178 lines
83 KiB
CSV
178 lines
83 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
|
|
20230831,160502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,38350,-1200,5,-3.03,149034194300,3869759,290.71,39650,39850,38350,51400,27700,39550,38512.57,3.72,0,103534,41083,40316,39583,38816,38083,39950,38450,10894,11850,5000,28470,50,1,216873399,83171,-2.36,5.52,12,1.78,-16262.00,6950.00,49900,20230712,-23.15,17250,20221017,122.32,49900,-23.15,20230712,17600,117.90,20230103,49900,-23.15,20230712,17250,122.32,20221017,0.22,Y,042660,5000,10893 억,,8074330,N,N,85051,N,00,N
|
|
20230831,150616,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,38750,-800,5,-2.02,38389219800,985105,74.00,39650,39850,38400,51400,27700,39550,38969.67,3.72,0,131002,41083,40316,39583,38816,38083,39950,38450,10894,11850,5000,28470,50,1,216873399,84038,-2.38,5.58,12,0.45,-16262.00,6950.00,49900,20230712,-22.34,17250,20221017,124.64,49900,-22.34,20230712,17600,120.17,20230103,49900,-22.34,20230712,17250,124.64,20221017,0.22,Y,042660,5000,10893 억,,8074330,N,N,38972,N,00,N
|
|
20230831,140651,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,38650,-900,5,-2.28,30700660700,785943,59.04,39650,39850,38500,51400,27700,39550,39062.20,3.72,0,87503,41083,40316,39583,38816,38083,39950,38450,10894,11850,5000,28470,50,1,216873399,83822,-2.38,5.56,12,0.36,-16262.00,6950.00,49900,20230712,-22.55,17250,20221017,124.06,49900,-22.55,20230712,17600,119.60,20230103,49900,-22.55,20230712,17250,124.06,20221017,0.22,Y,042660,5000,10893 억,,8074330,N,N,38972,N,00,N
|
|
20230831,130630,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,38750,-800,5,-2.02,24909534750,636652,47.83,39650,39850,38500,51400,27700,39550,39125.82,3.72,0,56164,41083,40316,39583,38816,38083,39950,38450,10894,11850,5000,28470,50,1,216873399,84038,-2.38,5.58,12,0.29,-16262.00,6950.00,49900,20230712,-22.34,17250,20221017,124.64,49900,-22.34,20230712,17600,120.17,20230103,49900,-22.34,20230712,17250,124.64,20221017,0.22,Y,042660,5000,10893 억,,8074330,N,N,38972,N,00,N
|
|
20230831,120642,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,38700,-850,5,-2.15,20123714900,512652,38.51,39650,39850,38550,51400,27700,39550,39254.14,3.72,0,33105,41083,40316,39583,38816,38083,39950,38450,10894,11850,5000,28470,50,1,216873399,83930,-2.38,5.57,12,0.24,-16262.00,6950.00,49900,20230712,-22.44,17250,20221017,124.35,49900,-22.44,20230712,17600,119.89,20230103,49900,-22.44,20230712,17250,124.35,20221017,0.22,Y,042660,5000,10893 억,,8074330,N,N,38972,N,00,N
|
|
20230831,110918,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,38800,-750,5,-1.90,16113437000,409110,30.73,39650,39850,38800,51400,27700,39550,39386.56,3.72,0,28325,41083,40316,39583,38816,38083,39950,38450,10894,11850,5000,28470,50,1,216873399,84147,-2.39,5.58,12,0.19,-16262.00,6950.00,49900,20230712,-22.24,17250,20221017,124.93,49900,-22.24,20230712,17600,120.45,20230103,49900,-22.24,20230712,17250,124.93,20221017,0.22,Y,042660,5000,10893 억,,8074330,N,N,38972,N,00,N
|
|
20230831,100709,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,39150,-400,5,-1.01,9889228550,249918,18.77,39650,39850,39050,51400,27700,39550,39569.89,3.72,0,7288,41083,40316,39583,38816,38083,39950,38450,10894,11850,5000,28470,50,1,216873399,84906,-2.41,5.63,12,0.12,-16262.00,6950.00,49900,20230712,-21.54,17250,20221017,126.96,49900,-21.54,20230712,17600,122.44,20230103,49900,-21.54,20230712,17250,126.96,20221017,0.22,Y,042660,5000,10893 억,,8074330,N,N,38972,N,00,N
|
|
20230831,090559,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,39400,-150,5,-0.38,1776758300,45140,3.39,39650,39650,39050,51400,27700,39550,39361.06,3.72,0,-8400,41083,40316,39583,38816,38083,39950,38450,10894,11850,5000,28470,50,1,216873399,85448,-2.42,5.67,12,0.02,-16262.00,6950.00,49900,20230712,-21.04,17250,20221017,128.41,49900,-21.04,20230712,17600,123.86,20230103,49900,-21.04,20230712,17250,128.41,20221017,0.22,Y,042660,5000,10893 억,,8074330,N,N,38972,N,00,N
|
|
20230830,160505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,39550,-700,5,-1.74,52725059800,1328902,76.49,40300,40350,38850,52300,28200,40250,39675.78,3.63,0,285650,41950,41100,39650,38800,37350,41525,39225,10894,12050,5000,28980,50,1,216873399,85773,-2.43,5.69,12,0.61,-16262.00,6950.00,49900,20230712,-20.74,17250,20221017,129.28,49900,-20.74,20230712,17600,124.72,20230103,49900,-20.74,20230712,17250,129.28,20221017,0.25,Y,042660,5000,10893 억,,7862056,N,N,38972,N,00,N
|
|
20230830,150600,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,39550,-700,5,-1.74,48461784050,1221131,70.28,40300,40350,38850,52300,28200,40250,39685.98,3.63,0,229057,41950,41100,39650,38800,37350,41525,39225,10894,12050,5000,28980,50,1,216873399,85773,-2.43,5.69,12,0.56,-16262.00,6950.00,49900,20230712,-20.74,17250,20221017,129.28,49900,-20.74,20230712,17600,124.72,20230103,49900,-20.74,20230712,17250,129.28,20221017,0.25,Y,042660,5000,10893 억,,7862056,N,N,11634,N,00,N
|
|
20230830,140631,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,39600,-650,5,-1.61,41611366650,1047816,60.31,40300,40350,38850,52300,28200,40250,39712.47,3.63,0,136386,41950,41100,39650,38800,37350,41525,39225,10894,12050,5000,28980,50,1,216873399,85882,-2.44,5.70,12,0.48,-16262.00,6950.00,49900,20230712,-20.64,17250,20221017,129.57,49900,-20.64,20230712,17600,125.00,20230103,49900,-20.64,20230712,17250,129.57,20221017,0.25,Y,042660,5000,10893 억,,7862056,N,N,11634,N,00,N
|
|
20230830,130618,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,39550,-700,5,-1.74,32854360050,824906,47.48,40300,40350,39150,52300,28200,40250,39828.00,3.63,0,106056,41950,41100,39650,38800,37350,41525,39225,10894,12050,5000,28980,50,1,216873399,85773,-2.43,5.69,12,0.38,-16262.00,6950.00,49900,20230712,-20.74,17250,20221017,129.28,49900,-20.74,20230712,17600,124.72,20230103,49900,-20.74,20230712,17250,129.28,20221017,0.25,Y,042660,5000,10893 억,,7862056,N,N,11634,N,00,N
|
|
20230830,120631,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,39700,-550,5,-1.37,28592497450,717271,41.28,40300,40350,39150,52300,28200,40250,39862.89,3.63,0,89961,41950,41100,39650,38800,37350,41525,39225,10894,12050,5000,28980,50,1,216873399,86099,-2.44,5.71,12,0.33,-16262.00,6950.00,49900,20230712,-20.44,17250,20221017,130.14,49900,-20.44,20230712,17600,125.57,20230103,49900,-20.44,20230712,17250,130.14,20221017,0.25,Y,042660,5000,10893 억,,7862056,N,N,11634,N,00,N
|
|
20230830,110910,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,39900,-350,5,-0.87,24167214850,606427,34.90,40300,40350,39150,52300,28200,40250,39851.81,3.63,0,76555,41950,41100,39650,38800,37350,41525,39225,10894,12050,5000,28980,50,1,216873399,86532,-2.45,5.74,12,0.28,-16262.00,6950.00,49900,20230712,-20.04,17250,20221017,131.30,49900,-20.04,20230712,17600,126.70,20230103,49900,-20.04,20230712,17250,131.30,20221017,0.25,Y,042660,5000,10893 억,,7862056,N,N,11634,N,00,N
|
|
20230830,100654,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,39900,-350,5,-0.87,17309372300,435414,25.06,40300,40350,39150,52300,28200,40250,39753.82,3.63,0,58248,41950,41100,39650,38800,37350,41525,39225,10894,12050,5000,28980,50,1,216873399,86532,-2.45,5.74,12,0.20,-16262.00,6950.00,49900,20230712,-20.04,17250,20221017,131.30,49900,-20.04,20230712,17600,126.70,20230103,49900,-20.04,20230712,17250,131.30,20221017,0.25,Y,042660,5000,10893 억,,7862056,N,N,11634,N,00,N
|
|
20230830,090550,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,39450,-800,5,-1.99,5293991500,133278,7.67,40300,40350,39150,52300,28200,40250,39721.41,3.63,0,11658,41950,41100,39650,38800,37350,41525,39225,10894,12050,5000,28980,50,1,216873399,85557,-2.43,5.68,12,0.06,-16262.00,6950.00,49900,20230712,-20.94,17250,20221017,128.70,49900,-20.94,20230712,17600,124.15,20230103,49900,-20.94,20230712,17250,128.70,20221017,0.25,Y,042660,5000,10893 억,,7862056,N,N,11634,N,00,N
|
|
20230829,160501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,40250,2600,2,6.91,68733647000,1732454,114.68,38750,40500,38200,48900,26400,37650,39673.58,3.58,0,33675,40216,38932,37016,35732,33816,39575,36375,10894,11250,5000,27100,50,1,216873399,87292,-2.48,5.79,12,0.80,-16262.00,6950.00,49900,20230712,-19.34,17250,20221017,133.33,49900,-19.34,20230712,17600,128.69,20230103,49900,-19.34,20230712,17250,133.33,20221017,0.25,Y,042660,5000,10893 억,,7770219,N,N,11634,N,00,N
|
|
20230829,150603,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,40250,2600,2,6.91,63774462950,1609271,106.53,38750,40500,38200,48900,26400,37650,39629.41,3.58,0,32341,40216,38932,37016,35732,33816,39575,36375,10894,11250,5000,27100,50,1,216873399,87292,-2.48,5.79,12,0.74,-16262.00,6950.00,49900,20230712,-19.34,17250,20221017,133.33,49900,-19.34,20230712,17600,128.69,20230103,49900,-19.34,20230712,17250,133.33,20221017,0.25,Y,042660,5000,10893 억,,7770219,N,N,19672,N,00,N
|
|
20230829,140650,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,40150,2500,2,6.64,57860010900,1461942,96.78,38750,40500,38200,48900,26400,37650,39577.50,3.58,0,19350,40216,38932,37016,35732,33816,39575,36375,10894,11250,5000,27100,50,1,216873399,87075,-2.47,5.78,12,0.67,-16262.00,6950.00,49900,20230712,-19.54,17250,20221017,132.75,49900,-19.54,20230712,17600,128.12,20230103,49900,-19.54,20230712,17250,132.75,20221017,0.25,Y,042660,5000,10893 억,,7770219,N,N,19672,N,00,N
|
|
20230829,130621,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,39600,1950,2,5.18,52095455350,1317488,87.21,38750,40500,38200,48900,26400,37650,39541.50,3.58,0,-10627,40216,38932,37016,35732,33816,39575,36375,10894,11250,5000,27100,50,1,216873399,85882,-2.44,5.70,12,0.61,-16262.00,6950.00,49900,20230712,-20.64,17250,20221017,129.57,49900,-20.64,20230712,17600,125.00,20230103,49900,-20.64,20230712,17250,129.57,20221017,0.25,Y,042660,5000,10893 억,,7770219,N,N,19672,N,00,N
|
|
20230829,120642,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,39500,1850,2,4.91,46999824650,1187972,78.64,38750,40500,38200,48900,26400,37650,39563.07,3.58,0,-26722,40216,38932,37016,35732,33816,39575,36375,10894,11250,5000,27100,50,1,216873399,85665,-2.43,5.68,12,0.55,-16262.00,6950.00,49900,20230712,-20.84,17250,20221017,128.99,49900,-20.84,20230712,17600,124.43,20230103,49900,-20.84,20230712,17250,128.99,20221017,0.25,Y,042660,5000,10893 억,,7770219,N,N,19672,N,00,N
|
|
