500,200500,276000,149000,212500,205896.47,10.75,0,40642,224500,218500,215000,209000,205500,216750,207250,4439,63500,5000,161500,500,1,88773116,183316,742.81,3.52,12,0.22,278.00,58660.00,244500,20241125,-15.54,107900,20240214,91.38,244500,-15.54,20241125,107900,91.38,20240214,244500,-15.54,20241125,107900,91.38,20240214,0.25,N,329180,5000,4438 억,,9543925,N,N,1284,N,00,N
|
|
|
|
|
20241206,121103,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205500,-7000,5,-3.29,36458705000,177110,92.89,212500,212500,200500,276000,149000,212500,205852.93,10.75,0,39216,224500,218500,215000,209000,205500,216750,207250,4439,63500,5000,161500,500,1,88773116,182429,739.21,3.50,12,0.20,278.00,58660.00,244500,20241125,-15.95,107900,20240214,90.45,244500,-15.95,20241125,107900,90.45,20240214,244500,-15.95,20241125,107900,90.45,20240214,0.25,N,329180,5000,4438 억,,9543925,N,N,1284,N,00,N
|
|
|
|
|
20241206,111101,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,206000,-6500,5,-3.06,30989330000,150596,78.98,212500,212500,200500,276000,149000,212500,205777.28,10.75,0,37295,224500,218500,215000,209000,205500,216750,207250,4439,63500,5000,161500,500,1,88773116,182873,741.01,3.51,12,0.17,278.00,58660.00,244500,20241125,-15.75,107900,20240214,90.92,244500,-15.75,20241125,107900,90.92,20240214,244500,-15.75,20241125,107900,90.92,20240214,0.25,N,329180,5000,4438 억,,9543925,N,N,1284,N,00,N
|
|
|
|
|
20241206,101101,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,206000,-6500,5,-3.06,15579414500,74766,39.21,212500,212500,205500,276000,149000,212500,208374.89,10.75,0,19818,224500,218500,215000,209000,205500,216750,207250,4439,63500,5000,161500,500,1,88773116,182873,741.01,3.51,12,0.08,278.00,58660.00,244500,20241125,-15.75,107900,20240214,90.92,244500,-15.75,20241125,107900,90.92,20240214,244500,-15.75,20241125,107900,90.92,20240214,0.25,N,329180,5000,4438 억,,9543925,N,N,1284,N,00,N
|
|
|
|
|
20241206,091111,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,211000,-1500,5,-0.71,2669855000,12656,6.64,212500,212500,209000,276000,149000,212500,210953.96,10.75,0,3633,224500,218500,215000,209000,205500,216750,207250,4439,63500,5000,161500,500,1,88773116,187311,758.99,3.60,12,0.01,278.00,58660.00,244500,20241125,-13.70,107900,20240214,95.55,244500,-13.70,20241125,107900,95.55,20240214,244500,-13.70,20241125,107900,95.55,20240214,0.25,N,329180,5000,4438 억,,9543925,N,N,1284,N,00,N
|
2024-12-05 18:14:03 +09:00
|
|
|
20241205,161048,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,212500,-6500,5,-2.97,40937231000,189525,46.86,218500,221000,211500,284500,153500,219000,216003.93,10.76,-2900,-12610,231666,225332,214166,207832,196666,228500,211000,4439,65500,5000,166440,500,1,88773116,188643,764.39,3.62,12,0.21,278.00,58660.00,244500,20241125,-13.09,107900,20240214,96.94,244500,-13.09,20241125,107900,96.94,20240214,244500,-13.09,20241125,107900,96.94,20240214,0.25,N,329180,5000,4438 억,,9555851,N,N,1284,N,00,N
|
|
|
|
|
20241205,151055,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,213500,-5500,5,-2.51,36637217500,169321,41.87,218500,221000,211500,284500,153500,219000,216375.48,10.76,-2900,-14152,231666,225332,214166,207832,196666,228500,211000,4439,65500,5000,166440,500,1,88773116,189531,767.99,3.64,12,0.19,278.00,58660.00,244500,20241125,-12.68,107900,20240214,97.87,244500,-12.68,20241125,107900,97.87,20240214,244500,-12.68,20241125,107900,97.87,20240214,0.25,N,329180,5000,4438 억,,9555851,N,N,1281,N,00,N
|
|
|
|
|
20241205,141040,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,215500,-3500,5,-1.60,26682088000,122663,30.33,218500,221000,214500,284500,153500,219000,217522.13,10.76,-2900,-17560,231666,225332,214166,207832,196666,228500,211000,4439,65500,5000,166440,500,1,88773116,191306,775.18,3.67,12,0.14,278.00,58660.00,244500,20241125,-11.86,107900,20240214,99.72,244500,-11.86,20241125,107900,99.72,20240214,244500,-11.86,20241125,107900,99.72,20240214,0.25,N,329180,5000,4438 억,,9555851,N,N,1281,N,00,N
