170 lines
79 KiB
CSV
170 lines
79 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
|
|
20230731,160454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46750,1550,2,3.43,46173261650,992179,72.77,45850,47450,44300,58700,31650,45200,46537.03,2.75,0,126255,48900,47050,43750,41900,38600,47975,42825,10894,13525,5000,32540,50,1,216873399,101388,-2.87,6.73,12,0.46,-16262.00,6950.00,49900,20230712,-6.31,17250,20221017,171.01,49900,-6.31,20230712,17600,165.62,20230103,49900,-6.31,20230712,17250,171.01,20221017,0.32,Y,042660,5000,10893 억,,5965833,N,N,50451,N,00,N
|
|
20230731,150458,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46850,1650,2,3.65,43094803100,926354,67.94,45850,47450,44300,58700,31650,45200,46520.89,2.75,0,124954,48900,47050,43750,41900,38600,47975,42825,10894,13525,5000,32540,50,1,216873399,101605,-2.88,6.74,12,0.43,-16262.00,6950.00,49900,20230712,-6.11,17250,20221017,171.59,49900,-6.11,20230712,17600,166.19,20230103,49900,-6.11,20230712,17250,171.59,20221017,0.32,Y,042660,5000,10893 억,,5965833,N,N,28215,N,00,N
|
|
20230731,140456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46950,1750,2,3.87,39472414000,849118,62.27,45850,47450,44300,58700,31650,45200,46486.38,2.75,0,104460,48900,47050,43750,41900,38600,47975,42825,10894,13525,5000,32540,50,1,216873399,101822,-2.89,6.76,12,0.39,-16262.00,6950.00,49900,20230712,-5.91,17250,20221017,172.17,49900,-5.91,20230712,17600,166.76,20230103,49900,-5.91,20230712,17250,172.17,20221017,0.32,Y,042660,5000,10893 억,,5965833,N,N,28215,N,00,N
|
|
20230731,130457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46850,1650,2,3.65,37097780850,798432,58.56,45850,47450,44300,58700,31650,45200,46463.30,2.75,0,100643,48900,47050,43750,41900,38600,47975,42825,10894,13525,5000,32540,50,1,216873399,101605,-2.88,6.74,12,0.37,-16262.00,6950.00,49900,20230712,-6.11,17250,20221017,171.59,49900,-6.11,20230712,17600,166.19,20230103,49900,-6.11,20230712,17250,171.59,20221017,0.32,Y,042660,5000,10893 억,,5965833,N,N,28215,N,00,N
|
|
20230731,120502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46850,1650,2,3.65,34354095500,740028,54.27,45850,47450,44300,58700,31650,45200,46422.70,2.75,0,82382,48900,47050,43750,41900,38600,47975,42825,10894,13525,5000,32540,50,1,216873399,101605,-2.88,6.74,12,0.34,-16262.00,6950.00,49900,20230712,-6.11,17250,20221017,171.59,49900,-6.11,20230712,17600,166.19,20230103,49900,-6.11,20230712,17250,171.59,20221017,0.32,Y,042660,5000,10893 억,,5965833,N,N,28215,N,00,N
|
|
20230731,110503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,47000,1800,2,3.98,30957421700,667655,48.97,45850,47450,44300,58700,31650,45200,46367.40,2.75,0,71339,48900,47050,43750,41900,38600,47975,42825,10894,13525,5000,32540,50,1,216873399,101930,-2.89,6.76,12,0.31,-16262.00,6950.00,49900,20230712,-5.81,17250,20221017,172.46,49900,-5.81,20230712,17600,167.05,20230103,49900,-5.81,20230712,17250,172.46,20221017,0.32,Y,042660,5000,10893 억,,5965833,N,N,28215,N,00,N
|
|
20230731,100503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46800,1600,2,3.54,24021411000,520327,38.16,45850,47450,44300,58700,31650,45200,46166.00,2.75,0,23939,48900,47050,43750,41900,38600,47975,42825,10894,13525,5000,32540,50,1,216873399,101497,-2.88,6.73,12,0.24,-16262.00,6950.00,49900,20230712,-6.21,17250,20221017,171.30,49900,-6.21,20230712,17600,165.91,20230103,49900,-6.21,20230712,17250,171.30,20221017,0.32,Y,042660,5000,10893 억,,5965833,N,N,28215,N,00,N
|
|
20230731,090455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45750,550,2,1.22,968022400,21119,1.55,45850,45850,45700,58700,31650,45200,45836.68,2.75,0,-13679,48900,47050,43750,41900,38600,47975,42825,10894,13525,5000,32540,50,1,216873399,99220,-2.81,6.58,12,0.01,-16262.00,6950.00,49900,20230712,-8.32,17250,20221017,165.22,49900,-8.32,20230712,17600,159.94,20230103,49900,-8.32,20230712,17250,165.22,20221017,0.32,Y,042660,5000,10893 억,,5965833,N,N,28215,N,00,N
|
|
20230728,160458,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45200,3050,2,7.24,60477464450,1357794,62.89,42450,45600,40450,54700,29550,42150,44539.74,2.64,0,122570,48483,45316,43533,40366,38583,44425,39475,10894,12575,5000,30340,50,1,216873399,98027,-2.78,6.50,12,0.63,-16262.00,6950.00,49900,20230712,-9.42,17250,20221017,162.03,49900,-9.42,20230712,17600,156.82,20230103,49900,-9.42,20230712,17250,162.03,20221017,0.32,Y,042660,5000,10893 억,,5729710,N,N,28215,N,00,N
|
|
20230728,150457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45100,2950,2,7.00,57178746400,1284845,59.51,42450,45600,40450,54700,29550,42150,44502.58,2.64,0,132365,48483,45316,43533,40366,38583,44425,39475,10894,12575,5000,30340,50,1,216873399,97810,-2.77,6.49,12,0.59,-16262.00,6950.00,49900,20230712,-9.62,17250,20221017,161.45,49900,-9.62,20230712,17600,156.25,20230103,49900,-9.62,20230712,17250,161.45,20221017,0.32,Y,042660,5000,10893 억,,5729710,N,N,99228,N,00,N
|
|
20230728,140456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45300,3150,2,7.47,50467846350,1136776,52.65,42450,45500,40450,54700,29550,42150,44395.74,2.64,0,119584,48483,45316,43533,40366,38583,44425,39475,10894,12575,5000,30340,50,1,216873399,98244,-2.79,6.52,12,0.52,-16262.00,6950.00,49900,20230712,-9.22,17250,20221017,162.61,49900,-9.22,20230712,17600,157.39,20230103,49900,-9.22,20230712,17250,162.61,20221017,0.32,Y,042660,5000,10893 억,,5729710,N,N,99228,N,00,N
|
|
20230728,130458,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45100,2950,2,7.00,45439431550,1025368,47.49,42450,45500,40450,54700,29550,42150,44315.40,2.64,0,101150,48483,45316,43533,40366,38583,44425,39475,10894,12575,5000,30340,50,1,216873399,97810,-2.77,6.49,12,0.47,-16262.00,6950.00,49900,20230712,-9.62,17250,20221017,161.45,49900,-9.62,20230712,17600,156.25,20230103,49900,-9.62,20230712,17250,161.45,20221017,0.32,Y,042660,5000,10893 억,,5729710,N,N,99228,N,00,N
|
|
20230728,120455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,44850,2700,2,6.41,40921013450,924796,42.83,42450,45500,40450,54700,29550,42150,44248.86,2.64,0,83613,48483,45316,43533,40366,38583,44425,39475,10894,12575,5000,30340,50,1,216873399,97268,-2.76,6.45,12,0.43,-16262.00,6950.00,49900,20230712,-10.12,17250,20221017,160.00,49900,-10.12,20230712,17600,154.83,20230103,49900,-10.12,20230712,17250,160.00,20221017,0.32,Y,042660,5000,10893 억,,5729710,N,N,99228,N,00,N
|
|
20230728,110459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,44950,2800,2,6.64,36436436400,824324,38.18,42450,45500,40450,54700,29550,42150,44201.78,2.64,0,81739,48483,45316,43533,40366,38583,44425,39475,10894,12575,5000,30340,50,1,216873399,97485,-2.76,6.47,12,0.38,-16262.00,6950.00,49900,20230712,-9.92,17250,20221017,160.58,49900,-9.92,20230712,17600,155.40,20230103,49900,-9.92,20230712,17250,160.58,20221017,0.32,Y,042660,5000,10893 억,,5729710,N,N,99228,N,00,N
|
|
20230728,100455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,44600,2450,2,5.81,21658370050,496469,22.99,42450,44700,40450,54700,29550,42150,43625.04,2.64,0,39862,48483,45316,43533,40366,38583,44425,39475,10894,12575,5000,30340,50,1,216873399,96726,-2.74,6.42,12,0.23,-16262.00,6950.00,49900,20230712,-10.62,17250,20221017,158.55,49900,-10.62,20230712,17600,153.41,20230103,49900,-10.62,20230712,17250,158.55,20221017,0.32,Y,042660,5000,10893 억,,5729710,N,N,99228,N,00,N
|
|
20230728,090458,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,42100,-50,5,-0.12,2592356750,62033,2.87,42450,42500,40450,54700,29550,42150,41789.53,2.64,0,-7399,48483,45316,43533,40366,38583,44425,39475,10894,12575,5000,30340,50,1,216873399,91304,-2.59,6.06,12,0.03,-16262.00,6950.00,49900,20230712,-15.63,17250,20221017,144.06,49900,-15.63,20230712,17600,139.20,20230103,49900,-15.63,20230712,17250,144.06,20221017,0.32,Y,042660,5000,10893 억,,5729710,N,N,99228,N,00,N
|
|
20230727,160455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,42150,-1150,5,-2.66,95768368400,2147637,133.67,44000,46700,41750,56200,30350,43300,44598.92,2.62,-150265,188953,46900,45100,43800,42000,40700,44450,41350,10894,12925,5000,31170,50,1,216873399,91412,-2.59,6.06,12,0.99,-16262.00,6950.00,49900,20230712,-15.53,17250,20221017,144.35,49900,-15.53,20230712,17600,139.49,20230103,49900,-15.53,20230712,17250,144.35,20221017,0.29,Y,042660,5000,10893 억,,5676963,N,N,99228,N,00,N
|
|
20230727,150456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,42050,-1250,5,-2.89,87047819700,1940514,120.78,44000,46700,41950,56200,30350,43300,44858.21,2.62,-150265,157249,46900,45100,43800,42000,40700,44450,41350,10894,12925,5000,31170,50,1,216873399,91195,-2.59,6.05,12,0.89,-16262.00,6950.00,49900,20230712,-15.73,17250,20221017,143.77,49900,-15.73,20230712,17600,138.92,20230103,49900,-15.73,20230712,17250,143.77,20221017,0.29,Y,042660,5000,10893 억,,5676963,N,N,66034,N,00,N
|
|
20230727,140452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45400,2100,2,4.85,69729464650,1539720,95.84,44000,46700,43950,56200,30350,43300,45287.24,2.62,-150265,96855,46900,45100,43800,42000,40700,44450,41350,10894,12925,5000,31170,50,1,216873399,98461,-2.79,6.53,12,0.71,-16262.00,6950.00,49900,20230712,-9.02,17250,20221017,163.19,49900,-9.02,20230712,17600,157.95,20230103,49900,-9.02,20230712,17250,163.19,20221017,0.29,Y,042660,5000,10893 억,,5676963,N,N,66034,N,00,N
|
|
20230727,130453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,44250,950,2,2.19,60729065600,1339040,83.34,44000,46700,43950,56200,30350,43300,45352.85,2.62,-150265,110096,46900,45100,43800,42000,40700,44450,41350,10894,12925,5000,31170,50,1,216873399,95966,-2.72,6.37,12,0.62,-16262.00,6950.00,49900,20230712,-11.32,17250,20221017,156.52,49900,-11.32,20230712,17600,151.42,20230103,49900,-11.32,20230712,17250,156.52,20221017,0.29,Y,042660,5000,10893 억,,5676963,N,N,66034,N,00,N
|
|
20230727,120455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,44600,1300,2,3.00,56542226800,1244561,77.46,44000,46700,43950,56200,30350,43300,45431.64,2.62,-150265,105328,46900,45100,43800,42000,40700,44450,41350,10894,12925,5000,31170,50,1,216873399,96726,-2.74,6.42,12,0.57,-16262.00,6950.00,49900,20230712,-10.62,17250,20221017,158.55,49900,-10.62,20230712,17600,153.41,20230103,49900,-10.62,20230712,17250,158.55,20221017,0.29,Y,042660,5000,10893 억,,5676963,N,N,66034,N,00,N