20230829,111015,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,39900,2250,2,5.98,41537345250,1050007,69.51,38750,40500,38200,48900,26400,37650,39559.11,3.58,0,4306,40216,38932,37016,35732,33816,39575,36375,10894,11250,5000,27100,50,1,216873399,86532,-2.45,5.74,12,0.48,-16262.00,6950.00,49900,20230712,-20.04,17250,20221017,131.30,49900,-20.04,20230712,17600,126.70,20230103,49900,-20.04,20230712,17250,131.30,20221017,0.25,Y,042660,5000,10893 억,,7770219,N,N,19672,N,00,N
|
|
20230829,100715,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,39850,2200,2,5.84,30508577700,775169,51.31,38750,40250,38200,48900,26400,37650,39357.32,3.58,0,-26866,40216,38932,37016,35732,33816,39575,36375,10894,11250,5000,27100,50,1,216873399,86424,-2.45,5.73,12,0.36,-16262.00,6950.00,49900,20230712,-20.14,17250,20221017,131.01,49900,-20.14,20230712,17600,126.42,20230103,49900,-20.14,20230712,17250,131.01,20221017,0.25,Y,042660,5000,10893 억,,7770219,N,N,19672,N,00,N
|
|
20230829,090451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,39300,1650,2,4.38,5889709000,152433,10.09,38750,39400,38200,48900,26400,37650,38638.02,3.58,0,-31674,40216,38932,37016,35732,33816,39575,36375,10894,11250,5000,27100,50,1,216873399,85231,-2.42,5.65,12,0.07,-16262.00,6950.00,49900,20230712,-21.24,17250,20221017,127.83,49900,-21.24,20230712,17600,123.30,20230103,49900,-21.24,20230712,17250,127.83,20221017,0.25,Y,042660,5000,10893 억,,7770219,N,N,19672,N,00,N
|
|
20230828,160448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,37650,2650,2,7.57,56026920300,1502923,158.73,35100,38300,35100,45500,24500,35000,37278.55,3.52,0,97175,36500,35750,34750,34000,33000,36125,34375,10894,10500,5000,25200,50,1,216873399,81653,-2.32,5.42,12,0.69,-16262.00,6950.00,49900,20230712,-24.55,17250,20221017,118.26,49900,-24.55,20230712,17600,113.92,20230103,49900,-24.55,20230712,17250,118.26,20221017,0.23,Y,042660,5000,10893 억,,7644363,N,N,19672,N,00,N
|
|
20230828,150453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,37650,2650,2,7.57,52617783150,1412374,149.17,35100,38300,35100,45500,24500,35000,37254.88,3.52,0,98499,36500,35750,34750,34000,33000,36125,34375,10894,10500,5000,25200,50,1,216873399,81653,-2.32,5.42,12,0.65,-16262.00,6950.00,49900,20230712,-24.55,17250,20221017,118.26,49900,-24.55,20230712,17600,113.92,20230103,49900,-24.55,20230712,17250,118.26,20221017,0.23,Y,042660,5000,10893 억,,7644363,N,N,7205,N,00,N
|
|
20230828,140455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,37600,2600,2,7.43,48104036800,1291998,136.45,35100,38300,35100,45500,24500,35000,37232.32,3.52,0,102615,36500,35750,34750,34000,33000,36125,34375,10894,10500,5000,25200,50,1,216873399,81544,-2.31,5.41,12,0.60,-16262.00,6950.00,49900,20230712,-24.65,17250,20221017,117.97,49900,-24.65,20230712,17600,113.64,20230103,49900,-24.65,20230712,17250,117.97,20221017,0.23,Y,042660,5000,10893 억,,7644363,N,N,7205,N,00,N
|
|
20230828,130458,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,37550,2550,2,7.29,44143624300,1186981,125.36,35100,38300,35100,45500,24500,35000,37189.87,3.52,0,94078,36500,35750,34750,34000,33000,36125,34375,10894,10500,5000,25200,50,1,216873399,81436,-2.31,5.40,12,0.55,-16262.00,6950.00,49900,20230712,-24.75,17250,20221017,117.68,49900,-24.75,20230712,17600,113.35,20230103,49900,-24.75,20230712,17250,117.68,20221017,0.23,Y,042660,5000,10893 억,,7644363,N,N,7205,N,00,N
|
|
20230828,120453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,37150,2150,2,6.14,40072925850,1078384,113.89,35100,38300,35100,45500,24500,35000,37160.20,3.52,0,95338,36500,35750,34750,34000,33000,36125,34375,10894,10500,5000,25200,50,1,216873399,80568,-2.28,5.35,12,0.50,-16262.00,6950.00,49900,20230712,-25.55,17250,20221017,115.36,49900,-25.55,20230712,17600,111.08,20230103,49900,-25.55,20230712,17250,115.36,20221017,0.23,Y,042660,5000,10893 억,,7644363,N,N,7205,N,00,N
|
|
20230828,110450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,37450,2450,2,7.00,33326174500,897254,94.76,35100,38300,35100,45500,24500,35000,37142.46,3.52,0,69084,36500,35750,34750,34000,33000,36125,34375,10894,10500,5000,25200,50,1,216873399,81219,-2.30,5.39,12,0.41,-16262.00,6950.00,49900,20230712,-24.95,17250,20221017,117.10,49900,-24.95,20230712,17600,112.78,20230103,49900,-24.95,20230712,17250,117.10,20221017,0.23,Y,042660,5000,10893 억,,7644363,N,N,7205,N,00,N
|
|
20230828,100445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,37350,2350,2,6.71,20465938200,557467,58.88,35100,37400,35100,45500,24500,35000,36712.44,3.52,0,42396,36500,35750,34750,34000,33000,36125,34375,10894,10500,5000,25200,50,1,216873399,81002,-2.30,5.37,12,0.26,-16262.00,6950.00,49900,20230712,-25.15,17250,20221017,116.52,49900,-25.15,20230712,17600,112.22,20230103,49900,-25.15,20230712,17250,116.52,20221017,0.23,Y,042660,5000,10893 억,,7644363,N,N,7205,N,00,N
|
|
20230828,090453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35950,950,2,2.71,2915196450,81882,8.65,35100,36200,35100,45500,24500,35000,35602.56,3.52,0,25206,36500,35750,34750,34000,33000,36125,34375,10894,10500,5000,25200,50,1,216873399,77966,-2.21,5.17,12,0.04,-16262.00,6950.00,49900,20230712,-27.96,17250,20221017,108.41,49900,-27.96,20230712,17600,104.26,20230103,49900,-27.96,20230712,17250,108.41,20221017,0.23,Y,042660,5000,10893 억,,7644363,N,N,7205,N,00,N
|
|
20230825,160449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35000,-50,5,-0.14,32798453750,942442,56.09,34600,35500,33750,45550,24550,35050,34801.38,3.48,0,43952,36683,35866,34533,33716,32383,36275,34125,10894,10500,5000,25230,50,1,216873399,75906,-2.15,5.04,12,0.43,-16262.00,6950.00,49900,20230712,-29.86,17250,20221017,102.90,49900,-29.86,20230712,17600,98.86,20230103,49900,-29.86,20230712,17250,102.90,20221017,0.23,Y,042660,5000,10893 억,,7539369,N,N,7205,N,00,N
|
|
20230825,150452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35000,-50,5,-0.14,30405565550,874084,52.02,34600,35500,33750,45550,24550,35050,34785.61,3.48,0,63537,36683,35866,34533,33716,32383,36275,34125,10894,10500,5000,25230,50,1,216873399,75906,-2.15,5.04,12,0.40,-16262.00,6950.00,49900,20230712,-29.86,17250,20221017,102.90,49900,-29.86,20230712,17600,98.86,20230103,49900,-29.86,20230712,17250,102.90,20221017,0.23,Y,042660,5000,10893 억,,7539369,N,N,34637,N,00,N
|
|
20230825,140450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35000,-50,5,-0.14,26903733150,773960,46.06,34600,35500,33750,45550,24550,35050,34761.11,3.48,0,32407,36683,35866,34533,33716,32383,36275,34125,10894,10500,5000,25230,50,1,216873399,75906,-2.15,5.04,12,0.36,-16262.00,6950.00,49900,20230712,-29.86,17250,20221017,102.90,49900,-29.86,20230712,17600,98.86,20230103,49900,-29.86,20230712,17250,102.90,20221017,0.23,Y,042660,5000,10893 억,,7539369,N,N,34637,N,00,N
|
|
20230825,130448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34950,-100,5,-0.29,24373688800,701573,41.75,34600,35500,33750,45550,24550,35050,34741.45,3.48,0,29202,36683,35866,34533,33716,32383,36275,34125,10894,10500,5000,25230,50,1,216873399,75797,-2.15,5.03,12,0.32,-16262.00,6950.00,49900,20230712,-29.96,17250,20221017,102.61,49900,-29.96,20230712,17600,98.58,20230103,49900,-29.96,20230712,17250,102.61,20221017,0.23,Y,042660,5000,10893 억,,7539369,N,N,34637,N,00,N
|
|
20230825,120449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34900,-150,5,-0.43,20556010800,591583,35.21,34600,35500,33750,45550,24550,35050,34747.43,3.48,0,48048,36683,35866,34533,33716,32383,36275,34125,10894,10500,5000,25230,50,1,216873399,75689,-2.15,5.02,12,0.27,-16262.00,6950.00,49900,20230712,-30.06,17250,20221017,102.32,49900,-30.06,20230712,17600,98.30,20230103,49900,-30.06,20230712,17250,102.32,20221017,0.23,Y,042660,5000,10893 억,,7539369,N,N,34637,N,00,N
|
|
20230825,110450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35150,100,2,0.29,17114820650,493409,29.36,34600,35500,33750,45550,24550,35050,34686.82,3.48,0,63920,36683,35866,34533,33716,32383,36275,34125,10894,10500,5000,25230,50,1,216873399,76231,-2.16,5.06,12,0.23,-16262.00,6950.00,49900,20230712,-29.56,17250,20221017,103.77,49900,-29.56,20230712,17600,99.72,20230103,49900,-29.56,20230712,17250,103.77,20221017,0.23,Y,042660,5000,10893 억,,7539369,N,N,34637,N,00,N
|
|
20230825,100450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34850,-200,5,-0.57,11220995150,325610,19.38,34600,35200,33750,45550,24550,35050,34461.31,3.48,0,1690,36683,35866,34533,33716,32383,36275,34125,10894,10500,5000,25230,50,1,216873399,75580,-2.14,5.01,12,0.15,-16262.00,6950.00,49900,20230712,-30.16,17250,20221017,102.03,49900,-30.16,20230712,17600,98.01,20230103,49900,-30.16,20230712,17250,102.03,20221017,0.23,Y,042660,5000,10893 억,,7539369,N,N,34637,N,00,N
|
|
20230825,090450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34200,-850,5,-2.43,1513896900,44156,2.63,34600,34600,34000,45550,24550,35050,34283.79,3.48,0,-9497,36683,35866,34533,33716,32383,36275,34125,10894,10500,5000,25230,50,1,216873399,74171,-2.10,4.92,12,0.02,-16262.00,6950.00,49900,20230712,-31.46,17250,20221017,98.26,49900,-31.46,20230712,17600,94.32,20230103,49900,-31.46,20230712,17250,98.26,20221017,0.23,Y,042660,5000,10893 억,,7539369,N,N,34637,N,00,N
|
|
20230824,160445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35050,-150,5,-0.43,57333728100,1673354,181.67,34100,35350,33200,45750,24650,35200,34261.87,3.44,0,167720,36666,35932,35266,34532,33866,35600,34200,10894,10550,5000,25340,50,1,216873399,76014,-2.16,5.04,12,0.77,-16262.00,6950.00,49900,20230712,-29.76,17250,20221017,103.19,49900,-29.76,20230712,17600,99.15,20230103,49900,-29.76,20230712,17250,103.19,20221017,0.26,Y,042660,5000,10893 억,,7468233,N,N,34637,N,00,N
|
|
20230824,150445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34850,-350,5,-0.99,54460418750,1591326,172.77,34100,35350,33200,45750,24650,35200,34223.01,3.44,0,157904,36666,35932,35266,34532,33866,35600,34200,10894,10550,5000,25340,50,1,216873399,75580,-2.14,5.01,12,0.73,-16262.00,6950.00,49900,20230712,-30.16,17250,20221017,102.03,49900,-30.16,20230712,17600,98.01,20230103,49900,-30.16,20230712,17250,102.03,20221017,0.26,Y,042660,5000,10893 억,,7468233,N,N,85481,N,00,N
|
|
20230824,140446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34950,-250,5,-0.71,51420384100,1504072,163.30,34100,35350,33200,45750,24650,35200,34187.14,3.44,0,146971,36666,35932,35266,34532,33866,35600,34200,10894,10550,5000,25340,50,1,216873399,75797,-2.15,5.03,12,0.69,-16262.00,6950.00,49900,20230712,-29.96,17250,20221017,102.61,49900,-29.96,20230712,17600,98.58,20230103,49900,-29.96,20230712,17250,102.61,20221017,0.26,Y,042660,5000,10893 억,,7468233,N,N,85481,N,00,N
|
|
