178 lines
82 KiB
CSV
178 lines
82 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
|
|
20231130,160515,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27300,500,2,1.87,65704764700,2440145,47.55,27000,27400,25950,34800,18800,26800,26926.10,9.97,0,98183,28500,27650,26450,25600,24400,28075,26025,15368,8000,5000,19290,50,1,306358899,83636,-1.86,4.36,12,0.80,-14641.00,6257.00,44332,20230712,-38.42,15636,20230103,74.60,44332,-38.42,20230712,15636,74.60,20230103,49900,-45.29,20230712,17600,55.11,20230103,0.36,N,042660,5000,15367 억,,30543528,N,N,3427,N,00,N
|
|
20231130,150516,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27350,550,2,2.05,55293887400,2058981,40.12,27000,27400,25950,34800,18800,26800,26854.99,9.97,0,43777,28500,27650,26450,25600,24400,28075,26025,15368,8000,5000,19290,50,1,306358899,83789,-1.87,4.37,12,0.67,-14641.00,6257.00,44332,20230712,-38.31,15636,20230103,74.92,44332,-38.31,20230712,15636,74.92,20230103,49900,-45.19,20230712,17600,55.40,20230103,0.36,N,042660,5000,15367 억,,30543528,N,N,217,N,00,N
|
|
20231130,140513,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27100,300,2,1.12,47675476000,1779408,34.68,27000,27400,25950,34800,18800,26800,26792.88,9.97,0,20252,28500,27650,26450,25600,24400,28075,26025,15368,8000,5000,19290,50,1,306358899,83023,-1.85,4.33,12,0.58,-14641.00,6257.00,44332,20230712,-38.87,15636,20230103,73.32,44332,-38.87,20230712,15636,73.32,20230103,49900,-45.69,20230712,17600,53.98,20230103,0.36,N,042660,5000,15367 억,,30543528,N,N,217,N,00,N
|
|
20231130,130511,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27000,200,2,0.75,37270361300,1397221,27.23,27000,27250,25950,34800,18800,26800,26674.61,9.97,0,-60433,28500,27650,26450,25600,24400,28075,26025,15368,8000,5000,19290,50,1,306358899,82717,-1.84,4.32,12,0.46,-14641.00,6257.00,44332,20230712,-39.10,15636,20230103,72.68,44332,-39.10,20230712,15636,72.68,20230103,49900,-45.89,20230712,17600,53.41,20230103,0.36,N,042660,5000,15367 억,,30543528,N,N,217,N,00,N
|
|
20231130,120521,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27000,200,2,0.75,33906173850,1272360,24.79,27000,27250,25950,34800,18800,26800,26648.22,9.97,0,-73117,28500,27650,26450,25600,24400,28075,26025,15368,8000,5000,19290,50,1,306358899,82717,-1.84,4.32,12,0.42,-14641.00,6257.00,44332,20230712,-39.10,15636,20230103,72.68,44332,-39.10,20230712,15636,72.68,20230103,49900,-45.89,20230712,17600,53.41,20230103,0.36,N,042660,5000,15367 억,,30543528,N,N,217,N,00,N
|
|
20231130,110516,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26900,100,2,0.37,28947647700,1088590,21.21,27000,27250,25950,34800,18800,26800,26591.81,9.97,0,-96984,28500,27650,26450,25600,24400,28075,26025,15368,8000,5000,19290,50,1,306358899,82411,-1.84,4.30,12,0.36,-14641.00,6257.00,44332,20230712,-39.32,15636,20230103,72.04,44332,-39.32,20230712,15636,72.04,20230103,49900,-46.09,20230712,17600,52.84,20230103,0.36,N,042660,5000,15367 억,,30543528,N,N,217,N,00,N
|
|
20231130,100511,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26500,-300,5,-1.12,22331369700,840462,16.38,27000,27250,25950,34800,18800,26800,26570.27,9.97,0,-86296,28500,27650,26450,25600,24400,28075,26025,15368,8000,5000,19290,50,1,306358899,81185,-1.81,4.24,12,0.27,-14641.00,6257.00,44332,20230712,-40.22,15636,20230103,69.48,44332,-40.22,20230712,15636,69.48,20230103,49900,-46.89,20230712,17600,50.57,20230103,0.36,N,042660,5000,15367 억,,30543528,N,N,217,N,00,N
|
|
