130 lines
60 KiB
CSV
130 lines
60 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
|
|
20231031,160501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23600,-1150,5,-4.65,15350042850,642899,184.15,24950,25150,23350,32150,17350,24750,23876.49,3.31,0,61910,25650,25200,24650,24200,23650,25425,24425,10894,7400,5000,17820,50,1,216873399,51182,-1.45,3.40,12,0.30,-16262.00,6950.00,44332,20230712,-46.77,15636,20221027,50.93,44332,-46.77,20230712,15636,50.93,20230103,49900,-52.71,20230712,17600,34.09,20230103,0.24,Y,042660,5000,10893 억,,7179238,N,N,173723,N,00,N
|
|
20231031,150508,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23400,-1350,5,-5.45,13784558550,576432,165.11,24950,25150,23350,32150,17350,24750,23913.59,3.31,0,41797,25650,25200,24650,24200,23650,25425,24425,10894,7400,5000,17820,50,1,216873399,50748,-1.44,3.37,12,0.27,-16262.00,6950.00,44332,20230712,-47.22,15636,20221027,49.65,44332,-47.22,20230712,15636,49.65,20230103,49900,-53.11,20230712,17600,32.95,20230103,0.24,Y,042660,5000,10893 억,,7179238,N,N,83202,N,00,N
|
|
20231031,140512,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23400,-1350,5,-5.45,11118288750,462772,132.55,24950,25150,23400,32150,17350,24750,24025.41,3.31,0,-30127,25650,25200,24650,24200,23650,25425,24425,10894,7400,5000,17820,50,1,216873399,50748,-1.44,3.37,12,0.21,-16262.00,6950.00,44332,20230712,-47.22,15636,20221027,49.65,44332,-47.22,20230712,15636,49.65,20230103,49900,-53.11,20230712,17600,32.95,20230103,0.24,Y,042660,5000,10893 억,,7179238,N,N,83202,N,00,N
|
|
20231031,130508,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23750,-1000,5,-4.04,9347805500,387775,111.07,24950,25150,23600,32150,17350,24750,24106.26,3.31,0,-24108,25650,25200,24650,24200,23650,25425,24425,10894,7400,5000,17820,50,1,216873399,51507,-1.46,3.42,12,0.18,-16262.00,6950.00,44332,20230712,-46.43,15636,20221027,51.89,44332,-46.43,20230712,15636,51.89,20230103,49900,-52.40,20230712,17600,34.94,20230103,0.24,Y,042660,5000,10893 억,,7179238,N,N,83202,N,00,N
|
|
20231031,120505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23750,-1000,5,-4.04,8298343150,343552,98.40,24950,25150,23600,32150,17350,24750,24154.54,3.31,0,-40182,25650,25200,24650,24200,23650,25425,24425,10894,7400,5000,17820,50,1,216873399,51507,-1.46,3.42,12,0.16,-16262.00,6950.00,44332,20230712,-46.43,15636,20221027,51.89,44332,-46.43,20230712,15636,51.89,20230103,49900,-52.40,20230712,17600,34.94,20230103,0.24,Y,042660,5000,10893 억,,7179238,N,N,83202,N,00,N
|
|
20231031,110519,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23950,-800,5,-3.23,6427421950,264898,75.88,24950,25150,23900,32150,17350,24750,24263.76,3.31,0,-37119,25650,25200,24650,24200,23650,25425,24425,10894,7400,5000,17820,50,1,216873399,51941,-1.47,3.45,12,0.12,-16262.00,6950.00,44332,20230712,-45.98,15636,20221027,53.17,44332,-45.98,20230712,15636,53.17,20230103,49900,-52.00,20230712,17600,36.08,20230103,0.24,Y,042660,5000,10893 억,,7179238,N,N,83202,N,00,N
|
|
20231031,100512,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24150,-600,5,-2.42,4654078050,191023,54.72,24950,25150,23900,32150,17350,24750,24363.96,3.31,0,-35730,25650,25200,24650,24200,23650,25425,24425,10894,7400,5000,17820,50,1,216873399,52375,-1.49,3.47,12,0.09,-16262.00,6950.00,44332,20230712,-45.52,15636,20221027,54.45,44332,-45.52,20230712,15636,54.45,20230103,49900,-51.60,20230712,17600,37.22,20230103,0.24,Y,042660,5000,10893 억,,7179238,N,N,83202,N,00,N
|
|
20231031,090508,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24700,-50,5,-0.20,1088241600,43623,12.50,24950,25150,24700,32150,17350,24750,24946.52,3.31,0,-377,25650,25200,24650,24200,23650,25425,24425,10894,7400,5000,17820,50,1,216873399,53568,-1.52,3.55,12,0.02,-16262.00,6950.00,44332,20230712,-44.28,15636,20221027,57.97,44332,-44.28,20230712,15636,57.97,20230103,49900,-50.50,20230712,17600,40.34,20230103,0.24,Y,042660,5000,10893 억,,7179238,N,N,83202,N,00,N
|
|
20231030,160502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24750,350,2,1.43,8500143350,345508,57.32,24550,25100,24100,31700,17100,24400,24601.22,3.29,0,55964,25766,25082,24616,23932,23466,24850,23700,10894,7300,5000,17560,50,1,216873399,53676,-1.52,3.56,12,0.16,-16262.00,6950.00,44332,20230712,-44.17,15636,20221026,58.29,44332,-44.17,20230712,15636,58.29,20230103,49900,-50.40,20230712,17600,40.62,20230103,0.25,Y,042660,5000,10893 억,,7137504,N,N,83202,N,00,N
|
|
20231030,150451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24650,250,2,1.02,7576458800,308126,51.12,24550,25100,24100,31700,17100,24400,24588.86,3.29,0,44527,25766,25082,24616,23932,23466,24850,23700,10894,7300,5000,17560,50,1,216873399,53459,-1.52,3.55,12,0.14,-16262.00,6950.00,44332,20230712,-44.40,15636,20221026,57.65,44332,-44.40,20230712,15636,57.65,20230103,49900,-50.60,20230712,17600,40.06,20230103,0.25,Y,042660,5000,10893 억,,7137504,N,N,101615,N,00,N
|
|
20231030,140453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24650,250,2,1.02,6768118550,275270,45.67,24550,25100,24100,31700,17100,24400,24587.23,3.29,0,39074,25766,25082,24616,23932,23466,24850,23700,10894,7300,5000,17560,50,1,216873399,53459,-1.52,3.55,12,0.13,-16262.00,6950.00,44332,20230712,-44.40,15636,20221026,57.65,44332,-44.40,20230712,15636,57.65,20230103,49900,-50.60,20230712,17600,40.06,20230103,0.25,Y,042660,5000,10893 억,,7137504,N,N,101615,N,00,N
|
|
20231030,130452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24750,350,2,1.43,5929164050,241271,40.03,24550,25100,24100,31700,17100,24400,24574.74,3.29,0,35517,25766,25082,24616,23932,23466,24850,23700,10894,7300,5000,17560,50,1,216873399,53676,-1.52,3.56,12,0.11,-16262.00,6950.00,44332,20230712,-44.17,15636,20221026,58.29,44332,-44.17,20230712,15636,58.29,20230103,49900,-50.40,20230712,17600,40.62,20230103,0.25,Y,042660,5000,10893 억,,7137504,N,N,101615,N,00,N
|
|
20231030,120448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24500,100,2,0.41,4982697900,202853,33.65,24550,25100,24100,31700,17100,24400,24563.13,3.29,0,21244,25766,25082,24616,23932,23466,24850,23700,10894,7300,5000,17560,50,1,216873399,53134,-1.51,3.53,12,0.09,-16262.00,6950.00,44332,20230712,-44.74,15636,20221026,56.69,44332,-44.74,20230712,15636,56.69,20230103,49900,-50.90,20230712,17600,39.20,20230103,0.25,Y,042660,5000,10893 억,,7137504,N,N,101615,N,00,N
|
|
20231030,110449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24600,200,2,0.82,4056576600,165171,27.40,24550,25100,24100,31700,17100,24400,24559.90,3.29,0,21092,25766,25082,24616,23932,23466,24850,23700,10894,7300,5000,17560,50,1,216873399,53351,-1.51,3.54,12,0.08,-16262.00,6950.00,44332,20230712,-44.51,15636,20221026,57.33,44332,-44.51,20230712,15636,57.33,20230103,49900,-50.70,20230712,17600,39.77,20230103,0.25,Y,042660,5000,10893 억,,7137504,N,N,101615,N,00,N
|
|
20231030,100451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24500,100,2,0.41,3099595000,126210,20.94,24550,25100,24100,31700,17100,24400,24559.08,3.29,0,16768,25766,25082,24616,23932,23466,24850,23700,10894,7300,5000,17560,50,1,216873399,53134,-1.51,3.53,12,0.06,-16262.00,6950.00,44332,20230712,-44.74,15636,20221026,56.69,44332,-44.74,20230712,15636,56.69,20230103,49900,-50.90,20230712,17600,39.20,20230103,0.25,Y,042660,5000,10893 억,,7137504,N,N,101615,N,00,N
|
|
20231030,090445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24650,250,2,1.02,1037870050,41800,6.93,24550,25100,24550,31700,17100,24400,24829.85,3.29,0,17670,25766,25082,24616,23932,23466,24850,23700,10894,7300,5000,17560,50,1,216873399,53459,-1.52,3.55,12,0.02,-16262.00,6950.00,44332,20230712,-44.40,15636,20221026,57.65,44332,-44.40,20230712,15636,57.65,20230103,49900,-50.60,20230712,17600,40.06,20230103,0.25,Y,042660,5000,10893 억,,7137504,N,N,101615,N,00,N