20230824,130450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34700,-500,5,-1.42,47992787050,1405869,152.63,34100,35350,33200,45750,24650,35200,34137.11,3.44,0,146308,36666,35932,35266,34532,33866,35600,34200,10894,10550,5000,25340,50,1,216873399,75255,-2.13,4.99,12,0.65,-16262.00,6950.00,49900,20230712,-30.46,17250,20221017,101.16,49900,-30.46,20230712,17600,97.16,20230103,49900,-30.46,20230712,17250,101.16,20221017,0.26,Y,042660,5000,10893 억,,7468233,N,N,85481,N,00,N
|
|
20230824,120449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35150,-50,5,-0.14,42224860650,1241256,134.76,34100,35350,33200,45750,24650,35200,34017.41,3.44,0,184999,36666,35932,35266,34532,33866,35600,34200,10894,10550,5000,25340,50,1,216873399,76231,-2.16,5.06,12,0.57,-16262.00,6950.00,49900,20230712,-29.56,17250,20221017,103.77,49900,-29.56,20230712,17600,99.72,20230103,49900,-29.56,20230712,17250,103.77,20221017,0.26,Y,042660,5000,10893 억,,7468233,N,N,85481,N,00,N
|
|
20230824,110448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34400,-800,5,-2.27,34777312400,1027333,111.54,34100,34700,33200,45750,24650,35200,33851.43,3.44,0,187757,36666,35932,35266,34532,33866,35600,34200,10894,10550,5000,25340,50,1,216873399,74604,-2.12,4.95,12,0.47,-16262.00,6950.00,49900,20230712,-31.06,17250,20221017,99.42,49900,-31.06,20230712,17600,95.45,20230103,49900,-31.06,20230712,17250,99.42,20221017,0.26,Y,042660,5000,10893 억,,7468233,N,N,85481,N,00,N
|
|
20230824,100447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33850,-1350,5,-3.84,26184839650,775689,84.22,34100,34700,33200,45750,24650,35200,33756.02,3.44,0,95703,36666,35932,35266,34532,33866,35600,34200,10894,10550,5000,25340,50,1,216873399,73412,-2.08,4.87,12,0.36,-16262.00,6950.00,49900,20230712,-32.16,17250,20221017,96.23,49900,-32.16,20230712,17600,92.33,20230103,49900,-32.16,20230712,17250,96.23,20221017,0.26,Y,042660,5000,10893 억,,7468233,N,N,85481,N,00,N
|
|
20230824,090448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34200,-1000,5,-2.84,6228882450,182568,19.82,34100,34550,33500,45750,24650,35200,34115.42,3.44,0,58909,36666,35932,35266,34532,33866,35600,34200,10894,10550,5000,25340,50,1,216873399,74171,-2.10,4.92,12,0.08,-16262.00,6950.00,49900,20230712,-31.46,17250,20221017,98.26,49900,-31.46,20230712,17600,94.32,20230103,49900,-31.46,20230712,17250,98.26,20221017,0.26,Y,042660,5000,10893 억,,7468233,N,N,85481,N,00,N
|
|
20230823,160443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35200,-650,5,-1.81,27192961550,772792,35.36,35250,36000,34600,46600,25100,35850,35187.66,3.43,0,36389,37683,36766,35633,34716,33583,37225,35175,10894,10750,5000,25810,50,1,216873399,76339,-2.16,5.06,12,0.36,-16262.00,6950.00,49900,20230712,-29.46,17250,20221017,104.06,49900,-29.46,20230712,17600,100.00,20230103,49900,-29.46,20230712,17250,104.06,20221017,0.27,Y,042660,5000,10893 억,,7432058,N,N,43255,N,00,N
|
|
20230823,150445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35000,-850,5,-2.37,24479666200,695500,31.83,35250,36000,34600,46600,25100,35850,35196.96,3.43,0,13612,37683,36766,35633,34716,33583,37225,35175,10894,10750,5000,25810,50,1,216873399,75906,-2.15,5.04,12,0.32,-16262.00,6950.00,49900,20230712,-29.86,17250,20221017,102.90,49900,-29.86,20230712,17600,98.86,20230103,49900,-29.86,20230712,17250,102.90,20221017,0.27,Y,042660,5000,10893 억,,7432058,N,N,46542,N,00,N
|
|
20230823,140448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35250,-600,5,-1.67,21391072950,607594,27.80,35250,36000,34600,46600,25100,35850,35205.90,3.43,0,6854,37683,36766,35633,34716,33583,37225,35175,10894,10750,5000,25810,50,1,216873399,76448,-2.17,5.07,12,0.28,-16262.00,6950.00,49900,20230712,-29.36,17250,20221017,104.35,49900,-29.36,20230712,17600,100.28,20230103,49900,-29.36,20230712,17250,104.35,20221017,0.27,Y,042660,5000,10893 억,,7432058,N,N,46542,N,00,N
|
|
20230823,130445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35450,-400,5,-1.12,19857977100,564140,25.81,35250,36000,34600,46600,25100,35850,35200.13,3.43,0,-915,37683,36766,35633,34716,33583,37225,35175,10894,10750,5000,25810,50,1,216873399,76882,-2.18,5.10,12,0.26,-16262.00,6950.00,49900,20230712,-28.96,17250,20221017,105.51,49900,-28.96,20230712,17600,101.42,20230103,49900,-28.96,20230712,17250,105.51,20221017,0.27,Y,042660,5000,10893 억,,7432058,N,N,46542,N,00,N
|
|
20230823,120448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35150,-700,5,-1.95,17429005150,495222,22.66,35250,36000,34600,46600,25100,35850,35193.96,3.43,0,-26267,37683,36766,35633,34716,33583,37225,35175,10894,10750,5000,25810,50,1,216873399,76231,-2.16,5.06,12,0.23,-16262.00,6950.00,49900,20230712,-29.56,17250,20221017,103.77,49900,-29.56,20230712,17600,99.72,20230103,49900,-29.56,20230712,17250,103.77,20221017,0.27,Y,042660,5000,10893 억,,7432058,N,N,46542,N,00,N
|
|
20230823,110446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34800,-1050,5,-2.93,14858669300,421660,19.29,35250,36000,34600,46600,25100,35850,35238.11,3.43,0,-44265,37683,36766,35633,34716,33583,37225,35175,10894,10750,5000,25810,50,1,216873399,75472,-2.14,5.01,12,0.19,-16262.00,6950.00,49900,20230712,-30.26,17250,20221017,101.74,49900,-30.26,20230712,17600,97.73,20230103,49900,-30.26,20230712,17250,101.74,20221017,0.27,Y,042660,5000,10893 억,,7432058,N,N,46542,N,00,N
|
|
20230823,100445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35000,-850,5,-2.37,11225463650,318126,14.56,35250,36000,34600,46600,25100,35850,35285.73,3.43,0,-30155,37683,36766,35633,34716,33583,37225,35175,10894,10750,5000,25810,50,1,216873399,75906,-2.15,5.04,12,0.15,-16262.00,6950.00,49900,20230712,-29.86,17250,20221017,102.90,49900,-29.86,20230712,17600,98.86,20230103,49900,-29.86,20230712,17250,102.90,20221017,0.27,Y,042660,5000,10893 억,,7432058,N,N,46542,N,00,N
|
|
20230823,090450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35900,50,2,0.14,1528370600,43004,1.97,35250,35900,35200,46600,25100,35850,35538.21,3.43,0,-166,37683,36766,35633,34716,33583,37225,35175,10894,10750,5000,25810,50,1,216873399,77858,-2.21,5.17,12,0.02,-16262.00,6950.00,49900,20230712,-28.06,17250,20221017,108.12,49900,-28.06,20230712,17600,103.98,20230103,49900,-28.06,20230712,17250,108.12,20221017,0.27,Y,042660,5000,10893 억,,7432058,N,N,46542,N,00,N
|
|
20230822,160442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35850,-1900,5,-5.03,77457780600,2176806,263.72,34700,36550,34500,49050,26450,37750,35582.73,3.20,0,365023,39916,38832,38216,37132,36516,38525,36825,10894,11300,5000,27180,50,1,216873399,77749,-2.20,5.16,12,1.00,-16262.00,6950.00,49900,20230712,-28.16,17250,20221017,107.83,49900,-28.16,20230712,17600,103.69,20230103,49900,-28.16,20230712,17250,107.83,20221017,0.27,Y,042660,5000,10893 억,,6948660,N,N,43957,N,00,N
|
|
20230822,150442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35900,-1850,5,-4.90,74298242000,2088700,253.05,34700,36550,34500,49050,26450,37750,35571.48,3.20,0,351143,39916,38832,38216,37132,36516,38525,36825,10894,11300,5000,27180,50,1,216873399,77858,-2.21,5.17,12,0.96,-16262.00,6950.00,49900,20230712,-28.06,17250,20221017,108.12,49900,-28.06,20230712,17600,103.98,20230103,49900,-28.06,20230712,17250,108.12,20221017,0.27,Y,042660,5000,10893 억,,6948660,N,N,69145,N,00,N
|
|
20230822,140448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35800,-1950,5,-5.17,68803834050,1935779,234.52,34700,36550,34500,49050,26450,37750,35543.18,3.20,0,316660,39916,38832,38216,37132,36516,38525,36825,10894,11300,5000,27180,50,1,216873399,77641,-2.20,5.15,12,0.89,-16262.00,6950.00,49900,20230712,-28.26,17250,20221017,107.54,49900,-28.26,20230712,17600,103.41,20230103,49900,-28.26,20230712,17250,107.54,20221017,0.27,Y,042660,5000,10893 억,,6948660,N,N,69145,N,00,N
|
|
20230822,130443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,36350,-1400,5,-3.71,63568708400,1790721,216.95,34700,36550,34500,49050,26450,37750,35498.89,3.20,0,322034,39916,38832,38216,37132,36516,38525,36825,10894,11300,5000,27180,50,1,216873399,78833,-2.24,5.23,12,0.83,-16262.00,6950.00,49900,20230712,-27.15,17250,20221017,110.72,49900,-27.15,20230712,17600,106.53,20230103,49900,-27.15,20230712,17250,110.72,20221017,0.27,Y,042660,5000,10893 억,,6948660,N,N,69145,N,00,N
|
|
20230822,120436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,36300,-1450,5,-3.84,59157919650,1668897,202.19,34700,36550,34500,49050,26450,37750,35447.26,3.20,0,323586,39916,38832,38216,37132,36516,38525,36825,10894,11300,5000,27180,50,1,216873399,78725,-2.23,5.22,12,0.77,-16262.00,6950.00,49900,20230712,-27.25,17250,20221017,110.43,49900,-27.25,20230712,17600,106.25,20230103,49900,-27.25,20230712,17250,110.43,20221017,0.27,Y,042660,5000,10893 억,,6948660,N,N,69145,N,00,N
|
|
20230822,110441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35950,-1800,5,-4.77,52670942100,1489166,180.41,34700,36300,34500,49050,26450,37750,35369.36,3.20,0,323777,39916,38832,38216,37132,36516,38525,36825,10894,11300,5000,27180,50,1,216873399,77966,-2.21,5.17,12,0.69,-16262.00,6950.00,49900,20230712,-27.96,17250,20221017,108.41,49900,-27.96,20230712,17600,104.26,20230103,49900,-27.96,20230712,17250,108.41,20221017,0.27,Y,042660,5000,10893 억,,6948660,N,N,69145,N,00,N
|
|
20230822,100440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35550,-2200,5,-5.83,39804521300,1129685,136.86,34700,36100,34500,49050,26450,37750,35234.97,3.20,0,199549,39916,38832,38216,37132,36516,38525,36825,10894,11300,5000,27180,50,1,216873399,77098,-2.19,5.12,12,0.52,-16262.00,6950.00,49900,20230712,-28.76,17250,20221017,106.09,49900,-28.76,20230712,17600,101.99,20230103,49900,-28.76,20230712,17250,106.09,20221017,0.27,Y,042660,5000,10893 억,,6948660,N,N,69145,N,00,N
|
|
20230822,090442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35800,-1950,5,-5.17,11551608750,328412,39.79,34700,36000,34550,49050,26450,37750,35173.81,3.20,0,118056,39916,38832,38216,37132,36516,38525,36825,10894,11300,5000,27180,50,1,216873399,77641,-2.20,5.15,12,0.15,-16262.00,6950.00,49900,20230712,-28.26,17250,20221017,107.54,49900,-28.26,20230712,17600,103.41,20230103,49900,-28.26,20230712,17250,107.54,20221017,0.27,Y,042660,5000,10893 억,,6948660,N,N,69145,N,00,N
|
|
20230821,160441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,37750,-500,5,-1.31,26440012100,688350,91.26,38000,39300,37600,49700,26800,38250,38412.64,3.17,0,98158,39950,39100,38600,37750,37250,38850,37500,10894,11450,5000,27540,50,1,216873399,81870,-2.32,5.43,12,0.32,-16262.00,6950.00,49900,20230712,-24.35,17250,20221017,118.84,49900,-24.35,20230712,17600,114.49,20230103,49900,-24.35,20230712,17250,118.84,20221017,0.27,Y,042660,5000,10893 억,,6864188,N,N,69145,N,00,N
