154 lines
72 KiB
CSV
154 lines
72 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
|
|
20230927,160454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30950,350,2,1.14,12569121200,406880,102.99,30250,31200,30100,39750,21450,30600,30891.26,3.05,0,42258,32466,31532,30916,29982,29366,31225,29675,10894,9150,5000,22030,50,1,216873399,67122,-1.90,4.45,12,0.19,-16262.00,6950.00,44332,20230712,-30.19,15325,20221017,101.96,44332,-30.19,20230712,15636,97.94,20230103,49900,-37.98,20230712,17250,79.42,20221017,0.24,Y,042660,5000,10893 억,,6616456,N,N,68181,N,00,N
|
|
20230927,150457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31050,450,2,1.47,10276542100,332987,84.29,30250,31100,30100,39750,21450,30600,30861.69,3.05,0,49874,32466,31532,30916,29982,29366,31225,29675,10894,9150,5000,22030,50,1,216873399,67339,-1.91,4.47,12,0.15,-16262.00,6950.00,44332,20230712,-29.96,15325,20221017,102.61,44332,-29.96,20230712,15636,98.58,20230103,49900,-37.78,20230712,17250,80.00,20221017,0.24,Y,042660,5000,10893 억,,6616456,N,N,82847,N,00,N
|
|
20230927,140456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30950,350,2,1.14,7675164900,248845,62.99,30250,31100,30100,39750,21450,30600,30843.15,3.05,0,56929,32466,31532,30916,29982,29366,31225,29675,10894,9150,5000,22030,50,1,216873399,67122,-1.90,4.45,12,0.11,-16262.00,6950.00,44332,20230712,-30.19,15325,20221017,101.96,44332,-30.19,20230712,15636,97.94,20230103,49900,-37.98,20230712,17250,79.42,20221017,0.24,Y,042660,5000,10893 억,,6616456,N,N,82847,N,00,N
|
|
20230927,130452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31050,450,2,1.47,5980608350,194168,49.15,30250,31100,30100,39750,21450,30600,30801.20,3.05,0,48040,32466,31532,30916,29982,29366,31225,29675,10894,9150,5000,22030,50,1,216873399,67339,-1.91,4.47,12,0.09,-16262.00,6950.00,44332,20230712,-29.96,15325,20221017,102.61,44332,-29.96,20230712,15636,98.58,20230103,49900,-37.78,20230712,17250,80.00,20221017,0.24,Y,042660,5000,10893 억,,6616456,N,N,82847,N,00,N
|
|
20230927,120451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30950,350,2,1.14,5061025200,164487,41.64,30250,31100,30100,39750,21450,30600,30768.54,3.05,0,34356,32466,31532,30916,29982,29366,31225,29675,10894,9150,5000,22030,50,1,216873399,67122,-1.90,4.45,12,0.08,-16262.00,6950.00,44332,20230712,-30.19,15325,20221017,101.96,44332,-30.19,20230712,15636,97.94,20230103,49900,-37.98,20230712,17250,79.42,20221017,0.24,Y,042660,5000,10893 억,,6616456,N,N,82847,N,00,N
|
|
20230927,110455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31000,400,2,1.31,3549982050,115719,29.29,30250,31000,30100,39750,21450,30600,30677.61,3.05,0,36211,32466,31532,30916,29982,29366,31225,29675,10894,9150,5000,22030,50,1,216873399,67231,-1.91,4.46,12,0.05,-16262.00,6950.00,44332,20230712,-30.07,15325,20221017,102.28,44332,-30.07,20230712,15636,98.26,20230103,49900,-37.88,20230712,17250,79.71,20221017,0.24,Y,042660,5000,10893 억,,6616456,N,N,82847,N,00,N
|
|
20230927,100451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30550,-50,5,-0.16,2143599500,70057,17.73,30250,30900,30100,39750,21450,30600,30597.93,3.05,0,13036,32466,31532,30916,29982,29366,31225,29675,10894,9150,5000,22030,50,1,216873399,66255,-1.88,4.40,12,0.03,-16262.00,6950.00,44332,20230712,-31.09,15325,20221017,99.35,44332,-31.09,20230712,15636,95.38,20230103,49900,-38.78,20230712,17250,77.10,20221017,0.24,Y,042660,5000,10893 억,,6616456,N,N,82847,N,00,N
|
|
20230927,090459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30350,-250,5,-0.82,327589450,10830,2.74,30250,30500,30100,39750,21450,30600,30248.33,3.05,0,1947,32466,31532,30916,29982,29366,31225,29675,10894,9150,5000,22030,50,1,216873399,65821,-1.87,4.37,12,0.00,-16262.00,6950.00,44332,20230712,-31.54,15325,20221017,98.04,44332,-31.54,20230712,15636,94.10,20230103,49900,-39.18,20230712,17250,75.94,20221017,0.24,Y,042660,5000,10893 억,,6616456,N,N,82847,N,00,N
|
|
20230926,160452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30600,-450,5,-1.45,12084572500,393814,81.71,31150,31850,30300,40350,21750,31050,30686.02,3.05,0,26908,32050,31550,30850,30350,29650,31800,30600,10894,9300,5000,22350,50,1,216873399,66363,-1.88,4.40,12,0.18,-16262.00,6950.00,44332,20230712,-30.98,15325,20221017,99.67,44332,-30.98,20230712,15636,95.70,20230103,49900,-38.68,20230712,17250,77.39,20221017,0.23,Y,042660,5000,10893 억,,6616274,N,N,82847,N,00,N
|
|
20230926,150454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30500,-550,5,-1.77,10697361850,348431,72.29,31150,31850,30300,40350,21750,31050,30701.52,3.05,0,23167,32050,31550,30850,30350,29650,31800,30600,10894,9300,5000,22350,50,1,216873399,66146,-1.88,4.39,12,0.16,-16262.00,6950.00,44332,20230712,-31.20,15325,20221017,99.02,44332,-31.20,20230712,15636,95.06,20230103,49900,-38.88,20230712,17250,76.81,20221017,0.23,Y,042660,5000,10893 억,,6616274,N,N,46153,N,00,N
|
|
20230926,140448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30450,-600,5,-1.93,8548427100,278003,57.68,31150,31850,30300,40350,21750,31050,30749.41,3.05,0,5412,32050,31550,30850,30350,29650,31800,30600,10894,9300,5000,22350,50,1,216873399,66038,-1.87,4.38,12,0.13,-16262.00,6950.00,44332,20230712,-31.31,15325,20221017,98.69,44332,-31.31,20230712,15636,94.74,20230103,49900,-38.98,20230712,17250,76.52,20221017,0.23,Y,042660,5000,10893 억,,6616274,N,N,46153,N,00,N
|
|
20230926,130449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30550,-500,5,-1.61,7477191950,242881,50.39,31150,31850,30300,40350,21750,31050,30785.41,3.05,0,-4323,32050,31550,30850,30350,29650,31800,30600,10894,9300,5000,22350,50,1,216873399,66255,-1.88,4.40,12,0.11,-16262.00,6950.00,44332,20230712,-31.09,15325,20221017,99.35,44332,-31.09,20230712,15636,95.38,20230103,49900,-38.78,20230712,17250,77.10,20221017,0.23,Y,042660,5000,10893 억,,6616274,N,N,46153,N,00,N
|
|
20230926,120451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30650,-400,5,-1.29,6237836600,202415,42.00,31150,31850,30300,40350,21750,31050,30817.07,3.05,0,-12608,32050,31550,30850,30350,29650,31800,30600,10894,9300,5000,22350,50,1,216873399,66472,-1.88,4.41,12,0.09,-16262.00,6950.00,44332,20230712,-30.86,15325,20221017,100.00,44332,-30.86,20230712,15636,96.02,20230103,49900,-38.58,20230712,17250,77.68,20221017,0.23,Y,042660,5000,10893 억,,6616274,N,N,46153,N,00,N
|
|
20230926,110451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30450,-600,5,-1.93,5414280250,175436,36.40,31150,31850,30300,40350,21750,31050,30861.85,3.05,0,-21217,32050,31550,30850,30350,29650,31800,30600,10894,9300,5000,22350,50,1,216873399,66038,-1.87,4.38,12,0.08,-16262.00,6950.00,44332,20230712,-31.31,15325,20221017,98.69,44332,-31.31,20230712,15636,94.74,20230103,49900,-38.98,20230712,17250,76.52,20221017,0.23,Y,042660,5000,10893 억,,6616274,N,N,46153,N,00,N
|
|
20230926,100449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30450,-600,5,-1.93,3490852950,112292,23.30,31150,31850,30350,40350,21750,31050,31087.28,3.05,0,-9637,32050,31550,30850,30350,29650,31800,30600,10894,9300,5000,22350,50,1,216873399,66038,-1.87,4.38,12,0.05,-16262.00,6950.00,44332,20230712,-31.31,15325,20221017,98.69,44332,-31.31,20230712,15636,94.74,20230103,49900,-38.98,20230712,17250,76.52,20221017,0.23,Y,042660,5000,10893 억,,6616274,N,N,46153,N,00,N
|
|
20230926,090450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31650,600,2,1.93,439849700,14031,2.91,31150,31650,31100,40350,21750,31050,31348.42,3.05,0,1393,32050,31550,30850,30350,29650,31800,30600,10894,9300,5000,22350,50,1,216873399,68640,-1.95,4.55,12,0.01,-16262.00,6950.00,44332,20230712,-28.61,15325,20221017,106.53,44332,-28.61,20230712,15636,102.42,20230103,49900,-36.57,20230712,17250,83.48,20221017,0.23,Y,042660,5000,10893 억,,6616274,N,N,46153,N,00,N
|
|
20230925,160450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31050,900,2,2.99,14850967350,479992,44.17,30300,31350,30150,39150,21150,30150,30940.07,3.06,0,39432,31916,31032,30016,29132,28116,30525,28625,10894,9000,5000,21700,50,1,216873399,67339,-1.91,4.47,12,0.22,-16262.00,6950.00,44332,20230712,-29.96,15325,20221017,102.61,44332,-29.96,20230712,15636,98.58,20230103,49900,-37.78,20230712,17250,80.00,20221017,0.24,Y,042660,5000,10893 억,,6638233,N,N,46153,N,00,N
|
|
20230925,150453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30900,750,2,2.49,12437396100,402103,37.00,30300,31350,30150,39150,21150,30150,30931.10,3.06,0,48424,31916,31032,30016,29132,28116,30525,28625,10894,9000,5000,21700,50,1,216873399,67014,-1.90,4.45,12,0.19,-16262.00,6950.00,44332,20230712,-30.30,15325,20221017,101.63,44332,-30.30,20230712,15636,97.62,20230103,49900,-38.08,20230712,17250,79.13,20221017,0.24,Y,042660,5000,10893 억,,6638233,N,N,114548,N,00,N
|
|
20230925,140445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30900,750,2,2.49,10859632950,350972,32.30,30300,31350,30150,39150,21150,30150,30941.86,3.06,0,55355,31916,31032,30016,29132,28116,30525,28625,10894,9000,5000,21700,50,1,216873399,67014,-1.90,4.45,12,0.16,-16262.00,6950.00,44332,20230712,-30.30,15325,20221017,101.63,44332,-30.30,20230712,15636,97.62,20230103,49900,-38.08,20230712,17250,79.13,20221017,0.24,Y,042660,5000,10893 억,,6638233,N,N,114548,N,00,N