|
|
|
|
|
20241205,131050,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,215500,-3500,5,-1.60,23385126500,107383,26.55,218500,221000,214500,284500,153500,219000,217771.75,10.76,-2900,-13821,231666,225332,214166,207832,196666,228500,211000,4439,65500,5000,166440,500,1,88773116,191306,775.18,3.67,12,0.12,278.00,58660.00,244500,20241125,-11.86,107900,20240214,99.72,244500,-11.86,20241125,107900,99.72,20240214,244500,-11.86,20241125,107900,99.72,20240214,0.25,N,329180,5000,4438 억,,9555851,N,N,1281,N,00,N
|
|
|
|
|
20241205,121050,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,218000,-1000,5,-0.46,20286260500,93072,23.01,218500,221000,214500,284500,153500,219000,217961.79,10.76,-2900,-6816,231666,225332,214166,207832,196666,228500,211000,4439,65500,5000,166440,500,1,88773116,193525,784.17,3.72,12,0.10,278.00,58660.00,244500,20241125,-10.84,107900,20240214,102.04,244500,-10.84,20241125,107900,102.04,20240214,244500,-10.84,20241125,107900,102.04,20240214,0.25,N,329180,5000,4438 억,,9555851,N,N,1281,N,00,N
|
|
|
|
|
20241205,111049,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,217000,-2000,5,-0.91,16063770500,73736,18.23,218500,221000,214500,284500,153500,219000,217853.39,10.76,-2900,-583,231666,225332,214166,207832,196666,228500,211000,4439,65500,5000,166440,500,1,88773116,192638,780.58,3.70,12,0.08,278.00,58660.00,244500,20241125,-11.25,107900,20240214,101.11,244500,-11.25,20241125,107900,101.11,20240214,244500,-11.25,20241125,107900,101.11,20240214,0.25,N,329180,5000,4438 억,,9555851,N,N,1281,N,00,N
|
|
|
|
|
20241205,101048,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,217500,-1500,5,-0.68,13394400500,61460,15.20,218500,221000,214500,284500,153500,219000,217934.87,10.76,-2900,-387,231666,225332,214166,207832,196666,228500,211000,4439,65500,5000,166440,500,1,88773116,193082,782.37,3.71,12,0.07,278.00,58660.00,244500,20241125,-11.04,107900,20240214,101.58,244500,-11.04,20241125,107900,101.58,20240214,244500,-11.04,20241125,107900,101.58,20240214,0.25,N,329180,5000,4438 억,,9555851,N,N,1281,N,00,N
|
|
|
|
|
20241205,091054,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,218000,-1000,5,-0.46,3596545500,16419,4.06,218500,221000,217000,284500,153500,219000,219048.12,10.76,-2900,-2694,231666,225332,214166,207832,196666,228500,211000,4439,65500,5000,166440,500,1,88773116,193525,784.17,3.72,12,0.02,278.00,58660.00,244500,20241125,-10.84,107900,20240214,102.04,244500,-10.84,20241125,107900,102.04,20240214,244500,-10.84,20241125,107900,102.04,20240214,0.25,N,329180,5000,4438 억,,9555851,N,N,1281,N,00,N
|
2024-12-04 18:14:01 +09:00
|
|
|
20241204,161030,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,219000,6000,2,2.82,85677222500,403097,153.16,207500,220500,203000,276500,149500,213000,212543.36,10.71,0,59612,218000,215500,212500,210000,207000,216750,211250,4439,63500,5000,161880,500,1,88773116,194413,787.77,3.73,12,0.45,278.00,58660.00,244500,20241125,-10.43,107900,20240214,102.97,244500,-10.43,20241125,107900,102.97,20240214,244500,-10.43,20241125,107900,102.97,20240214,0.23,N,329180,5000,4438 억,,9508042,N,N,1281,N,00,N
|
|
|
|
|
20241204,151032,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,219500,6500,2,3.05,80600057500,379913,144.35,207500,220500,203000,276500,149500,213000,212153.88,10.71,0,56617,218000,215500,212500,210000,207000,216750,211250,4439,63500,5000,161880,500,1,88773116,194857,789.57,3.74,12,0.43,278.00,58660.00,244500,20241125,-10.22,107900,20240214,103.43,244500,-10.22,20241125,107900,103.43,20240214,244500,-10.22,20241125,107900,103.43,20240214,0.23,N,329180,5000,4438 억,,9508042,N,N,206,N,00,N