|
|
20230821,150444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,38100,-150,5,-0.39,19540956100,505995,67.08,38000,39300,38000,49700,26800,38250,38618.94,3.17,0,46473,39950,39100,38600,37750,37250,38850,37500,10894,11450,5000,27540,50,1,216873399,82629,-2.34,5.48,12,0.23,-16262.00,6950.00,49900,20230712,-23.65,17250,20221017,120.87,49900,-23.65,20230712,17600,116.48,20230103,49900,-23.65,20230712,17250,120.87,20221017,0.27,Y,042660,5000,10893 억,,6864188,N,N,110083,N,00,N
|
|
20230821,140444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,38700,450,2,1.18,15807058150,408707,54.18,38000,39300,38000,49700,26800,38250,38675.87,3.17,0,24916,39950,39100,38600,37750,37250,38850,37500,10894,11450,5000,27540,50,1,216873399,83930,-2.38,5.57,12,0.19,-16262.00,6950.00,49900,20230712,-22.44,17250,20221017,124.35,49900,-22.44,20230712,17600,119.89,20230103,49900,-22.44,20230712,17250,124.35,20221017,0.27,Y,042660,5000,10893 억,,6864188,N,N,110083,N,00,N
|
|
20230821,130446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,38900,650,2,1.70,12501664550,323839,42.93,38000,39150,38000,49700,26800,38250,38604.67,3.17,0,23609,39950,39100,38600,37750,37250,38850,37500,10894,11450,5000,27540,50,1,216873399,84364,-2.39,5.60,12,0.15,-16262.00,6950.00,49900,20230712,-22.04,17250,20221017,125.51,49900,-22.04,20230712,17600,121.02,20230103,49900,-22.04,20230712,17250,125.51,20221017,0.27,Y,042660,5000,10893 억,,6864188,N,N,110083,N,00,N
|
|
20230821,120444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,38600,350,2,0.92,10687019900,276992,36.72,38000,39150,38000,49700,26800,38250,38582.53,3.17,0,11521,39950,39100,38600,37750,37250,38850,37500,10894,11450,5000,27540,50,1,216873399,83713,-2.37,5.55,12,0.13,-16262.00,6950.00,49900,20230712,-22.65,17250,20221017,123.77,49900,-22.65,20230712,17600,119.32,20230103,49900,-22.65,20230712,17250,123.77,20221017,0.27,Y,042660,5000,10893 억,,6864188,N,N,110083,N,00,N
|
|
20230821,110443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,38500,250,2,0.65,9092297800,235659,31.24,38000,39150,38000,49700,26800,38250,38582.57,3.17,0,-1881,39950,39100,38600,37750,37250,38850,37500,10894,11450,5000,27540,50,1,216873399,83496,-2.37,5.54,12,0.11,-16262.00,6950.00,49900,20230712,-22.85,17250,20221017,123.19,49900,-22.85,20230712,17600,118.75,20230103,49900,-22.85,20230712,17250,123.19,20221017,0.27,Y,042660,5000,10893 억,,6864188,N,N,110083,N,00,N
|
|
20230821,100442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,38450,200,2,0.52,6364655900,164690,21.83,38000,39150,38000,49700,26800,38250,38646.51,3.17,0,-14481,39950,39100,38600,37750,37250,38850,37500,10894,11450,5000,27540,50,1,216873399,83388,-2.36,5.53,12,0.08,-16262.00,6950.00,49900,20230712,-22.95,17250,20221017,122.90,49900,-22.95,20230712,17600,118.47,20230103,49900,-22.95,20230712,17250,122.90,20221017,0.27,Y,042660,5000,10893 억,,6864188,N,N,110083,N,00,N
|
|
20230821,090447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,38850,600,2,1.57,1275895700,33182,4.40,38000,39050,38000,49700,26800,38250,38452.03,3.17,0,7919,39950,39100,38600,37750,37250,38850,37500,10894,11450,5000,27540,50,1,216873399,84255,-2.39,5.59,12,0.02,-16262.00,6950.00,49900,20230712,-22.14,17250,20221017,125.22,49900,-22.14,20230712,17600,120.74,20230103,49900,-22.14,20230712,17250,125.22,20221017,0.27,Y,042660,5000,10893 억,,6864188,N,N,110083,N,00,N
|
|
20230818,160442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,38250,-1550,5,-3.89,28740605800,743933,72.86,38850,39450,38100,51700,27900,39800,38634.11,3.15,0,69971,41366,40582,39766,38982,38166,40975,39375,10894,11900,5000,28650,50,1,216873399,82954,-2.35,5.50,12,0.34,-16262.00,6950.00,49900,20230712,-23.35,17250,20221017,121.74,49900,-23.35,20230712,17600,117.33,20230103,49900,-23.35,20230712,17250,121.74,20221017,0.29,Y,042660,5000,10893 억,,6823639,N,N,110025,N,00,N
|
|
20230818,150436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,38350,-1450,5,-3.64,26111860600,675276,66.14,38850,39450,38100,51700,27900,39800,38668.41,3.15,0,40667,41366,40582,39766,38982,38166,40975,39375,10894,11900,5000,28650,50,1,216873399,83171,-2.36,5.52,12,0.31,-16262.00,6950.00,49900,20230712,-23.15,17250,20221017,122.32,49900,-23.15,20230712,17600,117.90,20230103,49900,-23.15,20230712,17250,122.32,20221017,0.29,Y,042660,5000,10893 억,,6823639,N,N,92157,N,00,N
|
|
20230818,140441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,38250,-1550,5,-3.89,21814253600,563109,55.15,38850,39450,38200,51700,27900,39800,38738.94,3.15,0,9073,41366,40582,39766,38982,38166,40975,39375,10894,11900,5000,28650,50,1,216873399,82954,-2.35,5.50,12,0.26,-16262.00,6950.00,49900,20230712,-23.35,17250,20221017,121.74,49900,-23.35,20230712,17600,117.33,20230103,49900,-23.35,20230712,17250,121.74,20221017,0.29,Y,042660,5000,10893 억,,6823639,N,N,92157,N,00,N
|
|
20230818,130438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,38650,-1150,5,-2.89,17975911100,463114,45.36,38850,39450,38250,51700,27900,39800,38815.28,3.15,0,11690,41366,40582,39766,38982,38166,40975,39375,10894,11900,5000,28650,50,1,216873399,83822,-2.38,5.56,12,0.21,-16262.00,6950.00,49900,20230712,-22.55,17250,20221017,124.06,49900,-22.55,20230712,17600,119.60,20230103,49900,-22.55,20230712,17250,124.06,20221017,0.29,Y,042660,5000,10893 억,,6823639,N,N,92157,N,00,N
|
|
20230818,120448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,38750,-1050,5,-2.64,15857671200,408307,39.99,38850,39450,38250,51700,27900,39800,38837.59,3.15,0,8783,41366,40582,39766,38982,38166,40975,39375,10894,11900,5000,28650,50,1,216873399,84038,-2.38,5.58,12,0.19,-16262.00,6950.00,49900,20230712,-22.34,17250,20221017,124.64,49900,-22.34,20230712,17600,120.17,20230103,49900,-22.34,20230712,17250,124.64,20221017,0.29,Y,042660,5000,10893 억,,6823639,N,N,92157,N,00,N
|
|
20230818,110439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,39150,-650,5,-1.63,12820510450,330276,32.35,38850,39450,38250,51700,27900,39800,38817.54,3.15,0,10684,41366,40582,39766,38982,38166,40975,39375,10894,11900,5000,28650,50,1,216873399,84906,-2.41,5.63,12,0.15,-16262.00,6950.00,49900,20230712,-21.54,17250,20221017,126.96,49900,-21.54,20230712,17600,122.44,20230103,49900,-21.54,20230712,17250,126.96,20221017,0.29,Y,042660,5000,10893 억,,6823639,N,N,92157,N,00,N
|
|
20230818,100441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,39200,-600,5,-1.51,9715684500,250643,24.55,38850,39450,38250,51700,27900,39800,38763.00,3.15,0,3018,41366,40582,39766,38982,38166,40975,39375,10894,11900,5000,28650,50,1,216873399,85014,-2.41,5.64,12,0.12,-16262.00,6950.00,49900,20230712,-21.44,17250,20221017,127.25,49900,-21.44,20230712,17600,122.73,20230103,49900,-21.44,20230712,17250,127.25,20221017,0.29,Y,042660,5000,10893 억,,6823639,N,N,92157,N,00,N
|
|
20230818,090442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,38900,-900,5,-2.26,1414670500,36498,3.57,38850,39100,38500,51700,27900,39800,38759.93,3.15,0,3237,41366,40582,39766,38982,38166,40975,39375,10894,11900,5000,28650,50,1,216873399,84364,-2.39,5.60,12,0.02,-16262.00,6950.00,49900,20230712,-22.04,17250,20221017,125.51,49900,-22.04,20230712,17600,121.02,20230103,49900,-22.04,20230712,17250,125.51,20221017,0.29,Y,042660,5000,10893 억,,6823639,N,N,92157,N,00,N
|
|
20230817,160442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,39800,-850,5,-2.09,40158986550,1016197,78.84,39750,40550,38950,52800,28500,40650,39517.31,3.14,0,55784,43283,41966,41183,39866,39083,41575,39475,10894,12150,5000,29260,50,1,216873399,86316,-2.45,5.73,12,0.47,-16262.00,6950.00,49900,20230712,-20.24,17250,20221017,130.72,49900,-20.24,20230712,17600,126.14,20230103,49900,-20.24,20230712,17250,130.72,20221017,0.28,Y,042660,5000,10893 억,,6808523,N,N,92157,N,00,N
|
|
20230817,150445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,39850,-800,5,-1.97,36763984750,930821,72.21,39750,40550,38950,52800,28500,40650,39495.67,3.14,0,69356,43283,41966,41183,39866,39083,41575,39475,10894,12150,5000,29260,50,1,216873399,86424,-2.45,5.73,12,0.43,-16262.00,6950.00,49900,20230712,-20.14,17250,20221017,131.01,49900,-20.14,20230712,17600,126.42,20230103,49900,-20.14,20230712,17250,131.01,20221017,0.28,Y,042660,5000,10893 억,,6808523,N,N,133871,N,00,N
|
|
20230817,140441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,39700,-950,5,-2.34,32126829050,813833,63.14,39750,40550,38950,52800,28500,40650,39475.21,3.14,0,84177,43283,41966,41183,39866,39083,41575,39475,10894,12150,5000,29260,50,1,216873399,86099,-2.44,5.71,12,0.38,-16262.00,6950.00,49900,20230712,-20.44,17250,20221017,130.14,49900,-20.44,20230712,17600,125.57,20230103,49900,-20.44,20230712,17250,130.14,20221017,0.28,Y,042660,5000,10893 억,,6808523,N,N,133871,N,00,N
|
|
20230817,130438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,39250,-1400,5,-3.44,28850680000,731179,56.72,39750,40550,38950,52800,28500,40650,39456.92,3.14,0,88787,43283,41966,41183,39866,39083,41575,39475,10894,12150,5000,29260,50,1,216873399,85123,-2.41,5.65,12,0.34,-16262.00,6950.00,49900,20230712,-21.34,17250,20221017,127.54,49900,-21.34,20230712,17600,123.01,20230103,49900,-21.34,20230712,17250,127.54,20221017,0.28,Y,042660,5000,10893 억,,6808523,N,N,133871,N,00,N
|
|
20230817,120441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,39900,-750,5,-1.85,25266856800,640715,49.71,39750,40550,38950,52800,28500,40650,39434.44,3.14,0,101750,43283,41966,41183,39866,39083,41575,39475,10894,12150,5000,29260,50,1,216873399,86532,-2.45,5.74,12,0.30,-16262.00,6950.00,49900,20230712,-20.04,17250,20221017,131.30,49900,-20.04,20230712,17600,126.70,20230103,49900,-20.04,20230712,17250,131.30,20221017,0.28,Y,042660,5000,10893 억,,6808523,N,N,133871,N,00,N
|
|
20230817,110441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,39350,-1300,5,-3.20,21628995850,548914,42.58,39750,40550,38950,52800,28500,40650,39402.09,3.14,0,95285,43283,41966,41183,39866,39083,41575,39475,10894,12150,5000,29260,50,1,216873399,85340,-2.42,5.66,12,0.25,-16262.00,6950.00,49900,20230712,-21.14,17250,20221017,128.12,49900,-21.14,20230712,17600,123.58,20230103,49900,-21.14,20230712,17250,128.12,20221017,0.28,Y,042660,5000,10893 억,,6808523,N,N,133871,N,00,N
|
|
20230817,100440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,39600,-1050,5,-2.58,16229874750,411433,31.92,39750,40550,38950,52800,28500,40650,39445.69,3.14,0,93334,43283,41966,41183,39866,39083,41575,39475,10894,12150,5000,29260,50,1,216873399,85882,-2.44,5.70,12,0.19,-16262.00,6950.00,49900,20230712,-20.64,17250,20221017,129.57,49900,-20.64,20230712,17600,125.00,20230103,49900,-20.64,20230712,17250,129.57,20221017,0.28,Y,042660,5000,10893 억,,6808523,N,N,133871,N,00,N