|
|
20230925,130447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30800,650,2,2.16,9939953600,321212,29.56,30300,31350,30150,39150,21150,30150,30945.44,3.06,0,55045,31916,31032,30016,29132,28116,30525,28625,10894,9000,5000,21700,50,1,216873399,66797,-1.89,4.43,12,0.15,-16262.00,6950.00,44332,20230712,-30.52,15325,20221017,100.98,44332,-30.52,20230712,15636,96.98,20230103,49900,-38.28,20230712,17250,78.55,20221017,0.24,Y,042660,5000,10893 억,,6638233,N,N,114548,N,00,N
|
|
20230925,120452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30900,750,2,2.49,9050389200,292465,26.91,30300,31350,30150,39150,21150,30150,30945.53,3.06,0,53810,31916,31032,30016,29132,28116,30525,28625,10894,9000,5000,21700,50,1,216873399,67014,-1.90,4.45,12,0.13,-16262.00,6950.00,44332,20230712,-30.30,15325,20221017,101.63,44332,-30.30,20230712,15636,97.62,20230103,49900,-38.08,20230712,17250,79.13,20221017,0.24,Y,042660,5000,10893 억,,6638233,N,N,114548,N,00,N
|
|
20230925,110447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30950,800,2,2.65,7939582650,256574,23.61,30300,31350,30150,39150,21150,30150,30944.98,3.06,0,52389,31916,31032,30016,29132,28116,30525,28625,10894,9000,5000,21700,50,1,216873399,67122,-1.90,4.45,12,0.12,-16262.00,6950.00,44332,20230712,-30.19,15325,20221017,101.96,44332,-30.19,20230712,15636,97.94,20230103,49900,-37.98,20230712,17250,79.42,20221017,0.24,Y,042660,5000,10893 억,,6638233,N,N,114548,N,00,N
|
|
20230925,100448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30900,750,2,2.49,6043762300,195454,17.99,30300,31350,30150,39150,21150,30150,30922.13,3.06,0,47249,31916,31032,30016,29132,28116,30525,28625,10894,9000,5000,21700,50,1,216873399,67014,-1.90,4.45,12,0.09,-16262.00,6950.00,44332,20230712,-30.30,15325,20221017,101.63,44332,-30.30,20230712,15636,97.62,20230103,49900,-38.08,20230712,17250,79.13,20221017,0.24,Y,042660,5000,10893 억,,6638233,N,N,114548,N,00,N
|
|
20230925,090448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30800,650,2,2.16,1089759500,35640,3.28,30300,30900,30150,39150,21150,30150,30578.30,3.06,0,13756,31916,31032,30016,29132,28116,30525,28625,10894,9000,5000,21700,50,1,216873399,66797,-1.89,4.43,12,0.02,-16262.00,6950.00,44332,20230712,-30.52,15325,20221017,100.98,44332,-30.52,20230712,15636,96.98,20230103,49900,-38.28,20230712,17250,78.55,20221017,0.24,Y,042660,5000,10893 억,,6638233,N,N,114548,N,00,N
|
|
20230922,160503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30150,-1300,5,-4.13,32422195350,1082616,210.74,30400,30900,29000,40850,22050,31450,29945.28,3.20,0,-126364,31923,31686,31257,31020,30591,31805,31139,10894,9400,5000,22640,50,1,216873399,65387,-1.85,4.34,12,0.50,-16262.00,6950.00,44332,20230712,-31.99,15325,20221017,96.74,44332,-31.99,20230712,15636,92.82,20230103,49900,-39.58,20230712,17250,74.78,20221017,0.24,Y,042660,5000,10893 억,,6946404,N,N,114548,N,00,N
|
|
20230922,150459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30200,-1250,5,-3.97,30454465100,1017369,198.04,30400,30900,29000,40850,22050,31450,29931.84,3.20,0,-132679,31923,31686,31257,31020,30591,31805,31139,10894,9400,5000,22640,50,1,216873399,65496,-1.86,4.35,12,0.47,-16262.00,6950.00,44332,20230712,-31.88,15325,20221017,97.06,44332,-31.88,20230712,15636,93.14,20230103,49900,-39.48,20230712,17250,75.07,20221017,0.24,Y,042660,5000,10893 억,,6946404,N,N,34904,N,00,N
|
|
20230922,140501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,-1200,5,-3.82,27984313250,935779,182.15,30400,30900,29000,40850,22050,31450,29901.85,3.20,0,-134509,31923,31686,31257,31020,30591,31805,31139,10894,9400,5000,22640,50,1,216873399,65604,-1.86,4.35,12,0.43,-16262.00,6950.00,44332,20230712,-31.76,15325,20221017,97.39,44332,-31.76,20230712,15636,93.46,20230103,49900,-39.38,20230712,17250,75.36,20221017,0.24,Y,042660,5000,10893 억,,6946404,N,N,34904,N,00,N
|
|
20230922,130434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30600,-850,5,-2.70,25383988600,850042,165.46,30400,30900,29000,40850,22050,31450,29858.67,3.20,0,-134545,31923,31686,31257,31020,30591,31805,31139,10894,9400,5000,22640,50,1,216873399,66363,-1.88,4.40,12,0.39,-16262.00,6950.00,44332,20230712,-30.98,15325,20221017,99.67,44332,-30.98,20230712,15636,95.70,20230103,49900,-38.68,20230712,17250,77.39,20221017,0.24,Y,042660,5000,10893 억,,6946404,N,N,34904,N,00,N
|
|
20230922,120430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30500,-950,5,-3.02,23752690150,796791,155.10,30400,30900,29000,40850,22050,31450,29806.73,3.20,0,-140102,31923,31686,31257,31020,30591,31805,31139,10894,9400,5000,22640,50,1,216873399,66146,-1.88,4.39,12,0.37,-16262.00,6950.00,44332,20230712,-31.20,15325,20221017,99.02,44332,-31.20,20230712,15636,95.06,20230103,49900,-38.88,20230712,17250,76.81,20221017,0.24,Y,042660,5000,10893 억,,6946404,N,N,34904,N,00,N
|
|
20230922,110430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29950,-1500,5,-4.77,20229995050,680602,132.48,30400,30900,29000,40850,22050,31450,29719.10,3.20,0,-167439,31923,31686,31257,31020,30591,31805,31139,10894,9400,5000,22640,50,1,216873399,64954,-1.84,4.31,12,0.31,-16262.00,6950.00,44332,20230712,-32.44,15325,20221017,95.43,44332,-32.44,20230712,15636,91.55,20230103,49900,-39.98,20230712,17250,73.62,20221017,0.24,Y,042660,5000,10893 억,,6946404,N,N,34904,N,00,N
|
|
20230922,100431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29050,-2400,5,-7.63,15811167750,531015,103.36,30400,30900,29000,40850,22050,31450,29769.67,3.20,0,-156580,31923,31686,31257,31020,30591,31805,31139,10894,9400,5000,22640,50,1,216873399,63002,-1.79,4.18,12,0.24,-16262.00,6950.00,44332,20230712,-34.47,15325,20221017,89.56,44332,-34.47,20230712,15636,85.79,20230103,49900,-41.78,20230712,17250,68.41,20221017,0.24,Y,042660,5000,10893 억,,6946404,N,N,34904,N,00,N
|
|
20230922,090425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30600,-850,5,-2.70,1829730700,59787,11.64,30400,30900,30350,40850,22050,31450,30577.89,3.20,0,-1720,31923,31686,31257,31020,30591,31805,31139,10894,9400,5000,22640,50,1,216873399,66363,-1.88,4.40,12,0.03,-16262.00,6950.00,44332,20230712,-30.98,15325,20221017,99.67,44332,-30.98,20230712,15636,95.70,20230103,49900,-38.68,20230712,17250,77.39,20221017,0.24,Y,042660,5000,10893 억,,6946404,N,N,34904,N,00,N
|
|
20230921,160432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35400,350,2,1.00,19975058600,569447,128.01,34800,35450,34700,45550,24550,35050,35075.58,3.25,0,57956,36116,35582,34916,34382,33716,35850,34650,10894,10500,5000,25230,50,1,216873399,76773,-2.18,5.09,12,0.26,-16262.00,6950.00,49900,20230712,-29.06,17250,20221017,105.22,49900,-29.06,20230712,17600,101.14,20230103,49900,-29.06,20230712,17250,105.22,20221017,0.24,Y,042660,5000,10893 억,,7047540,N,N,34904,N,00,N
|
|
20230921,150426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35050,0,3,0.00,15919641700,454589,102.19,34800,35450,34700,45550,24550,35050,35019.84,3.25,0,62692,36116,35582,34916,34382,33716,35850,34650,10894,10500,5000,25230,50,1,216873399,76014,-2.16,5.04,12,0.21,-16262.00,6950.00,49900,20230712,-29.76,17250,20221017,103.19,49900,-29.76,20230712,17600,99.15,20230103,49900,-29.76,20230712,17250,103.19,20221017,0.24,Y,042660,5000,10893 억,,7047540,N,N,28512,N,00,N
|
|
20230921,140430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34950,-100,5,-0.29,11065026800,316719,71.20,34800,35200,34700,45550,24550,35050,34936.33,3.25,0,31605,36116,35582,34916,34382,33716,35850,34650,10894,10500,5000,25230,50,1,216873399,75797,-2.15,5.03,12,0.15,-16262.00,6950.00,49900,20230712,-29.96,17250,20221017,102.61,49900,-29.96,20230712,17600,98.58,20230103,49900,-29.96,20230712,17250,102.61,20221017,0.24,Y,042660,5000,10893 억,,7047540,N,N,28512,N,00,N
|
|
20230921,130424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35000,-50,5,-0.14,8821272350,252487,56.76,34800,35200,34700,45550,24550,35050,34937.42,3.25,0,39926,36116,35582,34916,34382,33716,35850,34650,10894,10500,5000,25230,50,1,216873399,75906,-2.15,5.04,12,0.12,-16262.00,6950.00,49900,20230712,-29.86,17250,20221017,102.90,49900,-29.86,20230712,17600,98.86,20230103,49900,-29.86,20230712,17250,102.90,20221017,0.24,Y,042660,5000,10893 억,,7047540,N,N,28512,N,00,N
|
|
20230921,120422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35000,-50,5,-0.14,7521855100,215329,48.41,34800,35200,34700,45550,24550,35050,34931.78,3.25,0,44379,36116,35582,34916,34382,33716,35850,34650,10894,10500,5000,25230,50,1,216873399,75906,-2.15,5.04,12,0.10,-16262.00,6950.00,49900,20230712,-29.86,17250,20221017,102.90,49900,-29.86,20230712,17600,98.86,20230103,49900,-29.86,20230712,17250,102.90,20221017,0.24,Y,042660,5000,10893 억,,7047540,N,N,28512,N,00,N
|
|
20230921,110432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34900,-150,5,-0.43,6144440600,175944,39.55,34800,35200,34700,45550,24550,35050,34922.53,3.25,0,27460,36116,35582,34916,34382,33716,35850,34650,10894,10500,5000,25230,50,1,216873399,75689,-2.15,5.02,12,0.08,-16262.00,6950.00,49900,20230712,-30.06,17250,20221017,102.32,49900,-30.06,20230712,17600,98.30,20230103,49900,-30.06,20230712,17250,102.32,20221017,0.24,Y,042660,5000,10893 억,,7047540,N,N,28512,N,00,N