|
|
|
|
|
20241204,141034,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,217000,4000,2,1.88,71437322500,338028,128.44,207500,220500,203000,276500,149500,213000,211335.27,10.71,0,54897,218000,215500,212500,210000,207000,216750,211250,4439,63500,5000,161880,500,1,88773116,192638,780.58,3.70,12,0.38,278.00,58660.00,244500,20241125,-11.25,107900,20240214,101.11,244500,-11.25,20241125,107900,101.11,20240214,244500,-11.25,20241125,107900,101.11,20240214,0.23,N,329180,5000,4438 억,,9508042,N,N,206,N,00,N
|
|
|
|
|
20241204,131026,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,216000,3000,2,1.41,61715248500,293482,111.51,207500,219000,203000,276500,149500,213000,210285.85,10.71,0,56694,218000,215500,212500,210000,207000,216750,211250,4439,63500,5000,161880,500,1,88773116,191750,776.98,3.68,12,0.33,278.00,58660.00,244500,20241125,-11.66,107900,20240214,100.19,244500,-11.66,20241125,107900,100.19,20240214,244500,-11.66,20241125,107900,100.19,20240214,0.23,N,329180,5000,4438 억,,9508042,N,N,206,N,00,N
|
|
|
|
|
20241204,121021,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,218000,5000,2,2.35,55800359500,266281,101.18,207500,218000,203000,276500,149500,213000,209553.77,10.71,0,53708,218000,215500,212500,210000,207000,216750,211250,4439,63500,5000,161880,500,1,88773116,193525,784.17,3.72,12,0.30,278.00,58660.00,244500,20241125,-10.84,107900,20240214,102.04,244500,-10.84,20241125,107900,102.04,20240214,244500,-10.84,20241125,107900,102.04,20240214,0.23,N,329180,5000,4438 억,,9508042,N,N,206,N,00,N
|
|
|
|
|
20241204,111012,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,212000,-1000,5,-0.47,47327894000,226826,86.18,207500,213500,203000,276500,149500,213000,208651.90,10.71,0,45070,218000,215500,212500,210000,207000,216750,211250,4439,63500,5000,161880,500,1,88773116,188199,762.59,3.61,12,0.26,278.00,58660.00,244500,20241125,-13.29,107900,20240214,96.48,244500,-13.29,20241125,107900,96.48,20240214,244500,-13.29,20241125,107900,96.48,20240214,0.23,N,329180,5000,4438 억,,9508042,N,N,206,N,00,N
|
|
|
|
|
20241204,101015,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205500,-7500,5,-3.52,34914960000,167826,63.77,207500,213000,203000,276500,149500,213000,208041.14,10.71,0,22322,218000,215500,212500,210000,207000,216750,211250,4439,63500,5000,161880,500,1,88773116,182429,739.21,3.50,12,0.19,278.00,58660.00,244500,20241125,-15.95,107900,20240214,90.45,244500,-15.95,20241125,107900,90.45,20240214,244500,-15.95,20241125,107900,90.45,20240214,0.23,N,329180,5000,4438 억,,9508042,N,N,206,N,00,N
|
|
|
|
|
20241204,091035,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,211000,-2000,5,-0.94,10337449000,49524,18.82,207500,212500,206000,276500,149500,213000,208731.84,10.71,0,8481,218000,215500,212500,210000,207000,216750,211250,4439,63500,5000,161880,500,1,88773116,187311,758.99,3.60,12,0.06,278.00,58660.00,244500,20241125,-13.70,107900,20240214,95.55,244500,-13.70,20241125,107900,95.55,20240214,244500,-13.70,20241125,107900,95.55,20240214,0.23,N,329180,5000,4438 억,,9508042,N,N,206,N,00,N
|
2024-12-03 18:14:28 +09:00
|
|
|
20241203,161119,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,213000,2000,2,0.95,55711292000,261954,91.21,211500,215000,209500,274000,148000,211000,212675.75,10.74,0,2770,228333,219666,214833,206166,201333,217250,203750,4439,63000,5000,160360,500,1,88773116,189087,766.19,3.63,12,0.30,278.00,58660.00,244500,20241125,-12.88,107900,20240214,97.41,244500,-12.88,20241125,107900,97.41,20240214,244500,-12.88,20241125,107900,97.41,20240214,0.23,N,329180,5000,4438 억,,9536885,N,N,206,N,00,N
|
|
|
|
|