|
|
20230727,110454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,44800,1500,2,3.46,50556794500,1110295,69.11,44000,46700,43950,56200,30350,43300,45534.77,2.62,-150265,107166,46900,45100,43800,42000,40700,44450,41350,10894,12925,5000,31170,50,1,216873399,97159,-2.75,6.45,12,0.51,-16262.00,6950.00,49900,20230712,-10.22,17250,20221017,159.71,49900,-10.22,20230712,17600,154.55,20230103,49900,-10.22,20230712,17250,159.71,20221017,0.29,Y,042660,5000,10893 억,,5676963,N,N,66034,N,00,N
|
|
20230727,100454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45400,2100,2,4.85,40680627150,890751,55.44,44000,46700,43950,56200,30350,43300,45670.31,2.62,-150265,122886,46900,45100,43800,42000,40700,44450,41350,10894,12925,5000,31170,50,1,216873399,98461,-2.79,6.53,12,0.41,-16262.00,6950.00,49900,20230712,-9.02,17250,20221017,163.19,49900,-9.02,20230712,17600,157.95,20230103,49900,-9.02,20230712,17250,163.19,20221017,0.29,Y,042660,5000,10893 억,,5676963,N,N,66034,N,00,N
|
|
20230727,090454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,44750,1450,2,3.35,5555140350,123732,7.70,44000,45500,43950,56200,30350,43300,44897.90,2.62,-150265,12363,46900,45100,43800,42000,40700,44450,41350,10894,12925,5000,31170,50,1,216873399,97051,-2.75,6.44,12,0.06,-16262.00,6950.00,49900,20230712,-10.32,17250,20221017,159.42,49900,-10.32,20230712,17600,154.26,20230103,49900,-10.32,20230712,17250,159.42,20221017,0.29,Y,042660,5000,10893 억,,5676963,N,N,66034,N,00,N
|
|
20230726,160452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,43300,-2050,5,-4.52,69651706800,1598260,91.77,45600,45600,42500,58900,31750,45350,43579.71,2.69,0,-49985,47950,46650,44500,43200,41050,47300,43850,10894,13575,5000,32650,50,1,216873399,93906,-2.66,6.23,12,0.74,-16262.00,6950.00,49900,20230712,-13.23,17250,20221017,151.01,49900,-13.23,20230712,17600,146.02,20230103,49900,-13.23,20230712,17250,151.01,20221017,0.28,Y,042660,5000,10893 억,,5827228,N,N,65950,N,00,N
|
|
20230726,150455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,43300,-2050,5,-4.52,66838027950,1533311,88.04,45600,45600,42500,58900,31750,45350,43589.96,2.69,0,-62673,47950,46650,44500,43200,41050,47300,43850,10894,13575,5000,32650,50,1,216873399,93906,-2.66,6.23,12,0.71,-16262.00,6950.00,49900,20230712,-13.23,17250,20221017,151.01,49900,-13.23,20230712,17600,146.02,20230103,49900,-13.23,20230712,17250,151.01,20221017,0.28,Y,042660,5000,10893 억,,5827228,N,N,14200,N,00,N
|
|
20230726,140454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,43350,-2000,5,-4.41,54761821750,1256715,72.16,45600,45600,42500,58900,31750,45350,43574.52,2.69,0,-44542,47950,46650,44500,43200,41050,47300,43850,10894,13575,5000,32650,50,1,216873399,94015,-2.67,6.24,12,0.58,-16262.00,6950.00,49900,20230712,-13.13,17250,20221017,151.30,49900,-13.13,20230712,17600,146.31,20230103,49900,-13.13,20230712,17250,151.30,20221017,0.28,Y,042660,5000,10893 억,,5827228,N,N,14200,N,00,N
|
|
20230726,130451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,43450,-1900,5,-4.19,45040702450,1032231,59.27,45600,45600,42500,58900,31750,45350,43633.33,2.69,0,-32982,47950,46650,44500,43200,41050,47300,43850,10894,13575,5000,32650,50,1,216873399,94231,-2.67,6.25,12,0.48,-16262.00,6950.00,49900,20230712,-12.93,17250,20221017,151.88,49900,-12.93,20230712,17600,146.88,20230103,49900,-12.93,20230712,17250,151.88,20221017,0.28,Y,042660,5000,10893 억,,5827228,N,N,14200,N,00,N
|
|
20230726,120453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,43650,-1700,5,-3.75,40917871500,937412,53.83,45600,45600,42500,58900,31750,45350,43648.74,2.69,0,-55692,47950,46650,44500,43200,41050,47300,43850,10894,13575,5000,32650,50,1,216873399,94665,-2.68,6.28,12,0.43,-16262.00,6950.00,49900,20230712,-12.53,17250,20221017,153.04,49900,-12.53,20230712,17600,148.01,20230103,49900,-12.53,20230712,17250,153.04,20221017,0.28,Y,042660,5000,10893 억,,5827228,N,N,14200,N,00,N
|
|
20230726,110450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,43500,-1850,5,-4.08,34784417800,797842,45.81,45600,45600,42500,58900,31750,45350,43596.81,2.69,0,-67368,47950,46650,44500,43200,41050,47300,43850,10894,13575,5000,32650,50,1,216873399,94340,-2.67,6.26,12,0.37,-16262.00,6950.00,49900,20230712,-12.83,17250,20221017,152.17,49900,-12.83,20230712,17600,147.16,20230103,49900,-12.83,20230712,17250,152.17,20221017,0.28,Y,042660,5000,10893 억,,5827228,N,N,14200,N,00,N
|
|
20230726,100454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,43550,-1800,5,-3.97,22816353350,520532,29.89,45600,45600,43150,58900,31750,45350,43831.01,2.69,0,-61098,47950,46650,44500,43200,41050,47300,43850,10894,13575,5000,32650,50,1,216873399,94448,-2.68,6.27,12,0.24,-16262.00,6950.00,49900,20230712,-12.73,17250,20221017,152.46,49900,-12.73,20230712,17600,147.44,20230103,49900,-12.73,20230712,17250,152.46,20221017,0.28,Y,042660,5000,10893 억,,5827228,N,N,14200,N,00,N
|
|
20230726,090449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,44000,-1350,5,-2.98,4530315900,101442,5.82,45600,45600,43500,58900,31750,45350,44655.06,2.69,0,-17914,47950,46650,44500,43200,41050,47300,43850,10894,13575,5000,32650,50,1,216873399,95424,-2.71,6.33,12,0.05,-16262.00,6950.00,49900,20230712,-11.82,17250,20221017,155.07,49900,-11.82,20230712,17600,150.00,20230103,49900,-11.82,20230712,17250,155.07,20221017,0.28,Y,042660,5000,10893 억,,5827228,N,N,14200,N,00,N
|
|
20230725,160448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45350,1950,2,4.49,76424022150,1731758,139.05,43100,45800,42350,56400,30400,43400,44126.10,2.61,0,179574,44866,44132,43566,42832,42266,43850,42550,10894,13000,5000,31240,50,1,216873399,98352,-2.79,6.53,12,0.80,-16262.00,6950.00,49900,20230712,-9.12,17250,20221017,162.90,49900,-9.12,20230712,17600,157.67,20230103,49900,-9.12,20230712,17250,162.90,20221017,0.28,Y,042660,5000,10893 억,,5651741,N,N,14200,N,00,N
|
|
20230725,150445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45400,2000,2,4.61,70370231200,1598592,128.36,43100,45800,42350,56400,30400,43400,44020.33,2.61,0,201581,44866,44132,43566,42832,42266,43850,42550,10894,13000,5000,31240,50,1,216873399,98461,-2.79,6.53,12,0.74,-16262.00,6950.00,49900,20230712,-9.02,17250,20221017,163.19,49900,-9.02,20230712,17600,157.95,20230103,49900,-9.02,20230712,17250,163.19,20221017,0.28,Y,042660,5000,10893 억,,5651741,N,N,20107,N,00,N
|
|
20230725,140445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45050,1650,2,3.80,60442253000,1379780,110.79,43100,45500,42350,56400,30400,43400,43805.87,2.61,0,206058,44866,44132,43566,42832,42266,43850,42550,10894,13000,5000,31240,50,1,216873399,97701,-2.77,6.48,12,0.64,-16262.00,6950.00,49900,20230712,-9.72,17250,20221017,161.16,49900,-9.72,20230712,17600,155.97,20230103,49900,-9.72,20230712,17250,161.16,20221017,0.28,Y,042660,5000,10893 억,,5651741,N,N,20107,N,00,N
|
|
20230725,130449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,44250,850,2,1.96,46758594300,1075516,86.36,43100,44550,42350,56400,30400,43400,43475.53,2.61,0,218673,44866,44132,43566,42832,42266,43850,42550,10894,13000,5000,31240,50,1,216873399,95966,-2.72,6.37,12,0.50,-16262.00,6950.00,49900,20230712,-11.32,17250,20221017,156.52,49900,-11.32,20230712,17600,151.42,20230103,49900,-11.32,20230712,17250,156.52,20221017,0.28,Y,042660,5000,10893 억,,5651741,N,N,20107,N,00,N
|
|
20230725,120449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,44100,700,2,1.61,40637040000,937412,75.27,43100,44450,42350,56400,30400,43400,43350.22,2.61,0,216505,44866,44132,43566,42832,42266,43850,42550,10894,13000,5000,31240,50,1,216873399,95641,-2.71,6.35,12,0.43,-16262.00,6950.00,49900,20230712,-11.62,17250,20221017,155.65,49900,-11.62,20230712,17600,150.57,20230103,49900,-11.62,20230712,17250,155.65,20221017,0.28,Y,042660,5000,10893 억,,5651741,N,N,20107,N,00,N
|
|
20230725,110447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,43250,-150,5,-0.35,29395251450,681539,54.72,43100,43800,42350,56400,30400,43400,43130.49,2.61,0,162175,44866,44132,43566,42832,42266,43850,42550,10894,13000,5000,31240,50,1,216873399,93798,-2.66,6.22,12,0.31,-16262.00,6950.00,49900,20230712,-13.33,17250,20221017,150.72,49900,-13.33,20230712,17600,145.74,20230103,49900,-13.33,20230712,17250,150.72,20221017,0.28,Y,042660,5000,10893 억,,5651741,N,N,20107,N,00,N
|
|
20230725,100447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,43400,0,3,0.00,21572172550,499574,40.11,43100,43800,42350,56400,30400,43400,43180.91,2.61,0,99026,44866,44132,43566,42832,42266,43850,42550,10894,13000,5000,31240,50,1,216873399,94123,-2.67,6.24,12,0.23,-16262.00,6950.00,49900,20230712,-13.03,17250,20221017,151.59,49900,-13.03,20230712,17600,146.59,20230103,49900,-13.03,20230712,17250,151.59,20221017,0.28,Y,042660,5000,10893 억,,5651741,N,N,20107,N,00,N
|
|
20230725,090447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,42800,-600,5,-1.38,2741986000,63760,5.12,43100,43400,42650,56400,30400,43400,43001.62,2.61,0,10399,44866,44132,43566,42832,42266,43850,42550,10894,13000,5000,31240,50,1,216873399,92822,-2.63,6.16,12,0.03,-16262.00,6950.00,49900,20230712,-14.23,17250,20221017,148.12,49900,-14.23,20230712,17600,143.18,20230103,49900,-14.23,20230712,17250,148.12,20221017,0.28,Y,042660,5000,10893 억,,5651741,N,N,20107,N,00,N
|
|
20230724,160448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,43400,-600,5,-1.36,53965387550,1235095,88.73,43650,44300,43000,57200,30800,44000,43693.76,2.57,2275,79977,46933,45466,44583,43116,42233,45025,42675,10894,13200,5000,31680,50,1,216873399,94123,-2.67,6.24,12,0.57,-16262.00,6950.00,49900,20230712,-13.03,17250,20221017,151.59,49900,-13.03,20230712,17600,146.59,20230103,49900,-13.03,20230712,17250,151.59,20221017,0.28,Y,042660,5000,10893 억,,5573066,N,N,20107,N,00,N
|
|
20230724,150444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,43500,-500,5,-1.14,51767542700,1184472,85.09,43650,44300,43000,57200,30800,44000,43705.14,2.57,2275,79304,46933,45466,44583,43116,42233,45025,42675,10894,13200,5000,31680,50,1,216873399,94340,-2.67,6.26,12,0.55,-16262.00,6950.00,49900,20230712,-12.83,17250,20221017,152.17,49900,-12.83,20230712,17600,147.16,20230103,49900,-12.83,20230712,17250,152.17,20221017,0.28,Y,042660,5000,10893 억,,5573066,N,N,13112,N,00,N