|
|
20230817,090439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,40050,-600,5,-1.48,1966730800,49189,3.82,39750,40550,39700,52800,28500,40650,39976.16,3.14,0,8183,43283,41966,41183,39866,39083,41575,39475,10894,12150,5000,29260,50,1,216873399,86858,-2.46,5.76,12,0.02,-16262.00,6950.00,49900,20230712,-19.74,17250,20221017,132.17,49900,-19.74,20230712,17600,127.56,20230103,49900,-19.74,20230712,17250,132.17,20221017,0.28,Y,042660,5000,10893 억,,6808523,N,N,133871,N,00,N
|
|
20230816,160440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,40650,-2650,5,-6.12,52567544000,1278453,94.60,41750,42500,40400,56200,30350,43300,41118.50,2.98,0,349601,47833,45566,44033,41766,40233,44800,41000,10894,12925,5000,31170,50,1,216873399,88159,-2.50,5.85,12,0.59,-16262.00,6950.00,49900,20230712,-18.54,17250,20221017,135.65,49900,-18.54,20230712,17600,130.97,20230103,49900,-18.54,20230712,17250,135.65,20221017,0.29,Y,042660,5000,10893 억,,6466732,N,N,133871,N,00,N
|
|
20230816,150440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,40750,-2550,5,-5.89,47584185350,1155665,85.51,41750,42500,40400,56200,30350,43300,41174.52,2.98,0,288161,47833,45566,44033,41766,40233,44800,41000,10894,12925,5000,31170,50,1,216873399,88376,-2.51,5.86,12,0.53,-16262.00,6950.00,49900,20230712,-18.34,17250,20221017,136.23,49900,-18.34,20230712,17600,131.53,20230103,49900,-18.34,20230712,17250,136.23,20221017,0.29,Y,042660,5000,10893 억,,6466732,N,N,96813,N,00,N
|
|
20230816,140439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,40800,-2500,5,-5.77,42661778750,1034980,76.58,41750,42500,40400,56200,30350,43300,41219.68,2.98,0,240701,47833,45566,44033,41766,40233,44800,41000,10894,12925,5000,31170,50,1,216873399,88484,-2.51,5.87,12,0.48,-16262.00,6950.00,49900,20230712,-18.24,17250,20221017,136.52,49900,-18.24,20230712,17600,131.82,20230103,49900,-18.24,20230712,17250,136.52,20221017,0.29,Y,042660,5000,10893 억,,6466732,N,N,96813,N,00,N
|
|
20230816,130440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,41200,-2100,5,-4.85,35479093100,858600,63.53,41750,42500,40550,56200,30350,43300,41321.77,2.98,0,225539,47833,45566,44033,41766,40233,44800,41000,10894,12925,5000,31170,50,1,216873399,89352,-2.53,5.93,12,0.40,-16262.00,6950.00,49900,20230712,-17.43,17250,20221017,138.84,49900,-17.43,20230712,17600,134.09,20230103,49900,-17.43,20230712,17250,138.84,20221017,0.29,Y,042660,5000,10893 억,,6466732,N,N,96813,N,00,N
|
|
20230816,120445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,41250,-2050,5,-4.73,32911454000,796512,58.94,41750,42500,40550,56200,30350,43300,41319.19,2.98,0,210320,47833,45566,44033,41766,40233,44800,41000,10894,12925,5000,31170,50,1,216873399,89460,-2.54,5.94,12,0.37,-16262.00,6950.00,49900,20230712,-17.33,17250,20221017,139.13,49900,-17.33,20230712,17600,134.38,20230103,49900,-17.33,20230712,17250,139.13,20221017,0.29,Y,042660,5000,10893 억,,6466732,N,N,96813,N,00,N
|
|
20230816,110443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,41400,-1900,5,-4.39,28863707700,698233,51.67,41750,42500,40550,56200,30350,43300,41337.91,2.98,0,176269,47833,45566,44033,41766,40233,44800,41000,10894,12925,5000,31170,50,1,216873399,89786,-2.55,5.96,12,0.32,-16262.00,6950.00,49900,20230712,-17.03,17250,20221017,140.00,49900,-17.03,20230712,17600,135.23,20230103,49900,-17.03,20230712,17250,140.00,20221017,0.29,Y,042660,5000,10893 억,,6466732,N,N,96813,N,00,N
|
|
20230816,100439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,41300,-2000,5,-4.62,21866947300,528271,39.09,41750,42500,40550,56200,30350,43300,41393.03,2.98,0,126656,47833,45566,44033,41766,40233,44800,41000,10894,12925,5000,31170,50,1,216873399,89569,-2.54,5.94,12,0.24,-16262.00,6950.00,49900,20230712,-17.23,17250,20221017,139.42,49900,-17.23,20230712,17600,134.66,20230103,49900,-17.23,20230712,17250,139.42,20221017,0.29,Y,042660,5000,10893 억,,6466732,N,N,96813,N,00,N
|
|
20230816,090437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,41600,-1700,5,-3.93,4179309800,100259,7.42,41750,42500,41150,56200,30350,43300,41683.34,2.98,0,43143,47833,45566,44033,41766,40233,44800,41000,10894,12925,5000,31170,50,1,216873399,90219,-2.56,5.99,12,0.05,-16262.00,6950.00,49900,20230712,-16.63,17250,20221017,141.16,49900,-16.63,20230712,17600,136.36,20230103,49900,-16.63,20230712,17250,141.16,20221017,0.29,Y,042660,5000,10893 억,,6466732,N,N,96813,N,00,N
|
|
20230814,160435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,43300,-3100,5,-6.68,58425278700,1344107,97.91,46000,46300,42500,60300,32500,46400,43465.75,3.02,0,-110605,49500,47950,46050,44500,42600,47000,43550,10894,13900,5000,33400,50,1,216873399,93906,-2.66,6.23,12,0.62,-16262.00,6950.00,49900,20230712,-13.23,17250,20221017,151.01,49900,-13.23,20230712,17600,146.02,20230103,49900,-13.23,20230712,17250,151.01,20221017,0.29,Y,042660,5000,10893 억,,6548014,N,N,96813,N,00,N
|
|
20230814,150433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,43650,-2750,5,-5.93,54972193200,1264567,92.11,46000,46300,42500,60300,32500,46400,43468.84,3.02,0,-124424,49500,47950,46050,44500,42600,47000,43550,10894,13900,5000,33400,50,1,216873399,94665,-2.68,6.28,12,0.58,-16262.00,6950.00,49900,20230712,-12.53,17250,20221017,153.04,49900,-12.53,20230712,17600,148.01,20230103,49900,-12.53,20230712,17250,153.04,20221017,0.29,Y,042660,5000,10893 억,,6548014,N,N,168589,N,00,N
|
|
20230814,140434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,43000,-3400,5,-7.33,49964147800,1149080,83.70,46000,46300,42500,60300,32500,46400,43479.32,3.02,0,-152352,49500,47950,46050,44500,42600,47000,43550,10894,13900,5000,33400,50,1,216873399,93256,-2.64,6.19,12,0.53,-16262.00,6950.00,49900,20230712,-13.83,17250,20221017,149.28,49900,-13.83,20230712,17600,144.32,20230103,49900,-13.83,20230712,17250,149.28,20221017,0.29,Y,042660,5000,10893 억,,6548014,N,N,168589,N,00,N
|
|
20230814,130432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,42850,-3550,5,-7.65,45702131700,1050139,76.50,46000,46300,42500,60300,32500,46400,43517.33,3.02,0,-156733,49500,47950,46050,44500,42600,47000,43550,10894,13900,5000,33400,50,1,216873399,92930,-2.63,6.17,12,0.48,-16262.00,6950.00,49900,20230712,-14.13,17250,20221017,148.41,49900,-14.13,20230712,17600,143.47,20230103,49900,-14.13,20230712,17250,148.41,20221017,0.29,Y,042660,5000,10893 억,,6548014,N,N,168589,N,00,N
|
|
20230814,120432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,42600,-3800,5,-8.19,41384008900,949287,69.15,46000,46300,42500,60300,32500,46400,43591.87,3.02,0,-142688,49500,47950,46050,44500,42600,47000,43550,10894,13900,5000,33400,50,1,216873399,92388,-2.62,6.13,12,0.44,-16262.00,6950.00,49900,20230712,-14.63,17250,20221017,146.96,49900,-14.63,20230712,17600,142.05,20230103,49900,-14.63,20230712,17250,146.96,20221017,0.29,Y,042660,5000,10893 억,,6548014,N,N,168589,N,00,N
|
|
20230814,110432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,42950,-3450,5,-7.44,34673473650,792138,57.70,46000,46300,42550,60300,32500,46400,43768.68,3.02,0,-132683,49500,47950,46050,44500,42600,47000,43550,10894,13900,5000,33400,50,1,216873399,93147,-2.64,6.18,12,0.37,-16262.00,6950.00,49900,20230712,-13.93,17250,20221017,148.99,49900,-13.93,20230712,17600,144.03,20230103,49900,-13.93,20230712,17250,148.99,20221017,0.29,Y,042660,5000,10893 억,,6548014,N,N,168589,N,00,N
|
|
20230814,100431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,42900,-3500,5,-7.54,22307273300,504206,36.73,46000,46300,42900,60300,32500,46400,44238.08,3.02,0,-92533,49500,47950,46050,44500,42600,47000,43550,10894,13900,5000,33400,50,1,216873399,93039,-2.64,6.17,12,0.23,-16262.00,6950.00,49900,20230712,-14.03,17250,20221017,148.70,49900,-14.03,20230712,17600,143.75,20230103,49900,-14.03,20230712,17250,148.70,20221017,0.29,Y,042660,5000,10893 억,,6548014,N,N,168589,N,00,N
|
|
20230814,090431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45550,-850,5,-1.83,1049264900,22915,1.67,46000,46300,45400,60300,32500,46400,45761.52,3.02,0,3284,49500,47950,46050,44500,42600,47000,43550,10894,13900,5000,33400,50,1,216873399,98786,-2.80,6.55,12,0.01,-16262.00,6950.00,49900,20230712,-8.72,17250,20221017,164.06,49900,-8.72,20230712,17600,158.81,20230103,49900,-8.72,20230712,17250,164.06,20221017,0.29,Y,042660,5000,10893 억,,6548014,N,N,168589,N,00,N
|
|
20230811,160431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46400,-50,5,-0.11,63216882000,1370053,156.24,47550,47600,44150,60300,32550,46450,46141.76,2.92,0,214085,47350,46900,46100,45650,44850,47125,45875,10894,13875,5000,33440,50,1,216873399,100629,-2.85,6.68,12,0.63,-16262.00,6950.00,49900,20230712,-7.01,17250,20221017,168.99,49900,-7.01,20230712,17600,163.64,20230103,49900,-7.01,20230712,17250,168.99,20221017,0.28,Y,042660,5000,10893 억,,6324303,N,N,168589,N,00,N
|
|
20230811,150428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46250,-200,5,-0.43,58038499150,1257935,143.45,47550,47600,44150,60300,32550,46450,46137.92,2.92,0,187293,47350,46900,46100,45650,44850,47125,45875,10894,13875,5000,33440,50,1,216873399,100304,-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,,6324303,N,N,124234,N,00,N
|
|
20230811,140430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,47150,700,2,1.51,50154961850,1088939,124.18,47550,47600,44150,60300,32550,46450,46058.56,2.92,0,139979,47350,46900,46100,45650,44850,47125,45875,10894,13875,5000,33440,50,1,216873399,102256,-2.90,6.78,12,0.50,-16262.00,6950.00,49900,20230712,-5.51,17250,20221017,173.33,49900,-5.51,20230712,17600,167.90,20230103,49900,-5.51,20230712,17250,173.33,20221017,0.28,Y,042660,5000,10893 억,,6324303,N,N,124234,N,00,N
|
|
20230811,130427,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46650,200,2,0.43,44526541850,968686,110.47,47550,47600,44150,60300,32550,46450,45965.92,2.92,0,73437,47350,46900,46100,45650,44850,47125,45875,10894,13875,5000,33440,50,1,216873399,101171,-2.87,6.71,12,0.45,-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,,6324303,N,N,124234,N,00,N
|
|
20230811,120426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46300,-150,5,-0.32,41132541650,895645,102.14,47550,47600,44150,60300,32550,46450,45925.05,2.92,0,45929,47350,46900,46100,45650,44850,47125,45875,10894,13875,5000,33440,50,1,216873399,100412,-2.85,6.66,12,0.41,-16262.00,6950.00,49900,20230712,-7.21,17250,20221017,168.41,49900,-7.21,20230712,17600,163.07,20230103,49900,-7.21,20230712,17250,168.41,20221017,0.28,Y,042660,5000,10893 억,,6324303,N,N,124234,N,00,N