|
|
20230921,100425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34850,-200,5,-0.57,3212387100,91900,20.66,34800,35200,34700,45550,24550,35050,34954.99,3.25,0,6892,36116,35582,34916,34382,33716,35850,34650,10894,10500,5000,25230,50,1,216873399,75580,-2.14,5.01,12,0.04,-16262.00,6950.00,49900,20230712,-30.16,17250,20221017,102.03,49900,-30.16,20230712,17600,98.01,20230103,49900,-30.16,20230712,17250,102.03,20221017,0.24,Y,042660,5000,10893 억,,7047540,N,N,28512,N,00,N
|
|
20230921,090431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34900,-150,5,-0.43,447541600,12816,2.88,34800,35150,34750,45550,24550,35050,34917.99,3.25,0,3979,36116,35582,34916,34382,33716,35850,34650,10894,10500,5000,25230,50,1,216873399,75689,-2.15,5.02,12,0.01,-16262.00,6950.00,49900,20230712,-30.06,17250,20221017,102.32,49900,-30.06,20230712,17600,98.30,20230103,49900,-30.06,20230712,17250,102.32,20221017,0.24,Y,042660,5000,10893 억,,7047540,N,N,28512,N,00,N
|
|
20230920,160429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35050,300,2,0.86,15459401450,442346,52.61,35000,35450,34250,45150,24350,34750,34948.56,3.20,-525,71179,37783,36266,35383,33866,32983,35825,33425,10894,10400,5000,25020,50,1,216873399,76014,-2.16,5.04,12,0.20,-16262.00,6950.00,49900,20230712,-29.76,17250,20221017,103.19,49900,-29.76,20230712,17600,99.15,20230103,49900,-29.76,20230712,17250,103.19,20221017,0.24,Y,042660,5000,10893 억,,6929773,N,N,28512,N,00,N
|
|
20230920,150420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35050,300,2,0.86,13980224500,400076,47.58,35000,35450,34250,45150,24350,34750,34943.92,3.20,-525,65752,37783,36266,35383,33866,32983,35825,33425,10894,10400,5000,25020,50,1,216873399,76014,-2.16,5.04,12,0.18,-16262.00,6950.00,49900,20230712,-29.76,17250,20221017,103.19,49900,-29.76,20230712,17600,99.15,20230103,49900,-29.76,20230712,17250,103.19,20221017,0.24,Y,042660,5000,10893 억,,6929773,N,N,32671,N,00,N
|
|
20230920,140423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34900,150,2,0.43,12226737750,349981,41.63,35000,35450,34250,45150,24350,34750,34935.43,3.20,-525,61374,37783,36266,35383,33866,32983,35825,33425,10894,10400,5000,25020,50,1,216873399,75689,-2.15,5.02,12,0.16,-16262.00,6950.00,49900,20230712,-30.06,17250,20221017,102.32,49900,-30.06,20230712,17600,98.30,20230103,49900,-30.06,20230712,17250,102.32,20221017,0.24,Y,042660,5000,10893 억,,6929773,N,N,32671,N,00,N
|
|
20230920,130422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35250,500,2,1.44,10539723000,301861,35.90,35000,35450,34250,45150,24350,34750,34915.82,3.20,-525,54427,37783,36266,35383,33866,32983,35825,33425,10894,10400,5000,25020,50,1,216873399,76448,-2.17,5.07,12,0.14,-16262.00,6950.00,49900,20230712,-29.36,17250,20221017,104.35,49900,-29.36,20230712,17600,100.28,20230103,49900,-29.36,20230712,17250,104.35,20221017,0.24,Y,042660,5000,10893 억,,6929773,N,N,32671,N,00,N
|
|
20230920,120420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35000,250,2,0.72,7565858750,217472,25.87,35000,35400,34250,45150,24350,34750,34790.04,3.20,-525,37719,37783,36266,35383,33866,32983,35825,33425,10894,10400,5000,25020,50,1,216873399,75906,-2.15,5.04,12,0.10,-16262.00,6950.00,49900,20230712,-29.86,17250,20221017,102.90,49900,-29.86,20230712,17600,98.86,20230103,49900,-29.86,20230712,17250,102.90,20221017,0.24,Y,042660,5000,10893 억,,6929773,N,N,32671,N,00,N
|
|
20230920,110425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34700,-50,5,-0.14,5333712300,153669,18.28,35000,35400,34250,45150,24350,34750,34709.10,3.20,-525,6948,37783,36266,35383,33866,32983,35825,33425,10894,10400,5000,25020,50,1,216873399,75255,-2.13,4.99,12,0.07,-16262.00,6950.00,49900,20230712,-30.46,17250,20221017,101.16,49900,-30.46,20230712,17600,97.16,20230103,49900,-30.46,20230712,17250,101.16,20221017,0.24,Y,042660,5000,10893 억,,6929773,N,N,32671,N,00,N
|
|
20230920,100416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34500,-250,5,-0.72,3415135200,98008,11.66,35000,35400,34500,45150,24350,34750,34845.47,3.20,-525,-538,37783,36266,35383,33866,32983,35825,33425,10894,10400,5000,25020,50,1,216873399,74821,-2.12,4.96,12,0.05,-16262.00,6950.00,49900,20230712,-30.86,17250,20221017,100.00,49900,-30.86,20230712,17600,96.02,20230103,49900,-30.86,20230712,17250,100.00,20221017,0.24,Y,042660,5000,10893 억,,6929773,N,N,32671,N,00,N
|
|
20230920,090422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35000,250,2,0.72,651733900,18637,2.22,35000,35400,34700,45150,24350,34750,34969.89,3.20,-525,-6657,37783,36266,35383,33866,32983,35825,33425,10894,10400,5000,25020,50,1,216873399,75906,-2.15,5.04,12,0.01,-16262.00,6950.00,49900,20230712,-29.86,17250,20221017,102.90,49900,-29.86,20230712,17600,98.86,20230103,49900,-29.86,20230712,17250,102.90,20221017,0.24,Y,042660,5000,10893 억,,6929773,N,N,32671,N,00,N
|
|
20230919,160419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34750,-550,5,-1.56,29905149000,837656,175.96,35400,36900,34500,45850,24750,35300,35701.41,3.23,0,-53669,36266,35782,35316,34832,34366,36025,35075,10894,10550,5000,25410,50,1,216873399,75364,-2.14,5.00,12,0.39,-16262.00,6950.00,49900,20230712,-30.36,17250,20221017,101.45,49900,-30.36,20230712,17600,97.44,20230103,49900,-30.36,20230712,17250,101.45,20221017,0.23,Y,042660,5000,10893 억,,6994424,N,N,32671,N,00,N
|
|
20230919,150419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34700,-600,5,-1.70,27944851100,781241,164.11,35400,36900,34500,45850,24750,35300,35769.83,3.23,0,-57252,36266,35782,35316,34832,34366,36025,35075,10894,10550,5000,25410,50,1,216873399,75255,-2.13,4.99,12,0.36,-16262.00,6950.00,49900,20230712,-30.46,17250,20221017,101.16,49900,-30.46,20230712,17600,97.16,20230103,49900,-30.46,20230712,17250,101.16,20221017,0.23,Y,042660,5000,10893 억,,6994424,N,N,6700,N,00,N
|
|
20230919,140418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34800,-500,5,-1.42,25013105800,696662,146.34,35400,36900,34800,45850,24750,35300,35904.24,3.23,0,-52229,36266,35782,35316,34832,34366,36025,35075,10894,10550,5000,25410,50,1,216873399,75472,-2.14,5.01,12,0.32,-16262.00,6950.00,49900,20230712,-30.26,17250,20221017,101.74,49900,-30.26,20230712,17600,97.73,20230103,49900,-30.26,20230712,17250,101.74,20221017,0.23,Y,042660,5000,10893 억,,6994424,N,N,6700,N,00,N
|
|
20230919,130412,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35100,-200,5,-0.57,22675036800,629950,132.33,35400,36900,35100,45850,24750,35300,35995.00,3.23,0,-30065,36266,35782,35316,34832,34366,36025,35075,10894,10550,5000,25410,50,1,216873399,76123,-2.16,5.05,12,0.29,-16262.00,6950.00,49900,20230712,-29.66,17250,20221017,103.48,49900,-29.66,20230712,17600,99.43,20230103,49900,-29.66,20230712,17250,103.48,20221017,0.23,Y,042660,5000,10893 억,,6994424,N,N,6700,N,00,N
|
|
20230919,120425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35200,-100,5,-0.28,21236860350,589041,123.73,35400,36900,35150,45850,24750,35300,36053.31,3.23,0,-19594,36266,35782,35316,34832,34366,36025,35075,10894,10550,5000,25410,50,1,216873399,76339,-2.16,5.06,12,0.27,-16262.00,6950.00,49900,20230712,-29.46,17250,20221017,104.06,49900,-29.46,20230712,17600,100.00,20230103,49900,-29.46,20230712,17250,104.06,20221017,0.23,Y,042660,5000,10893 억,,6994424,N,N,6700,N,00,N
|
|
20230919,110424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35600,300,2,0.85,18733900900,518445,108.90,35400,36900,35350,45850,24750,35300,36134.82,3.23,0,-109,36266,35782,35316,34832,34366,36025,35075,10894,10550,5000,25410,50,1,216873399,77207,-2.19,5.12,12,0.24,-16262.00,6950.00,49900,20230712,-28.66,17250,20221017,106.38,49900,-28.66,20230712,17600,102.27,20230103,49900,-28.66,20230712,17250,106.38,20221017,0.23,Y,042660,5000,10893 억,,6994424,N,N,6700,N,00,N
|
|
20230919,100420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35950,650,2,1.84,14068296550,387510,81.40,35400,36900,35400,45850,24750,35300,36304.40,3.23,0,52149,36266,35782,35316,34832,34366,36025,35075,10894,10550,5000,25410,50,1,216873399,77966,-2.21,5.17,12,0.18,-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,,6994424,N,N,6700,N,00,N
|
|
20230919,090419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35700,400,2,1.13,934398750,26256,5.52,35400,35750,35400,45850,24750,35300,35588.25,3.23,0,5540,36266,35782,35316,34832,34366,36025,35075,10894,10550,5000,25410,50,1,216873399,77424,-2.20,5.14,12,0.01,-16262.00,6950.00,49900,20230712,-28.46,17250,20221017,106.96,49900,-28.46,20230712,17600,102.84,20230103,49900,-28.46,20230712,17250,106.96,20221017,0.23,Y,042660,5000,10893 억,,6994424,N,N,6700,N,00,N
|
|
20230918,160421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35300,-150,5,-0.42,16685412100,473779,51.07,35100,35800,34850,46050,24850,35450,35217.43,3.21,0,46208,36350,35900,35150,34700,33950,36125,34925,10894,10600,5000,25520,50,1,216873399,76556,-2.17,5.08,12,0.22,-16262.00,6950.00,49900,20230712,-29.26,17250,20221017,104.64,49900,-29.26,20230712,17600,100.57,20230103,49900,-29.26,20230712,17250,104.64,20221017,0.23,Y,042660,5000,10893 억,,6955443,N,N,6700,N,00,N