20231130,090513,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26950,150,2,0.56,4310270300,160002,3.12,27000,27250,26600,34800,18800,26800,26939.12,9.97,0,-25655,28500,27650,26450,25600,24400,28075,26025,15368,8000,5000,19290,50,1,306358899,82564,-1.84,4.31,12,0.05,-14641.00,6257.00,44332,20230712,-39.21,15636,20230103,72.36,44332,-39.21,20230712,15636,72.36,20230103,49900,-45.99,20230712,17600,53.12,20230103,0.36,N,042660,5000,15367 억,,30543528,N,N,217,N,00,N
|
|
20231129,160511,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26800,1250,2,4.89,132697553950,4998607,55.55,26050,27300,25250,33200,17900,25550,26546.74,10.06,0,-72946,28450,27000,25000,23550,21550,27725,24275,15368,7650,5000,18390,50,1,306358899,82104,-1.83,4.28,12,1.63,-14641.00,6257.00,44332,20230712,-39.55,15636,20230103,71.40,44332,-39.55,20230712,15636,71.40,20230103,49900,-46.29,20230712,17600,52.27,20230103,0.33,N,042660,5000,15367 억,,30826459,N,N,217,N,00,N
|
|
20231129,150513,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26850,1300,2,5.09,128013472100,4823676,53.61,26050,27300,25250,33200,17900,25550,26538.57,10.06,0,-109223,28450,27000,25000,23550,21550,27725,24275,15368,7650,5000,18390,50,1,306358899,82257,-1.83,4.29,12,1.57,-14641.00,6257.00,44332,20230712,-39.43,15636,20230103,71.72,44332,-39.43,20230712,15636,71.72,20230103,49900,-46.19,20230712,17600,52.56,20230103,0.33,N,042660,5000,15367 억,,30826459,N,N,708,N,00,N
|
|
20231129,140512,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27100,1550,2,6.07,113817740300,4296704,47.75,26050,27300,25250,33200,17900,25550,26489.55,10.06,0,-119842,28450,27000,25000,23550,21550,27725,24275,15368,7650,5000,18390,50,1,306358899,83023,-1.85,4.33,12,1.40,-14641.00,6257.00,44332,20230712,-38.87,15636,20230103,73.32,44332,-38.87,20230712,15636,73.32,20230103,49900,-45.69,20230712,17600,53.98,20230103,0.33,N,042660,5000,15367 억,,30826459,N,N,708,N,00,N
|
|
20231129,130514,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27100,1550,2,6.07,104243697300,3942448,43.81,26050,27300,25250,33200,17900,25550,26441.36,10.06,0,-98541,28450,27000,25000,23550,21550,27725,24275,15368,7650,5000,18390,50,1,306358899,83023,-1.85,4.33,12,1.29,-14641.00,6257.00,44332,20230712,-38.87,15636,20230103,73.32,44332,-38.87,20230712,15636,73.32,20230103,49900,-45.69,20230712,17600,53.98,20230103,0.33,N,042660,5000,15367 억,,30826459,N,N,708,N,00,N
|
|
20231129,120513,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27000,1450,2,5.68,96214345950,3645365,40.51,26050,27300,25250,33200,17900,25550,26393.61,10.06,0,-95582,28450,27000,25000,23550,21550,27725,24275,15368,7650,5000,18390,50,1,306358899,82717,-1.84,4.32,12,1.19,-14641.00,6257.00,44332,20230712,-39.10,15636,20230103,72.68,44332,-39.10,20230712,15636,72.68,20230103,49900,-45.89,20230712,17600,53.41,20230103,0.33,N,042660,5000,15367 억,,30826459,N,N,708,N,00,N
|
|
20231129,110514,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27050,1500,2,5.87,81028455550,3083242,34.27,26050,27300,25250,33200,17900,25550,26280.28,10.06,0,-66862,28450,27000,25000,23550,21550,27725,24275,15368,7650,5000,18390,50,1,306358899,82870,-1.85,4.32,12,1.01,-14641.00,6257.00,44332,20230712,-38.98,15636,20230103,73.00,44332,-38.98,20230712,15636,73.00,20230103,49900,-45.79,20230712,17600,53.69,20230103,0.33,N,042660,5000,15367 억,,30826459,N,N,708,N,00,N
|
|