|
|
20231027,160423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24400,-250,5,-1.01,14722940150,600349,76.34,24950,25300,24150,32000,17300,24650,24524.01,3.31,0,87747,26483,25566,24683,23766,22883,25125,23325,10894,7350,5000,17740,50,1,216873399,52917,-1.50,3.51,12,0.28,-16262.00,6950.00,44332,20230712,-44.96,15636,20221026,56.05,44332,-44.96,20230712,15636,56.05,20230103,49900,-51.10,20230712,17600,38.64,20221027,0.25,Y,042660,5000,10893 억,,7172614,N,N,101615,N,00,N
|
|
20231027,150449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24450,-200,5,-0.81,13559924850,552639,70.28,24950,25300,24150,32000,17300,24650,24536.66,3.31,0,58867,26483,25566,24683,23766,22883,25125,23325,10894,7350,5000,17740,50,1,216873399,53026,-1.50,3.52,12,0.25,-16262.00,6950.00,44332,20230712,-44.85,15636,20221026,56.37,44332,-44.85,20230712,15636,56.37,20230103,49900,-51.00,20230712,17600,38.92,20221027,0.25,Y,042660,5000,10893 억,,7172614,N,N,29000,N,00,N
|
|
20231027,140447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24500,-150,5,-0.61,11660187500,474567,60.35,24950,25300,24150,32000,17300,24650,24570.15,3.31,0,20679,26483,25566,24683,23766,22883,25125,23325,10894,7350,5000,17740,50,1,216873399,53134,-1.51,3.53,12,0.22,-16262.00,6950.00,44332,20230712,-44.74,15636,20221026,56.69,44332,-44.74,20230712,15636,56.69,20230103,49900,-50.90,20230712,17600,39.20,20221027,0.25,Y,042660,5000,10893 억,,7172614,N,N,29000,N,00,N
|
|
20231027,130440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24300,-350,5,-1.42,10429281300,424085,53.93,24950,25300,24150,32000,17300,24650,24592.42,3.31,0,831,26483,25566,24683,23766,22883,25125,23325,10894,7350,5000,17740,50,1,216873399,52700,-1.49,3.50,12,0.20,-16262.00,6950.00,44332,20230712,-45.19,15636,20221026,55.41,44332,-45.19,20230712,15636,55.41,20230103,49900,-51.30,20230712,17600,38.07,20221027,0.25,Y,042660,5000,10893 억,,7172614,N,N,29000,N,00,N
|
|
20231027,120450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24600,-50,5,-0.20,8723086950,354053,45.02,24950,25300,24150,32000,17300,24650,24637.80,3.31,0,3972,26483,25566,24683,23766,22883,25125,23325,10894,7350,5000,17740,50,1,216873399,53351,-1.51,3.54,12,0.16,-16262.00,6950.00,44332,20230712,-44.51,15636,20221026,57.33,44332,-44.51,20230712,15636,57.33,20230103,49900,-50.70,20230712,17600,39.77,20221027,0.25,Y,042660,5000,10893 억,,7172614,N,N,29000,N,00,N
|
|
20231027,110453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24350,-300,5,-1.22,7413078550,300775,38.25,24950,25300,24150,32000,17300,24650,24646.59,3.31,0,-3218,26483,25566,24683,23766,22883,25125,23325,10894,7350,5000,17740,50,1,216873399,52809,-1.50,3.50,12,0.14,-16262.00,6950.00,44332,20230712,-45.07,15636,20221026,55.73,44332,-45.07,20230712,15636,55.73,20230103,49900,-51.20,20230712,17600,38.35,20221027,0.25,Y,042660,5000,10893 억,,7172614,N,N,29000,N,00,N
|
|
20231027,100448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24750,100,2,0.41,4284559600,172425,21.93,24950,25300,24250,32000,17300,24650,24848.92,3.31,0,3956,26483,25566,24683,23766,22883,25125,23325,10894,7350,5000,17740,50,1,216873399,53676,-1.52,3.56,12,0.08,-16262.00,6950.00,44332,20230712,-44.17,15636,20221026,58.29,44332,-44.17,20230712,15636,58.29,20230103,49900,-50.40,20230712,17600,40.62,20221027,0.25,Y,042660,5000,10893 억,,7172614,N,N,29000,N,00,N
|
|
20231027,090445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25050,400,2,1.62,881744650,35188,4.47,24950,25250,24950,32000,17300,24650,25059.02,3.31,0,14461,26483,25566,24683,23766,22883,25125,23325,10894,7350,5000,17740,50,1,216873399,54327,-1.54,3.60,12,0.02,-16262.00,6950.00,44332,20230712,-43.49,15636,20221026,60.21,44332,-43.49,20230712,15636,60.21,20230103,49900,-49.80,20230712,17600,42.33,20221027,0.25,Y,042660,5000,10893 억,,7172614,N,N,29000,N,00,N
|
|
20231026,160441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24650,-750,5,-2.95,19375161250,780998,61.49,24950,25600,23800,33000,17800,25400,24805.81,3.34,0,12601,27033,26216,25433,24616,23833,26625,25025,10894,7600,5000,18280,50,1,216873399,53459,-1.52,3.55,12,0.36,-16262.00,6950.00,44332,20230712,-44.40,15636,20221026,57.65,44332,-44.40,20230712,15636,57.65,20230103,49900,-50.60,20230712,17600,40.06,20221026,0.23,Y,042660,5000,10893 억,,7234685,N,N,29000,N,00,N
|
|
20231026,150440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24800,-600,5,-2.36,17646212950,710943,55.97,24950,25600,23800,33000,17800,25400,24818.17,3.34,0,-839,27033,26216,25433,24616,23833,26625,25025,10894,7600,5000,18280,50,1,216873399,53785,-1.53,3.57,12,0.33,-16262.00,6950.00,44332,20230712,-44.06,15636,20221026,58.61,44332,-44.06,20230712,15636,58.61,20230103,49900,-50.30,20230712,17600,40.91,20221026,0.23,Y,042660,5000,10893 억,,7234685,N,N,95777,N,00,N
|
|
20231026,140442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24950,-450,5,-1.77,15339745900,618076,48.66,24950,25600,23800,33000,17800,25400,24815.44,3.34,0,6853,27033,26216,25433,24616,23833,26625,25025,10894,7600,5000,18280,50,1,216873399,54110,-1.53,3.59,12,0.28,-16262.00,6950.00,44332,20230712,-43.72,15636,20221026,59.57,44332,-43.72,20230712,15636,59.57,20230103,49900,-50.00,20230712,17600,41.76,20221026,0.23,Y,042660,5000,10893 억,,7234685,N,N,95777,N,00,N
|
|
20231026,130441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25350,-50,5,-0.20,13145957000,530628,41.78,24950,25600,23800,33000,17800,25400,24770.45,3.34,0,2913,27033,26216,25433,24616,23833,26625,25025,10894,7600,5000,18280,50,1,216873399,54977,-1.56,3.65,12,0.24,-16262.00,6950.00,44332,20230712,-42.82,15636,20221026,62.13,44332,-42.82,20230712,15636,62.13,20230103,49900,-49.20,20230712,17600,44.03,20221026,0.23,Y,042660,5000,10893 억,,7234685,N,N,95777,N,00,N
|
|
20231026,120440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25100,-300,5,-1.18,11645767700,471047,37.09,24950,25600,23800,33000,17800,25400,24718.41,3.34,0,2692,27033,26216,25433,24616,23833,26625,25025,10894,7600,5000,18280,50,1,216873399,54435,-1.54,3.61,12,0.22,-16262.00,6950.00,44332,20230712,-43.38,15636,20221026,60.53,44332,-43.38,20230712,15636,60.53,20230103,49900,-49.70,20230712,17600,42.61,20221026,0.23,Y,042660,5000,10893 억,,7234685,N,N,95777,N,00,N
|
|
20231026,110444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25150,-250,5,-0.98,10174355500,412508,32.48,24950,25600,23800,33000,17800,25400,24658.74,3.34,0,-5624,27033,26216,25433,24616,23833,26625,25025,10894,7600,5000,18280,50,1,216873399,54544,-1.55,3.62,12,0.19,-16262.00,6950.00,44332,20230712,-43.27,15636,20221026,60.85,44332,-43.27,20230712,15636,60.85,20230103,49900,-49.60,20230712,17600,42.90,20221026,0.23,Y,042660,5000,10893 억,,7234685,N,N,95777,N,00,N
|
|
20231026,100444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24850,-550,5,-2.17,7351160500,300496,23.66,24950,25000,23800,33000,17800,25400,24453.10,3.34,0,-15064,27033,26216,25433,24616,23833,26625,25025,10894,7600,5000,18280,50,1,216873399,53893,-1.53,3.58,12,0.14,-16262.00,6950.00,44332,20230712,-43.95,15636,20221026,58.93,44332,-43.95,20230712,15636,58.93,20230103,49900,-50.20,20230712,17600,41.19,20221026,0.23,Y,042660,5000,10893 억,,7234685,N,N,95777,N,00,N
|
|
20231026,090443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24400,-1000,5,-3.94,1814296350,74100,5.83,24950,25000,23800,33000,17800,25400,24442.07,3.34,0,-22356,27033,26216,25433,24616,23833,26625,25025,10894,7600,5000,18280,50,1,216873399,52917,-1.50,3.51,12,0.03,-16262.00,6950.00,44332,20230712,-44.96,15636,20221026,56.05,44332,-44.96,20230712,15636,56.05,20230103,49900,-51.10,20230712,17600,38.64,20221026,0.23,Y,042660,5000,10893 억,,7234685,N,N,95777,N,00,N