|
|
20230918,150418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35400,-50,5,-0.14,14890237850,423048,45.60,35100,35800,34850,46050,24850,35450,35197.26,3.21,0,46864,36350,35900,35150,34700,33950,36125,34925,10894,10600,5000,25520,50,1,216873399,76773,-2.18,5.09,12,0.20,-16262.00,6950.00,49900,20230712,-29.06,17250,20221017,105.22,49900,-29.06,20230712,17600,101.14,20230103,49900,-29.06,20230712,17250,105.22,20221017,0.23,Y,042660,5000,10893 억,,6955443,N,N,38242,N,00,N
|
|
20230918,140429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35250,-200,5,-0.56,12641436850,359231,38.72,35100,35800,34850,46050,24850,35450,35189.97,3.21,0,37684,36350,35900,35150,34700,33950,36125,34925,10894,10600,5000,25520,50,1,216873399,76448,-2.17,5.07,12,0.17,-16262.00,6950.00,49900,20230712,-29.36,17250,20221017,104.35,49900,-29.36,20230712,17600,100.28,20230103,49900,-29.36,20230712,17250,104.35,20221017,0.23,Y,042660,5000,10893 억,,6955443,N,N,38242,N,00,N
|
|
20230918,130419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34950,-500,5,-1.41,9253092050,262643,28.31,35100,35800,34850,46050,24850,35450,35230.33,3.21,0,-5056,36350,35900,35150,34700,33950,36125,34925,10894,10600,5000,25520,50,1,216873399,75797,-2.15,5.03,12,0.12,-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,,6955443,N,N,38242,N,00,N
|
|
20230918,120420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35000,-450,5,-1.27,8196965350,232400,25.05,35100,35800,34850,46050,24850,35450,35270.61,3.21,0,-3877,36350,35900,35150,34700,33950,36125,34925,10894,10600,5000,25520,50,1,216873399,75906,-2.15,5.04,12,0.11,-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,,6955443,N,N,38242,N,00,N
|
|
20230918,110421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35050,-400,5,-1.13,6930826550,196187,21.15,35100,35800,34900,46050,24850,35450,35327.39,3.21,0,4131,36350,35900,35150,34700,33950,36125,34925,10894,10600,5000,25520,50,1,216873399,76014,-2.16,5.04,12,0.09,-16262.00,6950.00,49900,20230712,-29.76,17250,20221017,103.19,49900,-29.76,20230712,17600,99.15,20230103,49900,-29.76,20230712,17250,103.19,20221017,0.23,Y,042660,5000,10893 억,,6955443,N,N,38242,N,00,N
|
|
20230918,100416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35050,-400,5,-1.13,4736404200,133632,14.41,35100,35800,34900,46050,24850,35450,35443.62,3.21,0,15948,36350,35900,35150,34700,33950,36125,34925,10894,10600,5000,25520,50,1,216873399,76014,-2.16,5.04,12,0.06,-16262.00,6950.00,49900,20230712,-29.76,17250,20221017,103.19,49900,-29.76,20230712,17600,99.15,20230103,49900,-29.76,20230712,17250,103.19,20221017,0.23,Y,042660,5000,10893 억,,6955443,N,N,38242,N,00,N
|
|
20230918,090412,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35350,-100,5,-0.28,564118350,16065,1.73,35100,35350,34900,46050,24850,35450,35105.63,3.21,0,1195,36350,35900,35150,34700,33950,36125,34925,10894,10600,5000,25520,50,1,216873399,76665,-2.17,5.09,12,0.01,-16262.00,6950.00,49900,20230712,-29.16,17250,20221017,104.93,49900,-29.16,20230712,17600,100.85,20230103,49900,-29.16,20230712,17250,104.93,20221017,0.23,Y,042660,5000,10893 억,,6955443,N,N,38242,N,00,N
|
|
20230915,160417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35450,1050,2,3.05,32603970200,925204,68.06,34450,35600,34400,44700,24100,34400,35239.05,3.18,0,81261,35366,34882,34266,33782,33166,34575,33475,10894,10300,5000,24760,50,1,216873399,76882,-2.18,5.10,12,0.43,-16262.00,6950.00,49900,20230712,-28.96,17250,20221017,105.51,49900,-28.96,20230712,17600,101.42,20230103,49900,-28.96,20230712,17250,105.51,20221017,0.23,Y,042660,5000,10893 억,,6899265,N,N,38242,N,00,N
|
|
20230915,150419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35400,1000,2,2.91,27236584700,773620,56.91,34450,35600,34400,44700,24100,34400,35206.73,3.18,0,106751,35366,34882,34266,33782,33166,34575,33475,10894,10300,5000,24760,50,1,216873399,76773,-2.18,5.09,12,0.36,-16262.00,6950.00,49900,20230712,-29.06,17250,20221017,105.22,49900,-29.06,20230712,17600,101.14,20230103,49900,-29.06,20230712,17250,105.22,20221017,0.23,Y,042660,5000,10893 억,,6899265,N,N,199235,N,00,N
|
|
20230915,140416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35450,1050,2,3.05,22746022450,646994,47.60,34450,35600,34400,44700,24100,34400,35156.53,3.18,0,110074,35366,34882,34266,33782,33166,34575,33475,10894,10300,5000,24760,50,1,216873399,76882,-2.18,5.10,12,0.30,-16262.00,6950.00,49900,20230712,-28.96,17250,20221017,105.51,49900,-28.96,20230712,17600,101.42,20230103,49900,-28.96,20230712,17250,105.51,20221017,0.23,Y,042660,5000,10893 억,,6899265,N,N,199235,N,00,N
|
|
20230915,130415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35350,950,2,2.76,19340790400,550864,40.52,34450,35600,34400,44700,24100,34400,35109.99,3.18,0,102990,35366,34882,34266,33782,33166,34575,33475,10894,10300,5000,24760,50,1,216873399,76665,-2.17,5.09,12,0.25,-16262.00,6950.00,49900,20230712,-29.16,17250,20221017,104.93,49900,-29.16,20230712,17600,100.85,20230103,49900,-29.16,20230712,17250,104.93,20221017,0.23,Y,042660,5000,10893 억,,6899265,N,N,199235,N,00,N
|
|
20230915,120420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35300,900,2,2.62,16910219150,482053,35.46,34450,35600,34400,44700,24100,34400,35079.67,3.18,0,102609,35366,34882,34266,33782,33166,34575,33475,10894,10300,5000,24760,50,1,216873399,76556,-2.17,5.08,12,0.22,-16262.00,6950.00,49900,20230712,-29.26,17250,20221017,104.64,49900,-29.26,20230712,17600,100.57,20230103,49900,-29.26,20230712,17250,104.64,20221017,0.23,Y,042660,5000,10893 억,,6899265,N,N,199235,N,00,N
|
|
20230915,110420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35200,800,2,2.33,11639197300,332960,24.49,34450,35400,34400,44700,24100,34400,34956.84,3.18,0,69591,35366,34882,34266,33782,33166,34575,33475,10894,10300,5000,24760,50,1,216873399,76339,-2.16,5.06,12,0.15,-16262.00,6950.00,49900,20230712,-29.46,17250,20221017,104.06,49900,-29.46,20230712,17600,100.00,20230103,49900,-29.46,20230712,17250,104.06,20221017,0.23,Y,042660,5000,10893 억,,6899265,N,N,199235,N,00,N
|
|
20230915,100421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34800,400,2,1.16,6879753900,196957,14.49,34450,35400,34400,44700,24100,34400,34930.39,3.18,0,30918,35366,34882,34266,33782,33166,34575,33475,10894,10300,5000,24760,50,1,216873399,75472,-2.14,5.01,12,0.09,-16262.00,6950.00,49900,20230712,-30.26,17250,20221017,101.74,49900,-30.26,20230712,17600,97.73,20230103,49900,-30.26,20230712,17250,101.74,20221017,0.23,Y,042660,5000,10893 억,,6899265,N,N,199235,N,00,N
|
|
20230915,090413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34550,150,2,0.44,709185100,20559,1.51,34450,34750,34400,44700,24100,34400,34495.39,3.18,0,3933,35366,34882,34266,33782,33166,34575,33475,10894,10300,5000,24760,50,1,216873399,74930,-2.12,4.97,12,0.01,-16262.00,6950.00,49900,20230712,-30.76,17250,20221017,100.29,49900,-30.76,20230712,17600,96.31,20230103,49900,-30.76,20230712,17250,100.29,20221017,0.23,Y,042660,5000,10893 억,,6899265,N,N,199235,N,00,N
|
|
20230914,160419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34400,-200,5,-0.58,46066373550,1353136,286.82,34600,34750,33650,44950,24250,34600,34043.70,3.05,0,186060,35500,35050,34650,34200,33800,34850,34000,10894,10350,5000,24910,50,1,216873399,74604,-2.12,4.95,12,0.62,-16262.00,6950.00,49900,20230712,-31.06,17250,20221017,99.42,49900,-31.06,20230712,17600,95.45,20230103,49900,-31.06,20230712,17250,99.42,20221017,0.25,Y,042660,5000,10893 억,,6622792,N,N,199235,N,00,N
|
|
20230914,150410,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33800,-800,5,-2.31,31295893750,922537,195.55,34600,34750,33650,44950,24250,34600,33923.73,3.05,0,275068,35500,35050,34650,34200,33800,34850,34000,10894,10350,5000,24910,50,1,216873399,73303,-2.08,4.86,12,0.43,-16262.00,6950.00,49900,20230712,-32.26,17250,20221017,95.94,49900,-32.26,20230712,17600,92.05,20230103,49900,-32.26,20230712,17250,95.94,20221017,0.25,Y,042660,5000,10893 억,,6622792,N,N,92611,N,00,N
|
|
20230914,140409,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33700,-900,5,-2.60,22473759600,661539,140.23,34600,34750,33650,44950,24250,34600,33971.93,3.05,0,123044,35500,35050,34650,34200,33800,34850,34000,10894,10350,5000,24910,50,1,216873399,73086,-2.07,4.85,12,0.31,-16262.00,6950.00,49900,20230712,-32.46,17250,20221017,95.36,49900,-32.46,20230712,17600,91.48,20230103,49900,-32.46,20230712,17250,95.36,20221017,0.25,Y,042660,5000,10893 억,,6622792,N,N,92611,N,00,N
|
|
20230914,130407,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33850,-750,5,-2.17,17801904150,523196,110.90,34600,34750,33750,44950,24250,34600,34025.31,3.05,0,103336,35500,35050,34650,34200,33800,34850,34000,10894,10350,5000,24910,50,1,216873399,73412,-2.08,4.87,12,0.24,-16262.00,6950.00,49900,20230712,-32.16,17250,20221017,96.23,49900,-32.16,20230712,17600,92.33,20230103,49900,-32.16,20230712,17250,96.23,20221017,0.25,Y,042660,5000,10893 억,,6622792,N,N,92611,N,00,N
|
|