20231129,100512,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26150,600,2,2.35,54592289650,2093949,23.27,26050,27100,25250,33200,17900,25550,26071.45,10.06,0,-239644,28450,27000,25000,23550,21550,27725,24275,15368,7650,5000,18390,50,1,306358899,80113,-1.79,4.18,12,0.68,-14641.00,6257.00,44332,20230712,-41.01,15636,20230103,67.24,44332,-41.01,20230712,15636,67.24,20230103,49900,-47.60,20230712,17600,48.58,20230103,0.33,N,042660,5000,15367 억,,30826459,N,N,708,N,00,N
|
|
20231129,090509,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26500,950,2,3.72,10136974400,386710,4.30,26050,26550,25800,33200,17900,25550,26213.38,10.06,0,-78163,28450,27000,25000,23550,21550,27725,24275,15368,7650,5000,18390,50,1,306358899,81185,-1.81,4.24,12,0.13,-14641.00,6257.00,44332,20230712,-40.22,15636,20230103,69.48,44332,-40.22,20230712,15636,69.48,20230103,49900,-46.89,20230712,17600,50.57,20230103,0.33,N,042660,5000,15367 억,,30826459,N,N,708,N,00,N
|
|
20231128,160511,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25550,2200,2,9.42,225060633950,8958552,231.16,23200,26450,23000,30350,16350,23350,25122.87,9.88,24547278,358967,24583,23966,22933,22316,21283,24275,22625,15368,7000,5000,16810,50,1,306358899,78275,-1.75,4.08,12,2.92,-14641.00,6257.00,44332,20230712,-42.37,15636,20230103,63.40,44332,-42.37,20230712,15636,63.40,20230103,49900,-48.80,20230712,17600,45.17,20230103,0.25,N,042660,5000,15367 억,,30275292,N,N,669,N,00,N
|
|
20231128,150439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25500,2150,2,9.21,219187471900,8728664,225.23,23200,26450,23000,30350,16350,23350,25111.81,9.88,24547278,411600,24583,23966,22933,22316,21283,24275,22625,15368,7000,5000,16810,50,1,306358899,78122,-1.74,4.08,12,2.85,-14641.00,6257.00,44332,20230712,-42.48,15636,20230103,63.09,44332,-42.48,20230712,15636,63.09,20230103,49900,-48.90,20230712,17600,44.89,20230103,0.25,N,042660,5000,15367 억,,30275292,N,N,0,N,00,N
|
|
20231128,140510,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25500,2150,2,9.21,198876180050,7928485,204.58,23200,26450,23000,30350,16350,23350,25084.39,9.88,24547278,375898,24583,23966,22933,22316,21283,24275,22625,15368,7000,5000,16810,50,1,306358899,78122,-1.74,4.08,12,2.59,-14641.00,6257.00,44332,20230712,-42.48,15636,20230103,63.09,44332,-42.48,20230712,15636,63.09,20230103,49900,-48.90,20230712,17600,44.89,20230103,0.25,N,042660,5000,15367 억,,30275292,N,N,0,N,00,N
|
|
20231128,130508,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26200,2850,2,12.21,179268692950,7172561,185.07,23200,26450,23000,30350,16350,23350,24994.34,9.88,24547278,365862,24583,23966,22933,22316,21283,24275,22625,15368,7000,5000,16810,50,1,306358899,80266,-1.79,4.19,12,2.34,-14641.00,6257.00,44332,20230712,-40.90,15636,20230103,67.56,44332,-40.90,20230712,15636,67.56,20230103,49900,-47.49,20230712,17600,48.86,20230103,0.25,N,042660,5000,15367 억,,30275292,N,N,0,N,00,N
|
|
20231128,120508,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25900,2550,2,10.92,163298677600,6562419,169.33,23200,26450,23000,30350,16350,23350,24884.59,9.88,24547278,295669,24583,23966,22933,22316,21283,24275,22625,15368,7000,5000,16810,50,1,306358899,79347,-1.77,4.14,12,2.14,-14641.00,6257.00,44332,20230712,-41.58,15636,20230103,65.64,44332,-41.58,20230712,15636,65.64,20230103,49900,-48.10,20230712,17600,47.16,20230103,0.25,N,042660,5000,15367 억,,30275292,N,N,0,N,00,N
|
|
20231128,110509,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25800,2450,2,10.49,122818640200,5008694,129.24,23200,25850,23000,30350,16350,23350,24521.77,9.88,24547278,219358,24583,23966,22933,22316,21283,24275,22625,15368,7000,5000,16810,50,1,306358899,79041,-1.76,4.12,12,1.63,-14641.00,6257.00,44332,20230712,-41.80,15636,20230103,65.00,44332,-41.80,20230712,15636,65.00,20230103,49900,-48.30,20230712,17600,46.59,20230103,0.25,N,042660,5000,15367 억,,30275292,N,N,0,N,00,N