|
|
20231025,160444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25400,700,2,2.83,32193009500,1261544,171.74,25050,26250,24650,32100,17300,24700,25518.83,3.34,0,17426,25666,25182,24466,23982,23266,25425,24225,10894,7400,5000,17780,50,1,216873399,55086,-1.56,3.65,12,0.58,-16262.00,6950.00,44332,20230712,-42.71,15636,20221026,62.45,44332,-42.71,20230712,15636,62.45,20230103,49900,-49.10,20230712,17600,44.32,20221026,0.23,Y,042660,5000,10893 억,,7242079,N,N,95777,N,00,N
|
|
20231025,150443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25400,700,2,2.83,29725992400,1164307,158.50,25050,26250,24650,32100,17300,24700,25531.06,3.34,0,35561,25666,25182,24466,23982,23266,25425,24225,10894,7400,5000,17780,50,1,216873399,55086,-1.56,3.65,12,0.54,-16262.00,6950.00,44332,20230712,-42.71,15636,20221026,62.45,44332,-42.71,20230712,15636,62.45,20230103,49900,-49.10,20230712,17600,44.32,20221026,0.23,Y,042660,5000,10893 억,,7242079,N,N,76370,N,00,N
|
|
20231025,140440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26150,1450,2,5.87,24067930650,943738,128.47,25050,26250,24650,32100,17300,24700,25502.77,3.34,0,53195,25666,25182,24466,23982,23266,25425,24225,10894,7400,5000,17780,50,1,216873399,56712,-1.61,3.76,12,0.44,-16262.00,6950.00,44332,20230712,-41.01,15636,20221026,67.24,44332,-41.01,20230712,15636,67.24,20230103,49900,-47.60,20230712,17600,48.58,20221026,0.23,Y,042660,5000,10893 억,,7242079,N,N,76370,N,00,N
|
|
20231025,130442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25600,900,2,3.64,14779637800,584677,79.59,25050,25800,24650,32100,17300,24700,25278.30,3.34,0,67485,25666,25182,24466,23982,23266,25425,24225,10894,7400,5000,17780,50,1,216873399,55520,-1.57,3.68,12,0.27,-16262.00,6950.00,44332,20230712,-42.25,15636,20221026,63.72,44332,-42.25,20230712,15636,63.72,20230103,49900,-48.70,20230712,17600,45.45,20221026,0.23,Y,042660,5000,10893 억,,7242079,N,N,76370,N,00,N
|
|
20231025,120441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25650,950,2,3.85,12266830350,486118,66.18,25050,25800,24650,32100,17300,24700,25234.27,3.34,0,78593,25666,25182,24466,23982,23266,25425,24225,10894,7400,5000,17780,50,1,216873399,55628,-1.58,3.69,12,0.22,-16262.00,6950.00,44332,20230712,-42.14,15636,20221026,64.04,44332,-42.14,20230712,15636,64.04,20230103,49900,-48.60,20230712,17600,45.74,20221026,0.23,Y,042660,5000,10893 억,,7242079,N,N,76370,N,00,N
|
|
20231025,110441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25450,750,2,3.04,9134380550,363798,49.53,25050,25650,24650,32100,17300,24700,25108.39,3.34,0,95958,25666,25182,24466,23982,23266,25425,24225,10894,7400,5000,17780,50,1,216873399,55194,-1.56,3.66,12,0.17,-16262.00,6950.00,44332,20230712,-42.59,15636,20221026,62.77,44332,-42.59,20230712,15636,62.77,20230103,49900,-49.00,20230712,17600,44.60,20221026,0.23,Y,042660,5000,10893 억,,7242079,N,N,76370,N,00,N
|
|
20231025,100441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24850,150,2,0.61,5177223850,207136,28.20,25050,25350,24650,32100,17300,24700,24994.32,3.34,0,32710,25666,25182,24466,23982,23266,25425,24225,10894,7400,5000,17780,50,1,216873399,53893,-1.53,3.58,12,0.10,-16262.00,6950.00,44332,20230712,-43.95,15636,20221026,58.93,44332,-43.95,20230712,15636,58.93,20230103,49900,-50.20,20230712,17600,41.19,20221026,0.23,Y,042660,5000,10893 억,,7242079,N,N,76370,N,00,N
|
|
20231025,090439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25100,400,2,1.62,1419521450,56340,7.67,25050,25350,24900,32100,17300,24700,25195.63,3.34,0,34722,25666,25182,24466,23982,23266,25425,24225,10894,7400,5000,17780,50,1,216873399,54435,-1.54,3.61,12,0.03,-16262.00,6950.00,44332,20230712,-43.38,15636,20221026,60.53,44332,-43.38,20230712,15636,60.53,20230103,49900,-49.70,20230712,17600,42.61,20221026,0.23,Y,042660,5000,10893 억,,7242079,N,N,76370,N,00,N
|
|
20231024,160431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24700,300,2,1.23,17852872600,731696,83.81,24600,24950,23750,31700,17100,24400,24399.25,3.32,99,81177,25833,25116,24683,23966,23533,24900,23750,10894,7300,5000,17560,50,1,216873399,53568,-1.52,3.55,12,0.34,-16262.00,6950.00,44332,20230712,-44.28,15636,20221026,57.97,44332,-44.28,20230712,15636,57.97,20230103,49900,-50.50,20230712,17600,40.34,20221026,0.23,Y,042660,5000,10893 억,,7201527,N,N,76370,N,00,N
|
|
20231024,150438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24900,500,2,2.05,16310936950,669482,76.69,24600,24900,23750,31700,17100,24400,24363.52,3.32,99,64453,25833,25116,24683,23966,23533,24900,23750,10894,7300,5000,17560,50,1,216873399,54001,-1.53,3.58,12,0.31,-16262.00,6950.00,44332,20230712,-43.83,15636,20221026,59.25,44332,-43.83,20230712,15636,59.25,20230103,49900,-50.10,20230712,17600,41.48,20221026,0.23,Y,042660,5000,10893 억,,7201527,N,N,67005,N,00,N
|
|
20231024,140429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24650,250,2,1.02,12663345900,522097,59.80,24600,24700,23750,31700,17100,24400,24254.77,3.32,99,59917,25833,25116,24683,23966,23533,24900,23750,10894,7300,5000,17560,50,1,216873399,53459,-1.52,3.55,12,0.24,-16262.00,6950.00,44332,20230712,-44.40,15636,20221026,57.65,44332,-44.40,20230712,15636,57.65,20230103,49900,-50.60,20230712,17600,40.06,20221026,0.23,Y,042660,5000,10893 억,,7201527,N,N,67005,N,00,N
|
|
20231024,130436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24400,0,3,0.00,9568361050,395795,45.34,24600,24700,23750,31700,17100,24400,24175.04,3.32,99,50000,25833,25116,24683,23966,23533,24900,23750,10894,7300,5000,17560,50,1,216873399,52917,-1.50,3.51,12,0.18,-16262.00,6950.00,44332,20230712,-44.96,15636,20221026,56.05,44332,-44.96,20230712,15636,56.05,20230103,49900,-51.10,20230712,17600,38.64,20221026,0.23,Y,042660,5000,10893 억,,7201527,N,N,67005,N,00,N
|
|
20231024,120440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24200,-200,5,-0.82,8395866850,347675,39.82,24600,24700,23750,31700,17100,24400,24148.60,3.32,99,52888,25833,25116,24683,23966,23533,24900,23750,10894,7300,5000,17560,50,1,216873399,52483,-1.49,3.48,12,0.16,-16262.00,6950.00,44332,20230712,-45.41,15636,20221026,54.77,44332,-45.41,20230712,15636,54.77,20230103,49900,-51.50,20230712,17600,37.50,20221026,0.23,Y,042660,5000,10893 억,,7201527,N,N,67005,N,00,N
|
|
20231024,110436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24050,-350,5,-1.43,6230111600,258436,29.60,24600,24700,23750,31700,17100,24400,24106.97,3.32,99,39287,25833,25116,24683,23966,23533,24900,23750,10894,7300,5000,17560,50,1,216873399,52158,-1.48,3.46,12,0.12,-16262.00,6950.00,44332,20230712,-45.75,15636,20221026,53.81,44332,-45.75,20230712,15636,53.81,20230103,49900,-51.80,20230712,17600,36.65,20221026,0.23,Y,042660,5000,10893 억,,7201527,N,N,67005,N,00,N
|
|
20231024,100432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24050,-350,5,-1.43,3228877300,132870,15.22,24600,24700,24000,31700,17100,24400,24301.02,3.32,99,-20065,25833,25116,24683,23966,23533,24900,23750,10894,7300,5000,17560,50,1,216873399,52158,-1.48,3.46,12,0.06,-16262.00,6950.00,44332,20230712,-45.75,15636,20221026,53.81,44332,-45.75,20230712,15636,53.81,20230103,49900,-51.80,20230712,17600,36.65,20221026,0.23,Y,042660,5000,10893 억,,7201527,N,N,67005,N,00,N
|
|
20231024,090435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24500,100,2,0.41,453321100,18463,2.11,24600,24700,24400,31700,17100,24400,24552.99,3.32,99,5727,25833,25116,24683,23966,23533,24900,23750,10894,7300,5000,17560,50,1,216873399,53134,-1.51,3.53,12,0.01,-16262.00,6950.00,44332,20230712,-44.74,15636,20221026,56.69,44332,-44.74,20230712,15636,56.69,20230103,49900,-50.90,20230712,17600,39.20,20221026,0.23,Y,042660,5000,10893 억,,7201527,N,N,67005,N,00,N