|
|
20230724,140443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,43550,-450,5,-1.02,44949965600,1027991,73.85,43650,44300,43000,57200,30800,44000,43726.00,2.57,2275,61726,46933,45466,44583,43116,42233,45025,42675,10894,13200,5000,31680,50,1,216873399,94448,-2.68,6.27,12,0.47,-16262.00,6950.00,49900,20230712,-12.73,17250,20221017,152.46,49900,-12.73,20230712,17600,147.44,20230103,49900,-12.73,20230712,17250,152.46,20221017,0.28,Y,042660,5000,10893 억,,5573066,N,N,13112,N,00,N
|
|
20230724,130444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,44100,100,2,0.23,36744420550,840173,60.36,43650,44300,43000,57200,30800,44000,43734.32,2.57,2275,128885,46933,45466,44583,43116,42233,45025,42675,10894,13200,5000,31680,50,1,216873399,95641,-2.71,6.35,12,0.39,-16262.00,6950.00,49900,20230712,-11.62,17250,20221017,155.65,49900,-11.62,20230712,17600,150.57,20230103,49900,-11.62,20230712,17250,155.65,20221017,0.28,Y,042660,5000,10893 억,,5573066,N,N,13112,N,00,N
|
|
20230724,120445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,43850,-150,5,-0.34,33159763450,758574,54.50,43650,44300,43000,57200,30800,44000,43713.25,2.57,2275,107937,46933,45466,44583,43116,42233,45025,42675,10894,13200,5000,31680,50,1,216873399,95099,-2.70,6.31,12,0.35,-16262.00,6950.00,49900,20230712,-12.12,17250,20221017,154.20,49900,-12.12,20230712,17600,149.15,20230103,49900,-12.12,20230712,17250,154.20,20221017,0.28,Y,042660,5000,10893 억,,5573066,N,N,13112,N,00,N
|
|
20230724,110448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,43850,-150,5,-0.34,25153426800,576546,41.42,43650,44300,43000,57200,30800,44000,43627.72,2.57,2275,49423,46933,45466,44583,43116,42233,45025,42675,10894,13200,5000,31680,50,1,216873399,95099,-2.70,6.31,12,0.27,-16262.00,6950.00,49900,20230712,-12.12,17250,20221017,154.20,49900,-12.12,20230712,17600,149.15,20230103,49900,-12.12,20230712,17250,154.20,20221017,0.28,Y,042660,5000,10893 억,,5573066,N,N,13112,N,00,N
|
|
20230724,100443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,43600,-400,5,-0.91,18104851000,414768,29.80,43650,44300,43000,57200,30800,44000,43650.46,2.57,2275,8964,46933,45466,44583,43116,42233,45025,42675,10894,13200,5000,31680,50,1,216873399,94557,-2.68,6.27,12,0.19,-16262.00,6950.00,49900,20230712,-12.63,17250,20221017,152.75,49900,-12.63,20230712,17600,147.73,20230103,49900,-12.63,20230712,17250,152.75,20221017,0.28,Y,042660,5000,10893 억,,5573066,N,N,13112,N,00,N
|
|
20230724,090445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,43600,-400,5,-0.91,2623886100,60184,4.32,43650,43950,43200,57200,30800,44000,43597.07,2.57,2275,-7517,46933,45466,44583,43116,42233,45025,42675,10894,13200,5000,31680,50,1,216873399,94557,-2.68,6.27,12,0.03,-16262.00,6950.00,49900,20230712,-12.63,17250,20221017,152.75,49900,-12.63,20230712,17600,147.73,20230103,49900,-12.63,20230712,17250,152.75,20221017,0.28,Y,042660,5000,10893 억,,5573066,N,N,13112,N,00,N
|
|
20230721,160441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,44000,-350,5,-0.79,61231292950,1383098,98.29,44350,46050,43700,57600,31050,44350,44271.27,2.43,150,281327,47183,45766,44633,43216,42083,45200,42650,10894,13275,5000,31930,50,1,216873399,95424,-2.71,6.33,12,0.64,-16262.00,6950.00,49900,20230712,-11.82,17250,20221017,155.07,49900,-11.82,20230712,17600,150.00,20230103,49900,-11.82,20230712,17250,155.07,20221017,0.29,Y,042660,5000,10893 억,,5262601,N,N,13112,N,00,N
|
|
20230721,150444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,43950,-400,5,-0.90,57931033550,1308076,92.96,44350,46050,43700,57600,31050,44350,44287.19,2.43,150,269017,47183,45766,44633,43216,42083,45200,42650,10894,13275,5000,31930,50,1,216873399,95316,-2.70,6.32,12,0.60,-16262.00,6950.00,49900,20230712,-11.92,17250,20221017,154.78,49900,-11.92,20230712,17600,149.72,20230103,49900,-11.92,20230712,17250,154.78,20221017,0.29,Y,042660,5000,10893 억,,5262601,N,N,27490,N,00,N
|
|
20230721,140441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,43900,-450,5,-1.01,51534704650,1162501,82.61,44350,46050,43700,57600,31050,44350,44330.88,2.43,150,236923,47183,45766,44633,43216,42083,45200,42650,10894,13275,5000,31930,50,1,216873399,95207,-2.70,6.32,12,0.54,-16262.00,6950.00,49900,20230712,-12.02,17250,20221017,154.49,49900,-12.02,20230712,17600,149.43,20230103,49900,-12.02,20230712,17250,154.49,20221017,0.29,Y,042660,5000,10893 억,,5262601,N,N,27490,N,00,N
|
|
20230721,130442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,43950,-400,5,-0.90,42782903300,963710,68.48,44350,46050,43700,57600,31050,44350,44393.98,2.43,150,198634,47183,45766,44633,43216,42083,45200,42650,10894,13275,5000,31930,50,1,216873399,95316,-2.70,6.32,12,0.44,-16262.00,6950.00,49900,20230712,-11.92,17250,20221017,154.78,49900,-11.92,20230712,17600,149.72,20230103,49900,-11.92,20230712,17250,154.78,20221017,0.29,Y,042660,5000,10893 억,,5262601,N,N,27490,N,00,N
|
|
20230721,120447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,43900,-450,5,-1.01,36692887200,825270,58.65,44350,46050,43700,57600,31050,44350,44461.73,2.43,150,128492,47183,45766,44633,43216,42083,45200,42650,10894,13275,5000,31930,50,1,216873399,95207,-2.70,6.32,12,0.38,-16262.00,6950.00,49900,20230712,-12.02,17250,20221017,154.49,49900,-12.02,20230712,17600,149.43,20230103,49900,-12.02,20230712,17250,154.49,20221017,0.29,Y,042660,5000,10893 억,,5262601,N,N,27490,N,00,N
|
|
20230721,110445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,43950,-400,5,-0.90,30278337550,679261,48.27,44350,46050,43700,57600,31050,44350,44575.55,2.43,150,113541,47183,45766,44633,43216,42083,45200,42650,10894,13275,5000,31930,50,1,216873399,95316,-2.70,6.32,12,0.31,-16262.00,6950.00,49900,20230712,-11.92,17250,20221017,154.78,49900,-11.92,20230712,17600,149.72,20230103,49900,-11.92,20230712,17250,154.78,20221017,0.29,Y,042660,5000,10893 억,,5262601,N,N,27490,N,00,N
|
|
20230721,100444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,44050,-300,5,-0.68,21553229850,480813,34.17,44350,46050,43950,57600,31050,44350,44827.05,2.43,150,51490,47183,45766,44633,43216,42083,45200,42650,10894,13275,5000,31930,50,1,216873399,95533,-2.71,6.34,12,0.22,-16262.00,6950.00,49900,20230712,-11.72,17250,20221017,155.36,49900,-11.72,20230712,17600,150.28,20230103,49900,-11.72,20230712,17250,155.36,20221017,0.29,Y,042660,5000,10893 억,,5262601,N,N,27490,N,00,N
|
|
20230721,090444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45400,1050,2,2.37,5541606150,122030,8.67,44350,46050,44350,57600,31050,44350,45415.51,2.43,150,25968,47183,45766,44633,43216,42083,45200,42650,10894,13275,5000,31930,50,1,216873399,98461,-2.79,6.53,12,0.06,-16262.00,6950.00,49900,20230712,-9.02,17250,20221017,163.19,49900,-9.02,20230712,17600,157.95,20230103,49900,-9.02,20230712,17250,163.19,20221017,0.29,Y,042660,5000,10893 억,,5262601,N,N,27490,N,00,N
|
|
20230720,160442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,44350,-2150,5,-4.62,62368289600,1401106,90.28,46000,46050,43500,60400,32550,46500,44513.39,2.32,0,135206,50233,48366,47183,45316,44133,47775,44725,10894,13925,5000,33480,50,1,216873399,96183,-2.73,6.38,12,0.65,-16262.00,6950.00,49900,20230712,-11.12,17250,20221017,157.10,49900,-11.12,20230712,17600,151.99,20230103,49900,-11.12,20230712,17250,157.10,20221017,0.28,Y,042660,5000,10893 억,,5035601,N,N,27490,N,00,N
|
|
20230720,150440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,44400,-2100,5,-4.52,57094397950,1282172,82.62,46000,46050,43500,60400,32550,46500,44529.05,2.32,0,111430,50233,48366,47183,45316,44133,47775,44725,10894,13925,5000,33480,50,1,216873399,96292,-2.73,6.39,12,0.59,-16262.00,6950.00,49900,20230712,-11.02,17250,20221017,157.39,49900,-11.02,20230712,17600,152.27,20230103,49900,-11.02,20230712,17250,157.39,20221017,0.28,Y,042660,5000,10893 억,,5035601,N,N,7052,N,00,N
|
|
20230720,140439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,44650,-1850,5,-3.98,49061769650,1101459,70.97,46000,46050,43500,60400,32550,46500,44542.08,2.32,0,48529,50233,48366,47183,45316,44133,47775,44725,10894,13925,5000,33480,50,1,216873399,96834,-2.75,6.42,12,0.51,-16262.00,6950.00,49900,20230712,-10.52,17250,20221017,158.84,49900,-10.52,20230712,17600,153.69,20230103,49900,-10.52,20230712,17250,158.84,20221017,0.28,Y,042660,5000,10893 억,,5035601,N,N,7052,N,00,N
|
|
20230720,130438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,44800,-1700,5,-3.66,45139958250,1013721,65.32,46000,46050,43500,60400,32550,46500,44528.49,2.32,0,32449,50233,48366,47183,45316,44133,47775,44725,10894,13925,5000,33480,50,1,216873399,97159,-2.75,6.45,12,0.47,-16262.00,6950.00,49900,20230712,-10.22,17250,20221017,159.71,49900,-10.22,20230712,17600,154.55,20230103,49900,-10.22,20230712,17250,159.71,20221017,0.28,Y,042660,5000,10893 억,,5035601,N,N,7052,N,00,N
|
|
20230720,120445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45100,-1400,5,-3.01,41008882500,921935,59.41,46000,46050,43500,60400,32550,46500,44480.77,2.32,0,34673,50233,48366,47183,45316,44133,47775,44725,10894,13925,5000,33480,50,1,216873399,97810,-2.77,6.49,12,0.43,-16262.00,6950.00,49900,20230712,-9.62,17250,20221017,161.45,49900,-9.62,20230712,17600,156.25,20230103,49900,-9.62,20230712,17250,161.45,20221017,0.28,Y,042660,5000,10893 억,,5035601,N,N,7052,N,00,N
|
|
20230720,110442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,44550,-1950,5,-4.19,34986673350,787601,50.75,46000,46050,43500,60400,32550,46500,44421.16,2.32,0,-21339,50233,48366,47183,45316,44133,47775,44725,10894,13925,5000,33480,50,1,216873399,96617,-2.74,6.41,12,0.36,-16262.00,6950.00,49900,20230712,-10.72,17250,20221017,158.26,49900,-10.72,20230712,17600,153.12,20230103,49900,-10.72,20230712,17250,158.26,20221017,0.28,Y,042660,5000,10893 억,,5035601,N,N,7052,N,00,N
|
|
20230720,100438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,44450,-2050,5,-4.41,28184392050,634177,40.86,46000,46050,43500,60400,32550,46500,44441.66,2.32,0,-23469,50233,48366,47183,45316,44133,47775,44725,10894,13925,5000,33480,50,1,216873399,96400,-2.73,6.40,12,0.29,-16262.00,6950.00,49900,20230712,-10.92,17250,20221017,157.68,49900,-10.92,20230712,17600,152.56,20230103,49900,-10.92,20230712,17250,157.68,20221017,0.28,Y,042660,5000,10893 억,,5035601,N,N,7052,N,00,N