20230914,120417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34000,-600,5,-1.73,14238488950,418045,88.61,34600,34750,33750,44950,24250,34600,34059.70,3.05,0,94564,35500,35050,34650,34200,33800,34850,34000,10894,10350,5000,24910,50,1,216873399,73737,-2.09,4.89,12,0.19,-16262.00,6950.00,49900,20230712,-31.86,17250,20221017,97.10,49900,-31.86,20230712,17600,93.18,20230103,49900,-31.86,20230712,17250,97.10,20221017,0.25,Y,042660,5000,10893 억,,6622792,N,N,92611,N,00,N
|
|
20230914,110412,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34200,-400,5,-1.16,11545550650,338876,71.83,34600,34750,33750,44950,24250,34600,34070.13,3.05,0,76806,35500,35050,34650,34200,33800,34850,34000,10894,10350,5000,24910,50,1,216873399,74171,-2.10,4.92,12,0.16,-16262.00,6950.00,49900,20230712,-31.46,17250,20221017,98.26,49900,-31.46,20230712,17600,94.32,20230103,49900,-31.46,20230712,17250,98.26,20221017,0.25,Y,042660,5000,10893 억,,6622792,N,N,92611,N,00,N
|
|
20230914,100406,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34000,-600,5,-1.73,4866573000,142396,30.18,34600,34750,33950,44950,24250,34600,34176.33,3.05,0,-11067,35500,35050,34650,34200,33800,34850,34000,10894,10350,5000,24910,50,1,216873399,73737,-2.09,4.89,12,0.07,-16262.00,6950.00,49900,20230712,-31.86,17250,20221017,97.10,49900,-31.86,20230712,17600,93.18,20230103,49900,-31.86,20230712,17250,97.10,20221017,0.25,Y,042660,5000,10893 억,,6622792,N,N,92611,N,00,N
|
|
20230914,090414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34650,50,2,0.14,318484850,9193,1.95,34600,34750,34550,44950,24250,34600,34644.28,3.05,0,-525,35500,35050,34650,34200,33800,34850,34000,10894,10350,5000,24910,50,1,216873399,75147,-2.13,4.99,12,0.00,-16262.00,6950.00,49900,20230712,-30.56,17250,20221017,100.87,49900,-30.56,20230712,17600,96.88,20230103,49900,-30.56,20230712,17250,100.87,20221017,0.25,Y,042660,5000,10893 억,,6622792,N,N,92611,N,00,N
|
|
20230913,160415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34600,-250,5,-0.72,16320005100,469986,115.03,34850,35100,34250,45300,24400,34850,34724.65,3.08,0,23338,36150,35500,35000,34350,33850,35250,34100,10894,10450,5000,25090,50,1,216873399,75038,-2.13,4.98,12,0.22,-16262.00,6950.00,49900,20230712,-30.66,17250,20221017,100.58,49900,-30.66,20230712,17600,96.59,20230103,49900,-30.66,20230712,17250,100.58,20221017,0.25,Y,042660,5000,10893 억,,6677218,N,N,92611,N,00,N
|
|
20230913,150410,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34700,-150,5,-0.43,15132396550,435663,106.63,34850,35100,34250,45300,24400,34850,34734.17,3.08,0,19194,36150,35500,35000,34350,33850,35250,34100,10894,10450,5000,25090,50,1,216873399,75255,-2.13,4.99,12,0.20,-16262.00,6950.00,49900,20230712,-30.46,17250,20221017,101.16,49900,-30.46,20230712,17600,97.16,20230103,49900,-30.46,20230712,17250,101.16,20221017,0.25,Y,042660,5000,10893 억,,6677218,N,N,87309,N,00,N
|
|
20230913,140414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35000,150,2,0.43,12033997600,346545,84.82,34850,35100,34250,45300,24400,34850,34725.63,3.08,0,36620,36150,35500,35000,34350,33850,35250,34100,10894,10450,5000,25090,50,1,216873399,75906,-2.15,5.04,12,0.16,-16262.00,6950.00,49900,20230712,-29.86,17250,20221017,102.90,49900,-29.86,20230712,17600,98.86,20230103,49900,-29.86,20230712,17250,102.90,20221017,0.25,Y,042660,5000,10893 억,,6677218,N,N,87309,N,00,N
|
|
20230913,130404,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34850,0,3,0.00,9595718450,276765,67.74,34850,35100,34250,45300,24400,34850,34670.97,3.08,0,28769,36150,35500,35000,34350,33850,35250,34100,10894,10450,5000,25090,50,1,216873399,75580,-2.14,5.01,12,0.13,-16262.00,6950.00,49900,20230712,-30.16,17250,20221017,102.03,49900,-30.16,20230712,17600,98.01,20230103,49900,-30.16,20230712,17250,102.03,20221017,0.25,Y,042660,5000,10893 억,,6677218,N,N,87309,N,00,N
|
|
20230913,120416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34800,-50,5,-0.14,7075853250,204304,50.00,34850,35100,34250,45300,24400,34850,34633.90,3.08,0,12498,36150,35500,35000,34350,33850,35250,34100,10894,10450,5000,25090,50,1,216873399,75472,-2.14,5.01,12,0.09,-16262.00,6950.00,49900,20230712,-30.26,17250,20221017,101.74,49900,-30.26,20230712,17600,97.73,20230103,49900,-30.26,20230712,17250,101.74,20221017,0.25,Y,042660,5000,10893 억,,6677218,N,N,87309,N,00,N
|
|
20230913,110411,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34600,-250,5,-0.72,5642032300,162981,39.89,34850,35100,34250,45300,24400,34850,34617.67,3.08,0,8082,36150,35500,35000,34350,33850,35250,34100,10894,10450,5000,25090,50,1,216873399,75038,-2.13,4.98,12,0.08,-16262.00,6950.00,49900,20230712,-30.66,17250,20221017,100.58,49900,-30.66,20230712,17600,96.59,20230103,49900,-30.66,20230712,17250,100.58,20221017,0.25,Y,042660,5000,10893 억,,6677218,N,N,87309,N,00,N
|
|
20230913,100407,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34850,0,3,0.00,3782782800,109304,26.75,34850,35100,34250,45300,24400,34850,34607.82,3.08,0,11929,36150,35500,35000,34350,33850,35250,34100,10894,10450,5000,25090,50,1,216873399,75580,-2.14,5.01,12,0.05,-16262.00,6950.00,49900,20230712,-30.16,17250,20221017,102.03,49900,-30.16,20230712,17600,98.01,20230103,49900,-30.16,20230712,17250,102.03,20221017,0.25,Y,042660,5000,10893 억,,6677218,N,N,87309,N,00,N
|
|
20230913,090404,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34500,-350,5,-1.00,270562500,7810,1.91,34850,34950,34450,45300,24400,34850,34642.02,3.08,0,-1165,36150,35500,35000,34350,33850,35250,34100,10894,10450,5000,25090,50,1,216873399,74821,-2.12,4.96,12,0.00,-16262.00,6950.00,49900,20230712,-30.86,17250,20221017,100.00,49900,-30.86,20230712,17600,96.02,20230103,49900,-30.86,20230712,17250,100.00,20221017,0.25,Y,042660,5000,10893 억,,6677218,N,N,87309,N,00,N
|
|
20230912,160402,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34850,-450,5,-1.27,14192316900,407600,63.38,35600,35650,34500,45850,24750,35300,34819.20,3.12,0,15534,36633,35966,35383,34716,34133,36300,35050,10894,10550,5000,25410,50,1,216873399,75580,-2.14,5.01,12,0.19,-16262.00,6950.00,49900,20230712,-30.16,17250,20221017,102.03,49900,-30.16,20230712,17600,98.01,20230103,49900,-30.16,20230712,17250,102.03,20221017,0.25,Y,042660,5000,10893 억,,6758017,N,N,87309,N,00,N
|
|
20230912,150410,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34850,-450,5,-1.27,13307676050,382207,59.43,35600,35650,34500,45850,24750,35300,34817.98,3.12,0,13876,36633,35966,35383,34716,34133,36300,35050,10894,10550,5000,25410,50,1,216873399,75580,-2.14,5.01,12,0.18,-16262.00,6950.00,49900,20230712,-30.16,17250,20221017,102.03,49900,-30.16,20230712,17600,98.01,20230103,49900,-30.16,20230712,17250,102.03,20221017,0.25,Y,042660,5000,10893 억,,6758017,N,N,92615,N,00,N
|
|
20230912,140409,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34850,-450,5,-1.27,11558888400,332030,51.63,35600,35650,34500,45850,24750,35300,34812.78,3.12,0,575,36633,35966,35383,34716,34133,36300,35050,10894,10550,5000,25410,50,1,216873399,75580,-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,-30.16,20230712,17250,102.03,20221017,0.25,Y,042660,5000,10893 억,,6758017,N,N,92615,N,00,N
|
|
20230912,130406,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34700,-600,5,-1.70,9398246550,269785,41.95,35600,35650,34500,45850,24750,35300,34836.06,3.12,0,-16948,36633,35966,35383,34716,34133,36300,35050,10894,10550,5000,25410,50,1,216873399,75255,-2.13,4.99,12,0.12,-16262.00,6950.00,49900,20230712,-30.46,17250,20221017,101.16,49900,-30.46,20230712,17600,97.16,20230103,49900,-30.46,20230712,17250,101.16,20221017,0.25,Y,042660,5000,10893 억,,6758017,N,N,92615,N,00,N
|
|
20230912,120401,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34700,-600,5,-1.70,8071822350,231536,36.00,35600,35650,34500,45850,24750,35300,34862.06,3.12,0,-13272,36633,35966,35383,34716,34133,36300,35050,10894,10550,5000,25410,50,1,216873399,75255,-2.13,4.99,12,0.11,-16262.00,6950.00,49900,20230712,-30.46,17250,20221017,101.16,49900,-30.46,20230712,17600,97.16,20230103,49900,-30.46,20230712,17250,101.16,20221017,0.25,Y,042660,5000,10893 억,,6758017,N,N,92615,N,00,N
|
|
20230912,110405,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34700,-600,5,-1.70,6872084050,196968,30.63,35600,35650,34500,45850,24750,35300,34889.34,3.12,0,-14254,36633,35966,35383,34716,34133,36300,35050,10894,10550,5000,25410,50,1,216873399,75255,-2.13,4.99,12,0.09,-16262.00,6950.00,49900,20230712,-30.46,17250,20221017,101.16,49900,-30.46,20230712,17600,97.16,20230103,49900,-30.46,20230712,17250,101.16,20221017,0.25,Y,042660,5000,10893 억,,6758017,N,N,92615,N,00,N
|
|
20230912,100403,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34700,-600,5,-1.70,4445712550,126925,19.74,35600,35650,34700,45850,24750,35300,35026.30,3.12,0,-10916,36633,35966,35383,34716,34133,36300,35050,10894,10550,5000,25410,50,1,216873399,75255,-2.13,4.99,12,0.06,-16262.00,6950.00,49900,20230712,-30.46,17250,20221017,101.16,49900,-30.46,20230712,17600,97.16,20230103,49900,-30.46,20230712,17250,101.16,20221017,0.25,Y,042660,5000,10893 억,,6758017,N,N,92615,N,00,N
|
|