|
|
20231023,160429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24400,-1000,5,-3.94,21271793050,866561,180.50,25350,25400,24250,33000,17800,25400,24547.45,3.18,0,318810,26433,25916,25483,24966,24533,25700,24750,10894,7600,5000,18280,50,1,216873399,52917,-1.50,3.51,12,0.40,-16262.00,6950.00,44332,20230712,-44.96,15636,20221026,56.05,44332,-44.96,20230712,15636,56.05,20230103,49900,-51.10,20230712,17600,38.64,20221026,0.24,Y,042660,5000,10893 억,,6896425,N,N,67005,N,00,N
|
|
20231023,150429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24350,-1050,5,-4.13,19116434950,778220,162.10,25350,25400,24250,33000,17800,25400,24564.30,3.18,0,278424,26433,25916,25483,24966,24533,25700,24750,10894,7600,5000,18280,50,1,216873399,52809,-1.50,3.50,12,0.36,-16262.00,6950.00,44332,20230712,-45.07,15636,20221026,55.73,44332,-45.07,20230712,15636,55.73,20230103,49900,-51.20,20230712,17600,38.35,20221026,0.24,Y,042660,5000,10893 억,,6896425,N,N,59539,N,00,N
|
|
20231023,140430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24450,-950,5,-3.74,15829700950,643522,134.04,25350,25400,24250,33000,17800,25400,24598.53,3.18,0,212437,26433,25916,25483,24966,24533,25700,24750,10894,7600,5000,18280,50,1,216873399,53026,-1.50,3.52,12,0.30,-16262.00,6950.00,44332,20230712,-44.85,15636,20221026,56.37,44332,-44.85,20230712,15636,56.37,20230103,49900,-51.00,20230712,17600,38.92,20221026,0.24,Y,042660,5000,10893 억,,6896425,N,N,59539,N,00,N
|
|
20231023,130432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24500,-900,5,-3.54,12828190150,521047,108.53,25350,25400,24250,33000,17800,25400,24620.02,3.18,0,156435,26433,25916,25483,24966,24533,25700,24750,10894,7600,5000,18280,50,1,216873399,53134,-1.51,3.53,12,0.24,-16262.00,6950.00,44332,20230712,-44.74,15636,20221026,56.69,44332,-44.74,20230712,15636,56.69,20230103,49900,-50.90,20230712,17600,39.20,20221026,0.24,Y,042660,5000,10893 억,,6896425,N,N,59539,N,00,N
|
|
20231023,120429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24400,-1000,5,-3.94,11493536700,466409,97.15,25350,25400,24250,33000,17800,25400,24642.60,3.18,0,146456,26433,25916,25483,24966,24533,25700,24750,10894,7600,5000,18280,50,1,216873399,52917,-1.50,3.51,12,0.22,-16262.00,6950.00,44332,20230712,-44.96,15636,20221026,56.05,44332,-44.96,20230712,15636,56.05,20230103,49900,-51.10,20230712,17600,38.64,20221026,0.24,Y,042660,5000,10893 억,,6896425,N,N,59539,N,00,N
|
|
20231023,110428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24600,-800,5,-3.15,9037710450,365688,76.17,25350,25400,24250,33000,17800,25400,24714.25,3.18,0,104858,26433,25916,25483,24966,24533,25700,24750,10894,7600,5000,18280,50,1,216873399,53351,-1.51,3.54,12,0.17,-16262.00,6950.00,44332,20230712,-44.51,15636,20221026,57.33,44332,-44.51,20230712,15636,57.33,20230103,49900,-50.70,20230712,17600,39.77,20221026,0.24,Y,042660,5000,10893 억,,6896425,N,N,59539,N,00,N
|
|
20231023,100424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24450,-950,5,-3.74,6045174000,244003,50.82,25350,25400,24450,33000,17800,25400,24774.98,3.18,0,61775,26433,25916,25483,24966,24533,25700,24750,10894,7600,5000,18280,50,1,216873399,53026,-1.50,3.52,12,0.11,-16262.00,6950.00,44332,20230712,-44.85,15636,20221026,56.37,44332,-44.85,20230712,15636,56.37,20230103,49900,-51.00,20230712,17600,38.92,20221026,0.24,Y,042660,5000,10893 억,,6896425,N,N,59539,N,00,N
|
|
20231023,090433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24950,-450,5,-1.77,1205589700,48174,10.03,25350,25400,24850,33000,17800,25400,25025.69,3.18,0,15795,26433,25916,25483,24966,24533,25700,24750,10894,7600,5000,18280,50,1,216873399,54110,-1.53,3.59,12,0.02,-16262.00,6950.00,44332,20230712,-43.72,15636,20221026,59.57,44332,-43.72,20230712,15636,59.57,20230103,49900,-50.00,20230712,17600,41.76,20221026,0.24,Y,042660,5000,10893 억,,6896425,N,N,59539,N,00,N
|
|
20231020,160429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25400,-450,5,-1.74,12177596750,478528,47.53,25450,26000,25050,33600,18100,25850,25448.25,3.18,0,-17105,26650,26250,25900,25500,25150,26075,25325,10894,7750,5000,18610,50,1,216873399,55086,-1.56,3.65,12,0.22,-16262.00,6950.00,44332,20230712,-42.71,15636,20221026,62.45,44332,-42.71,20230712,15636,62.45,20230103,49900,-49.10,20230712,17600,44.32,20221026,0.24,Y,042660,5000,10893 억,,6894776,N,N,57781,N,00,N
|
|
20231020,150428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25400,-450,5,-1.74,10633060450,417657,41.49,25450,26000,25050,33600,18100,25850,25458.83,3.18,0,-56232,26650,26250,25900,25500,25150,26075,25325,10894,7750,5000,18610,50,1,216873399,55086,-1.56,3.65,12,0.19,-16262.00,6950.00,44332,20230712,-42.71,15636,20221026,62.45,44332,-42.71,20230712,15636,62.45,20230103,49900,-49.10,20230712,17600,44.32,20221026,0.24,Y,042660,5000,10893 억,,6894776,N,N,440873,N,00,N
|
|
20231020,140431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25650,-200,5,-0.77,8363774550,328652,32.65,25450,26000,25050,33600,18100,25850,25448.72,3.18,0,-33362,26650,26250,25900,25500,25150,26075,25325,10894,7750,5000,18610,50,1,216873399,55628,-1.58,3.69,12,0.15,-16262.00,6950.00,44332,20230712,-42.14,15636,20221026,64.04,44332,-42.14,20230712,15636,64.04,20230103,49900,-48.60,20230712,17600,45.74,20221026,0.24,Y,042660,5000,10893 억,,6894776,N,N,440873,N,00,N
|
|
20231020,130419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25500,-350,5,-1.35,6690312900,263473,26.17,25450,26000,25050,33600,18100,25850,25392.78,3.18,0,-9621,26650,26250,25900,25500,25150,26075,25325,10894,7750,5000,18610,50,1,216873399,55303,-1.57,3.67,12,0.12,-16262.00,6950.00,44332,20230712,-42.48,15636,20221026,63.09,44332,-42.48,20230712,15636,63.09,20230103,49900,-48.90,20230712,17600,44.89,20221026,0.24,Y,042660,5000,10893 억,,6894776,N,N,440873,N,00,N
|
|
20231020,120425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25550,-300,5,-1.16,5456047050,215004,21.36,25450,26000,25050,33600,18100,25850,25376.49,3.18,0,10171,26650,26250,25900,25500,25150,26075,25325,10894,7750,5000,18610,50,1,216873399,55411,-1.57,3.68,12,0.10,-16262.00,6950.00,44332,20230712,-42.37,15636,20221026,63.40,44332,-42.37,20230712,15636,63.40,20230103,49900,-48.80,20230712,17600,45.17,20221026,0.24,Y,042660,5000,10893 억,,6894776,N,N,440873,N,00,N
|
|
20231020,110430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25500,-350,5,-1.35,4399894000,173409,17.23,25450,26000,25050,33600,18100,25850,25372.92,3.18,0,19576,26650,26250,25900,25500,25150,26075,25325,10894,7750,5000,18610,50,1,216873399,55303,-1.57,3.67,12,0.08,-16262.00,6950.00,44332,20230712,-42.48,15636,20221026,63.09,44332,-42.48,20230712,15636,63.09,20230103,49900,-48.90,20230712,17600,44.89,20221026,0.24,Y,042660,5000,10893 억,,6894776,N,N,440873,N,00,N
|
|
20231020,100425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25150,-700,5,-2.71,2774839950,109196,10.85,25450,26000,25100,33600,18100,25850,25411.55,3.18,0,16114,26650,26250,25900,25500,25150,26075,25325,10894,7750,5000,18610,50,1,216873399,54544,-1.55,3.62,12,0.05,-16262.00,6950.00,44332,20230712,-43.27,15636,20221026,60.85,44332,-43.27,20230712,15636,60.85,20230103,49900,-49.60,20230712,17600,42.90,20221026,0.24,Y,042660,5000,10893 억,,6894776,N,N,440873,N,00,N
|
|
20231020,090428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25550,-300,5,-1.16,332283900,12962,1.29,25450,26000,25450,33600,18100,25850,25635.22,3.18,0,1108,26650,26250,25900,25500,25150,26075,25325,10894,7750,5000,18610,50,1,216873399,55411,-1.57,3.68,12,0.01,-16262.00,6950.00,44332,20230712,-42.37,15636,20221026,63.40,44332,-42.37,20230712,15636,63.40,20230103,49900,-48.80,20230712,17600,45.17,20221026,0.24,Y,042660,5000,10893 억,,6894776,N,N,440873,N,00,N