20241203,151200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,212500,1500,2,0.71,49836127500,234387,81.61,211500,215000,209500,274000,148000,211000,212623.57,10.74,0,-3036,228333,219666,214833,206166,201333,217250,203750,4439,63000,5000,160360,500,1,88773116,188643,764.39,3.62,12,0.26,278.00,58660.00,244500,20241125,-13.09,107900,20240214,96.94,244500,-13.09,20241125,107900,96.94,20240214,244500,-13.09,20241125,107900,96.94,20240214,0.23,N,329180,5000,4438 억,,9536885,N,N,1895,N,00,N
|
|
|
|
|
20241203,141136,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,212500,1500,2,0.71,42458173500,199666,69.52,211500,215000,209500,274000,148000,211000,212646.36,10.74,0,-6347,228333,219666,214833,206166,201333,217250,203750,4439,63000,5000,160360,500,1,88773116,188643,764.39,3.62,12,0.22,278.00,58660.00,244500,20241125,-13.09,107900,20240214,96.94,244500,-13.09,20241125,107900,96.94,20240214,244500,-13.09,20241125,107900,96.94,20240214,0.23,N,329180,5000,4438 억,,9536885,N,N,1895,N,00,N
|
|
|
|
|
20241203,131136,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,213500,2500,2,1.18,33930179500,159736,55.62,211500,214500,209500,274000,148000,211000,212414.50,10.74,0,-4290,228333,219666,214833,206166,201333,217250,203750,4439,63000,5000,160360,500,1,88773116,189531,767.99,3.64,12,0.18,278.00,58660.00,244500,20241125,-12.68,107900,20240214,97.87,244500,-12.68,20241125,107900,97.87,20240214,244500,-12.68,20241125,107900,97.87,20240214,0.23,N,329180,5000,4438 억,,9536885,N,N,1895,N,00,N
|
|
|
|
|
20241203,121154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,212000,1000,2,0.47,29868329000,140652,48.97,211500,214500,209500,274000,148000,211000,212356.67,10.74,0,-7488,228333,219666,214833,206166,201333,217250,203750,4439,63000,5000,160360,500,1,88773116,188199,762.59,3.61,12,0.16,278.00,58660.00,244500,20241125,-13.29,107900,20240214,96.48,244500,-13.29,20241125,107900,96.48,20240214,244500,-13.29,20241125,107900,96.48,20240214,0.23,N,329180,5000,4438 억,,9536885,N,N,1895,N,00,N
|
|
|
|
|
20241203,111126,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,212000,1000,2,0.47,26123970000,123005,42.83,211500,214500,209500,274000,148000,211000,212381.87,10.74,0,-9617,228333,219666,214833,206166,201333,217250,203750,4439,63000,5000,160360,500,1,88773116,188199,762.59,3.61,12,0.14,278.00,58660.00,244500,20241125,-13.29,107900,20240214,96.48,244500,-13.29,20241125,107900,96.48,20240214,244500,-13.29,20241125,107900,96.48,20240214,0.23,N,329180,5000,4438 억,,9536885,N,N,1895,N,00,N
|
|
|
|
|
20241203,101114,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,213000,2000,2,0.95,18449866500,86959,30.28,211500,214500,209500,274000,148000,211000,212168.02,10.74,0,-5958,228333,219666,214833,206166,201333,217250,203750,4439,63000,5000,160360,500,1,88773116,189087,766.19,3.63,12,0.10,278.00,58660.00,244500,20241125,-12.88,107900,20240214,97.41,244500,-12.88,20241125,107900,97.41,20240214,244500,-12.88,20241125,107900,97.41,20240214,0.23,N,329180,5000,4438 억,,9536885,N,N,1895,N,00,N
|
|
|
|
|
20241203,091105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,210500,-500,5,-0.24,5202721000,24575,8.56,211500,213500,210000,274000,148000,211000,211709.17,10.74,0,-3391,228333,219666,214833,206166,201333,217250,203750,4439,63000,5000,160360,500,1,88773116,186867,757.19,3.59,12,0.03,278.00,58660.00,244500,20241125,-13.91,107900,20240214,95.09,244500,-13.91,20241125,107900,95.09,20240214,244500,-13.91,20241125,107900,95.09,20240214,0.23,N,329180,5000,4438 억,,9536885,N,N,1895,N,00,N
|
2024-12-02 18:12:38 +09:00
|
|
|
20241202,161046,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,211000,-9000,5,-4.09,60907052000,285290,123.30,222000,223500,210000,286000,154000,220000,213503.07,10.74,0,36525,230666,225332,221666,216332,212666,223500,214500,4439,66000,5000,167200,500,1,88773116,187311,758.99,3.60,12,0.32,278.00,58660.00,244500,20241125,-13.70,107900,20240214,95.55,244500,-13.70,20241125,107900,95.55,20240214,244500,-13.70,20241125,107900,95.55,20240214,0.23,N,329180,5000,4438 억,,9536494,N,N,1895,N,00,N