|
|
20230811,110424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46600,150,2,0.32,33628293400,735094,83.83,47550,47600,44150,60300,32550,46450,45746.93,2.92,0,-1668,47350,46900,46100,45650,44850,47125,45875,10894,13875,5000,33440,50,1,216873399,101063,-2.87,6.71,12,0.34,-16262.00,6950.00,49900,20230712,-6.61,17250,20221017,170.14,49900,-6.61,20230712,17600,164.77,20230103,49900,-6.61,20230712,17250,170.14,20221017,0.28,Y,042660,5000,10893 억,,6324303,N,N,124234,N,00,N
|
|
20230811,100423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45300,-1150,5,-2.48,24726328000,542078,61.82,47550,47600,44150,60300,32550,46450,45613.96,2.92,0,-110890,47350,46900,46100,45650,44850,47125,45875,10894,13875,5000,33440,50,1,216873399,98244,-2.79,6.52,12,0.25,-16262.00,6950.00,49900,20230712,-9.22,17250,20221017,162.61,49900,-9.22,20230712,17600,157.39,20230103,49900,-9.22,20230712,17250,162.61,20221017,0.28,Y,042660,5000,10893 억,,6324303,N,N,124234,N,00,N
|
|
20230811,090428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46600,150,2,0.32,3448348150,73134,8.34,47550,47600,46550,60300,32550,46450,47151.11,2.92,0,-17791,47350,46900,46100,45650,44850,47125,45875,10894,13875,5000,33440,50,1,216873399,101063,-2.87,6.71,12,0.03,-16262.00,6950.00,49900,20230712,-6.61,17250,20221017,170.14,49900,-6.61,20230712,17600,164.77,20230103,49900,-6.61,20230712,17250,170.14,20221017,0.28,Y,042660,5000,10893 억,,6324303,N,N,124234,N,00,N
|
|
20230810,160426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46450,800,2,1.75,40175116700,873095,110.82,45400,46550,45300,59300,32000,45650,46014.13,2.87,0,207368,47250,46450,45600,44800,43950,46025,44375,10894,13650,5000,32860,50,1,216873399,100738,-2.86,6.68,12,0.40,-16262.00,6950.00,49900,20230712,-6.91,17250,20221017,169.28,49900,-6.91,20230712,17600,163.92,20230103,49900,-6.91,20230712,17250,169.28,20221017,0.28,Y,042660,5000,10893 억,,6214730,N,N,124234,N,00,N
|
|
20230810,150423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45950,300,2,0.66,34101243500,742018,94.18,45400,46550,45300,59300,32000,45650,45957.50,2.87,0,246892,47250,46450,45600,44800,43950,46025,44375,10894,13650,5000,32860,50,1,216873399,99653,-2.83,6.61,12,0.34,-16262.00,6950.00,49900,20230712,-7.92,17250,20221017,166.38,49900,-7.92,20230712,17600,161.08,20230103,49900,-7.92,20230712,17250,166.38,20221017,0.28,Y,042660,5000,10893 억,,6214730,N,N,130770,N,00,N
|
|
20230810,140423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46100,450,2,0.99,29053389250,632397,80.27,45400,46550,45300,59300,32000,45650,45941.76,2.87,0,212072,47250,46450,45600,44800,43950,46025,44375,10894,13650,5000,32860,50,1,216873399,99979,-2.83,6.63,12,0.29,-16262.00,6950.00,49900,20230712,-7.62,17250,20221017,167.25,49900,-7.62,20230712,17600,161.93,20230103,49900,-7.62,20230712,17250,167.25,20221017,0.28,Y,042660,5000,10893 억,,6214730,N,N,130770,N,00,N
|
|
20230810,130419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46150,500,2,1.10,23690112200,516463,65.55,45400,46550,45300,59300,32000,45650,45869.97,2.87,0,155912,47250,46450,45600,44800,43950,46025,44375,10894,13650,5000,32860,50,1,216873399,100087,-2.84,6.64,12,0.24,-16262.00,6950.00,49900,20230712,-7.52,17250,20221017,167.54,49900,-7.52,20230712,17600,162.22,20230103,49900,-7.52,20230712,17250,167.54,20221017,0.28,Y,042660,5000,10893 억,,6214730,N,N,130770,N,00,N
|
|
20230810,120425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45850,200,2,0.44,19740779250,430533,54.65,45400,46550,45300,59300,32000,45650,45852.02,2.87,0,111946,47250,46450,45600,44800,43950,46025,44375,10894,13650,5000,32860,50,1,216873399,99436,-2.82,6.60,12,0.20,-16262.00,6950.00,49900,20230712,-8.12,17250,20221017,165.80,49900,-8.12,20230712,17600,160.51,20230103,49900,-8.12,20230712,17250,165.80,20221017,0.28,Y,042660,5000,10893 억,,6214730,N,N,130770,N,00,N
|
|
20230810,110427,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46300,650,2,1.42,13600339350,297658,37.78,45400,46400,45300,59300,32000,45650,45691.18,2.87,0,68449,47250,46450,45600,44800,43950,46025,44375,10894,13650,5000,32860,50,1,216873399,100412,-2.85,6.66,12,0.14,-16262.00,6950.00,49900,20230712,-7.21,17250,20221017,168.41,49900,-7.21,20230712,17600,163.07,20230103,49900,-7.21,20230712,17250,168.41,20221017,0.28,Y,042660,5000,10893 억,,6214730,N,N,130770,N,00,N
|
|
20230810,100425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45500,-150,5,-0.33,7928500950,173565,22.03,45400,46200,45300,59300,32000,45650,45680.32,2.87,0,6085,47250,46450,45600,44800,43950,46025,44375,10894,13650,5000,32860,50,1,216873399,98677,-2.80,6.55,12,0.08,-16262.00,6950.00,49900,20230712,-8.82,17250,20221017,163.77,49900,-8.82,20230712,17600,158.52,20230103,49900,-8.82,20230712,17250,163.77,20221017,0.28,Y,042660,5000,10893 억,,6214730,N,N,130770,N,00,N
|
|
20230810,090428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45350,-300,5,-0.66,766128900,16853,2.14,45400,45650,45350,59300,32000,45650,45457.82,2.87,0,5514,47250,46450,45600,44800,43950,46025,44375,10894,13650,5000,32860,50,1,216873399,98352,-2.79,6.53,12,0.01,-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,,6214730,N,N,130770,N,00,N
|
|
20230809,160425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45650,-850,5,-1.83,35441599400,781889,82.85,46400,46400,44750,60400,32550,46500,45326.40,2.93,0,-69157,48600,47550,46400,45350,44200,48075,45875,10894,13925,5000,33480,50,1,216873399,99003,-2.81,6.57,12,0.36,-16262.00,6950.00,49900,20230712,-8.52,17250,20221017,164.64,49900,-8.52,20230712,17600,159.38,20230103,49900,-8.52,20230712,17250,164.64,20221017,0.28,Y,042660,5000,10893 억,,6357433,N,N,130770,N,00,N
|
|
20230809,150419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45800,-700,5,-1.51,33168813550,732163,77.58,46400,46400,44750,60400,32550,46500,45301.57,2.93,0,-79893,48600,47550,46400,45350,44200,48075,45875,10894,13925,5000,33480,50,1,216873399,99328,-2.82,6.59,12,0.34,-16262.00,6950.00,49900,20230712,-8.22,17250,20221017,165.51,49900,-8.22,20230712,17600,160.23,20230103,49900,-8.22,20230712,17250,165.51,20221017,0.28,Y,042660,5000,10893 억,,6357433,N,N,107020,N,00,N
|
|
20230809,140419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45700,-800,5,-1.72,28456260300,628998,66.65,46400,46400,44750,60400,32550,46500,45239.48,2.93,0,-113465,48600,47550,46400,45350,44200,48075,45875,10894,13925,5000,33480,50,1,216873399,99111,-2.81,6.58,12,0.29,-16262.00,6950.00,49900,20230712,-8.42,17250,20221017,164.93,49900,-8.42,20230712,17600,159.66,20230103,49900,-8.42,20230712,17250,164.93,20221017,0.28,Y,042660,5000,10893 억,,6357433,N,N,107020,N,00,N
|
|
20230809,130427,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45500,-1000,5,-2.15,24798948650,548557,58.12,46400,46400,44750,60400,32550,46500,45206.26,2.93,0,-146442,48600,47550,46400,45350,44200,48075,45875,10894,13925,5000,33480,50,1,216873399,98677,-2.80,6.55,12,0.25,-16262.00,6950.00,49900,20230712,-8.82,17250,20221017,163.77,49900,-8.82,20230712,17600,158.52,20230103,49900,-8.82,20230712,17250,163.77,20221017,0.28,Y,042660,5000,10893 억,,6357433,N,N,107020,N,00,N
|
|
20230809,120425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45100,-1400,5,-3.01,21126187050,467530,49.54,46400,46400,44750,60400,32550,46500,45185.21,2.93,0,-168818,48600,47550,46400,45350,44200,48075,45875,10894,13925,5000,33480,50,1,216873399,97810,-2.77,6.49,12,0.22,-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,,6357433,N,N,107020,N,00,N
|
|
20230809,110424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45050,-1450,5,-3.12,17247936400,381278,40.40,46400,46400,44750,60400,32550,46500,45235.28,2.93,0,-146946,48600,47550,46400,45350,44200,48075,45875,10894,13925,5000,33480,50,1,216873399,97701,-2.77,6.48,12,0.18,-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,,6357433,N,N,107020,N,00,N
|
|
20230809,100418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45550,-950,5,-2.04,12146840950,268230,28.42,46400,46400,44750,60400,32550,46500,45282.59,2.93,0,-122960,48600,47550,46400,45350,44200,48075,45875,10894,13925,5000,33480,50,1,216873399,98786,-2.80,6.55,12,0.12,-16262.00,6950.00,49900,20230712,-8.72,17250,20221017,164.06,49900,-8.72,20230712,17600,158.81,20230103,49900,-8.72,20230712,17250,164.06,20221017,0.28,Y,042660,5000,10893 억,,6357433,N,N,107020,N,00,N
|
|
20230809,090418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45700,-800,5,-1.72,1521276250,33204,3.52,46400,46400,45250,60400,32550,46500,45804.13,2.93,0,-14321,48600,47550,46400,45350,44200,48075,45875,10894,13925,5000,33480,50,1,216873399,99111,-2.81,6.58,12,0.02,-16262.00,6950.00,49900,20230712,-8.42,17250,20221017,164.93,49900,-8.42,20230712,17600,159.66,20230103,49900,-8.42,20230712,17250,164.93,20221017,0.28,Y,042660,5000,10893 억,,6357433,N,N,107020,N,00,N
|
|
20230808,160427,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46500,1250,2,2.76,43624477750,941020,120.94,45800,47450,45250,58800,31700,45250,46358.27,2.89,75,81524,47450,46350,45450,44350,43450,45900,43900,10894,13550,5000,32580,50,1,216873399,100846,-2.86,6.69,12,0.43,-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,,6271595,N,N,107020,N,00,N
|
|
20230808,150422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46050,800,2,1.77,40859551600,881262,113.26,45800,47450,45250,58800,31700,45250,46364.82,2.89,75,78201,47450,46350,45450,44350,43450,45900,43900,10894,13550,5000,32580,50,1,216873399,99870,-2.83,6.63,12,0.41,-16262.00,6950.00,49900,20230712,-7.72,17250,20221017,166.96,49900,-7.72,20230712,17600,161.65,20230103,49900,-7.72,20230712,17250,166.96,20221017,0.28,Y,042660,5000,10893 억,,6271595,N,N,115780,N,00,N
|
|
20230808,140419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46400,1150,2,2.54,35141792050,757652,97.37,45800,47450,45250,58800,31700,45250,46382.50,2.89,75,88523,47450,46350,45450,44350,43450,45900,43900,10894,13550,5000,32580,50,1,216873399,100629,-2.85,6.68,12,0.35,-16262.00,6950.00,49900,20230712,-7.01,17250,20221017,168.99,49900,-7.01,20230712,17600,163.64,20230103,49900,-7.01,20230712,17250,168.99,20221017,0.28,Y,042660,5000,10893 억,,6271595,N,N,115780,N,00,N
|
|