|
|
20230720,090438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,44600,-1900,5,-4.09,5092242250,112654,7.26,46000,46050,44500,60400,32550,46500,45199.61,2.32,0,-41565,50233,48366,47183,45316,44133,47775,44725,10894,13925,5000,33480,50,1,216873399,96726,-2.74,6.42,12,0.05,-16262.00,6950.00,49900,20230712,-10.62,17250,20221017,158.55,49900,-10.62,20230712,17600,153.41,20230103,49900,-10.62,20230712,17250,158.55,20221017,0.28,Y,042660,5000,10893 억,,5035601,N,N,7052,N,00,N
|
|
20230719,160447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46500,0,3,0.00,73141427150,1548702,135.75,46700,49050,46000,60400,32550,46500,47228.26,2.31,0,2724,48466,47482,46466,45482,44466,46975,44975,10894,13925,5000,33480,50,1,216873399,100846,-2.86,6.69,12,0.71,-16262.00,6950.00,49900,20230712,-6.81,17250,20221017,169.57,49900,-6.81,20230712,17600,164.20,20230103,49900,-6.81,20230712,17250,169.57,20221017,0.28,Y,042660,5000,10893 억,,5001578,N,N,7052,N,00,N
|
|
20230719,150445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46500,0,3,0.00,69958698150,1480109,129.73,46700,49050,46000,60400,32550,46500,47265.94,2.31,0,-2116,48466,47482,46466,45482,44466,46975,44975,10894,13925,5000,33480,50,1,216873399,100846,-2.86,6.69,12,0.68,-16262.00,6950.00,49900,20230712,-6.81,17250,20221017,169.57,49900,-6.81,20230712,17600,164.20,20230103,49900,-6.81,20230712,17250,169.57,20221017,0.28,Y,042660,5000,10893 억,,5001578,N,N,6161,N,00,N
|
|
20230719,140447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46950,450,2,0.97,64263767350,1357758,119.01,46700,49050,46000,60400,32550,46500,47330.83,2.31,0,-20200,48466,47482,46466,45482,44466,46975,44975,10894,13925,5000,33480,50,1,216873399,101822,-2.89,6.76,12,0.63,-16262.00,6950.00,49900,20230712,-5.91,17250,20221017,172.17,49900,-5.91,20230712,17600,166.76,20230103,49900,-5.91,20230712,17250,172.17,20221017,0.28,Y,042660,5000,10893 억,,5001578,N,N,6161,N,00,N
|
|
20230719,130442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46250,-250,5,-0.54,59719626350,1260141,110.45,46700,49050,46000,60400,32550,46500,47391.27,2.31,0,-48064,48466,47482,46466,45482,44466,46975,44975,10894,13925,5000,33480,50,1,216873399,100304,-2.84,6.65,12,0.58,-16262.00,6950.00,49900,20230712,-7.31,17250,20221017,168.12,49900,-7.31,20230712,17600,162.78,20230103,49900,-7.31,20230712,17250,168.12,20221017,0.28,Y,042660,5000,10893 억,,5001578,N,N,6161,N,00,N
|
|
20230719,120446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46750,250,2,0.54,55164609850,1162211,101.87,46700,49050,46000,60400,32550,46500,47465.28,2.31,0,-51123,48466,47482,46466,45482,44466,46975,44975,10894,13925,5000,33480,50,1,216873399,101388,-2.87,6.73,12,0.54,-16262.00,6950.00,49900,20230712,-6.31,17250,20221017,171.01,49900,-6.31,20230712,17600,165.62,20230103,49900,-6.31,20230712,17250,171.01,20221017,0.28,Y,042660,5000,10893 억,,5001578,N,N,6161,N,00,N
|
|
20230719,110447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46650,150,2,0.32,50076019100,1053187,92.31,46700,49050,46000,60400,32550,46500,47547.19,2.31,0,-68791,48466,47482,46466,45482,44466,46975,44975,10894,13925,5000,33480,50,1,216873399,101171,-2.87,6.71,12,0.49,-16262.00,6950.00,49900,20230712,-6.51,17250,20221017,170.43,49900,-6.51,20230712,17600,165.06,20230103,49900,-6.51,20230712,17250,170.43,20221017,0.28,Y,042660,5000,10893 억,,5001578,N,N,6161,N,00,N
|
|
20230719,100443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,48350,1850,2,3.98,35266962400,737382,64.63,46700,49050,46550,60400,32550,46500,47827.37,2.31,0,3006,48466,47482,46466,45482,44466,46975,44975,10894,13925,5000,33480,50,1,216873399,104858,-2.97,6.96,12,0.34,-16262.00,6950.00,49900,20230712,-3.11,17250,20221017,180.29,49900,-3.11,20230712,17600,174.72,20230103,49900,-3.11,20230712,17250,180.29,20221017,0.28,Y,042660,5000,10893 억,,5001578,N,N,6161,N,00,N
|
|
20230719,090443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46900,400,2,0.86,1916065050,40845,3.58,46700,47200,46650,60400,32550,46500,46911.22,2.31,0,-4130,48466,47482,46466,45482,44466,46975,44975,10894,13925,5000,33480,50,1,216873399,101714,-2.88,6.75,12,0.02,-16262.00,6950.00,49900,20230712,-6.01,17250,20221017,171.88,49900,-6.01,20230712,17600,166.48,20230103,49900,-6.01,20230712,17250,171.88,20221017,0.28,Y,042660,5000,10893 억,,5001578,N,N,6161,N,00,N
|
|
20230718,160442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46500,-600,5,-1.27,52592936850,1136692,72.46,47300,47450,45450,61200,33000,47100,46268.23,2.24,0,203122,51033,49066,47733,45766,44433,48400,45100,10894,14100,5000,33910,50,1,216873399,100846,-2.86,6.69,12,0.52,-16262.00,6950.00,49900,20230712,-6.81,17250,20221017,169.57,49900,-6.81,20230712,17600,164.20,20230103,49900,-6.81,20230712,17250,169.57,20221017,0.25,Y,042660,5000,10893 억,,4855783,N,N,6046,N,00,N
|
|
20230718,150443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46500,-600,5,-1.27,49493880900,1069947,68.21,47300,47450,45450,61200,33000,47100,46258.12,2.24,0,203007,51033,49066,47733,45766,44433,48400,45100,10894,14100,5000,33910,50,1,216873399,100846,-2.86,6.69,12,0.49,-16262.00,6950.00,49900,20230712,-6.81,17250,20221017,169.57,49900,-6.81,20230712,17600,164.20,20230103,49900,-6.81,20230712,17250,169.57,20221017,0.25,Y,042660,5000,10893 억,,4855783,N,N,22275,N,00,N
|
|
20230718,140440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46300,-800,5,-1.70,42012549600,908833,57.94,47300,47450,45450,61200,33000,47100,46226.75,2.24,0,195512,51033,49066,47733,45766,44433,48400,45100,10894,14100,5000,33910,50,1,216873399,100412,-2.85,6.66,12,0.42,-16262.00,6950.00,49900,20230712,-7.21,17250,20221017,168.41,49900,-7.21,20230712,17600,163.07,20230103,49900,-7.21,20230712,17250,168.41,20221017,0.25,Y,042660,5000,10893 억,,4855783,N,N,22275,N,00,N
|
|
20230718,130441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46100,-1000,5,-2.12,36683837850,793148,50.56,47300,47450,45450,61200,33000,47100,46250.75,2.24,0,182786,51033,49066,47733,45766,44433,48400,45100,10894,14100,5000,33910,50,1,216873399,99979,-2.83,6.63,12,0.37,-16262.00,6950.00,49900,20230712,-7.62,17250,20221017,167.25,49900,-7.62,20230712,17600,161.93,20230103,49900,-7.62,20230712,17250,167.25,20221017,0.25,Y,042660,5000,10893 억,,4855783,N,N,22275,N,00,N
|
|
20230718,120443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46500,-600,5,-1.27,31475465850,680243,43.36,47300,47450,45450,61200,33000,47100,46270.71,2.24,0,185750,51033,49066,47733,45766,44433,48400,45100,10894,14100,5000,33910,50,1,216873399,100846,-2.86,6.69,12,0.31,-16262.00,6950.00,49900,20230712,-6.81,17250,20221017,169.57,49900,-6.81,20230712,17600,164.20,20230103,49900,-6.81,20230712,17250,169.57,20221017,0.25,Y,042660,5000,10893 억,,4855783,N,N,22275,N,00,N
|
|
20230718,110444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46050,-1050,5,-2.23,26428584250,571471,36.43,47300,47450,45450,61200,33000,47100,46246.33,2.24,0,143005,51033,49066,47733,45766,44433,48400,45100,10894,14100,5000,33910,50,1,216873399,99870,-2.83,6.63,12,0.26,-16262.00,6950.00,49900,20230712,-7.72,17250,20221017,166.96,49900,-7.72,20230712,17600,161.65,20230103,49900,-7.72,20230712,17250,166.96,20221017,0.25,Y,042660,5000,10893 억,,4855783,N,N,22275,N,00,N
|
|
20230718,100439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46650,-450,5,-0.96,19687234700,425960,27.15,47300,47450,45450,61200,33000,47100,46218.15,2.24,0,122420,51033,49066,47733,45766,44433,48400,45100,10894,14100,5000,33910,50,1,216873399,101171,-2.87,6.71,12,0.20,-16262.00,6950.00,49900,20230712,-6.51,17250,20221017,170.43,49900,-6.51,20230712,17600,165.06,20230103,49900,-6.51,20230712,17250,170.43,20221017,0.25,Y,042660,5000,10893 억,,4855783,N,N,22275,N,00,N
|
|
20230718,090440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46400,-700,5,-1.49,2727684200,58290,3.72,47300,47450,46300,61200,33000,47100,46794.17,2.24,0,-9892,51033,49066,47733,45766,44433,48400,45100,10894,14100,5000,33910,50,1,216873399,100629,-2.85,6.68,12,0.03,-16262.00,6950.00,49900,20230712,-7.01,17250,20221017,168.99,49900,-7.01,20230712,17600,163.64,20230103,49900,-7.01,20230712,17250,168.99,20221017,0.25,Y,042660,5000,10893 억,,4855783,N,N,22275,N,00,N
|
|
20230717,160441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,47100,-600,5,-1.26,74528258950,1563898,82.19,47700,49700,46400,62000,33400,47700,47656.29,2.26,0,-19674,50766,49232,47866,46332,44966,48550,45650,10894,14300,5000,34340,50,1,216873399,102147,-2.90,6.78,12,0.72,-16262.00,6950.00,49900,20230712,-5.61,17250,20221017,173.04,49900,-5.61,20230712,17600,167.61,20230103,49900,-5.61,20230712,17250,173.04,20221017,0.29,Y,042660,5000,10893 억,,4909449,N,N,22275,N,00,N
|
|
20230717,150438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,47200,-500,5,-1.05,70388820150,1476094,77.57,47700,49700,46400,62000,33400,47700,47685.84,2.26,0,-30257,50766,49232,47866,46332,44966,48550,45650,10894,14300,5000,34340,50,1,216873399,102364,-2.90,6.79,12,0.68,-16262.00,6950.00,49900,20230712,-5.41,17250,20221017,173.62,49900,-5.41,20230712,17600,168.18,20230103,49900,-5.41,20230712,17250,173.62,20221017,0.29,Y,042660,5000,10893 억,,4909449,N,N,14360,N,00,N
|
|
20230717,140440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,47100,-600,5,-1.26,63416865400,1327726,69.78,47700,49700,46400,62000,33400,47700,47763.67,2.26,0,-19919,50766,49232,47866,46332,44966,48550,45650,10894,14300,5000,34340,50,1,216873399,102147,-2.90,6.78,12,0.61,-16262.00,6950.00,49900,20230712,-5.61,17250,20221017,173.04,49900,-5.61,20230712,17600,167.61,20230103,49900,-5.61,20230712,17250,173.04,20221017,0.29,Y,042660,5000,10893 억,,4909449,N,N,14360,N,00,N
|
|
20230717,130437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46550,-1150,5,-2.41,56330960800,1176486,61.83,47700,49700,46450,62000,33400,47700,47881.17,2.26,0,-39049,50766,49232,47866,46332,44966,48550,45650,10894,14300,5000,34340,50,1,216873399,100955,-2.86,6.70,12,0.54,-16262.00,6950.00,49900,20230712,-6.71,17250,20221017,169.86,49900,-6.71,20230712,17600,164.49,20230103,49900,-6.71,20230712,17250,169.86,20221017,0.29,Y,042660,5000,10893 억,,4909449,N,N,14360,N,00,N