|
|
20231128,100509,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24700,1350,2,5.78,81842077950,3383839,87.31,23200,25200,23000,30350,16350,23350,24186.88,9.88,24547278,132175,24583,23966,22933,22316,21283,24275,22625,15368,7000,5000,16810,50,1,306358899,75671,-1.69,3.95,12,1.10,-14641.00,6257.00,44332,20230712,-44.28,15636,20230103,57.97,44332,-44.28,20230712,15636,57.97,20230103,49900,-50.50,20230712,17600,40.34,20230103,0.25,N,042660,5000,15367 억,,30275292,N,N,0,N,00,N
|
|
20231128,090507,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23650,300,2,1.28,8412964800,360294,9.30,23200,23750,23000,30350,16350,23350,23350.28,9.88,24547278,16533,24583,23966,22933,22316,21283,24275,22625,15368,7000,5000,16810,50,1,306358899,72454,-1.62,3.78,12,0.12,-14641.00,6257.00,44332,20230712,-46.65,15636,20230103,51.25,44332,-46.65,20230712,15636,51.25,20230103,49900,-52.61,20230712,17600,34.38,20230103,0.25,N,042660,5000,15367 억,,30275292,N,N,0,N,00,N
|
|
20231127,160508,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23350,700,2,3.09,89122102800,3854859,39.22,22650,23550,21900,29400,15900,22650,23119.56,2.73,8441,-157394,24616,23632,23116,22132,21616,23375,21875,10894,6750,5000,16300,50,1,216873399,50640,-1.59,3.73,12,1.78,-14641.00,6257.00,44332,20230712,-47.33,15636,20230103,49.33,44332,-47.33,20230712,15636,49.33,20230103,49900,-53.21,20230712,17600,32.67,20230103,0.26,N,042660,5000,10893 억,,5921055,N,N,48,N,00,N
|
|
20231127,150507,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23300,650,2,2.87,81772608550,3539978,36.01,22650,23550,21900,29400,15900,22650,23100.07,2.73,8441,-123388,24616,23632,23116,22132,21616,23375,21875,10894,6750,5000,16300,50,1,216873399,50532,-1.59,3.72,12,1.63,-14641.00,6257.00,44332,20230712,-47.44,15636,20230103,49.02,44332,-47.44,20230712,15636,49.02,20230103,49900,-53.31,20230712,17600,32.39,20230103,0.26,N,042660,5000,10893 억,,5921055,N,N,48,N,00,N
|
|
20231127,140512,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23300,650,2,2.87,73728270300,3194647,32.50,22650,23550,21900,29400,15900,22650,23079.03,2.73,8441,-108040,24616,23632,23116,22132,21616,23375,21875,10894,6750,5000,16300,50,1,216873399,50532,-1.59,3.72,12,1.47,-14641.00,6257.00,44332,20230712,-47.44,15636,20230103,49.02,44332,-47.44,20230712,15636,49.02,20230103,49900,-53.31,20230712,17600,32.39,20230103,0.26,N,042660,5000,10893 억,,5921055,N,N,48,N,00,N
|
|
20231127,130509,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23300,650,2,2.87,65202802150,2828578,28.78,22650,23550,21900,29400,15900,22650,23051.80,2.73,8441,-92293,24616,23632,23116,22132,21616,23375,21875,10894,6750,5000,16300,50,1,216873399,50532,-1.59,3.72,12,1.30,-14641.00,6257.00,44332,20230712,-47.44,15636,20230103,49.02,44332,-47.44,20230712,15636,49.02,20230103,49900,-53.31,20230712,17600,32.39,20230103,0.26,N,042660,5000,10893 억,,5921055,N,N,48,N,00,N
|
|
20231127,120509,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23350,700,2,3.09,57768995150,2509118,25.53,22650,23550,21900,29400,15900,22650,23024.00,2.73,8441,-101236,24616,23632,23116,22132,21616,23375,21875,10894,6750,5000,16300,50,1,216873399,50640,-1.59,3.73,12,1.16,-14641.00,6257.00,44332,20230712,-47.33,15636,20230103,49.33,44332,-47.33,20230712,15636,49.33,20230103,49900,-53.21,20230712,17600,32.67,20230103,0.26,N,042660,5000,10893 억,,5921055,N,N,48,N,00,N
|
|