20230808,130415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46050,800,2,1.77,31747808400,684074,87.91,45800,47450,45250,58800,31700,45250,46409.91,2.89,75,74459,47450,46350,45450,44350,43450,45900,43900,10894,13550,5000,32580,50,1,216873399,99870,-2.83,6.63,12,0.32,-16262.00,6950.00,49900,20230712,-7.72,17250,20221017,166.96,49900,-7.72,20230712,17600,161.65,20230103,49900,-7.72,20230712,17250,166.96,20221017,0.28,Y,042660,5000,10893 억,,6271595,N,N,115780,N,00,N
|
|
20230808,120420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45650,400,2,0.88,27113455800,582363,74.84,45800,47450,45650,58800,31700,45250,46557.66,2.89,75,87537,47450,46350,45450,44350,43450,45900,43900,10894,13550,5000,32580,50,1,216873399,99003,-2.81,6.57,12,0.27,-16262.00,6950.00,49900,20230712,-8.52,17250,20221017,164.64,49900,-8.52,20230712,17600,159.38,20230103,49900,-8.52,20230712,17250,164.64,20221017,0.28,Y,042660,5000,10893 억,,6271595,N,N,115780,N,00,N
|
|
20230808,110415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45700,450,2,0.99,23833533550,510823,65.65,45800,47450,45650,58800,31700,45250,46657.13,2.89,75,102653,47450,46350,45450,44350,43450,45900,43900,10894,13550,5000,32580,50,1,216873399,99111,-2.81,6.58,12,0.24,-16262.00,6950.00,49900,20230712,-8.42,17250,20221017,164.93,49900,-8.42,20230712,17600,159.66,20230103,49900,-8.42,20230712,17250,164.93,20221017,0.28,Y,042660,5000,10893 억,,6271595,N,N,115780,N,00,N
|
|
20230808,100421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46900,1650,2,3.65,17045175200,364100,46.79,45800,47450,45800,58800,31700,45250,46814.55,2.89,75,114970,47450,46350,45450,44350,43450,45900,43900,10894,13550,5000,32580,50,1,216873399,101714,-2.88,6.75,12,0.17,-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,,6271595,N,N,115780,N,00,N
|
|
20230808,090421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46500,1250,2,2.76,1484766550,32022,4.12,45800,46700,45800,58800,31700,45250,46367.11,2.89,75,15557,47450,46350,45450,44350,43450,45900,43900,10894,13550,5000,32580,50,1,216873399,100846,-2.86,6.69,12,0.01,-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,,6271595,N,N,115780,N,00,N
|
|
20230807,160419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45250,-1250,5,-2.69,35244393600,775932,85.85,46000,46550,44550,60400,32550,46500,45422.35,2.83,0,140642,49333,47916,47033,45616,44733,48625,46325,10894,13925,5000,33480,50,1,216873399,98135,-2.78,6.51,12,0.36,-16262.00,6950.00,49900,20230712,-9.32,17250,20221017,162.32,49900,-9.32,20230712,17600,157.10,20230103,49900,-9.32,20230712,17250,162.32,20221017,0.27,Y,042660,5000,10893 억,,6147724,N,N,115780,N,00,N
|
|
20230807,150417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45400,-1100,5,-2.37,32486149650,715109,79.12,46000,46550,44550,60400,32550,46500,45428.25,2.83,0,125402,49333,47916,47033,45616,44733,48625,46325,10894,13925,5000,33480,50,1,216873399,98461,-2.79,6.53,12,0.33,-16262.00,6950.00,49900,20230712,-9.02,17250,20221017,163.19,49900,-9.02,20230712,17600,157.95,20230103,49900,-9.02,20230712,17250,163.19,20221017,0.27,Y,042660,5000,10893 억,,6147724,N,N,90294,N,00,N
|
|
20230807,140420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45200,-1300,5,-2.80,28191979850,620089,68.61,46000,46550,44550,60400,32550,46500,45464.41,2.83,0,79059,49333,47916,47033,45616,44733,48625,46325,10894,13925,5000,33480,50,1,216873399,98027,-2.78,6.50,12,0.29,-16262.00,6950.00,49900,20230712,-9.42,17250,20221017,162.03,49900,-9.42,20230712,17600,156.82,20230103,49900,-9.42,20230712,17250,162.03,20221017,0.27,Y,042660,5000,10893 억,,6147724,N,N,90294,N,00,N
|
|
20230807,130417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45400,-1100,5,-2.37,25344954600,557259,61.66,46000,46550,44550,60400,32550,46500,45481.46,2.83,0,62337,49333,47916,47033,45616,44733,48625,46325,10894,13925,5000,33480,50,1,216873399,98461,-2.79,6.53,12,0.26,-16262.00,6950.00,49900,20230712,-9.02,17250,20221017,163.19,49900,-9.02,20230712,17600,157.95,20230103,49900,-9.02,20230712,17250,163.19,20221017,0.27,Y,042660,5000,10893 억,,6147724,N,N,90294,N,00,N
|
|
20230807,120416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45900,-600,5,-1.29,22734002150,500186,55.34,46000,46550,44550,60400,32550,46500,45451.10,2.83,0,47317,49333,47916,47033,45616,44733,48625,46325,10894,13925,5000,33480,50,1,216873399,99545,-2.82,6.60,12,0.23,-16262.00,6950.00,49900,20230712,-8.02,17250,20221017,166.09,49900,-8.02,20230712,17600,160.80,20230103,49900,-8.02,20230712,17250,166.09,20221017,0.27,Y,042660,5000,10893 억,,6147724,N,N,90294,N,00,N
|
|
20230807,110413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45750,-750,5,-1.61,17403500450,384430,42.54,46000,46550,44550,60400,32550,46500,45270.92,2.83,0,1145,49333,47916,47033,45616,44733,48625,46325,10894,13925,5000,33480,50,1,216873399,99220,-2.81,6.58,12,0.18,-16262.00,6950.00,49900,20230712,-8.32,17250,20221017,165.22,49900,-8.32,20230712,17600,159.94,20230103,49900,-8.32,20230712,17250,165.22,20221017,0.27,Y,042660,5000,10893 억,,6147724,N,N,90294,N,00,N
|
|
20230807,100416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,44800,-1700,5,-3.66,12227513800,269070,29.77,46000,46550,44550,60400,32550,46500,45443.62,2.83,0,-25533,49333,47916,47033,45616,44733,48625,46325,10894,13925,5000,33480,50,1,216873399,97159,-2.75,6.45,12,0.12,-16262.00,6950.00,49900,20230712,-10.22,17250,20221017,159.71,49900,-10.22,20230712,17600,154.55,20230103,49900,-10.22,20230712,17250,159.71,20221017,0.27,Y,042660,5000,10893 억,,6147724,N,N,90294,N,00,N
|
|
20230807,090417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46450,-50,5,-0.11,1317461450,28583,3.16,46000,46500,45950,60400,32550,46500,46092.48,2.83,0,-2606,49333,47916,47033,45616,44733,48625,46325,10894,13925,5000,33480,50,1,216873399,100738,-2.86,6.68,12,0.01,-16262.00,6950.00,49900,20230712,-6.91,17250,20221017,169.28,49900,-6.91,20230712,17600,163.92,20230103,49900,-6.91,20230712,17250,169.28,20221017,0.27,Y,042660,5000,10893 억,,6147724,N,N,90294,N,00,N
|
|
20230804,160413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46500,400,2,0.87,42628221550,900374,101.83,46150,48450,46150,59900,32300,46100,47346.99,2.81,0,99094,48566,47332,46166,44932,43766,46750,44350,10894,13800,5000,33190,50,1,216873399,100846,-2.86,6.69,12,0.42,-16262.00,6950.00,49900,20230712,-6.81,17250,20221017,169.57,49900,-6.81,20230712,17600,164.20,20230103,49900,-6.81,20230712,17250,169.57,20221017,0.27,Y,042660,5000,10893 억,,6095943,N,N,90292,N,00,N
|
|
20230804,150414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46350,250,2,0.54,39734499750,838010,94.78,46150,48450,46150,59900,32300,46100,47415.45,2.81,0,90158,48566,47332,46166,44932,43766,46750,44350,10894,13800,5000,33190,50,1,216873399,100521,-2.85,6.67,12,0.39,-16262.00,6950.00,49900,20230712,-7.11,17250,20221017,168.70,49900,-7.11,20230712,17600,163.35,20230103,49900,-7.11,20230712,17250,168.70,20221017,0.27,Y,042660,5000,10893 억,,6095943,N,N,76788,N,00,N
|
|
20230804,140419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46950,850,2,1.84,34522919250,726160,82.13,46150,48450,46150,59900,32300,46100,47541.93,2.81,0,74987,48566,47332,46166,44932,43766,46750,44350,10894,13800,5000,33190,50,1,216873399,101822,-2.89,6.76,12,0.33,-16262.00,6950.00,49900,20230712,-5.91,17250,20221017,172.17,49900,-5.91,20230712,17600,166.76,20230103,49900,-5.91,20230712,17250,172.17,20221017,0.27,Y,042660,5000,10893 억,,6095943,N,N,76788,N,00,N
|
|
20230804,130414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,47100,1000,2,2.17,32605641850,685275,77.51,46150,48450,46150,59900,32300,46100,47580.57,2.81,0,72514,48566,47332,46166,44932,43766,46750,44350,10894,13800,5000,33190,50,1,216873399,102147,-2.90,6.78,12,0.32,-16262.00,6950.00,49900,20230712,-5.61,17250,20221017,173.04,49900,-5.61,20230712,17600,167.61,20230103,49900,-5.61,20230712,17250,173.04,20221017,0.27,Y,042660,5000,10893 억,,6095943,N,N,76788,N,00,N
|
|
20230804,120413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46900,800,2,1.74,30105469350,632014,71.48,46150,48450,46150,59900,32300,46100,47634.40,2.81,0,61899,48566,47332,46166,44932,43766,46750,44350,10894,13800,5000,33190,50,1,216873399,101714,-2.88,6.75,12,0.29,-16262.00,6950.00,49900,20230712,-6.01,17250,20221017,171.88,49900,-6.01,20230712,17600,166.48,20230103,49900,-6.01,20230712,17250,171.88,20221017,0.27,Y,042660,5000,10893 억,,6095943,N,N,76788,N,00,N
|
|
20230804,110415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,47500,1400,2,3.04,24911206150,521119,58.94,46150,48450,46150,59900,32300,46100,47803.59,2.81,0,83698,48566,47332,46166,44932,43766,46750,44350,10894,13800,5000,33190,50,1,216873399,103015,-2.92,6.83,12,0.24,-16262.00,6950.00,49900,20230712,-4.81,17250,20221017,175.36,49900,-4.81,20230712,17600,169.89,20230103,49900,-4.81,20230712,17250,175.36,20221017,0.27,Y,042660,5000,10893 억,,6095943,N,N,76788,N,00,N
|
|
20230804,100410,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,47900,1800,2,3.90,16978821300,356099,40.28,46150,48450,46150,59900,32300,46100,47680.46,2.81,0,46884,48566,47332,46166,44932,43766,46750,44350,10894,13800,5000,33190,50,1,216873399,103882,-2.95,6.89,12,0.16,-16262.00,6950.00,49900,20230712,-4.01,17250,20221017,177.68,49900,-4.01,20230712,17600,172.16,20230103,49900,-4.01,20230712,17250,177.68,20221017,0.27,Y,042660,5000,10893 억,,6095943,N,N,76788,N,00,N
|
|
20230804,090410,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46500,400,2,0.87,1259204550,27183,3.07,46150,46550,46150,59900,32300,46100,46323.99,2.81,0,-1128,48566,47332,46166,44932,43766,46750,44350,10894,13800,5000,33190,50,1,216873399,100846,-2.86,6.69,12,0.01,-16262.00,6950.00,49900,20230712,-6.81,17250,20221017,169.57,49900,-6.81,20230712,17600,164.20,20230103,49900,-6.81,20230712,17250,169.57,20221017,0.27,Y,042660,5000,10893 억,,6095943,N,N,76788,N,00,N
|
|
20230803,160411,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46100,-1300,5,-2.74,40514796050,882520,84.97,46800,47400,45000,61600,33200,47400,45907.34,2.86,0,-76074,50733,49066,47833,46166,44933,48450,45550,10894,14200,5000,34120,50,1,216873399,99979,-2.83,6.63,12,0.41,-16262.00,6950.00,49900,20230712,-7.62,17250,20221017,167.25,49900,-7.62,20230712,17600,161.93,20230103,49900,-7.62,20230712,17250,167.25,20221017,0.29,Y,042660,5000,10893 억,,6196878,N,N,76788,N,00,N
|
|
20230803,150413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45700,-1700,5,-3.59,37292808750,812422,78.22,46800,47400,45000,61600,33200,47400,45902.94,2.86,0,-87298,50733,49066,47833,46166,44933,48450,45550,10894,14200,5000,34120,50,1,216873399,99111,-2.81,6.58,12,0.37,-16262.00,6950.00,49900,20230712,-8.42,17250,20221017,164.93,49900,-8.42,20230712,17600,159.66,20230103,49900,-8.42,20230712,17250,164.93,20221017,0.29,Y,042660,5000,10893 억,,6196878,N,N,96801,N,00,N