|
|
20230717,120442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46900,-800,5,-1.68,49557913200,1031443,54.20,47700,49700,46650,62000,33400,47700,48048.23,2.26,0,-23745,50766,49232,47866,46332,44966,48550,45650,10894,14300,5000,34340,50,1,216873399,101714,-2.88,6.75,12,0.48,-16262.00,6950.00,49900,20230712,-6.01,17250,20221017,171.88,49900,-6.01,20230712,17600,166.48,20230103,49900,-6.01,20230712,17250,171.88,20221017,0.29,Y,042660,5000,10893 억,,4909449,N,N,14360,N,00,N
|
|
20230717,110437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,47050,-650,5,-1.36,41231073700,854036,44.88,47700,49700,47050,62000,33400,47700,48280.05,2.26,0,-2623,50766,49232,47866,46332,44966,48550,45650,10894,14300,5000,34340,50,1,216873399,102039,-2.89,6.77,12,0.39,-16262.00,6950.00,49900,20230712,-5.71,17250,20221017,172.75,49900,-5.71,20230712,17600,167.33,20230103,49900,-5.71,20230712,17250,172.75,20221017,0.29,Y,042660,5000,10893 억,,4909449,N,N,14360,N,00,N
|
|
20230717,100438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,48100,400,2,0.84,31744439200,653706,34.35,47700,49700,47200,62000,33400,47700,48564.89,2.26,0,40539,50766,49232,47866,46332,44966,48550,45650,10894,14300,5000,34340,50,1,216873399,104316,-2.96,6.92,12,0.30,-16262.00,6950.00,49900,20230712,-3.61,17250,20221017,178.84,49900,-3.61,20230712,17600,173.30,20230103,49900,-3.61,20230712,17250,178.84,20221017,0.29,Y,042660,5000,10893 억,,4909449,N,N,14360,N,00,N
|
|
20230717,090437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,49250,1550,2,3.25,6698474150,138294,7.27,47700,49300,47550,62000,33400,47700,48453.62,2.26,0,25380,50766,49232,47866,46332,44966,48550,45650,10894,14300,5000,34340,50,1,216873399,106810,-3.03,7.09,12,0.06,-16262.00,6950.00,49900,20230712,-1.30,17250,20221017,185.51,49900,-1.30,20230712,17600,179.83,20230103,49900,-1.30,20230712,17250,185.51,20221017,0.29,Y,042660,5000,10893 억,,4909449,N,N,14360,N,00,N
|
|
20230714,160437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,47700,-750,5,-1.55,89175792250,1871783,97.88,48450,49400,46500,62900,33950,48450,47641.84,2.29,0,-78620,50750,49600,47500,46350,44250,50175,46925,10894,14475,5000,34880,50,1,216873399,103449,-2.93,6.86,12,0.86,-16262.00,6950.00,49900,20230712,-4.41,17250,20221017,176.52,49900,-4.41,20230712,17600,171.02,20230103,49900,-4.41,20230712,17250,176.52,20221017,0.26,Y,042660,5000,10893 억,,4962925,N,N,14360,N,00,N
|
|
20230714,150439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,47950,-500,5,-1.03,83702464250,1757317,91.90,48450,49400,46500,62900,33950,48450,47630.74,2.29,0,-67278,50750,49600,47500,46350,44250,50175,46925,10894,14475,5000,34880,50,1,216873399,103991,-2.95,6.90,12,0.81,-16262.00,6950.00,49900,20230712,-3.91,17250,20221017,177.97,49900,-3.91,20230712,17600,172.44,20230103,49900,-3.91,20230712,17250,177.97,20221017,0.26,Y,042660,5000,10893 억,,4962925,N,N,63813,N,00,N
|
|
20230714,140441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,47250,-1200,5,-2.48,75428678600,1583639,82.82,48450,49400,46500,62900,33950,48450,47629.87,2.29,0,-69079,50750,49600,47500,46350,44250,50175,46925,10894,14475,5000,34880,50,1,216873399,102473,-2.91,6.80,12,0.73,-16262.00,6950.00,49900,20230712,-5.31,17250,20221017,173.91,49900,-5.31,20230712,17600,168.47,20230103,49900,-5.31,20230712,17250,173.91,20221017,0.26,Y,042660,5000,10893 억,,4962925,N,N,63813,N,00,N
|
|
20230714,130435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,47600,-850,5,-1.75,67766008750,1421500,74.34,48450,49400,46500,62900,33950,48450,47672.08,2.29,0,-83191,50750,49600,47500,46350,44250,50175,46925,10894,14475,5000,34880,50,1,216873399,103232,-2.93,6.85,12,0.66,-16262.00,6950.00,49900,20230712,-4.61,17250,20221017,175.94,49900,-4.61,20230712,17600,170.45,20230103,49900,-4.61,20230712,17250,175.94,20221017,0.26,Y,042660,5000,10893 억,,4962925,N,N,63813,N,00,N
|
|
20230714,120436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,47550,-900,5,-1.86,61980290200,1299718,67.97,48450,49400,46500,62900,33950,48450,47687.38,2.29,0,-82035,50750,49600,47500,46350,44250,50175,46925,10894,14475,5000,34880,50,1,216873399,103123,-2.92,6.84,12,0.60,-16262.00,6950.00,49900,20230712,-4.71,17250,20221017,175.65,49900,-4.71,20230712,17600,170.17,20230103,49900,-4.71,20230712,17250,175.65,20221017,0.26,Y,042660,5000,10893 억,,4962925,N,N,63813,N,00,N
|
|
20230714,110438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46800,-1650,5,-3.41,51556136750,1079929,56.47,48450,49400,46500,62900,33950,48450,47740.17,2.29,0,-71521,50750,49600,47500,46350,44250,50175,46925,10894,14475,5000,34880,50,1,216873399,101497,-2.88,6.73,12,0.50,-16262.00,6950.00,49900,20230712,-6.21,17250,20221017,171.30,49900,-6.21,20230712,17600,165.91,20230103,49900,-6.21,20230712,17250,171.30,20221017,0.26,Y,042660,5000,10893 억,,4962925,N,N,63813,N,00,N
|
|
20230714,100441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,47750,-700,5,-1.44,32756882700,679314,35.52,48450,49400,47100,62900,33950,48450,48220.47,2.29,0,-24050,50750,49600,47500,46350,44250,50175,46925,10894,14475,5000,34880,50,1,216873399,103557,-2.94,6.87,12,0.31,-16262.00,6950.00,49900,20230712,-4.31,17250,20221017,176.81,49900,-4.31,20230712,17600,171.31,20230103,49900,-4.31,20230712,17250,176.81,20221017,0.26,Y,042660,5000,10893 억,,4962925,N,N,63813,N,00,N
|
|
20230714,090438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,48800,350,2,0.72,4995600350,102435,5.36,48450,49400,48000,62900,33950,48450,48769.10,2.29,0,-26965,50750,49600,47500,46350,44250,50175,46925,10894,14475,5000,34880,50,1,216873399,105834,-3.00,7.02,12,0.05,-16262.00,6950.00,49900,20230712,-2.20,17250,20221017,182.90,49900,-2.20,20230712,17600,177.27,20230103,49900,-2.20,20230712,17250,182.90,20221017,0.26,Y,042660,5000,10893 억,,4962925,N,N,63813,N,00,N
|
|
20230713,160437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,48450,2450,2,5.33,91218820350,1904891,50.84,46450,48650,45400,59800,32200,46000,47886.41,2.15,0,349862,52333,49166,46733,43566,41133,50750,45150,10894,13800,5000,33120,50,1,216873399,105075,-2.98,6.97,12,0.88,-16262.00,6950.00,49900,20230712,-2.91,17250,20221017,180.87,49900,-2.91,20230712,17600,175.28,20230103,49900,-2.91,20230712,17250,180.87,20221017,0.27,Y,042660,5000,10893 억,,4652127,N,N,63813,N,00,N
|
|
20230713,150432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,48400,2400,2,5.22,84572808350,1767610,47.18,46450,48650,45400,59800,32200,46000,47846.12,2.15,0,361342,52333,49166,46733,43566,41133,50750,45150,10894,13800,5000,33120,50,1,216873399,104967,-2.98,6.96,12,0.82,-16262.00,6950.00,49900,20230712,-3.01,17250,20221017,180.58,49900,-3.01,20230712,17600,175.00,20230103,49900,-3.01,20230712,17250,180.58,20221017,0.27,Y,042660,5000,10893 억,,4652127,N,N,226623,N,00,N
|
|
20230713,140432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,48050,2050,2,4.46,77134429600,1612957,43.05,46450,48650,45400,59800,32200,46000,47822.04,2.15,0,336071,52333,49166,46733,43566,41133,50750,45150,10894,13800,5000,33120,50,1,216873399,104208,-2.95,6.91,12,0.74,-16262.00,6950.00,49900,20230712,-3.71,17250,20221017,178.55,49900,-3.71,20230712,17600,173.01,20230103,49900,-3.71,20230712,17250,178.55,20221017,0.27,Y,042660,5000,10893 억,,4652127,N,N,226623,N,00,N
|
|
20230713,130434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,48550,2550,2,5.54,69644133900,1457552,38.90,46450,48650,45400,59800,32200,46000,47781.89,2.15,0,308400,52333,49166,46733,43566,41133,50750,45150,10894,13800,5000,33120,50,1,216873399,105292,-2.99,6.99,12,0.67,-16262.00,6950.00,49900,20230712,-2.71,17250,20221017,181.45,49900,-2.71,20230712,17600,175.85,20230103,49900,-2.71,20230712,17250,181.45,20221017,0.27,Y,042660,5000,10893 억,,4652127,N,N,226623,N,00,N
|
|
20230713,120431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,48100,2100,2,4.57,59949614800,1257174,33.56,46450,48650,45400,59800,32200,46000,47686.35,2.15,0,237976,52333,49166,46733,43566,41133,50750,45150,10894,13800,5000,33120,50,1,216873399,104316,-2.96,6.92,12,0.58,-16262.00,6950.00,49900,20230712,-3.61,17250,20221017,178.84,49900,-3.61,20230712,17600,173.30,20230103,49900,-3.61,20230712,17250,178.84,20221017,0.27,Y,042660,5000,10893 억,,4652127,N,N,226623,N,00,N
|
|
20230713,110435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,48200,2200,2,4.78,52722419250,1106159,29.53,46450,48650,45400,59800,32200,46000,47662.99,2.15,0,210757,52333,49166,46733,43566,41133,50750,45150,10894,13800,5000,33120,50,1,216873399,104533,-2.96,6.94,12,0.51,-16262.00,6950.00,49900,20230712,-3.41,17250,20221017,179.42,49900,-3.41,20230712,17600,173.86,20230103,49900,-3.41,20230712,17250,179.42,20221017,0.27,Y,042660,5000,10893 억,,4652127,N,N,226623,N,00,N
|
|
20230713,100434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,48000,2000,2,4.35,40051745150,842650,22.49,46450,48650,45400,59800,32200,46000,47531.16,2.15,0,128604,52333,49166,46733,43566,41133,50750,45150,10894,13800,5000,33120,50,1,216873399,104099,-2.95,6.91,12,0.39,-16262.00,6950.00,49900,20230712,-3.81,17250,20221017,178.26,49900,-3.81,20230712,17600,172.73,20230103,49900,-3.81,20230712,17250,178.26,20221017,0.27,Y,042660,5000,10893 억,,4652127,N,N,226623,N,00,N
|
|
20230713,090355,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46600,600,2,1.30,3917665900,85082,2.27,46450,46600,45400,59800,32200,46000,46045.90,2.15,0,-32394,52333,49166,46733,43566,41133,50750,45150,10894,13800,5000,33120,50,1,216873399,101063,-2.87,6.71,12,0.04,-16262.00,6950.00,49900,20230712,-6.61,17250,20221017,170.14,49900,-6.61,20230712,17600,164.77,20230103,49900,-6.61,20230712,17250,170.14,20221017,0.27,Y,042660,5000,10893 억,,4652127,N,N,226623,N,00,N
|
|
20230712,160431,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,46000,1100,2,2.45,177006964300,3735842,220.61,44350,49900,44300,58300,31450,44900,47381.63,1.84,0,555238,47500,46200,43700,42400,39900,46850,43050,10894,13425,5000,32320,50,1,216873399,99762,-2.83,6.62,12,1.72,-16262.00,6950.00,49900,20230712,-7.82,17250,20221017,166.67,49900,-7.82,20230712,17600,161.36,20230103,49900,-7.82,20230712,17250,166.67,20221017,0.26,Y,042660,5000,10893 억,,3981585,N,N,226623,N,00,N