20230912,090408,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35250,-50,5,-0.14,491196850,13856,2.15,35600,35650,35200,45850,24750,35300,35450.12,3.12,0,-3541,36633,35966,35383,34716,34133,36300,35050,10894,10550,5000,25410,50,1,216873399,76448,-2.17,5.07,12,0.01,-16262.00,6950.00,49900,20230712,-29.36,17250,20221017,104.35,49900,-29.36,20230712,17600,100.28,20230103,49900,-29.36,20230712,17250,104.35,20221017,0.25,Y,042660,5000,10893 억,,6758017,N,N,92615,N,00,N
|
|
20230911,160401,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35300,700,2,2.02,22629696050,640801,169.65,35000,36050,34800,44950,24250,34600,35314.79,3.14,0,77587,35833,35216,34683,34066,33533,34950,33800,10894,10350,5000,24910,50,1,216873399,76556,-2.17,5.08,12,0.30,-16262.00,6950.00,49900,20230712,-29.26,17250,20221017,104.64,49900,-29.26,20230712,17600,100.57,20230103,49900,-29.26,20230712,17250,104.64,20221017,0.25,Y,042660,5000,10893 억,,6804713,N,N,92615,N,00,N
|
|
20230911,150407,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35150,550,2,1.59,21512435400,609107,161.26,35000,36050,34800,44950,24250,34600,35318.05,3.14,0,70472,35833,35216,34683,34066,33533,34950,33800,10894,10350,5000,24910,50,1,216873399,76231,-2.16,5.06,12,0.28,-16262.00,6950.00,49900,20230712,-29.56,17250,20221017,103.77,49900,-29.56,20230712,17600,99.72,20230103,49900,-29.56,20230712,17250,103.77,20221017,0.25,Y,042660,5000,10893 억,,6804713,N,N,50025,N,00,N
|
|
20230911,140413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35050,450,2,1.30,18771857950,530890,140.55,35000,36050,34800,44950,24250,34600,35359.29,3.14,0,41265,35833,35216,34683,34066,33533,34950,33800,10894,10350,5000,24910,50,1,216873399,76014,-2.16,5.04,12,0.24,-16262.00,6950.00,49900,20230712,-29.76,17250,20221017,103.19,49900,-29.76,20230712,17600,99.15,20230103,49900,-29.76,20230712,17250,103.19,20221017,0.25,Y,042660,5000,10893 억,,6804713,N,N,50025,N,00,N
|
|
20230911,130358,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35200,600,2,1.73,14930564850,422220,111.78,35000,36050,34800,44950,24250,34600,35362.14,3.14,0,11833,35833,35216,34683,34066,33533,34950,33800,10894,10350,5000,24910,50,1,216873399,76339,-2.16,5.06,12,0.19,-16262.00,6950.00,49900,20230712,-29.46,17250,20221017,104.06,49900,-29.46,20230712,17600,100.00,20230103,49900,-29.46,20230712,17250,104.06,20221017,0.25,Y,042660,5000,10893 억,,6804713,N,N,50025,N,00,N
|
|
20230911,120403,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35100,500,2,1.45,13141911550,371181,98.27,35000,36050,34800,44950,24250,34600,35405.78,3.14,0,10581,35833,35216,34683,34066,33533,34950,33800,10894,10350,5000,24910,50,1,216873399,76123,-2.16,5.05,12,0.17,-16262.00,6950.00,49900,20230712,-29.66,17250,20221017,103.48,49900,-29.66,20230712,17600,99.43,20230103,49900,-29.66,20230712,17250,103.48,20221017,0.25,Y,042660,5000,10893 억,,6804713,N,N,50025,N,00,N
|
|
20230911,110355,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35150,550,2,1.59,11453798500,323070,85.53,35000,36050,34800,44950,24250,34600,35453.13,3.14,0,18093,35833,35216,34683,34066,33533,34950,33800,10894,10350,5000,24910,50,1,216873399,76231,-2.16,5.06,12,0.15,-16262.00,6950.00,49900,20230712,-29.56,17250,20221017,103.77,49900,-29.56,20230712,17600,99.72,20230103,49900,-29.56,20230712,17250,103.77,20221017,0.25,Y,042660,5000,10893 억,,6804713,N,N,50025,N,00,N
|
|
20230911,100357,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35500,900,2,2.60,8471183100,239020,63.28,35000,36050,34800,44950,24250,34600,35441.49,3.14,0,24206,35833,35216,34683,34066,33533,34950,33800,10894,10350,5000,24910,50,1,216873399,76990,-2.18,5.11,12,0.11,-16262.00,6950.00,49900,20230712,-28.86,17250,20221017,105.80,49900,-28.86,20230712,17600,101.70,20230103,49900,-28.86,20230712,17250,105.80,20221017,0.25,Y,042660,5000,10893 억,,6804713,N,N,50025,N,00,N
|
|
20230911,090357,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35200,600,2,1.73,535921800,15267,4.04,35000,35250,34900,44950,24250,34600,35104.94,3.14,0,1651,35833,35216,34683,34066,33533,34950,33800,10894,10350,5000,24910,50,1,216873399,76339,-2.16,5.06,12,0.01,-16262.00,6950.00,49900,20230712,-29.46,17250,20221017,104.06,49900,-29.46,20230712,17600,100.00,20230103,49900,-29.46,20230712,17250,104.06,20221017,0.25,Y,042660,5000,10893 억,,6804713,N,N,50025,N,00,N
|
|
20230908,160403,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34600,-500,5,-1.42,12826180500,371344,80.38,35300,35300,34150,45600,24600,35100,34539.66,3.34,0,53760,36166,35632,35116,34582,34066,35375,34325,10894,10500,5000,25270,50,1,216873399,75038,-2.13,4.98,12,0.17,-16262.00,6950.00,49900,20230712,-30.66,17250,20221017,100.58,49900,-30.66,20230712,17600,96.59,20230103,49900,-30.66,20230712,17250,100.58,20221017,0.25,Y,042660,5000,10893 억,,7239390,N,N,50025,N,00,N
|
|
20230908,150404,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34550,-550,5,-1.57,11479034500,332395,71.95,35300,35300,34150,45600,24600,35100,34534.28,3.34,0,34247,36166,35632,35116,34582,34066,35375,34325,10894,10500,5000,25270,50,1,216873399,74930,-2.12,4.97,12,0.15,-16262.00,6950.00,49900,20230712,-30.76,17250,20221017,100.29,49900,-30.76,20230712,17600,96.31,20230103,49900,-30.76,20230712,17250,100.29,20221017,0.25,Y,042660,5000,10893 억,,7239390,N,N,68156,N,00,N
|
|
20230908,140404,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34350,-750,5,-2.14,9473487550,274250,59.36,35300,35300,34150,45600,24600,35100,34543.21,3.34,0,6597,36166,35632,35116,34582,34066,35375,34325,10894,10500,5000,25270,50,1,216873399,74496,-2.11,4.94,12,0.13,-16262.00,6950.00,49900,20230712,-31.16,17250,20221017,99.13,49900,-31.16,20230712,17600,95.17,20230103,49900,-31.16,20230712,17250,99.13,20221017,0.25,Y,042660,5000,10893 억,,7239390,N,N,68156,N,00,N
|
|
20230908,130405,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34200,-900,5,-2.56,8345105350,241381,52.25,35300,35300,34150,45600,24600,35100,34572.29,3.34,0,-4840,36166,35632,35116,34582,34066,35375,34325,10894,10500,5000,25270,50,1,216873399,74171,-2.10,4.92,12,0.11,-16262.00,6950.00,49900,20230712,-31.46,17250,20221017,98.26,49900,-31.46,20230712,17600,94.32,20230103,49900,-31.46,20230712,17250,98.26,20221017,0.25,Y,042660,5000,10893 억,,7239390,N,N,68156,N,00,N
|
|
20230908,120411,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34450,-650,5,-1.85,6508624050,187792,40.65,35300,35300,34400,45600,24600,35100,34658.64,3.34,0,-4443,36166,35632,35116,34582,34066,35375,34325,10894,10500,5000,25270,50,1,216873399,74713,-2.12,4.96,12,0.09,-16262.00,6950.00,49900,20230712,-30.96,17250,20221017,99.71,49900,-30.96,20230712,17600,95.74,20230103,49900,-30.96,20230712,17250,99.71,20221017,0.25,Y,042660,5000,10893 억,,7239390,N,N,68156,N,00,N
|
|
20230908,110406,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34450,-650,5,-1.85,5222700250,150467,32.57,35300,35300,34400,45600,24600,35100,34709.88,3.34,0,-11288,36166,35632,35116,34582,34066,35375,34325,10894,10500,5000,25270,50,1,216873399,74713,-2.12,4.96,12,0.07,-16262.00,6950.00,49900,20230712,-30.96,17250,20221017,99.71,49900,-30.96,20230712,17600,95.74,20230103,49900,-30.96,20230712,17250,99.71,20221017,0.25,Y,042660,5000,10893 억,,7239390,N,N,68156,N,00,N
|
|
20230908,100402,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34550,-550,5,-1.57,3503228400,100600,21.78,35300,35300,34450,45600,24600,35100,34823.29,3.34,0,-17338,36166,35632,35116,34582,34066,35375,34325,10894,10500,5000,25270,50,1,216873399,74930,-2.12,4.97,12,0.05,-16262.00,6950.00,49900,20230712,-30.76,17250,20221017,100.29,49900,-30.76,20230712,17600,96.31,20230103,49900,-30.76,20230712,17250,100.29,20221017,0.25,Y,042660,5000,10893 억,,7239390,N,N,68156,N,00,N
|
|
20230908,090409,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34900,-200,5,-0.57,488366850,13911,3.01,35300,35300,34900,45600,24600,35100,35106.53,3.34,0,-5859,36166,35632,35116,34582,34066,35375,34325,10894,10500,5000,25270,50,1,216873399,75689,-2.15,5.02,12,0.01,-16262.00,6950.00,49900,20230712,-30.06,17250,20221017,102.32,49900,-30.06,20230712,17600,98.30,20230103,49900,-30.06,20230712,17250,102.32,20221017,0.25,Y,042660,5000,10893 억,,7239390,N,N,68156,N,00,N
|
|
20230907,160401,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35100,-500,5,-1.40,16079353900,460327,91.06,35650,35650,34600,46250,24950,35600,34928.34,3.36,0,31557,36400,36000,35650,35250,34900,35825,35075,10894,10650,5000,25630,50,1,216873399,76123,-2.16,5.05,12,0.21,-16262.00,6950.00,49900,20230712,-29.66,17250,20221017,103.48,49900,-29.66,20230712,17600,99.43,20230103,49900,-29.66,20230712,17250,103.48,20221017,0.24,Y,042660,5000,10893 억,,7280572,N,N,68156,N,00,N
|
|
20230907,150402,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34700,-900,5,-2.53,13907254150,398232,78.78,35650,35650,34600,46250,24950,35600,34921.14,3.36,0,16661,36400,36000,35650,35250,34900,35825,35075,10894,10650,5000,25630,50,1,216873399,75255,-2.13,4.99,12,0.18,-16262.00,6950.00,49900,20230712,-30.46,17250,20221017,101.16,49900,-30.46,20230712,17600,97.16,20230103,49900,-30.46,20230712,17250,101.16,20221017,0.24,Y,042660,5000,10893 억,,7280572,N,N,54113,N,00,N