|
|
20230803,140409,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45250,-2150,5,-4.54,32430079950,705833,67.96,46800,47400,45000,61600,33200,47400,45945.49,2.86,0,-55897,50733,49066,47833,46166,44933,48450,45550,10894,14200,5000,34120,50,1,216873399,98135,-2.78,6.51,12,0.33,-16262.00,6950.00,49900,20230712,-9.32,17250,20221017,162.32,49900,-9.32,20230712,17600,157.10,20230103,49900,-9.32,20230712,17250,162.32,20221017,0.29,Y,042660,5000,10893 억,,6196878,N,N,96801,N,00,N
|
|
20230803,130413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45400,-2000,5,-4.22,27569959250,598324,57.61,46800,47400,45200,61600,33200,47400,46078.28,2.86,0,-28614,50733,49066,47833,46166,44933,48450,45550,10894,14200,5000,34120,50,1,216873399,98461,-2.79,6.53,12,0.28,-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,,6196878,N,N,96801,N,00,N
|
|
20230803,120413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45650,-1750,5,-3.69,24066785800,521174,50.18,46800,47400,45400,61600,33200,47400,46177.64,2.86,0,-22308,50733,49066,47833,46166,44933,48450,45550,10894,14200,5000,34120,50,1,216873399,99003,-2.81,6.57,12,0.24,-16262.00,6950.00,49900,20230712,-8.52,17250,20221017,164.64,49900,-8.52,20230712,17600,159.38,20230103,49900,-8.52,20230712,17250,164.64,20221017,0.29,Y,042660,5000,10893 억,,6196878,N,N,96801,N,00,N
|
|
20230803,110409,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45750,-1650,5,-3.48,20207167900,436587,42.03,46800,47400,45600,61600,33200,47400,46283.98,2.86,0,-25666,50733,49066,47833,46166,44933,48450,45550,10894,14200,5000,34120,50,1,216873399,99220,-2.81,6.58,12,0.20,-16262.00,6950.00,49900,20230712,-8.32,17250,20221017,165.22,49900,-8.32,20230712,17600,159.94,20230103,49900,-8.32,20230712,17250,165.22,20221017,0.29,Y,042660,5000,10893 억,,6196878,N,N,96801,N,00,N
|
|
20230803,100409,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,45900,-1500,5,-3.16,13848925350,297945,28.69,46800,47400,45900,61600,33200,47400,46480.97,2.86,0,-19796,50733,49066,47833,46166,44933,48450,45550,10894,14200,5000,34120,50,1,216873399,99545,-2.82,6.60,12,0.14,-16262.00,6950.00,49900,20230712,-8.02,17250,20221017,166.09,49900,-8.02,20230712,17600,160.80,20230103,49900,-8.02,20230712,17250,166.09,20221017,0.29,Y,042660,5000,10893 억,,6196878,N,N,96801,N,00,N
|
|
20230803,090409,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,47150,-250,5,-0.53,2765275050,59006,5.68,46800,47400,46250,61600,33200,47400,46862.80,2.86,0,12041,50733,49066,47833,46166,44933,48450,45550,10894,14200,5000,34120,50,1,216873399,102256,-2.90,6.78,12,0.03,-16262.00,6950.00,49900,20230712,-5.51,17250,20221017,173.33,49900,-5.51,20230712,17600,167.90,20230103,49900,-5.51,20230712,17250,173.33,20221017,0.29,Y,042660,5000,10893 억,,6196878,N,N,96801,N,00,N
|
|
20230802,160411,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,47400,-1500,5,-3.07,49661302900,1035406,68.18,48900,49500,46600,63500,34250,48900,47963.15,2.85,0,95516,51700,50300,48400,47000,45100,51000,47700,10894,14625,5000,35200,50,1,216873399,102798,-2.91,6.82,12,0.48,-16262.00,6950.00,49900,20230712,-5.01,17250,20221017,174.78,49900,-5.01,20230712,17600,169.32,20230103,49900,-5.01,20230712,17250,174.78,20221017,0.29,Y,042660,5000,10893 억,,6173608,N,N,96801,N,00,N
|
|
20230802,150416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,47150,-1750,5,-3.58,45673569750,950815,62.61,48900,49500,46600,63500,34250,48900,48035.93,2.85,0,81324,51700,50300,48400,47000,45100,51000,47700,10894,14625,5000,35200,50,1,216873399,102256,-2.90,6.78,12,0.44,-16262.00,6950.00,49900,20230712,-5.51,17250,20221017,173.33,49900,-5.51,20230712,17600,167.90,20230103,49900,-5.51,20230712,17250,173.33,20221017,0.29,Y,042660,5000,10893 억,,6173608,N,N,38606,N,00,N
|
|
20230802,140412,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,47200,-1700,5,-3.48,41875771700,870484,57.32,48900,49500,46600,63500,34250,48900,48106.01,2.85,0,75874,51700,50300,48400,47000,45100,51000,47700,10894,14625,5000,35200,50,1,216873399,102364,-2.90,6.79,12,0.40,-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,,6173608,N,N,38606,N,00,N
|
|
20230802,130410,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,47600,-1300,5,-2.66,33507638500,693087,45.64,48900,49500,47550,63500,34250,48900,48345.24,2.85,0,46133,51700,50300,48400,47000,45100,51000,47700,10894,14625,5000,35200,50,1,216873399,103232,-2.93,6.85,12,0.32,-16262.00,6950.00,49900,20230712,-4.61,17250,20221017,175.94,49900,-4.61,20230712,17600,170.45,20230103,49900,-4.61,20230712,17250,175.94,20221017,0.29,Y,042660,5000,10893 억,,6173608,N,N,38606,N,00,N
|
|
20230802,120406,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,47900,-1000,5,-2.04,29558885500,610649,40.21,48900,49500,47550,63500,34250,48900,48405.42,2.85,0,9757,51700,50300,48400,47000,45100,51000,47700,10894,14625,5000,35200,50,1,216873399,103882,-2.95,6.89,12,0.28,-16262.00,6950.00,49900,20230712,-4.01,17250,20221017,177.68,49900,-4.01,20230712,17600,172.16,20230103,49900,-4.01,20230712,17250,177.68,20221017,0.29,Y,042660,5000,10893 억,,6173608,N,N,38606,N,00,N
|
|
20230802,110405,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,48000,-900,5,-1.84,24131281550,497240,32.74,48900,49500,47750,63500,34250,48900,48530.21,2.85,0,-29,51700,50300,48400,47000,45100,51000,47700,10894,14625,5000,35200,50,1,216873399,104099,-2.95,6.91,12,0.23,-16262.00,6950.00,49900,20230712,-3.81,17250,20221017,178.26,49900,-3.81,20230712,17600,172.73,20230103,49900,-3.81,20230712,17250,178.26,20221017,0.29,Y,042660,5000,10893 억,,6173608,N,N,38606,N,00,N
|
|
20230802,100407,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,48600,-300,5,-0.61,16573465850,340072,22.39,48900,49500,48000,63500,34250,48900,48735.01,2.85,0,-11920,51700,50300,48400,47000,45100,51000,47700,10894,14625,5000,35200,50,1,216873399,105400,-2.99,6.99,12,0.16,-16262.00,6950.00,49900,20230712,-2.61,17250,20221017,181.74,49900,-2.61,20230712,17600,176.14,20230103,49900,-2.61,20230712,17250,181.74,20221017,0.29,Y,042660,5000,10893 억,,6173608,N,N,38606,N,00,N
|
|
20230802,090406,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,49300,400,2,0.82,2494495450,50933,3.35,48900,49400,48500,63500,34250,48900,48976.51,2.85,0,-12706,51700,50300,48400,47000,45100,51000,47700,10894,14625,5000,35200,50,1,216873399,106919,-3.03,7.09,12,0.02,-16262.00,6950.00,49900,20230712,-1.20,17250,20221017,185.80,49900,-1.20,20230712,17600,180.11,20230103,49900,-1.20,20230712,17250,185.80,20221017,0.29,Y,042660,5000,10893 억,,6173608,N,N,38606,N,00,N
|
|
20230801,160408,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,48900,2150,2,4.60,73150412250,1511641,150.95,47150,49800,46500,60700,32750,46750,48390.99,2.76,0,264591,49316,48032,46166,44882,43016,48675,45525,10894,13975,5000,33660,50,1,216873399,106051,-3.01,7.04,12,0.70,-16262.00,6950.00,49900,20230712,-2.00,17250,20221017,183.48,49900,-2.00,20230712,17600,177.84,20230103,49900,-2.00,20230712,17250,183.48,20221017,0.30,Y,042660,5000,10893 억,,5978569,N,N,38606,N,00,N
|
|
20230801,150404,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,49200,2450,2,5.24,68555337200,1417875,141.59,47150,49800,46500,60700,32750,46750,48350.77,2.76,0,271344,49316,48032,46166,44882,43016,48675,45525,10894,13975,5000,33660,50,1,216873399,106702,-3.03,7.08,12,0.65,-16262.00,6950.00,49900,20230712,-1.40,17250,20221017,185.22,49900,-1.40,20230712,17600,179.55,20230103,49900,-1.40,20230712,17250,185.22,20221017,0.30,Y,042660,5000,10893 억,,5978569,N,N,50451,N,00,N
|
|
20230801,140413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,48750,2000,2,4.28,60360850000,1250732,124.90,47150,49800,46500,60700,32750,46750,48260.42,2.76,0,253451,49316,48032,46166,44882,43016,48675,45525,10894,13975,5000,33660,50,1,216873399,105726,-3.00,7.01,12,0.58,-16262.00,6950.00,49900,20230712,-2.30,17250,20221017,182.61,49900,-2.30,20230712,17600,176.99,20230103,49900,-2.30,20230712,17250,182.61,20221017,0.30,Y,042660,5000,10893 억,,5978569,N,N,50451,N,00,N
|
|
20230801,130405,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,49000,2250,2,4.81,51769712900,1073959,107.25,47150,49800,46500,60700,32750,46750,48204.56,2.76,0,222213,49316,48032,46166,44882,43016,48675,45525,10894,13975,5000,33660,50,1,216873399,106268,-3.01,7.05,12,0.50,-16262.00,6950.00,49900,20230712,-1.80,17250,20221017,184.06,49900,-1.80,20230712,17600,178.41,20230103,49900,-1.80,20230712,17250,184.06,20221017,0.30,Y,042660,5000,10893 억,,5978569,N,N,50451,N,00,N
|
|
20230801,120405,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,48450,1700,2,3.64,32436347050,680320,67.94,47150,48700,46500,60700,32750,46750,47678.08,2.76,0,152036,49316,48032,46166,44882,43016,48675,45525,10894,13975,5000,33660,50,1,216873399,105075,-2.98,6.97,12,0.31,-16262.00,6950.00,49900,20230712,-2.91,17250,20221017,180.87,49900,-2.91,20230712,17600,175.28,20230103,49900,-2.91,20230712,17250,180.87,20221017,0.30,Y,042660,5000,10893 억,,5978569,N,N,50451,N,00,N
|
|
20230801,110403,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,47700,950,2,2.03,20642714850,435861,43.52,47150,48000,46500,60700,32750,46750,47360.78,2.76,0,55862,49316,48032,46166,44882,43016,48675,45525,10894,13975,5000,33660,50,1,216873399,103449,-2.93,6.86,12,0.20,-16262.00,6950.00,49900,20230712,-4.41,17250,20221017,176.52,49900,-4.41,20230712,17600,171.02,20230103,49900,-4.41,20230712,17250,176.52,20221017,0.30,Y,042660,5000,10893 억,,5978569,N,N,50451,N,00,N
|
|
20230801,100407,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,47700,950,2,2.03,12878337350,273311,27.29,47150,47700,46500,60700,32750,46750,47119.73,2.76,0,36972,49316,48032,46166,44882,43016,48675,45525,10894,13975,5000,33660,50,1,216873399,103449,-2.93,6.86,12,0.13,-16262.00,6950.00,49900,20230712,-4.41,17250,20221017,176.52,49900,-4.41,20230712,17600,171.02,20230103,49900,-4.41,20230712,17250,176.52,20221017,0.30,Y,042660,5000,10893 억,,5978569,N,N,50451,N,00,N
|
|
20230801,090402,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,46850,100,2,0.21,2258567300,48033,4.80,47150,47350,46500,60700,32750,46750,47021.19,2.76,0,-18741,49316,48032,46166,44882,43016,48675,45525,10894,13975,5000,33660,50,1,216873399,101605,-2.88,6.74,12,0.02,-16262.00,6950.00,49900,20230712,-6.11,17250,20221017,171.59,49900,-6.11,20230712,17600,166.19,20230103,49900,-6.11,20230712,17250,171.59,20221017,0.30,Y,042660,5000,10893 억,,5978569,N,N,50451,N,00,N
|