|
|
20230712,150429,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,45550,650,2,1.45,172131127500,3629724,214.34,44350,49900,44300,58300,31450,44900,47423.00,1.84,0,536984,47500,46200,43700,42400,39900,46850,43050,10894,13425,5000,32320,50,1,216873399,98786,-2.80,6.55,12,1.67,-16262.00,6950.00,49900,20230712,-8.72,17250,20221017,164.06,49900,-8.72,20230712,17600,158.81,20230103,49900,-8.72,20230712,17250,164.06,20221017,0.26,Y,042660,5000,10893 억,,3981585,N,N,116643,N,00,N
|
|
20230712,140427,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,46100,1200,2,2.67,157361546500,3306473,195.25,44350,49900,44300,58300,31450,44900,47592.37,1.84,0,500357,47500,46200,43700,42400,39900,46850,43050,10894,13425,5000,32320,50,1,216873399,99979,-2.83,6.63,12,1.52,-16262.00,6950.00,49900,20230712,-7.62,17250,20221017,167.25,49900,-7.62,20230712,17600,161.93,20230103,49900,-7.62,20230712,17250,167.25,20221017,0.26,Y,042660,5000,10893 억,,3981585,N,N,116643,N,00,N
|
|
20230712,130430,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,46250,1350,2,3.01,135100735750,2820672,166.57,44350,49900,44300,58300,31450,44900,47897.18,1.84,0,422034,47500,46200,43700,42400,39900,46850,43050,10894,13425,5000,32320,50,1,216873399,100304,-2.84,6.65,12,1.30,-16262.00,6950.00,49900,20230712,-7.31,17250,20221017,168.12,49900,-7.31,20230712,17600,162.78,20230103,49900,-7.31,20230712,17250,168.12,20221017,0.26,Y,042660,5000,10893 억,,3981585,N,N,116643,N,00,N
|
|
20230712,120430,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,47950,3050,2,6.79,116384317200,2423234,143.10,44350,49900,44300,58300,31450,44900,48029.16,1.84,0,332765,47500,46200,43700,42400,39900,46850,43050,10894,13425,5000,32320,50,1,216873399,103991,-2.95,6.90,12,1.12,-16262.00,6950.00,49900,20230712,-3.91,17250,20221017,177.97,49900,-3.91,20230712,17600,172.44,20230103,49900,-3.91,20230712,17250,177.97,20221017,0.26,Y,042660,5000,10893 억,,3981585,N,N,116643,N,00,N
|
|
20230712,110430,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,48850,3950,2,8.80,101837764150,2122366,125.33,44350,49900,44300,58300,31450,44900,47983.86,1.84,0,238337,47500,46200,43700,42400,39900,46850,43050,10894,13425,5000,32320,50,1,216873399,105943,-3.00,7.03,12,0.98,-16262.00,6950.00,49900,20230712,-2.10,17250,20221017,183.19,49900,-2.10,20230712,17600,177.56,20230103,49900,-2.10,20230712,17250,183.19,20221017,0.26,Y,042660,5000,10893 억,,3981585,N,N,116643,N,00,N
|
|
20230712,100432,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,47950,3050,2,6.79,79677178650,1665545,98.35,44350,49900,44300,58300,31450,44900,47839.39,1.84,0,44138,47500,46200,43700,42400,39900,46850,43050,10894,13425,5000,32320,50,1,216873399,103991,-2.95,6.90,12,0.77,-16262.00,6950.00,49900,20230712,-3.91,17250,20221017,177.97,49900,-3.91,20230712,17600,172.44,20230103,49900,-3.91,20230712,17250,177.97,20221017,0.26,Y,042660,5000,10893 억,,3981585,N,N,116643,N,00,N
|
|
20230712,090431,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,46750,1850,2,4.12,6827147950,149958,8.86,44350,46750,44300,58300,31450,44900,45529.18,1.84,0,29729,47500,46200,43700,42400,39900,46850,43050,10894,13425,5000,32320,50,1,216873399,101388,-2.87,6.73,12,0.07,-16262.00,6950.00,46750,20230712,0.00,17250,20221017,171.01,46750,0.00,20230712,17600,165.62,20230103,46750,0.00,20230712,17250,171.01,20221017,0.26,Y,042660,5000,10893 억,,3981585,N,N,116643,N,00,N
|
|
20230711,160425,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,44900,2850,2,6.78,73868166800,1686016,114.67,42050,45000,41200,54600,29450,42050,43811.47,1.72,0,263291,43483,42766,41533,40816,39583,43125,41175,10894,12575,5000,30270,50,1,216873399,97376,-2.76,6.46,12,0.78,-16262.00,6950.00,45000,20230711,-0.22,17250,20221017,160.29,45000,-0.22,20230711,17600,155.11,20230103,45000,-0.22,20230711,17250,160.29,20221017,0.27,Y,042660,5000,10893 억,,3725445,N,N,116643,N,00,N
|
|
20230711,150424,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,44850,2800,2,6.66,67909081600,1553337,105.65,42050,44900,41200,54600,29450,42050,43719.39,1.72,0,207187,43483,42766,41533,40816,39583,43125,41175,10894,12575,5000,30270,50,1,216873399,97268,-2.76,6.45,12,0.72,-16262.00,6950.00,44900,20230711,-0.11,17250,20221017,160.00,44900,-0.11,20230711,17600,154.83,20230103,44900,-0.11,20230711,17250,160.00,20221017,0.27,Y,042660,5000,10893 억,,3725445,N,N,160303,N,00,N
|
|
20230711,140423,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,44750,2700,2,6.42,59976156000,1375631,93.56,42050,44800,41200,54600,29450,42050,43600.27,1.72,0,187673,43483,42766,41533,40816,39583,43125,41175,10894,12575,5000,30270,50,1,216873399,97051,-2.75,6.44,12,0.63,-16262.00,6950.00,44800,20230711,-0.11,17250,20221017,159.42,44800,-0.11,20230711,17600,154.26,20230103,44800,-0.11,20230711,17250,159.42,20221017,0.27,Y,042660,5000,10893 억,,3725445,N,N,160303,N,00,N
|
|
20230711,130416,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,44200,2150,2,5.11,51197500800,1178464,80.15,42050,44400,41200,54600,29450,42050,43445.59,1.72,0,171775,43483,42766,41533,40816,39583,43125,41175,10894,12575,5000,30270,50,1,216873399,95858,-2.72,6.36,12,0.54,-16262.00,6950.00,44400,20230711,-0.45,17250,20221017,156.23,44400,-0.45,20230711,17600,151.14,20230103,44400,-0.45,20230711,17250,156.23,20221017,0.27,Y,042660,5000,10893 억,,3725445,N,N,160303,N,00,N
|
|
20230711,120427,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,43900,1850,2,4.40,44759603850,1032680,70.24,42050,44200,41200,54600,29450,42050,43344.55,1.72,0,164476,43483,42766,41533,40816,39583,43125,41175,10894,12575,5000,30270,50,1,216873399,95207,-2.70,6.32,12,0.48,-16262.00,6950.00,44200,20230711,-0.68,17250,20221017,154.49,44200,-0.68,20230711,17600,149.43,20230103,44200,-0.68,20230711,17250,154.49,20221017,0.27,Y,042660,5000,10893 억,,3725445,N,N,160303,N,00,N
|
|
20230711,110428,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,43850,1800,2,4.28,38733083950,895584,60.91,42050,44200,41200,54600,29450,42050,43250.47,1.72,0,142580,43483,42766,41533,40816,39583,43125,41175,10894,12575,5000,30270,50,1,216873399,95099,-2.70,6.31,12,0.41,-16262.00,6950.00,44200,20230711,-0.79,17250,20221017,154.20,44200,-0.79,20230711,17600,149.15,20230103,44200,-0.79,20230711,17250,154.20,20221017,0.27,Y,042660,5000,10893 억,,3725445,N,N,160303,N,00,N
|
|
20230711,100426,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,43950,1900,2,4.52,28144724050,653536,44.45,42050,44200,41200,54600,29450,42050,43067.04,1.72,0,87041,43483,42766,41533,40816,39583,43125,41175,10894,12575,5000,30270,50,1,216873399,95316,-2.70,6.32,12,0.30,-16262.00,6950.00,44200,20230711,-0.57,17250,20221017,154.78,44200,-0.57,20230711,17600,149.72,20230103,44200,-0.57,20230711,17250,154.78,20221017,0.27,Y,042660,5000,10893 억,,3725445,N,N,160303,N,00,N
|
|
20230711,090426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,41700,-350,5,-0.83,2615382850,62694,4.26,42050,42150,41200,54600,29450,42050,41710.59,1.72,0,-11450,43483,42766,41533,40816,39583,43125,41175,10894,12575,5000,30270,50,1,216873399,90436,-2.56,6.00,12,0.03,-16262.00,6950.00,42250,20230710,-1.30,17250,20221017,141.74,42250,-1.30,20230710,17600,136.93,20230103,42250,-1.30,20230710,17250,141.74,20221017,0.27,Y,042660,5000,10893 억,,3725445,N,N,160303,N,00,N
|
|
20230710,160425,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,42050,950,2,2.31,60635900750,1462946,51.76,41450,42250,40300,53400,28800,41100,41447.19,1.74,0,-7571,43433,42266,40433,39266,37433,42850,39850,10894,12300,5000,29590,50,1,216873399,91195,-2.59,6.05,12,0.67,-16262.00,6950.00,42250,20230710,-0.47,17250,20221017,143.77,42250,-0.47,20230710,17600,138.92,20230103,42250,-0.47,20230710,17250,143.77,20221017,0.26,Y,042660,5000,10893 억,,3763841,N,N,160303,N,00,N
|
|
20230710,150422,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,42100,1000,2,2.43,56152663950,1355989,47.97,41450,42250,40300,53400,28800,41100,41411.00,1.74,0,431,43433,42266,40433,39266,37433,42850,39850,10894,12300,5000,29590,50,1,216873399,91304,-2.59,6.06,12,0.63,-16262.00,6950.00,42250,20230710,-0.36,17250,20221017,144.06,42250,-0.36,20230710,17600,139.20,20230103,42250,-0.36,20230710,17250,144.06,20221017,0.26,Y,042660,5000,10893 억,,3763841,N,N,49026,N,00,N
|
|
20230710,140421,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,41650,550,2,1.34,46568459700,1127157,39.88,41450,42250,40300,53400,28800,41100,41315.09,1.74,0,-41892,43433,42266,40433,39266,37433,42850,39850,10894,12300,5000,29590,50,1,216873399,90328,-2.56,5.99,12,0.52,-16262.00,6950.00,42250,20230710,-1.42,17250,20221017,141.45,42250,-1.42,20230710,17600,136.65,20230103,42250,-1.42,20230710,17250,141.45,20221017,0.26,Y,042660,5000,10893 억,,3763841,N,N,49026,N,00,N
|
|
20230710,130417,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,41500,400,2,0.97,42865772050,1037920,36.72,41450,42250,40300,53400,28800,41100,41299.81,1.74,0,-57549,43433,42266,40433,39266,37433,42850,39850,10894,12300,5000,29590,50,1,216873399,90002,-2.55,5.97,12,0.48,-16262.00,6950.00,42250,20230710,-1.78,17250,20221017,140.58,42250,-1.78,20230710,17600,135.80,20230103,42250,-1.78,20230710,17250,140.58,20221017,0.26,Y,042660,5000,10893 억,,3763841,N,N,49026,N,00,N
|
|
20230710,120424,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,41500,400,2,0.97,38845209600,941013,33.29,41450,42250,40300,53400,28800,41100,41280.33,1.74,0,-97309,43433,42266,40433,39266,37433,42850,39850,10894,12300,5000,29590,50,1,216873399,90002,-2.55,5.97,12,0.43,-16262.00,6950.00,42250,20230710,-1.78,17250,20221017,140.58,42250,-1.78,20230710,17600,135.80,20230103,42250,-1.78,20230710,17250,140.58,20221017,0.26,Y,042660,5000,10893 억,,3763841,N,N,49026,N,00,N
|
|
20230710,110426,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,41300,200,2,0.49,35186620300,852348,30.15,41450,42250,40300,53400,28800,41100,41282.13,1.74,0,-118419,43433,42266,40433,39266,37433,42850,39850,10894,12300,5000,29590,50,1,216873399,89569,-2.54,5.94,12,0.39,-16262.00,6950.00,42250,20230710,-2.25,17250,20221017,139.42,42250,-2.25,20230710,17600,134.66,20230103,42250,-2.25,20230710,17250,139.42,20221017,0.26,Y,042660,5000,10893 억,,3763841,N,N,49026,N,00,N