20231127,110503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23300,650,2,2.87,48528398900,2113128,21.50,22650,23550,21900,29400,15900,22650,22965.57,2.73,8441,-129466,24616,23632,23116,22132,21616,23375,21875,10894,6750,5000,16300,50,1,216873399,50532,-1.59,3.72,12,0.97,-14641.00,6257.00,44332,20230712,-47.44,15636,20230103,49.02,44332,-47.44,20230712,15636,49.02,20230103,49900,-53.31,20230712,17600,32.39,20230103,0.26,N,042660,5000,10893 억,,5921055,N,N,48,N,00,N
|
|
20231127,100502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23050,400,2,1.77,26440074650,1166085,11.86,22650,23150,21900,29400,15900,22650,22674.28,2.73,8441,-149210,24616,23632,23116,22132,21616,23375,21875,10894,6750,5000,16300,50,1,216873399,49989,-1.57,3.68,12,0.54,-14641.00,6257.00,44332,20230712,-48.01,15636,20230103,47.42,44332,-48.01,20230712,15636,47.42,20230103,49900,-53.81,20230712,17600,30.97,20230103,0.26,N,042660,5000,10893 억,,5921055,N,N,48,N,00,N
|
|
20231127,090503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22200,-450,5,-1.99,6647446450,298234,3.03,22650,22750,21900,29400,15900,22650,22286.32,2.73,8441,-28248,24616,23632,23116,22132,21616,23375,21875,10894,6750,5000,16300,50,1,216873399,48146,-1.52,3.55,12,0.14,-14641.00,6257.00,44332,20230712,-49.92,15636,20230103,41.98,44332,-49.92,20230712,15636,41.98,20230103,49900,-55.51,20230712,17600,26.14,20230103,0.26,N,042660,5000,10893 억,,5921055,N,N,48,N,00,N
|
|
20231124,160459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22650,-4550,5,-16.73,227497317400,9791894,1381.07,23300,24100,22600,35350,19050,27200,23233.80,3.38,-206,-1502519,28833,28016,27433,26616,26033,27725,26325,10894,8150,5000,19580,50,1,216873399,49122,-1.55,3.62,12,4.52,-14641.00,6257.00,44332,20230712,-48.91,15636,20230103,44.86,44332,-48.91,20230712,15636,44.86,20230103,49900,-54.61,20230712,17600,28.69,20230103,0.26,N,042660,5000,10893 억,,7331221,N,N,48,N,00,N
|
|
20231124,150505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22800,-4400,5,-16.18,215857519300,9279146,1308.75,23300,24100,22650,35350,19050,27200,23262.54,3.38,-206,-1307515,28833,28016,27433,26616,26033,27725,26325,10894,8150,5000,19580,50,1,216873399,49447,-1.56,3.64,12,4.28,-14641.00,6257.00,44332,20230712,-48.57,15636,20230103,45.82,44332,-48.57,20230712,15636,45.82,20230103,49900,-54.31,20230712,17600,29.55,20230103,0.26,N,042660,5000,10893 억,,7331221,N,N,1861,N,00,N
|
|
20231124,140506,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23000,-4200,5,-15.44,195782553900,8398275,1184.51,23300,24100,22650,35350,19050,27200,23312.12,3.38,-206,-1215987,28833,28016,27433,26616,26033,27725,26325,10894,8150,5000,19580,50,1,216873399,49881,-1.57,3.68,12,3.87,-14641.00,6257.00,44332,20230712,-48.12,15636,20230103,47.10,44332,-48.12,20230712,15636,47.10,20230103,49900,-53.91,20230712,17600,30.68,20230103,0.26,N,042660,5000,10893 억,,7331221,N,N,1861,N,00,N
|
|
20231124,130503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23050,-4150,5,-15.26,181801102700,7792072,1099.01,23300,24100,22650,35350,19050,27200,23331.43,3.38,-206,-1099046,28833,28016,27433,26616,26033,27725,26325,10894,8150,5000,19580,50,1,216873399,49989,-1.57,3.68,12,3.59,-14641.00,6257.00,44332,20230712,-48.01,15636,20230103,47.42,44332,-48.01,20230712,15636,47.42,20230103,49900,-53.81,20230712,17600,30.97,20230103,0.26,N,042660,5000,10893 억,,7331221,N,N,1861,N,00,N
|
|