|
|
20231019,160424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25850,-600,5,-2.27,16171089550,625897,63.38,26000,26300,25550,34350,18550,26450,25836.64,3.06,0,290918,27850,27150,26500,25800,25150,26825,25475,10894,7900,5000,19040,50,1,216873399,56062,-1.59,3.72,12,0.29,-16262.00,6950.00,44332,20230712,-41.69,15325,20221017,68.68,44332,-41.69,20230712,15636,65.32,20230103,49900,-48.20,20230712,17600,46.88,20221026,0.24,Y,042660,5000,10893 억,,6641327,N,N,60873,N,00,N
|
|
20231019,150423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25700,-750,5,-2.84,13921109400,538527,54.53,26000,26300,25550,34350,18550,26450,25850.34,3.06,0,238680,27850,27150,26500,25800,25150,26825,25475,10894,7900,5000,19040,50,1,216873399,55736,-1.58,3.70,12,0.25,-16262.00,6950.00,44332,20230712,-42.03,15325,20221017,67.70,44332,-42.03,20230712,15636,64.36,20230103,49900,-48.50,20230712,17600,46.02,20221026,0.24,Y,042660,5000,10893 억,,6641327,N,N,228444,N,00,N
|
|
20231019,140425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25850,-600,5,-2.27,9811497150,378529,38.33,26000,26300,25650,34350,18550,26450,25920.05,3.06,0,154904,27850,27150,26500,25800,25150,26825,25475,10894,7900,5000,19040,50,1,216873399,56062,-1.59,3.72,12,0.17,-16262.00,6950.00,44332,20230712,-41.69,15325,20221017,68.68,44332,-41.69,20230712,15636,65.32,20230103,49900,-48.20,20230712,17600,46.88,20221026,0.24,Y,042660,5000,10893 억,,6641327,N,N,228444,N,00,N
|
|
20231019,130421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26000,-450,5,-1.70,8515049350,328450,33.26,26000,26300,25650,34350,18550,26450,25924.93,3.06,0,123774,27850,27150,26500,25800,25150,26825,25475,10894,7900,5000,19040,50,1,216873399,56387,-1.60,3.74,12,0.15,-16262.00,6950.00,44332,20230712,-41.35,15325,20221017,69.66,44332,-41.35,20230712,15636,66.28,20230103,49900,-47.90,20230712,17600,47.73,20221026,0.24,Y,042660,5000,10893 억,,6641327,N,N,228444,N,00,N
|
|
20231019,120424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25850,-600,5,-2.27,6680548850,257396,26.07,26000,26300,25650,34350,18550,26450,25954.34,3.06,0,87818,27850,27150,26500,25800,25150,26825,25475,10894,7900,5000,19040,50,1,216873399,56062,-1.59,3.72,12,0.12,-16262.00,6950.00,44332,20230712,-41.69,15325,20221017,68.68,44332,-41.69,20230712,15636,65.32,20230103,49900,-48.20,20230712,17600,46.88,20221026,0.24,Y,042660,5000,10893 억,,6641327,N,N,228444,N,00,N
|
|
20231019,110424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25850,-600,5,-2.27,5067410200,194912,19.74,26000,26300,25650,34350,18550,26450,25998.43,3.06,0,59949,27850,27150,26500,25800,25150,26825,25475,10894,7900,5000,19040,50,1,216873399,56062,-1.59,3.72,12,0.09,-16262.00,6950.00,44332,20230712,-41.69,15325,20221017,68.68,44332,-41.69,20230712,15636,65.32,20230103,49900,-48.20,20230712,17600,46.88,20221026,0.24,Y,042660,5000,10893 억,,6641327,N,N,228444,N,00,N
|
|
20231019,100421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25950,-500,5,-1.89,3573768600,137297,13.90,26000,26300,25650,34350,18550,26450,26029.44,3.06,0,44174,27850,27150,26500,25800,25150,26825,25475,10894,7900,5000,19040,50,1,216873399,56279,-1.60,3.73,12,0.06,-16262.00,6950.00,44332,20230712,-41.46,15325,20221017,69.33,44332,-41.46,20230712,15636,65.96,20230103,49900,-48.00,20230712,17600,47.44,20221026,0.24,Y,042660,5000,10893 억,,6641327,N,N,228444,N,00,N
|
|
20231019,090425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26000,-450,5,-1.70,721092800,27794,2.81,26000,26150,25650,34350,18550,26450,25944.01,3.06,0,6918,27850,27150,26500,25800,25150,26825,25475,10894,7900,5000,19040,50,1,216873399,56387,-1.60,3.74,12,0.01,-16262.00,6950.00,44332,20230712,-41.35,15325,20221017,69.66,44332,-41.35,20230712,15636,66.28,20230103,49900,-47.90,20230712,17600,47.73,20221026,0.24,Y,042660,5000,10893 억,,6641327,N,N,228444,N,00,N
|
|
20231018,160426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26450,-800,5,-2.94,26010349350,985418,119.88,26800,27200,25850,35400,19100,27250,26395.23,2.96,0,257066,28750,28000,27450,26700,26150,27725,26425,10894,8150,5000,19620,50,1,216873399,57363,-1.63,3.81,12,0.45,-16262.00,6950.00,44332,20230712,-40.34,15325,20221017,72.59,44332,-40.34,20230712,15636,69.16,20230103,49900,-46.99,20230712,17600,50.28,20221026,0.25,Y,042660,5000,10893 억,,6423763,N,N,228444,N,00,N
|
|
20231018,150421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26250,-1000,5,-3.67,23093377400,874936,106.44,26800,27200,25850,35400,19100,27250,26394.36,2.96,0,268781,28750,28000,27450,26700,26150,27725,26425,10894,8150,5000,19620,50,1,216873399,56929,-1.61,3.78,12,0.40,-16262.00,6950.00,44332,20230712,-40.79,15325,20221017,71.29,44332,-40.79,20230712,15636,67.88,20230103,49900,-47.39,20230712,17600,49.15,20221026,0.25,Y,042660,5000,10893 억,,6423763,N,N,181684,N,00,N
|
|
20231018,140418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26450,-800,5,-2.94,18992222100,718920,87.46,26800,27200,25850,35400,19100,27250,26417.71,2.96,0,221649,28750,28000,27450,26700,26150,27725,26425,10894,8150,5000,19620,50,1,216873399,57363,-1.63,3.81,12,0.33,-16262.00,6950.00,44332,20230712,-40.34,15325,20221017,72.59,44332,-40.34,20230712,15636,69.16,20230103,49900,-46.99,20230712,17600,50.28,20221026,0.25,Y,042660,5000,10893 억,,6423763,N,N,181684,N,00,N
|
|
20231018,130416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26500,-750,5,-2.75,16367399600,620071,75.43,26800,27200,25850,35400,19100,27250,26396.01,2.96,0,188946,28750,28000,27450,26700,26150,27725,26425,10894,8150,5000,19620,50,1,216873399,57471,-1.63,3.81,12,0.29,-16262.00,6950.00,44332,20230712,-40.22,15325,20221017,72.92,44332,-40.22,20230712,15636,69.48,20230103,49900,-46.89,20230712,17600,50.57,20221026,0.25,Y,042660,5000,10893 억,,6423763,N,N,181684,N,00,N
|
|
20231018,120422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26550,-700,5,-2.57,14452952050,547922,66.66,26800,27200,25850,35400,19100,27250,26377.75,2.96,0,159780,28750,28000,27450,26700,26150,27725,26425,10894,8150,5000,19620,50,1,216873399,57580,-1.63,3.82,12,0.25,-16262.00,6950.00,44332,20230712,-40.11,15325,20221017,73.25,44332,-40.11,20230712,15636,69.80,20230103,49900,-46.79,20230712,17600,50.85,20221026,0.25,Y,042660,5000,10893 억,,6423763,N,N,181684,N,00,N
|
|
20231018,110419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26500,-750,5,-2.75,12466866350,472828,57.52,26800,27200,25850,35400,19100,27250,26366.60,2.96,0,134409,28750,28000,27450,26700,26150,27725,26425,10894,8150,5000,19620,50,1,216873399,57471,-1.63,3.81,12,0.22,-16262.00,6950.00,44332,20230712,-40.22,15325,20221017,72.92,44332,-40.22,20230712,15636,69.48,20230103,49900,-46.89,20230712,17600,50.57,20221026,0.25,Y,042660,5000,10893 억,,6423763,N,N,181684,N,00,N
|
|
20231018,100422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26150,-1100,5,-4.04,9205363250,349243,42.49,26800,27200,25850,35400,19100,27250,26358.04,2.96,0,74012,28750,28000,27450,26700,26150,27725,26425,10894,8150,5000,19620,50,1,216873399,56712,-1.61,3.76,12,0.16,-16262.00,6950.00,44332,20230712,-41.01,15325,20221017,70.64,44332,-41.01,20230712,15636,67.24,20230103,49900,-47.60,20230712,17600,48.58,20221026,0.25,Y,042660,5000,10893 억,,6423763,N,N,181684,N,00,N
|
|
20231018,090419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27150,-100,5,-0.37,319728100,11861,1.44,26800,27150,26800,35400,19100,27250,26956.23,2.96,0,4065,28750,28000,27450,26700,26150,27725,26425,10894,8150,5000,19620,50,1,216873399,58881,-1.67,3.91,12,0.01,-16262.00,6950.00,44332,20230712,-38.76,15325,20221017,77.16,44332,-38.76,20230712,15636,73.64,20230103,49900,-45.59,20230712,17600,54.26,20221026,0.25,Y,042660,5000,10893 억,,6423763,N,N,181684,N,00,N