|
|
20230907,140400,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34700,-900,5,-2.53,11589126850,331631,65.61,35650,35650,34600,46250,24950,35600,34944.28,3.36,0,10326,36400,36000,35650,35250,34900,35825,35075,10894,10650,5000,25630,50,1,216873399,75255,-2.13,4.99,12,0.15,-16262.00,6950.00,49900,20230712,-30.46,17250,20221017,101.16,49900,-30.46,20230712,17600,97.16,20230103,49900,-30.46,20230712,17250,101.16,20221017,0.24,Y,042660,5000,10893 억,,7280572,N,N,54113,N,00,N
|
|
20230907,130401,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34750,-850,5,-2.39,10381202350,296875,58.73,35650,35650,34600,46250,24950,35600,34966.57,3.36,0,6697,36400,36000,35650,35250,34900,35825,35075,10894,10650,5000,25630,50,1,216873399,75364,-2.14,5.00,12,0.14,-16262.00,6950.00,49900,20230712,-30.36,17250,20221017,101.45,49900,-30.36,20230712,17600,97.44,20230103,49900,-30.36,20230712,17250,101.45,20221017,0.24,Y,042660,5000,10893 억,,7280572,N,N,54113,N,00,N
|
|
20230907,120407,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34850,-750,5,-2.11,9008634500,257376,50.92,35650,35650,34600,46250,24950,35600,35000.00,3.36,0,6675,36400,36000,35650,35250,34900,35825,35075,10894,10650,5000,25630,50,1,216873399,75580,-2.14,5.01,12,0.12,-16262.00,6950.00,49900,20230712,-30.16,17250,20221017,102.03,49900,-30.16,20230712,17600,98.01,20230103,49900,-30.16,20230712,17250,102.03,20221017,0.24,Y,042660,5000,10893 억,,7280572,N,N,54113,N,00,N
|
|
20230907,110406,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35050,-550,5,-1.54,7903775300,225719,44.65,35650,35650,34600,46250,24950,35600,35013.94,3.36,0,2327,36400,36000,35650,35250,34900,35825,35075,10894,10650,5000,25630,50,1,216873399,76014,-2.16,5.04,12,0.10,-16262.00,6950.00,49900,20230712,-29.76,17250,20221017,103.19,49900,-29.76,20230712,17600,99.15,20230103,49900,-29.76,20230712,17250,103.19,20221017,0.24,Y,042660,5000,10893 억,,7280572,N,N,54113,N,00,N
|
|
20230907,100401,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35050,-550,5,-1.54,4301748600,122411,24.22,35650,35650,34850,46250,24950,35600,35138.86,3.36,0,8664,36400,36000,35650,35250,34900,35825,35075,10894,10650,5000,25630,50,1,216873399,76014,-2.16,5.04,12,0.06,-16262.00,6950.00,49900,20230712,-29.76,17250,20221017,103.19,49900,-29.76,20230712,17600,99.15,20230103,49900,-29.76,20230712,17250,103.19,20221017,0.24,Y,042660,5000,10893 억,,7280572,N,N,54113,N,00,N
|
|
20230907,090406,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34950,-650,5,-1.83,799010000,22658,4.48,35650,35650,34850,46250,24950,35600,35251.75,3.36,0,-13374,36400,36000,35650,35250,34900,35825,35075,10894,10650,5000,25630,50,1,216873399,75797,-2.15,5.03,12,0.01,-16262.00,6950.00,49900,20230712,-29.96,17250,20221017,102.61,49900,-29.96,20230712,17600,98.58,20230103,49900,-29.96,20230712,17250,102.61,20221017,0.24,Y,042660,5000,10893 억,,7280572,N,N,54113,N,00,N
|
|
20230906,160402,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35600,150,2,0.42,17907436050,503103,91.50,35700,36050,35300,46050,24850,35450,35593.99,3.90,0,-33332,36483,35966,35533,35016,34583,35750,34800,10894,10600,5000,25520,50,1,216873399,77207,-2.19,5.12,12,0.23,-16262.00,6950.00,49900,20230712,-28.66,17250,20221017,106.38,49900,-28.66,20230712,17600,102.27,20230103,49900,-28.66,20230712,17250,106.38,20221017,0.25,Y,042660,5000,10893 억,,8455322,N,N,54113,N,00,N
|
|
20230906,150401,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35400,-50,5,-0.14,16828263350,472744,85.98,35700,36050,35300,46050,24850,35450,35597.01,3.90,0,-37169,36483,35966,35533,35016,34583,35750,34800,10894,10600,5000,25520,50,1,216873399,76773,-2.18,5.09,12,0.22,-16262.00,6950.00,49900,20230712,-29.06,17250,20221017,105.22,49900,-29.06,20230712,17600,101.14,20230103,49900,-29.06,20230712,17250,105.22,20221017,0.25,Y,042660,5000,10893 억,,8455322,N,N,98022,N,00,N
|
|
20230906,140402,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35450,0,3,0.00,14434523850,405184,73.69,35700,36050,35300,46050,24850,35450,35624.64,3.90,0,-30816,36483,35966,35533,35016,34583,35750,34800,10894,10600,5000,25520,50,1,216873399,76882,-2.18,5.10,12,0.19,-16262.00,6950.00,49900,20230712,-28.96,17250,20221017,105.51,49900,-28.96,20230712,17600,101.42,20230103,49900,-28.96,20230712,17250,105.51,20221017,0.25,Y,042660,5000,10893 억,,8455322,N,N,98022,N,00,N
|
|
20230906,130400,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35600,150,2,0.42,12267073450,344146,62.59,35700,36050,35300,46050,24850,35450,35645.00,3.90,0,-28775,36483,35966,35533,35016,34583,35750,34800,10894,10600,5000,25520,50,1,216873399,77207,-2.19,5.12,12,0.16,-16262.00,6950.00,49900,20230712,-28.66,17250,20221017,106.38,49900,-28.66,20230712,17600,102.27,20230103,49900,-28.66,20230712,17250,106.38,20221017,0.25,Y,042660,5000,10893 억,,8455322,N,N,98022,N,00,N
|
|
20230906,120404,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35700,250,2,0.71,10894436450,305587,55.58,35700,36050,35300,46050,24850,35450,35650.88,3.90,0,-24394,36483,35966,35533,35016,34583,35750,34800,10894,10600,5000,25520,50,1,216873399,77424,-2.20,5.14,12,0.14,-16262.00,6950.00,49900,20230712,-28.46,17250,20221017,106.96,49900,-28.46,20230712,17600,102.84,20230103,49900,-28.46,20230712,17250,106.96,20221017,0.25,Y,042660,5000,10893 억,,8455322,N,N,98022,N,00,N
|
|
20230906,110405,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35600,150,2,0.42,9124215300,255848,46.53,35700,36050,35300,46050,24850,35450,35662.68,3.90,0,-20029,36483,35966,35533,35016,34583,35750,34800,10894,10600,5000,25520,50,1,216873399,77207,-2.19,5.12,12,0.12,-16262.00,6950.00,49900,20230712,-28.66,17250,20221017,106.38,49900,-28.66,20230712,17600,102.27,20230103,49900,-28.66,20230712,17250,106.38,20221017,0.25,Y,042660,5000,10893 억,,8455322,N,N,98022,N,00,N
|
|
20230906,100354,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35700,250,2,0.71,6246131400,174840,31.80,35700,36050,35300,46050,24850,35450,35724.92,3.90,0,-3670,36483,35966,35533,35016,34583,35750,34800,10894,10600,5000,25520,50,1,216873399,77424,-2.20,5.14,12,0.08,-16262.00,6950.00,49900,20230712,-28.46,17250,20221017,106.96,49900,-28.46,20230712,17600,102.84,20230103,49900,-28.46,20230712,17250,106.96,20221017,0.25,Y,042660,5000,10893 억,,8455322,N,N,98022,N,00,N
|
|
20230906,090357,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35950,500,2,1.41,1022683750,28509,5.19,35700,36050,35600,46050,24850,35450,35873.05,3.90,0,6012,36483,35966,35533,35016,34583,35750,34800,10894,10600,5000,25520,50,1,216873399,77966,-2.21,5.17,12,0.01,-16262.00,6950.00,49900,20230712,-27.96,17250,20221017,108.41,49900,-27.96,20230712,17600,104.26,20230103,49900,-27.96,20230712,17250,108.41,20221017,0.25,Y,042660,5000,10893 억,,8455322,N,N,98022,N,00,N
|
|
20230905,160355,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35450,-650,5,-1.80,19325408550,546295,58.61,36000,36050,35100,46900,25300,36100,35375.10,3.93,0,4682,37466,36782,35966,35282,34466,37125,35625,10894,10800,5000,25990,50,1,216873399,76882,-2.18,5.10,12,0.25,-16262.00,6950.00,49900,20230712,-28.96,17250,20221017,105.51,49900,-28.96,20230712,17600,101.42,20230103,49900,-28.96,20230712,17250,105.51,20221017,0.25,Y,042660,5000,10893 억,,8525368,N,N,98022,N,00,N
|
|
20230905,150407,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35400,-700,5,-1.94,17988520600,508565,54.57,36000,36050,35100,46900,25300,36100,35371.06,3.93,0,9184,37466,36782,35966,35282,34466,37125,35625,10894,10800,5000,25990,50,1,216873399,76773,-2.18,5.09,12,0.23,-16262.00,6950.00,49900,20230712,-29.06,17250,20221017,105.22,49900,-29.06,20230712,17600,101.14,20230103,49900,-29.06,20230712,17250,105.22,20221017,0.25,Y,042660,5000,10893 억,,8525368,N,N,101373,N,00,N
|
|
20230905,140403,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35550,-550,5,-1.52,15454576250,436903,46.88,36000,36050,35100,46900,25300,36100,35372.93,3.93,0,25728,37466,36782,35966,35282,34466,37125,35625,10894,10800,5000,25990,50,1,216873399,77098,-2.19,5.12,12,0.20,-16262.00,6950.00,49900,20230712,-28.76,17250,20221017,106.09,49900,-28.76,20230712,17600,101.99,20230103,49900,-28.76,20230712,17250,106.09,20221017,0.25,Y,042660,5000,10893 억,,8525368,N,N,101373,N,00,N
|
|
20230905,130348,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35400,-700,5,-1.94,13472225800,381081,40.89,36000,36050,35100,46900,25300,36100,35352.56,3.93,0,15109,37466,36782,35966,35282,34466,37125,35625,10894,10800,5000,25990,50,1,216873399,76773,-2.18,5.09,12,0.18,-16262.00,6950.00,49900,20230712,-29.06,17250,20221017,105.22,49900,-29.06,20230712,17600,101.14,20230103,49900,-29.06,20230712,17250,105.22,20221017,0.25,Y,042660,5000,10893 억,,8525368,N,N,101373,N,00,N
|
|
20230905,120356,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35300,-800,5,-2.22,11679552400,330492,35.46,36000,36050,35100,46900,25300,36100,35339.78,3.93,0,-8480,37466,36782,35966,35282,34466,37125,35625,10894,10800,5000,25990,50,1,216873399,76556,-2.17,5.08,12,0.15,-16262.00,6950.00,49900,20230712,-29.26,17250,20221017,104.64,49900,-29.26,20230712,17600,100.57,20230103,49900,-29.26,20230712,17250,104.64,20221017,0.25,Y,042660,5000,10893 억,,8525368,N,N,101373,N,00,N