|
|
20230710,100425,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,40850,-250,5,-0.61,25245916550,609616,21.57,41450,42250,40600,53400,28800,41100,41413.15,1.74,0,-143043,43433,42266,40433,39266,37433,42850,39850,10894,12300,5000,29590,50,1,216873399,88593,-2.51,5.88,12,0.28,-16262.00,6950.00,42250,20230710,-3.31,17250,20221017,136.81,42250,-3.31,20230710,17600,132.10,20230103,42250,-3.31,20230710,17250,136.81,20221017,0.26,Y,042660,5000,10893 억,,3763841,N,N,49026,N,00,N
|
|
20230710,090421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,41100,0,3,0.00,5166965350,125576,4.44,41450,41550,40600,53400,28800,41100,41146.36,1.74,0,-41346,43433,42266,40433,39266,37433,42850,39850,10894,12300,5000,29590,50,1,216873399,89135,-2.53,5.91,12,0.06,-16262.00,6950.00,41600,20230707,-1.20,17250,20221017,138.26,41600,-1.20,20230707,17600,133.52,20230103,41600,-1.20,20230707,17250,138.26,20221017,0.26,Y,042660,5000,10893 억,,3763841,N,N,49026,N,00,N
|
|
20230707,160418,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,41100,2300,2,5.93,113738580950,2807239,222.93,39000,41600,38600,50400,27200,38800,40514.05,1.66,0,196689,40433,39616,39033,38216,37633,39325,37925,10894,11600,5000,27930,50,1,216873399,89135,-2.53,5.91,12,1.29,-16262.00,6950.00,41600,20230707,-1.20,17250,20221017,138.26,41600,-1.20,20230707,17600,133.52,20230103,41600,-1.20,20230707,17250,138.26,20221017,0.27,Y,042660,5000,10893 억,,3608447,N,N,49026,N,00,N
|
|
20230707,150420,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,41050,2250,2,5.80,106709576550,2636328,209.36,39000,41600,38600,50400,27200,38800,40476.87,1.66,0,202033,40433,39616,39033,38216,37633,39325,37925,10894,11600,5000,27930,50,1,216873399,89027,-2.52,5.91,12,1.22,-16262.00,6950.00,41600,20230707,-1.32,17250,20221017,137.97,41600,-1.32,20230707,17600,133.24,20230103,41600,-1.32,20230707,17250,137.97,20221017,0.27,Y,042660,5000,10893 억,,3608447,N,N,97469,N,00,N
|
|
20230707,140427,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,40750,1950,2,5.03,97686194000,2415454,191.82,39000,41600,38600,50400,27200,38800,40442.46,1.66,0,233211,40433,39616,39033,38216,37633,39325,37925,10894,11600,5000,27930,50,1,216873399,88376,-2.51,5.86,12,1.11,-16262.00,6950.00,41600,20230707,-2.04,17250,20221017,136.23,41600,-2.04,20230707,17600,131.53,20230103,41600,-2.04,20230707,17250,136.23,20221017,0.27,Y,042660,5000,10893 억,,3608447,N,N,97469,N,00,N
|
|
20230707,130423,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,41100,2300,2,5.93,85992905800,2130089,169.16,39000,41600,38600,50400,27200,38800,40370.89,1.66,0,243400,40433,39616,39033,38216,37633,39325,37925,10894,11600,5000,27930,50,1,216873399,89135,-2.53,5.91,12,0.98,-16262.00,6950.00,41600,20230707,-1.20,17250,20221017,138.26,41600,-1.20,20230707,17600,133.52,20230103,41600,-1.20,20230707,17250,138.26,20221017,0.27,Y,042660,5000,10893 억,,3608447,N,N,97469,N,00,N
|
|
20230707,120423,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,40150,1350,2,3.48,52929443600,1324316,105.17,39000,41300,38600,50400,27200,38800,39967.77,1.66,0,-9167,40433,39616,39033,38216,37633,39325,37925,10894,11600,5000,27930,50,1,216873399,87075,-2.47,5.78,12,0.61,-16262.00,6950.00,41300,20230707,-2.78,17250,20221017,132.75,41300,-2.78,20230707,17600,128.12,20230103,41300,-2.78,20230707,17250,132.75,20221017,0.27,Y,042660,5000,10893 억,,3608447,N,N,97469,N,00,N
|
|
20230707,110423,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,39700,900,2,2.32,45415967400,1136181,90.23,39000,41300,38600,50400,27200,38800,39972.93,1.66,0,-33827,40433,39616,39033,38216,37633,39325,37925,10894,11600,5000,27930,50,1,216873399,86099,-2.44,5.71,12,0.52,-16262.00,6950.00,41300,20230707,-3.87,17250,20221017,130.14,41300,-3.87,20230707,17600,125.57,20230103,41300,-3.87,20230707,17250,130.14,20221017,0.27,Y,042660,5000,10893 억,,3608447,N,N,97469,N,00,N
|
|
20230707,100421,57,100.00,KOSPI200,신고가,운수.장비,N,N,N,N, ,N,39300,500,2,1.29,40423836600,1009983,80.21,39000,41300,38600,50400,27200,38800,40024.80,1.66,0,-29729,40433,39616,39033,38216,37633,39325,37925,10894,11600,5000,27930,50,1,216873399,85231,-2.42,5.65,12,0.47,-16262.00,6950.00,41300,20230707,-4.84,17250,20221017,127.83,41300,-4.84,20230707,17600,123.30,20230103,41300,-4.84,20230707,17250,127.83,20221017,0.27,Y,042660,5000,10893 억,,3608447,N,N,97469,N,00,N
|
|
20230707,090420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,39500,700,2,1.80,2185002250,55740,4.43,39000,39500,38600,50400,27200,38800,39203.06,1.66,0,6549,40433,39616,39033,38216,37633,39325,37925,10894,11600,5000,27930,50,1,216873399,85665,-2.43,5.68,12,0.03,-16262.00,6950.00,40500,20230621,-2.47,17250,20221017,128.99,40500,-2.47,20230621,17600,124.43,20230103,40500,-2.47,20230621,17250,128.99,20221017,0.27,Y,042660,5000,10893 억,,3608447,N,N,97469,N,00,N
|
|
20230706,160420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,38800,100,2,0.26,49049244600,1250649,118.70,39700,39850,38450,50300,27100,38700,39220.17,1.75,0,-182841,40933,39816,38683,37566,36433,40375,38125,10894,11600,5000,27860,50,1,216873399,84147,-2.39,5.58,12,0.58,-16262.00,6950.00,40500,20230621,-4.20,17250,20221017,124.93,40500,-4.20,20230621,17600,120.45,20230103,40500,-4.20,20230621,17250,124.93,20221017,0.27,Y,042660,5000,10893 억,,3788578,N,N,97417,N,00,N
|
|
20230706,150421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,38900,200,2,0.52,45699036550,1164245,110.50,39700,39850,38450,50300,27100,38700,39252.80,1.75,0,-189135,40933,39816,38683,37566,36433,40375,38125,10894,11600,5000,27860,50,1,216873399,84364,-2.39,5.60,12,0.54,-16262.00,6950.00,40500,20230621,-3.95,17250,20221017,125.51,40500,-3.95,20230621,17600,121.02,20230103,40500,-3.95,20230621,17250,125.51,20221017,0.27,Y,042660,5000,10893 억,,3788578,N,N,74802,N,00,N
|
|
20230706,140421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,39200,500,2,1.29,40247652450,1024400,97.23,39700,39850,38450,50300,27100,38700,39289.88,1.75,0,-154507,40933,39816,38683,37566,36433,40375,38125,10894,11600,5000,27860,50,1,216873399,85014,-2.41,5.64,12,0.47,-16262.00,6950.00,40500,20230621,-3.21,17250,20221017,127.25,40500,-3.21,20230621,17600,122.73,20230103,40500,-3.21,20230621,17250,127.25,20221017,0.27,Y,042660,5000,10893 억,,3788578,N,N,74802,N,00,N
|
|
20230706,130419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,39200,500,2,1.29,35539107950,904261,85.83,39700,39850,38450,50300,27100,38700,39302.84,1.75,0,-138445,40933,39816,38683,37566,36433,40375,38125,10894,11600,5000,27860,50,1,216873399,85014,-2.41,5.64,12,0.42,-16262.00,6950.00,40500,20230621,-3.21,17250,20221017,127.25,40500,-3.21,20230621,17600,122.73,20230103,40500,-3.21,20230621,17250,127.25,20221017,0.27,Y,042660,5000,10893 억,,3788578,N,N,74802,N,00,N
|
|
20230706,120419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,39650,950,2,2.45,30593286650,779214,73.96,39700,39850,38450,50300,27100,38700,39262.82,1.75,0,-124577,40933,39816,38683,37566,36433,40375,38125,10894,11600,5000,27860,50,1,216873399,85990,-2.44,5.71,12,0.36,-16262.00,6950.00,40500,20230621,-2.10,17250,20221017,129.86,40500,-2.10,20230621,17600,125.28,20230103,40500,-2.10,20230621,17250,129.86,20221017,0.27,Y,042660,5000,10893 억,,3788578,N,N,74802,N,00,N
|
|
20230706,110423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,39400,700,2,1.81,24429511800,623556,59.18,39700,39850,38450,50300,27100,38700,39178.90,1.75,0,-116609,40933,39816,38683,37566,36433,40375,38125,10894,11600,5000,27860,50,1,216873399,85448,-2.42,5.67,12,0.29,-16262.00,6950.00,40500,20230621,-2.72,17250,20221017,128.41,40500,-2.72,20230621,17600,123.86,20230103,40500,-2.72,20230621,17250,128.41,20221017,0.27,Y,042660,5000,10893 억,,3788578,N,N,74802,N,00,N
|
|
20230706,100419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,38800,100,2,0.26,16558666100,423293,40.18,39700,39850,38450,50300,27100,38700,39120.20,1.75,0,-149519,40933,39816,38683,37566,36433,40375,38125,10894,11600,5000,27860,50,1,216873399,84147,-2.39,5.58,12,0.20,-16262.00,6950.00,40500,20230621,-4.20,17250,20221017,124.93,40500,-4.20,20230621,17600,120.45,20230103,40500,-4.20,20230621,17250,124.93,20221017,0.27,Y,042660,5000,10893 억,,3788578,N,N,74802,N,00,N
|
|
20230706,090420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,39150,450,2,1.16,5153135900,130253,12.36,39700,39850,39150,50300,27100,38700,39572.70,1.75,0,-56378,40933,39816,38683,37566,36433,40375,38125,10894,11600,5000,27860,50,1,216873399,84906,-2.41,5.63,12,0.06,-16262.00,6950.00,40500,20230621,-3.33,17250,20221017,126.96,40500,-3.33,20230621,17600,122.44,20230103,40500,-3.33,20230621,17250,126.96,20221017,0.27,Y,042660,5000,10893 억,,3788578,N,N,74802,N,00,N
|
|
20230705,160417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,38700,300,2,0.78,40603866400,1048550,96.71,38300,39800,37550,49900,26900,38400,38723.95,1.75,0,63717,40400,39400,38400,37400,36400,39900,37900,10894,11500,5000,27640,50,1,216873399,83930,-2.38,5.57,12,0.48,-16262.00,6950.00,40500,20230621,-4.44,17250,20221017,124.35,40500,-4.44,20230621,17600,119.89,20230103,40500,-4.44,20230621,17250,124.35,20221017,0.27,Y,042660,5000,10893 억,,3789956,N,N,74802,N,00,N
|
|
20230705,150417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,38650,250,2,0.65,36968002100,954361,88.02,38300,39800,37550,49900,26900,38400,38735.90,1.75,0,36073,40400,39400,38400,37400,36400,39900,37900,10894,11500,5000,27640,50,1,216873399,83822,-2.38,5.56,12,0.44,-16262.00,6950.00,40500,20230621,-4.57,17250,20221017,124.06,40500,-4.57,20230621,17600,119.60,20230103,40500,-4.57,20230621,17250,124.06,20221017,0.27,Y,042660,5000,10893 억,,3789956,N,N,79668,N,00,N
|
|
20230705,140413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,38950,550,2,1.43,33110006100,855252,78.88,38300,39800,37550,49900,26900,38400,38713.77,1.75,0,56277,40400,39400,38400,37400,36400,39900,37900,10894,11500,5000,27640,50,1,216873399,84472,-2.40,5.60,12,0.39,-16262.00,6950.00,40500,20230621,-3.83,17250,20221017,125.80,40500,-3.83,20230621,17600,121.31,20230103,40500,-3.83,20230621,17250,125.80,20221017,0.27,Y,042660,5000,10893 억,,3789956,N,N,79668,N,00,N