|
|
20231017,160421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27250,-450,5,-1.62,22414289950,819924,131.45,27700,28200,26900,36000,19400,27700,27337.08,2.83,0,119554,28833,28266,27733,27166,26633,28550,27450,10894,8300,5000,19940,50,1,216873399,59098,-1.68,3.92,12,0.38,-16262.00,6950.00,44332,20230712,-38.53,15325,20221017,77.81,44332,-38.53,20230712,15636,74.28,20230103,49900,-45.39,20230712,17250,57.97,20221017,0.22,Y,042660,5000,10893 억,,6127836,N,N,181684,N,00,N
|
|
20231017,150420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27200,-500,5,-1.81,21071218700,770556,123.53,27700,28200,26900,36000,19400,27700,27345.47,2.83,0,104671,28833,28266,27733,27166,26633,28550,27450,10894,8300,5000,19940,50,1,216873399,58990,-1.67,3.91,12,0.36,-16262.00,6950.00,44332,20230712,-38.64,15325,20221017,77.49,44332,-38.64,20230712,15636,73.96,20230103,49900,-45.49,20230712,17250,57.68,20221017,0.22,Y,042660,5000,10893 억,,6127836,N,N,150781,N,00,N
|
|
20231017,140421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27150,-550,5,-1.99,17628193050,643796,103.21,27700,28200,26900,36000,19400,27700,27381.64,2.83,0,63712,28833,28266,27733,27166,26633,28550,27450,10894,8300,5000,19940,50,1,216873399,58881,-1.67,3.91,12,0.30,-16262.00,6950.00,44332,20230712,-38.76,15325,20221017,77.16,44332,-38.76,20230712,15636,73.64,20230103,49900,-45.59,20230712,17250,57.39,20221017,0.22,Y,042660,5000,10893 억,,6127836,N,N,150781,N,00,N
|
|
20231017,130419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27200,-500,5,-1.81,15520991100,566167,90.77,27700,28200,26900,36000,19400,27700,27414.16,2.83,0,39407,28833,28266,27733,27166,26633,28550,27450,10894,8300,5000,19940,50,1,216873399,58990,-1.67,3.91,12,0.26,-16262.00,6950.00,44332,20230712,-38.64,15325,20221017,77.49,44332,-38.64,20230712,15636,73.96,20230103,49900,-45.49,20230712,17250,57.68,20221017,0.22,Y,042660,5000,10893 억,,6127836,N,N,150781,N,00,N
|
|
20231017,120421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27250,-450,5,-1.62,10951237650,397440,63.72,27700,28200,27200,36000,19400,27700,27554.44,2.83,0,1323,28833,28266,27733,27166,26633,28550,27450,10894,8300,5000,19940,50,1,216873399,59098,-1.68,3.92,12,0.18,-16262.00,6950.00,44332,20230712,-38.53,15325,20221017,77.81,44332,-38.53,20230712,15636,74.28,20230103,49900,-45.39,20230712,17250,57.97,20221017,0.22,Y,042660,5000,10893 억,,6127836,N,N,150781,N,00,N
|
|
20231017,110416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27300,-400,5,-1.44,9215358100,333864,53.52,27700,28200,27200,36000,19400,27700,27602.13,2.83,0,-4428,28833,28266,27733,27166,26633,28550,27450,10894,8300,5000,19940,50,1,216873399,59206,-1.68,3.93,12,0.15,-16262.00,6950.00,44332,20230712,-38.42,15325,20221017,78.14,44332,-38.42,20230712,15636,74.60,20230103,49900,-45.29,20230712,17250,58.26,20221017,0.22,Y,042660,5000,10893 억,,6127836,N,N,150781,N,00,N
|
|
20231017,100415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27600,-100,5,-0.36,5321919350,191555,30.71,27700,28200,27450,36000,19400,27700,27782.72,2.83,0,-9535,28833,28266,27733,27166,26633,28550,27450,10894,8300,5000,19940,50,1,216873399,59857,-1.70,3.97,12,0.09,-16262.00,6950.00,44332,20230712,-37.74,15325,20221017,80.10,44332,-37.74,20230712,15636,76.52,20230103,49900,-44.69,20230712,17250,60.00,20221017,0.22,Y,042660,5000,10893 억,,6127836,N,N,150781,N,00,N
|
|
20231017,090418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28050,350,2,1.26,580288900,20756,3.33,27700,28200,27700,36000,19400,27700,27957.65,2.83,0,5786,28833,28266,27733,27166,26633,28550,27450,10894,8300,5000,19940,50,1,216873399,60833,-1.72,4.04,12,0.01,-16262.00,6950.00,44332,20230712,-36.73,15325,20221017,83.03,44332,-36.73,20230712,15636,79.39,20230103,49900,-43.79,20230712,17250,62.61,20221017,0.22,Y,042660,5000,10893 억,,6127836,N,N,150781,N,00,N
|
|
20231016,160416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27700,0,3,0.00,17349588400,622717,79.80,27650,28300,27200,36000,19400,27700,27861.53,2.67,0,207954,30200,28950,28250,27000,26300,28600,26650,10894,8300,5000,19940,50,1,216873399,60074,-1.70,3.99,12,0.29,-16262.00,6950.00,44332,20230712,-37.52,15325,20221017,80.75,44332,-37.52,20230712,15636,77.16,20230103,49900,-44.49,20230712,17250,60.58,20221017,0.22,Y,042660,5000,10893 억,,5782054,N,N,150781,N,00,N
|
|
20231016,150417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27850,150,2,0.54,14199402950,509095,65.24,27650,28300,27200,36000,19400,27700,27891.74,2.67,0,170905,30200,28950,28250,27000,26300,28600,26650,10894,8300,5000,19940,50,1,216873399,60399,-1.71,4.01,12,0.23,-16262.00,6950.00,44332,20230712,-37.18,15325,20221017,81.73,44332,-37.18,20230712,15636,78.11,20230103,49900,-44.19,20230712,17250,61.45,20221017,0.22,Y,042660,5000,10893 억,,5782054,N,N,145671,N,00,N
|
|
20231016,140416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27850,150,2,0.54,9868797850,353018,45.24,27650,28300,27200,36000,19400,27700,27956.06,2.67,0,113495,30200,28950,28250,27000,26300,28600,26650,10894,8300,5000,19940,50,1,216873399,60399,-1.71,4.01,12,0.16,-16262.00,6950.00,44332,20230712,-37.18,15325,20221017,81.73,44332,-37.18,20230712,15636,78.11,20230103,49900,-44.19,20230712,17250,61.45,20221017,0.22,Y,042660,5000,10893 억,,5782054,N,N,145671,N,00,N
|
|
20231016,130415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27850,150,2,0.54,8779928600,313838,40.22,27650,28300,27200,36000,19400,27700,27976.65,2.67,0,95209,30200,28950,28250,27000,26300,28600,26650,10894,8300,5000,19940,50,1,216873399,60399,-1.71,4.01,12,0.14,-16262.00,6950.00,44332,20230712,-37.18,15325,20221017,81.73,44332,-37.18,20230712,15636,78.11,20230103,49900,-44.19,20230712,17250,61.45,20221017,0.22,Y,042660,5000,10893 억,,5782054,N,N,145671,N,00,N
|
|
20231016,120416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27800,100,2,0.36,7925295350,283074,36.27,27650,28300,27200,36000,19400,27700,27998.05,2.67,0,83230,30200,28950,28250,27000,26300,28600,26650,10894,8300,5000,19940,50,1,216873399,60291,-1.71,4.00,12,0.13,-16262.00,6950.00,44332,20230712,-37.29,15325,20221017,81.40,44332,-37.29,20230712,15636,77.79,20230103,49900,-44.29,20230712,17250,61.16,20221017,0.22,Y,042660,5000,10893 억,,5782054,N,N,145671,N,00,N
|
|
20231016,110414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27800,100,2,0.36,6782211300,241979,31.01,27650,28300,27200,36000,19400,27700,28029.12,2.67,0,72146,30200,28950,28250,27000,26300,28600,26650,10894,8300,5000,19940,50,1,216873399,60291,-1.71,4.00,12,0.11,-16262.00,6950.00,44332,20230712,-37.29,15325,20221017,81.40,44332,-37.29,20230712,15636,77.79,20230103,49900,-44.29,20230712,17250,61.16,20221017,0.22,Y,042660,5000,10893 억,,5782054,N,N,145671,N,00,N
|
|
20231016,100411,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28250,550,2,1.99,4334453850,154635,19.82,27650,28250,27200,36000,19400,27700,28031.84,2.67,0,56989,30200,28950,28250,27000,26300,28600,26650,10894,8300,5000,19940,50,1,216873399,61267,-1.74,4.06,12,0.07,-16262.00,6950.00,44332,20230712,-36.28,15325,20221017,84.34,44332,-36.28,20230712,15636,80.67,20230103,49900,-43.39,20230712,17250,63.77,20221017,0.22,Y,042660,5000,10893 억,,5782054,N,N,145671,N,00,N
|
|
20231016,090413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27500,-200,5,-0.72,438461850,15963,2.05,27650,27650,27200,36000,19400,27700,27455.85,2.67,0,2722,30200,28950,28250,27000,26300,28600,26650,10894,8300,5000,19940,50,1,216873399,59640,-1.69,3.96,12,0.01,-16262.00,6950.00,44332,20230712,-37.97,15325,20221017,79.45,44332,-37.97,20230712,15636,75.88,20230103,49900,-44.89,20230712,17250,59.42,20221017,0.22,Y,042660,5000,10893 억,,5782054,N,N,145671,N,00,N
|
|