|
|
|
|
|
20241202,151238,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,210500,-9500,5,-4.32,56542971500,264605,114.36,222000,223500,210000,286000,154000,220000,213688.10,10.74,0,29435,230666,225332,221666,216332,212666,223500,214500,4439,66000,5000,167200,500,1,88773116,186867,757.19,3.59,12,0.30,278.00,58660.00,244500,20241125,-13.91,107900,20240214,95.09,244500,-13.91,20241125,107900,95.09,20240214,244500,-13.91,20241125,107900,95.09,20240214,0.23,N,329180,5000,4438 억,,9536494,N,N,415,N,00,N
|
|
|
|
|
20241202,141133,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,213000,-7000,5,-3.18,47536416500,222038,95.96,222000,223500,210000,286000,154000,220000,214091.22,10.74,0,26957,230666,225332,221666,216332,212666,223500,214500,4439,66000,5000,167200,500,1,88773116,189087,766.19,3.63,12,0.25,278.00,58660.00,244500,20241125,-12.88,107900,20240214,97.41,244500,-12.88,20241125,107900,97.41,20240214,244500,-12.88,20241125,107900,97.41,20240214,0.23,N,329180,5000,4438 억,,9536494,N,N,415,N,00,N
|
|
|
|
|
20241202,131101,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,210500,-9500,5,-4.32,41693353500,194496,84.06,222000,223500,210000,286000,154000,220000,214365.98,10.74,0,22051,230666,225332,221666,216332,212666,223500,214500,4439,66000,5000,167200,500,1,88773116,186867,757.19,3.59,12,0.22,278.00,58660.00,244500,20241125,-13.91,107900,20240214,95.09,244500,-13.91,20241125,107900,95.09,20240214,244500,-13.91,20241125,107900,95.09,20240214,0.23,N,329180,5000,4438 억,,9536494,N,N,415,N,00,N
|
|
|
|
|
20241202,121129,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,211000,-9000,5,-4.09,36092822000,167997,72.61,222000,223500,210000,286000,154000,220000,214841.91,10.74,0,15481,230666,225332,221666,216332,212666,223500,214500,4439,66000,5000,167200,500,1,88773116,187311,758.99,3.60,12,0.19,278.00,58660.00,244500,20241125,-13.70,107900,20240214,95.55,244500,-13.70,20241125,107900,95.55,20240214,244500,-13.70,20241125,107900,95.55,20240214,0.23,N,329180,5000,4438 억,,9536494,N,N,415,N,00,N
|
|
|
|
|
20241202,111029,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,211000,-9000,5,-4.09,31567726000,146582,63.35,222000,223500,210000,286000,154000,220000,215358.66,10.74,0,14360,230666,225332,221666,216332,212666,223500,214500,4439,66000,5000,167200,500,1,88773116,187311,758.99,3.60,12,0.17,278.00,58660.00,244500,20241125,-13.70,107900,20240214,95.55,244500,-13.70,20241125,107900,95.55,20240214,244500,-13.70,20241125,107900,95.55,20240214,0.23,N,329180,5000,4438 억,,9536494,N,N,415,N,00,N
|
|
|
|
|
20241202,101038,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,214500,-5500,5,-2.50,20019997500,92283,39.88,222000,223500,211500,286000,154000,220000,216941.17,10.74,0,13078,230666,225332,221666,216332,212666,223500,214500,4439,66000,5000,167200,500,1,88773116,190418,771.58,3.66,12,0.10,278.00,58660.00,244500,20241125,-12.27,107900,20240214,98.80,244500,-12.27,20241125,107900,98.80,20240214,244500,-12.27,20241125,107900,98.80,20240214,0.23,N,329180,5000,4438 억,,9536494,N,N,415,N,00,N
|
|
|
|
|
20241202,091033,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,222500,2500,2,1.14,3581824000,16179,6.99,222000,223500,219500,286000,154000,220000,221387.66,10.74,0,690,230666,225332,221666,216332,212666,223500,214500,4439,66000,5000,167200,500,1,88773116,197520,800.36,3.79,12,0.02,278.00,58660.00,244500,20241125,-9.00,107900,20240214,106.21,244500,-9.00,20241125,107900,106.21,20240214,244500,-9.00,20241125,107900,106.21,20240214,0.23,N,329180,5000,4438 억,,9536494,N,N,415,N,00,N
|