|
|
20230705,130413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,39150,750,2,1.95,28481310900,736837,67.96,38300,39800,37550,49900,26900,38400,38653.51,1.75,0,76952,40400,39400,38400,37400,36400,39900,37900,10894,11500,5000,27640,50,1,216873399,84906,-2.41,5.63,12,0.34,-16262.00,6950.00,40500,20230621,-3.33,17250,20221017,126.96,40500,-3.33,20230621,17600,122.44,20230103,40500,-3.33,20230621,17250,126.96,20221017,0.27,Y,042660,5000,10893 억,,3789956,N,N,79668,N,00,N
|
|
20230705,120413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,38500,100,2,0.26,14560711300,381487,35.19,38300,38600,37550,49900,26900,38400,38168.25,1.75,0,18205,40400,39400,38400,37400,36400,39900,37900,10894,11500,5000,27640,50,1,216873399,83496,-2.37,5.54,12,0.18,-16262.00,6950.00,40500,20230621,-4.94,17250,20221017,123.19,40500,-4.94,20230621,17600,118.75,20230103,40500,-4.94,20230621,17250,123.19,20221017,0.27,Y,042660,5000,10893 억,,3789956,N,N,79668,N,00,N
|
|
20230705,110416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,38150,-250,5,-0.65,12043712300,315956,29.14,38300,38550,37550,49900,26900,38400,38118.24,1.75,0,-18210,40400,39400,38400,37400,36400,39900,37900,10894,11500,5000,27640,50,1,216873399,82737,-2.35,5.49,12,0.15,-16262.00,6950.00,40500,20230621,-5.80,17250,20221017,121.16,40500,-5.80,20230621,17600,116.76,20230103,40500,-5.80,20230621,17250,121.16,20221017,0.27,Y,042660,5000,10893 억,,3789956,N,N,79668,N,00,N
|
|
20230705,100415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,38300,-100,5,-0.26,9042162750,237301,21.89,38300,38550,37550,49900,26900,38400,38104.08,1.75,0,-18711,40400,39400,38400,37400,36400,39900,37900,10894,11500,5000,27640,50,1,216873399,83063,-2.36,5.51,12,0.11,-16262.00,6950.00,40500,20230621,-5.43,17250,20221017,122.03,40500,-5.43,20230621,17600,117.61,20230103,40500,-5.43,20230621,17250,122.03,20221017,0.27,Y,042660,5000,10893 억,,3789956,N,N,79668,N,00,N
|
|
20230705,090414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37750,-650,5,-1.69,1455945100,38271,3.53,38300,38300,37750,49900,26900,38400,38042.23,1.75,0,-12106,40400,39400,38400,37400,36400,39900,37900,10894,11500,5000,27640,50,1,216873399,81870,-2.32,5.43,12,0.02,-16262.00,6950.00,40500,20230621,-6.79,17250,20221017,118.84,40500,-6.79,20230621,17600,114.49,20230103,40500,-6.79,20230621,17250,118.84,20221017,0.27,Y,042660,5000,10893 억,,3789956,N,N,79668,N,00,N
|
|
20230704,160413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,38400,500,2,1.32,41240112600,1073060,100.54,37850,39400,37400,49250,26550,37900,38432.30,1.76,0,-6666,39433,38666,37233,36466,35033,39050,36850,10894,11350,5000,27280,50,1,216873399,83279,-2.36,5.53,12,0.49,-16262.00,6950.00,40500,20230621,-5.19,17250,20221017,122.61,40500,-5.19,20230621,17600,118.18,20230103,40500,-5.19,20230621,17250,122.61,20221017,0.27,Y,042660,5000,10893 억,,3811863,N,N,79668,N,00,N
|
|
20230704,150409,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,38300,400,2,1.06,39251107400,1021224,95.68,37850,39400,37400,49250,26550,37900,38435.39,1.76,0,-4462,39433,38666,37233,36466,35033,39050,36850,10894,11350,5000,27280,50,1,216873399,83063,-2.36,5.51,12,0.47,-16262.00,6950.00,40500,20230621,-5.43,17250,20221017,122.03,40500,-5.43,20230621,17600,117.61,20230103,40500,-5.43,20230621,17250,122.03,20221017,0.27,Y,042660,5000,10893 억,,3811863,N,N,177443,N,00,N
|
|
20230704,140413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,38400,500,2,1.32,36176724350,941101,88.18,37850,39400,37400,49250,26550,37900,38440.89,1.76,0,4075,39433,38666,37233,36466,35033,39050,36850,10894,11350,5000,27280,50,1,216873399,83279,-2.36,5.53,12,0.43,-16262.00,6950.00,40500,20230621,-5.19,17250,20221017,122.61,40500,-5.19,20230621,17600,118.18,20230103,40500,-5.19,20230621,17250,122.61,20221017,0.27,Y,042660,5000,10893 억,,3811863,N,N,177443,N,00,N
|
|
20230704,130407,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,38200,300,2,0.79,33257744250,865036,81.05,37850,39400,37400,49250,26550,37900,38446.70,1.76,0,15584,39433,38666,37233,36466,35033,39050,36850,10894,11350,5000,27280,50,1,216873399,82846,-2.35,5.50,12,0.40,-16262.00,6950.00,40500,20230621,-5.68,17250,20221017,121.45,40500,-5.68,20230621,17600,117.05,20230103,40500,-5.68,20230621,17250,121.45,20221017,0.27,Y,042660,5000,10893 억,,3811863,N,N,177443,N,00,N
|
|
20230704,120410,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,38600,700,2,1.85,29068369800,755634,70.80,37850,39400,37400,49250,26550,37900,38468.90,1.76,0,54340,39433,38666,37233,36466,35033,39050,36850,10894,11350,5000,27280,50,1,216873399,83713,-2.37,5.55,12,0.35,-16262.00,6950.00,40500,20230621,-4.69,17250,20221017,123.77,40500,-4.69,20230621,17600,119.32,20230103,40500,-4.69,20230621,17250,123.77,20221017,0.27,Y,042660,5000,10893 억,,3811863,N,N,177443,N,00,N
|
|
20230704,110406,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,38650,750,2,1.98,17479237600,458063,42.92,37850,38750,37400,49250,26550,37900,38159.07,1.76,0,54703,39433,38666,37233,36466,35033,39050,36850,10894,11350,5000,27280,50,1,216873399,83822,-2.38,5.56,12,0.21,-16262.00,6950.00,40500,20230621,-4.57,17250,20221017,124.06,40500,-4.57,20230621,17600,119.60,20230103,40500,-4.57,20230621,17250,124.06,20221017,0.27,Y,042660,5000,10893 억,,3811863,N,N,177443,N,00,N
|
|
20230704,100405,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,38100,200,2,0.53,10725404800,282067,26.43,37850,38750,37400,49250,26550,37900,38024.35,1.76,0,11530,39433,38666,37233,36466,35033,39050,36850,10894,11350,5000,27280,50,1,216873399,82629,-2.34,5.48,12,0.13,-16262.00,6950.00,40500,20230621,-5.93,17250,20221017,120.87,40500,-5.93,20230621,17600,116.48,20230103,40500,-5.93,20230621,17250,120.87,20221017,0.27,Y,042660,5000,10893 억,,3811863,N,N,177443,N,00,N
|
|
20230704,090406,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,38150,250,2,0.66,1096698700,28902,2.71,37850,38150,37700,49250,26550,37900,37945.54,1.76,0,2901,39433,38666,37233,36466,35033,39050,36850,10894,11350,5000,27280,50,1,216873399,82737,-2.35,5.49,12,0.01,-16262.00,6950.00,40500,20230621,-5.80,17250,20221017,121.16,40500,-5.80,20230621,17600,116.76,20230103,40500,-5.80,20230621,17250,121.16,20221017,0.27,Y,042660,5000,10893 억,,3811863,N,N,177443,N,00,N
|
|
20230703,160402,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37900,200,2,0.53,38135653650,1029082,137.17,37700,38000,35800,49000,26400,37700,37056.79,1.77,0,32105,38866,38282,37466,36882,36066,38575,37175,10894,11300,5000,27140,50,1,216873399,82195,-2.33,5.45,12,0.47,-16262.00,6950.00,40500,20230621,-6.42,17250,20221017,119.71,40500,-6.42,20230621,17600,115.34,20230103,40500,-6.42,20230621,17250,119.71,20221017,0.27,Y,042660,5000,10893 억,,3840319,N,N,141711,N,00,N
|
|
20230703,150405,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37650,-50,5,-0.13,35494970950,959293,127.87,37700,38000,35800,49000,26400,37700,37001.18,1.77,0,31624,38866,38282,37466,36882,36066,38575,37175,10894,11300,5000,27140,50,1,216873399,81653,-2.32,5.42,12,0.44,-16262.00,6950.00,40500,20230621,-7.04,17250,20221017,118.26,40500,-7.04,20230621,17600,113.92,20230103,40500,-7.04,20230621,17250,118.26,20221017,0.27,Y,042660,5000,10893 억,,3840319,N,N,99821,N,00,N
|
|
20230703,140404,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37700,0,3,0.00,31257956900,846870,112.88,37700,38000,35800,49000,26400,37700,36909.98,1.77,0,45129,38866,38282,37466,36882,36066,38575,37175,10894,11300,5000,27140,50,1,216873399,81761,-2.32,5.42,12,0.39,-16262.00,6950.00,40500,20230621,-6.91,17250,20221017,118.55,40500,-6.91,20230621,17600,114.20,20230103,40500,-6.91,20230621,17250,118.55,20221017,0.27,Y,042660,5000,10893 억,,3840319,N,N,99821,N,00,N
|
|
20230703,130404,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37500,-200,5,-0.53,26774854050,727547,96.98,37700,38000,35800,49000,26400,37700,36801.55,1.77,0,6461,38866,38282,37466,36882,36066,38575,37175,10894,11300,5000,27140,50,1,216873399,81328,-2.31,5.40,12,0.34,-16262.00,6950.00,40500,20230621,-7.41,17250,20221017,117.39,40500,-7.41,20230621,17600,113.07,20230103,40500,-7.41,20230621,17250,117.39,20221017,0.27,Y,042660,5000,10893 억,,3840319,N,N,99821,N,00,N
|
|
20230703,120405,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37450,-250,5,-0.66,24631401350,670377,89.36,37700,38000,35800,49000,26400,37700,36742.61,1.77,0,-20409,38866,38282,37466,36882,36066,38575,37175,10894,11300,5000,27140,50,1,216873399,81219,-2.30,5.39,12,0.31,-16262.00,6950.00,40500,20230621,-7.53,17250,20221017,117.10,40500,-7.53,20230621,17600,112.78,20230103,40500,-7.53,20230621,17250,117.10,20221017,0.27,Y,042660,5000,10893 억,,3840319,N,N,99821,N,00,N
|
|
20230703,110403,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37100,-600,5,-1.59,21462650350,585437,78.04,37700,38000,35800,49000,26400,37700,36660.91,1.77,0,-64816,38866,38282,37466,36882,36066,38575,37175,10894,11300,5000,27140,50,1,216873399,80460,-2.28,5.34,12,0.27,-16262.00,6950.00,40500,20230621,-8.40,17250,20221017,115.07,40500,-8.40,20230621,17600,110.80,20230103,40500,-8.40,20230621,17250,115.07,20221017,0.27,Y,042660,5000,10893 억,,3840319,N,N,99821,N,00,N
|
|
20230703,100357,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,36900,-800,5,-2.12,16885924350,462092,61.59,37700,38000,35800,49000,26400,37700,36542.34,1.77,0,-115723,38866,38282,37466,36882,36066,38575,37175,10894,11300,5000,27140,50,1,216873399,80026,-2.27,5.31,12,0.21,-16262.00,6950.00,40500,20230621,-8.89,17250,20221017,113.91,40500,-8.89,20230621,17600,109.66,20230103,40500,-8.89,20230621,17250,113.91,20221017,0.27,Y,042660,5000,10893 억,,3840319,N,N,99821,N,00,N
|
|
20230703,090359,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,37400,-300,5,-0.80,1276907450,34057,4.54,37700,37900,37000,49000,26400,37700,37493.25,1.77,0,-9733,38866,38282,37466,36882,36066,38575,37175,10894,11300,5000,27140,50,1,216873399,81111,-2.30,5.38,12,0.02,-16262.00,6950.00,40500,20230621,-7.65,17250,20221017,116.81,40500,-7.65,20230621,17600,112.50,20230103,40500,-7.65,20230621,17250,116.81,20221017,0.27,Y,042660,5000,10893 억,,3840319,N,N,99821,N,00,N
|