20231012,160422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29600,0,3,0.00,27984020350,946913,149.24,29850,29900,29100,38450,20750,29600,29552.88,2.78,0,40434,30633,30116,29483,28966,28333,30375,29225,10894,8850,5000,21310,50,1,216873399,64195,-1.82,4.26,12,0.44,-16262.00,6950.00,44332,20230712,-33.23,15325,20221017,93.15,44332,-33.23,20230712,15636,89.31,20230103,49900,-40.68,20230712,17250,71.59,20221017,0.22,Y,042660,5000,10893 억,,6024644,N,N,297239,N,00,N
|
|
20231012,150415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29500,-100,5,-0.34,20194049200,683616,107.74,29850,29900,29100,38450,20750,29600,29540.05,2.78,0,62387,30633,30116,29483,28966,28333,30375,29225,10894,8850,5000,21310,50,1,216873399,63978,-1.81,4.24,12,0.32,-16262.00,6950.00,44332,20230712,-33.46,15325,20221017,92.50,44332,-33.46,20230712,15636,88.67,20230103,49900,-40.88,20230712,17250,71.01,20221017,0.22,Y,042660,5000,10893 억,,6024644,N,N,114076,N,00,N
|
|
20231012,140414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29650,50,2,0.17,17828102150,603744,95.15,29850,29900,29100,38450,20750,29600,29529.24,2.78,0,80944,30633,30116,29483,28966,28333,30375,29225,10894,8850,5000,21310,50,1,216873399,64303,-1.82,4.27,12,0.28,-16262.00,6950.00,44332,20230712,-33.12,15325,20221017,93.47,44332,-33.12,20230712,15636,89.63,20230103,49900,-40.58,20230712,17250,71.88,20221017,0.22,Y,042660,5000,10893 억,,6024644,N,N,114076,N,00,N
|
|
20231012,130415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29400,-200,5,-0.68,12843986750,436017,68.72,29850,29900,29100,38450,20750,29600,29457.53,2.78,0,19818,30633,30116,29483,28966,28333,30375,29225,10894,8850,5000,21310,50,1,216873399,63761,-1.81,4.23,12,0.20,-16262.00,6950.00,44332,20230712,-33.68,15325,20221017,91.84,44332,-33.68,20230712,15636,88.03,20230103,49900,-41.08,20230712,17250,70.43,20221017,0.22,Y,042660,5000,10893 억,,6024644,N,N,114076,N,00,N
|
|
20231012,120422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29300,-300,5,-1.01,10871505000,368638,58.10,29850,29900,29100,38450,20750,29600,29491.00,2.78,0,25546,30633,30116,29483,28966,28333,30375,29225,10894,8850,5000,21310,50,1,216873399,63544,-1.80,4.22,12,0.17,-16262.00,6950.00,44332,20230712,-33.91,15325,20221017,91.19,44332,-33.91,20230712,15636,87.39,20230103,49900,-41.28,20230712,17250,69.86,20221017,0.22,Y,042660,5000,10893 억,,6024644,N,N,114076,N,00,N
|
|
20231012,110419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29500,-100,5,-0.34,8697433550,294734,46.45,29850,29900,29100,38450,20750,29600,29509.43,2.78,0,48576,30633,30116,29483,28966,28333,30375,29225,10894,8850,5000,21310,50,1,216873399,63978,-1.81,4.24,12,0.14,-16262.00,6950.00,44332,20230712,-33.46,15325,20221017,92.50,44332,-33.46,20230712,15636,88.67,20230103,49900,-40.88,20230712,17250,71.01,20221017,0.22,Y,042660,5000,10893 억,,6024644,N,N,114076,N,00,N
|
|
20231012,100419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29550,-50,5,-0.17,6556561700,222401,35.05,29850,29900,29100,38450,20750,29600,29480.80,2.78,0,34445,30633,30116,29483,28966,28333,30375,29225,10894,8850,5000,21310,50,1,216873399,64086,-1.82,4.25,12,0.10,-16262.00,6950.00,44332,20230712,-33.34,15325,20221017,92.82,44332,-33.34,20230712,15636,88.99,20230103,49900,-40.78,20230712,17250,71.30,20221017,0.22,Y,042660,5000,10893 억,,6024644,N,N,114076,N,00,N
|
|
20231012,090420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29800,200,2,0.68,567514900,19079,3.01,29850,29900,29550,38450,20750,29600,29745.69,2.78,0,3259,30633,30116,29483,28966,28333,30375,29225,10894,8850,5000,21310,50,1,216873399,64628,-1.83,4.29,12,0.01,-16262.00,6950.00,44332,20230712,-32.78,15325,20221017,94.45,44332,-32.78,20230712,15636,90.59,20230103,49900,-40.28,20230712,17250,72.75,20221017,0.22,Y,042660,5000,10893 억,,6024644,N,N,114076,N,00,N
|
|
20231011,160416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29600,950,2,3.32,18616105950,632343,100.10,28950,30000,28850,37200,20100,28650,29439.81,2.69,0,197911,30650,29650,29050,28050,27450,29350,27750,10894,8550,5000,20620,50,1,216873399,64195,-1.82,4.26,12,0.29,-16262.00,6950.00,44332,20230712,-33.23,15325,20221017,93.15,44332,-33.23,20230712,15636,89.31,20230103,49900,-40.68,20230712,17250,71.59,20221017,0.22,Y,042660,5000,10893 억,,5843615,N,N,114057,N,00,N
|
|
20231011,150416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29600,950,2,3.32,16036416550,545190,86.30,28950,30000,28850,37200,20100,28650,29414.38,2.69,0,137990,30650,29650,29050,28050,27450,29350,27750,10894,8550,5000,20620,50,1,216873399,64195,-1.82,4.26,12,0.25,-16262.00,6950.00,44332,20230712,-33.23,15325,20221017,93.15,44332,-33.23,20230712,15636,89.31,20230103,49900,-40.68,20230712,17250,71.59,20221017,0.22,Y,042660,5000,10893 억,,5843615,N,N,151275,N,00,N
|
|
20231011,140421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29550,900,2,3.14,13138167000,446678,70.71,28950,30000,28850,37200,20100,28650,29413.08,2.69,0,121377,30650,29650,29050,28050,27450,29350,27750,10894,8550,5000,20620,50,1,216873399,64086,-1.82,4.25,12,0.21,-16262.00,6950.00,44332,20230712,-33.34,15325,20221017,92.82,44332,-33.34,20230712,15636,88.99,20230103,49900,-40.78,20230712,17250,71.30,20221017,0.22,Y,042660,5000,10893 억,,5843615,N,N,151275,N,00,N
|
|
20231011,130413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29750,1100,2,3.84,10270662500,350388,55.47,28950,29950,28850,37200,20100,28650,29312.28,2.69,0,112147,30650,29650,29050,28050,27450,29350,27750,10894,8550,5000,20620,50,1,216873399,64520,-1.83,4.28,12,0.16,-16262.00,6950.00,44332,20230712,-32.89,15325,20221017,94.13,44332,-32.89,20230712,15636,90.27,20230103,49900,-40.38,20230712,17250,72.46,20221017,0.22,Y,042660,5000,10893 억,,5843615,N,N,151275,N,00,N
|
|
20231011,120422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29700,1050,2,3.66,8580014600,293502,46.46,28950,29750,28850,37200,20100,28650,29233.26,2.69,0,91739,30650,29650,29050,28050,27450,29350,27750,10894,8550,5000,20620,50,1,216873399,64411,-1.83,4.27,12,0.14,-16262.00,6950.00,44332,20230712,-33.01,15325,20221017,93.80,44332,-33.01,20230712,15636,89.95,20230103,49900,-40.48,20230712,17250,72.17,20221017,0.22,Y,042660,5000,10893 억,,5843615,N,N,151275,N,00,N
|
|
20231011,110418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29350,700,2,2.44,6616544850,226987,35.93,28950,29500,28850,37200,20100,28650,29149.47,2.69,0,45734,30650,29650,29050,28050,27450,29350,27750,10894,8550,5000,20620,50,1,216873399,63652,-1.80,4.22,12,0.10,-16262.00,6950.00,44332,20230712,-33.80,15325,20221017,91.52,44332,-33.80,20230712,15636,87.71,20230103,49900,-41.18,20230712,17250,70.14,20221017,0.22,Y,042660,5000,10893 억,,5843615,N,N,151275,N,00,N
|
|
20231011,100415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29000,350,2,1.22,3896198350,134080,21.22,28950,29300,28850,37200,20100,28650,29058.79,2.69,0,1384,30650,29650,29050,28050,27450,29350,27750,10894,8550,5000,20620,50,1,216873399,62893,-1.78,4.17,12,0.06,-16262.00,6950.00,44332,20230712,-34.58,15325,20221017,89.23,44332,-34.58,20230712,15636,85.47,20230103,49900,-41.88,20230712,17250,68.12,20221017,0.22,Y,042660,5000,10893 억,,5843615,N,N,151275,N,00,N
|
|
20231011,090417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29100,450,2,1.57,296855000,10229,1.62,28950,29200,28850,37200,20100,28650,29021.32,2.69,0,3188,30650,29650,29050,28050,27450,29350,27750,10894,8550,5000,20620,50,1,216873399,63110,-1.79,4.19,12,0.00,-16262.00,6950.00,44332,20230712,-34.36,15325,20221017,89.89,44332,-34.36,20230712,15636,86.11,20230103,49900,-41.68,20230712,17250,68.70,20221017,0.22,Y,042660,5000,10893 억,,5843615,N,N,151275,N,00,N
|
|