|
|
20230905,110359,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35200,-900,5,-2.49,9683703300,273829,29.38,36000,36050,35100,46900,25300,36100,35363.92,3.93,0,-8482,37466,36782,35966,35282,34466,37125,35625,10894,10800,5000,25990,50,1,216873399,76339,-2.16,5.06,12,0.13,-16262.00,6950.00,49900,20230712,-29.46,17250,20221017,104.06,49900,-29.46,20230712,17600,100.00,20230103,49900,-29.46,20230712,17250,104.06,20221017,0.25,Y,042660,5000,10893 억,,8525368,N,N,101373,N,00,N
|
|
20230905,100354,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35500,-600,5,-1.66,6000963050,169471,18.18,36000,36050,35100,46900,25300,36100,35409.76,3.93,0,-12246,37466,36782,35966,35282,34466,37125,35625,10894,10800,5000,25990,50,1,216873399,76990,-2.18,5.11,12,0.08,-16262.00,6950.00,49900,20230712,-28.86,17250,20221017,105.80,49900,-28.86,20230712,17600,101.70,20230103,49900,-28.86,20230712,17250,105.80,20221017,0.25,Y,042660,5000,10893 억,,8525368,N,N,101373,N,00,N
|
|
20230905,090350,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35450,-650,5,-1.80,1064144200,29805,3.20,36000,36050,35250,46900,25300,36100,35702.87,3.93,0,-6502,37466,36782,35966,35282,34466,37125,35625,10894,10800,5000,25990,50,1,216873399,76882,-2.18,5.10,12,0.01,-16262.00,6950.00,49900,20230712,-28.96,17250,20221017,105.51,49900,-28.96,20230712,17600,101.42,20230103,49900,-28.96,20230712,17250,105.51,20221017,0.25,Y,042660,5000,10893 억,,8525368,N,N,101373,N,00,N
|
|
20230904,160353,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,36100,1100,2,3.14,33325463750,928602,49.08,35250,36650,35150,45500,24500,35000,35887.09,3.87,0,150424,39900,37450,36150,33700,32400,36800,33050,10894,10500,5000,25200,50,1,216873399,78291,-2.22,5.19,12,0.43,-16262.00,6950.00,49900,20230712,-27.66,17250,20221017,109.28,49900,-27.66,20230712,17600,105.11,20230103,49900,-27.66,20230712,17250,109.28,20221017,0.24,Y,042660,5000,10893 억,,8402770,N,N,101373,N,00,N
|
|
20230904,150346,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,36050,1050,2,3.00,31113144350,867252,45.84,35250,36650,35150,45500,24500,35000,35875.99,3.87,0,137715,39900,37450,36150,33700,32400,36800,33050,10894,10500,5000,25200,50,1,216873399,78183,-2.22,5.19,12,0.40,-16262.00,6950.00,49900,20230712,-27.76,17250,20221017,108.99,49900,-27.76,20230712,17600,104.83,20230103,49900,-27.76,20230712,17250,108.99,20221017,0.24,Y,042660,5000,10893 억,,8402770,N,N,151307,N,00,N
|
|
20230904,140344,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35850,850,2,2.43,28064463250,782689,41.37,35250,36650,35150,45500,24500,35000,35856.94,3.87,0,110456,39900,37450,36150,33700,32400,36800,33050,10894,10500,5000,25200,50,1,216873399,77749,-2.20,5.16,12,0.36,-16262.00,6950.00,49900,20230712,-28.16,17250,20221017,107.83,49900,-28.16,20230712,17600,103.69,20230103,49900,-28.16,20230712,17250,107.83,20221017,0.24,Y,042660,5000,10893 억,,8402770,N,N,151307,N,00,N
|
|
20230904,130351,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35850,850,2,2.43,24600386900,686260,36.27,35250,36650,35150,45500,24500,35000,35847.57,3.87,0,87210,39900,37450,36150,33700,32400,36800,33050,10894,10500,5000,25200,50,1,216873399,77749,-2.20,5.16,12,0.32,-16262.00,6950.00,49900,20230712,-28.16,17250,20221017,107.83,49900,-28.16,20230712,17600,103.69,20230103,49900,-28.16,20230712,17250,107.83,20221017,0.24,Y,042660,5000,10893 억,,8402770,N,N,151307,N,00,N
|
|
20230904,120344,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35300,300,2,0.86,21408410500,596395,31.52,35250,36650,35150,45500,24500,35000,35897.01,3.87,0,52292,39900,37450,36150,33700,32400,36800,33050,10894,10500,5000,25200,50,1,216873399,76556,-2.17,5.08,12,0.27,-16262.00,6950.00,49900,20230712,-29.26,17250,20221017,104.64,49900,-29.26,20230712,17600,100.57,20230103,49900,-29.26,20230712,17250,104.64,20221017,0.24,Y,042660,5000,10893 억,,8402770,N,N,151307,N,00,N
|
|
20230904,110340,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35650,650,2,1.86,18991891850,528260,27.92,35250,36650,35150,45500,24500,35000,35952.57,3.87,0,37190,39900,37450,36150,33700,32400,36800,33050,10894,10500,5000,25200,50,1,216873399,77315,-2.19,5.13,12,0.24,-16262.00,6950.00,49900,20230712,-28.56,17250,20221017,106.67,49900,-28.56,20230712,17600,102.56,20230103,49900,-28.56,20230712,17250,106.67,20221017,0.24,Y,042660,5000,10893 억,,8402770,N,N,151307,N,00,N
|
|
20230904,100341,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35800,800,2,2.29,15539248100,431815,22.82,35250,36650,35150,45500,24500,35000,35986.88,3.87,0,28485,39900,37450,36150,33700,32400,36800,33050,10894,10500,5000,25200,50,1,216873399,77641,-2.20,5.15,12,0.20,-16262.00,6950.00,49900,20230712,-28.26,17250,20221017,107.54,49900,-28.26,20230712,17600,103.41,20230103,49900,-28.26,20230712,17250,107.54,20221017,0.24,Y,042660,5000,10893 억,,8402770,N,N,151307,N,00,N
|
|
20230904,090348,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35400,400,2,1.14,1715475000,48443,2.56,35250,35700,35150,45500,24500,35000,35415.95,3.87,0,-4666,39900,37450,36150,33700,32400,36800,33050,10894,10500,5000,25200,50,1,216873399,76773,-2.18,5.09,12,0.02,-16262.00,6950.00,49900,20230712,-29.06,17250,20221017,105.22,49900,-29.06,20230712,17600,101.14,20230103,49900,-29.06,20230712,17250,105.22,20221017,0.24,Y,042660,5000,10893 억,,8402770,N,N,151307,N,00,N
|
|
20230901,160343,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35000,-3350,5,-8.74,67406272450,1881185,42.70,38000,38600,34850,49850,26850,38350,35831.55,3.81,0,26060,40350,39350,38850,37850,37350,39100,37600,10894,11500,5000,27610,50,1,216873399,75906,-2.15,5.04,12,0.87,-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,,8270712,N,N,151307,N,00,N
|
|
20230901,150349,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34900,-3450,5,-9.00,61673583000,1717166,38.97,38000,38600,34850,49850,26850,38350,35914.98,3.81,0,-8421,40350,39350,38850,37850,37350,39100,37600,10894,11500,5000,27610,50,1,216873399,75689,-2.15,5.02,12,0.79,-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,,8270712,N,N,129911,N,00,N
|
|
20230901,140346,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35350,-3000,5,-7.82,48642616200,1345994,30.55,38000,38600,35250,49850,26850,38350,36137.72,3.81,0,-34157,40350,39350,38850,37850,37350,39100,37600,10894,11500,5000,27610,50,1,216873399,76665,-2.17,5.09,12,0.62,-16262.00,6950.00,49900,20230712,-29.16,17250,20221017,104.93,49900,-29.16,20230712,17600,100.85,20230103,49900,-29.16,20230712,17250,104.93,20221017,0.23,Y,042660,5000,10893 억,,8270712,N,N,129911,N,00,N
|
|
20230901,130340,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35500,-2850,5,-7.43,42846813050,1182066,26.83,38000,38600,35300,49850,26850,38350,36246.22,3.81,0,-32474,40350,39350,38850,37850,37350,39100,37600,10894,11500,5000,27610,50,1,216873399,76990,-2.18,5.11,12,0.55,-16262.00,6950.00,49900,20230712,-28.86,17250,20221017,105.80,49900,-28.86,20230712,17600,101.70,20230103,49900,-28.86,20230712,17250,105.80,20221017,0.23,Y,042660,5000,10893 억,,8270712,N,N,129911,N,00,N
|
|
20230901,120343,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35500,-2850,5,-7.43,39104017650,1076704,24.44,38000,38600,35300,49850,26850,38350,36317.02,3.81,0,15545,40350,39350,38850,37850,37350,39100,37600,10894,11500,5000,27610,50,1,216873399,76990,-2.18,5.11,12,0.50,-16262.00,6950.00,49900,20230712,-28.86,17250,20221017,105.80,49900,-28.86,20230712,17600,101.70,20230103,49900,-28.86,20230712,17250,105.80,20221017,0.23,Y,042660,5000,10893 억,,8270712,N,N,129911,N,00,N
|
|
20230901,110343,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35450,-2900,5,-7.56,33432321200,916703,20.81,38000,38600,35450,49850,26850,38350,36468.83,3.81,0,24026,40350,39350,38850,37850,37350,39100,37600,10894,11500,5000,27610,50,1,216873399,76882,-2.18,5.10,12,0.42,-16262.00,6950.00,49900,20230712,-28.96,17250,20221017,105.51,49900,-28.96,20230712,17600,101.42,20230103,49900,-28.96,20230712,17250,105.51,20221017,0.23,Y,042660,5000,10893 억,,8270712,N,N,129911,N,00,N
|
|
20230901,100341,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,36250,-2100,5,-5.48,18464037350,498379,11.31,38000,38600,36050,49850,26850,38350,37046.46,3.81,0,15720,40350,39350,38850,37850,37350,39100,37600,10894,11500,5000,27610,50,1,216873399,78617,-2.23,5.22,12,0.23,-16262.00,6950.00,49900,20230712,-27.35,17250,20221017,110.14,49900,-27.35,20230712,17600,105.97,20230103,49900,-27.35,20230712,17250,110.14,20221017,0.23,Y,042660,5000,10893 억,,8270712,N,N,129911,N,00,N
|
|
20230901,090337,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,38250,-100,5,-0.26,1540932700,40623,0.92,38000,38300,37650,49850,26850,38350,37925.63,3.81,0,5140,40350,39350,38850,37850,37350,39100,37600,10894,11500,5000,27610,50,1,216873399,82954,-2.35,5.50,12,0.02,-16262.00,6950.00,49900,20230712,-23.35,17250,20221017,121.74,49900,-23.35,20230712,17600,117.33,20230103,49900,-23.35,20230712,17250,121.74,20221017,0.23,Y,042660,5000,10893 억,,8270712,N,N,129911,N,00,N
|