20231010,160414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28650,-150,5,-0.52,18338905850,629842,163.35,29400,30050,28450,37400,20200,28800,29116.89,2.66,-3366,99110,30466,29632,28966,28132,27466,29300,27800,10894,8600,5000,20730,50,1,216873399,62134,-1.76,4.12,12,0.29,-16262.00,6950.00,44332,20230712,-35.37,15325,20221017,86.95,44332,-35.37,20230712,15636,83.23,20230103,49900,-42.59,20230712,17250,66.09,20221017,0.22,Y,042660,5000,10893 억,,5762608,N,N,151275,N,00,N
|
|
20231010,150412,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28750,-50,5,-0.17,16453765800,563986,146.27,29400,30050,28450,37400,20200,28800,29174.13,2.66,-3366,82173,30466,29632,28966,28132,27466,29300,27800,10894,8600,5000,20730,50,1,216873399,62351,-1.77,4.14,12,0.26,-16262.00,6950.00,44332,20230712,-35.15,15325,20221017,87.60,44332,-35.15,20230712,15636,83.87,20230103,49900,-42.38,20230712,17250,66.67,20221017,0.22,Y,042660,5000,10893 억,,5762608,N,N,58175,N,00,N
|
|
20231010,140413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28750,-50,5,-0.17,14107321750,482070,125.03,29400,30050,28550,37400,20200,28800,29264.14,2.66,-3366,58967,30466,29632,28966,28132,27466,29300,27800,10894,8600,5000,20730,50,1,216873399,62351,-1.77,4.14,12,0.22,-16262.00,6950.00,44332,20230712,-35.15,15325,20221017,87.60,44332,-35.15,20230712,15636,83.87,20230103,49900,-42.38,20230712,17250,66.67,20221017,0.22,Y,042660,5000,10893 억,,5762608,N,N,58175,N,00,N
|
|
20231010,130410,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28600,-200,5,-0.69,12239342650,417168,108.19,29400,30050,28550,37400,20200,28800,29339.24,2.66,-3366,32570,30466,29632,28966,28132,27466,29300,27800,10894,8600,5000,20730,50,1,216873399,62026,-1.76,4.12,12,0.19,-16262.00,6950.00,44332,20230712,-35.49,15325,20221017,86.62,44332,-35.49,20230712,15636,82.91,20230103,49900,-42.69,20230712,17250,65.80,20221017,0.22,Y,042660,5000,10893 억,,5762608,N,N,58175,N,00,N
|
|
20231010,120412,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29000,200,2,0.69,10319756000,350296,90.85,29400,30050,28850,37400,20200,28800,29460.27,2.66,-3366,14622,30466,29632,28966,28132,27466,29300,27800,10894,8600,5000,20730,50,1,216873399,62893,-1.78,4.17,12,0.16,-16262.00,6950.00,44332,20230712,-34.58,15325,20221017,89.23,44332,-34.58,20230712,15636,85.47,20230103,49900,-41.88,20230712,17250,68.12,20221017,0.22,Y,042660,5000,10893 억,,5762608,N,N,58175,N,00,N
|
|
20231010,110403,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28950,150,2,0.52,8975418750,303897,78.82,29400,30050,28850,37400,20200,28800,29534.63,2.66,-3366,20563,30466,29632,28966,28132,27466,29300,27800,10894,8600,5000,20730,50,1,216873399,62785,-1.78,4.17,12,0.14,-16262.00,6950.00,44332,20230712,-34.70,15325,20221017,88.91,44332,-34.70,20230712,15636,85.15,20230103,49900,-41.98,20230712,17250,67.83,20221017,0.22,Y,042660,5000,10893 억,,5762608,N,N,58175,N,00,N
|
|
20231010,100407,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29400,600,2,2.08,6171900500,208123,53.98,29400,30050,29200,37400,20200,28800,29655.43,2.66,-3366,25030,30466,29632,28966,28132,27466,29300,27800,10894,8600,5000,20730,50,1,216873399,63761,-1.81,4.23,12,0.10,-16262.00,6950.00,44332,20230712,-33.68,15325,20221017,91.84,44332,-33.68,20230712,15636,88.03,20230103,49900,-41.08,20230712,17250,70.43,20221017,0.22,Y,042660,5000,10893 억,,5762608,N,N,58175,N,00,N
|
|
20231010,090408,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29850,1050,2,3.65,1444277800,48575,12.60,29400,30050,29200,37400,20200,28800,29734.68,2.66,-3366,16014,30466,29632,28966,28132,27466,29300,27800,10894,8600,5000,20730,50,1,216873399,64737,-1.84,4.29,12,0.02,-16262.00,6950.00,44332,20230712,-32.67,15325,20221017,94.78,44332,-32.67,20230712,15636,90.91,20230103,49900,-40.18,20230712,17250,73.04,20221017,0.22,Y,042660,5000,10893 억,,5762608,N,N,58175,N,00,N
|
|
20231006,160411,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28800,-450,5,-1.54,11137000550,384887,117.70,29700,29800,28300,38000,20500,29250,28936.14,2.61,4592,44851,30483,29866,29383,28766,28283,29625,28525,10894,8750,5000,21060,50,1,216873399,62460,-1.77,4.14,12,0.18,-16262.00,6950.00,44332,20230712,-35.04,15325,20221017,87.93,44332,-35.04,20230712,15636,84.19,20230103,49900,-42.28,20230712,17250,66.96,20221017,0.22,Y,042660,5000,10893 억,,5659017,N,N,58175,N,00,N
|
|
20231006,150403,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28800,-450,5,-1.54,9773802050,337560,103.22,29700,29800,28300,38000,20500,29250,28954.26,2.61,4592,28918,30483,29866,29383,28766,28283,29625,28525,10894,8750,5000,21060,50,1,216873399,62460,-1.77,4.14,12,0.16,-16262.00,6950.00,44332,20230712,-35.04,15325,20221017,87.93,44332,-35.04,20230712,15636,84.19,20230103,49900,-42.28,20230712,17250,66.96,20221017,0.22,Y,042660,5000,10893 억,,5659017,N,N,28980,N,00,N
|
|
20231006,140404,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28850,-400,5,-1.37,7777253300,268514,82.11,29700,29800,28300,38000,20500,29250,28964.05,2.61,4592,23797,30483,29866,29383,28766,28283,29625,28525,10894,8750,5000,21060,50,1,216873399,62568,-1.77,4.15,12,0.12,-16262.00,6950.00,44332,20230712,-34.92,15325,20221017,88.25,44332,-34.92,20230712,15636,84.51,20230103,49900,-42.18,20230712,17250,67.25,20221017,0.22,Y,042660,5000,10893 억,,5659017,N,N,28980,N,00,N
|
|
20231006,130402,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29050,-200,5,-0.68,6686252500,230858,70.59,29700,29800,28300,38000,20500,29250,28962.62,2.61,4592,17870,30483,29866,29383,28766,28283,29625,28525,10894,8750,5000,21060,50,1,216873399,63002,-1.79,4.18,12,0.11,-16262.00,6950.00,44332,20230712,-34.47,15325,20221017,89.56,44332,-34.47,20230712,15636,85.79,20230103,49900,-41.78,20230712,17250,68.41,20221017,0.22,Y,042660,5000,10893 억,,5659017,N,N,28980,N,00,N
|
|
20231006,120359,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29050,-200,5,-0.68,5787454700,199919,61.13,29700,29800,28300,38000,20500,29250,28948.99,2.61,4592,8509,30483,29866,29383,28766,28283,29625,28525,10894,8750,5000,21060,50,1,216873399,63002,-1.79,4.18,12,0.09,-16262.00,6950.00,44332,20230712,-34.47,15325,20221017,89.56,44332,-34.47,20230712,15636,85.79,20230103,49900,-41.78,20230712,17250,68.41,20221017,0.22,Y,042660,5000,10893 억,,5659017,N,N,28980,N,00,N
|
|
20231006,110357,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28400,-850,5,-2.91,4213014600,144834,44.29,29700,29800,28350,38000,20500,29250,29088.57,2.61,4592,-11522,30483,29866,29383,28766,28283,29625,28525,10894,8750,5000,21060,50,1,216873399,61592,-1.75,4.09,12,0.07,-16262.00,6950.00,44332,20230712,-35.94,15325,20221017,85.32,44332,-35.94,20230712,15636,81.63,20230103,49900,-43.09,20230712,17250,64.64,20221017,0.22,Y,042660,5000,10893 억,,5659017,N,N,28980,N,00,N
|
|
20231006,100400,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29250,0,3,0.00,1771547850,60039,18.36,29700,29800,29250,38000,20500,29250,29506.63,2.61,4592,-2419,30483,29866,29383,28766,28283,29625,28525,10894,8750,5000,21060,50,1,216873399,63435,-1.80,4.21,12,0.03,-16262.00,6950.00,44332,20230712,-34.02,15325,20221017,90.86,44332,-34.02,20230712,15636,87.07,20230103,49900,-41.38,20230712,17250,69.57,20221017,0.22,Y,042660,5000,10893 억,,5659017,N,N,28980,N,00,N
|
|
20231006,090356,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29650,400,2,1.37,271202900,9132,2.79,29700,29800,29500,38000,20500,29250,29698.18,2.61,4592,2518,30483,29866,29383,28766,28283,29625,28525,10894,8750,5000,21060,50,1,216873399,64303,-1.82,4.27,12,0.00,-16262.00,6950.00,44332,20230712,-33.12,15325,20221017,93.47,44332,-33.12,20230712,15636,89.63,20230103,49900,-40.58,20230712,17250,71.88,20221017,0.22,Y,042660,5000,10893 억,,5659017,N,N,28980,N,00,N
|