20231124,120506,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23050,-4150,5,-15.26,171347146800,7338718,1035.07,23300,24100,22650,35350,19050,27200,23348.25,3.38,-206,-1033884,28833,28016,27433,26616,26033,27725,26325,10894,8150,5000,19580,50,1,216873399,49989,-1.57,3.68,12,3.38,-14641.00,6257.00,44332,20230712,-48.01,15636,20230103,47.42,44332,-48.01,20230712,15636,47.42,20230103,49900,-53.81,20230712,17600,30.97,20230103,0.26,N,042660,5000,10893 억,,7331221,N,N,1861,N,00,N
|
|
20231124,110504,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23050,-4150,5,-15.26,152027942850,6494716,916.03,23300,24100,22800,35350,19050,27200,23407.80,3.38,-206,-766409,28833,28016,27433,26616,26033,27725,26325,10894,8150,5000,19580,50,1,216873399,49989,-1.57,3.68,12,2.99,-14641.00,6257.00,44332,20230712,-48.01,15636,20230103,47.42,44332,-48.01,20230712,15636,47.42,20230103,49900,-53.81,20230712,17600,30.97,20230103,0.26,N,042660,5000,10893 억,,7331221,N,N,1861,N,00,N
|
|
20231124,100502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23350,-3850,5,-14.15,130854782650,5577842,786.71,23300,24100,22800,35350,19050,27200,23459.59,3.38,-206,-495594,28833,28016,27433,26616,26033,27725,26325,10894,8150,5000,19580,50,1,216873399,50640,-1.59,3.73,12,2.57,-14641.00,6257.00,44332,20230712,-47.33,15636,20230103,49.33,44332,-47.33,20230712,15636,49.33,20230103,49900,-53.21,20230712,17600,32.67,20230103,0.26,N,042660,5000,10893 억,,7331221,N,N,1861,N,00,N
|
|
20231124,090503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24000,-3200,5,-11.76,41317461950,1767939,249.35,23300,24100,22850,35350,19050,27200,23369.88,3.38,-206,68051,28833,28016,27433,26616,26033,27725,26325,10894,8150,5000,19580,50,1,216873399,52050,-1.64,3.84,12,0.82,-14641.00,6257.00,44332,20230712,-45.86,15636,20230103,53.49,44332,-45.86,20230712,15636,53.49,20230103,49900,-51.90,20230712,17600,36.36,20230103,0.26,N,042660,5000,10893 억,,7331221,N,N,1861,N,00,N
|
|
20231123,160457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27200,-400,5,-1.45,19162416900,698766,55.44,28000,28250,26850,35850,19350,27600,27423.50,3.39,0,-69015,30266,28932,27916,26582,25566,29600,27250,10894,8250,5000,19870,50,1,216873399,58990,-1.86,4.35,12,0.32,-14641.00,6257.00,44332,20230712,-38.64,15636,20230103,73.96,44332,-38.64,20230712,15636,73.96,20230103,49900,-45.49,20230712,17600,54.55,20230103,0.24,N,042660,5000,10893 억,,7355783,N,N,1861,N,00,N
|
|
20231123,150516,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27250,-350,5,-1.27,17711242600,645504,51.21,28000,28250,26850,35850,19350,27600,27437.85,3.39,0,-67571,30266,28932,27916,26582,25566,29600,27250,10894,8250,5000,19870,50,1,216873399,59098,-1.86,4.36,12,0.30,-14641.00,6257.00,44332,20230712,-38.53,15636,20230103,74.28,44332,-38.53,20230712,15636,74.28,20230103,49900,-45.39,20230712,17600,54.83,20230103,0.24,N,042660,5000,10893 억,,7355783,N,N,0,N,00,N
|
|
20231123,140507,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27400,-200,5,-0.72,15541094900,565626,44.88,28000,28250,26850,35850,19350,27600,27475.92,3.39,0,-70153,30266,28932,27916,26582,25566,29600,27250,10894,8250,5000,19870,50,1,216873399,59423,-1.87,4.38,12,0.26,-14641.00,6257.00,44332,20230712,-38.19,15636,20230103,75.24,44332,-38.19,20230712,15636,75.24,20230103,49900,-45.09,20230712,17600,55.68,20230103,0.24,N,042660,5000,10893 억,,7355783,N,N,0,N,00,N
|
|
20231123,130509,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27400,-200,5,-0.72,14231267150,517904,41.09,28000,28250,26850,35850,19350,27600,27478.58,3.39,0,-63704,30266,28932,27916,26582,25566,29600,27250,10894,8250,5000,19870,50,1,216873399,59423,-1.87,4.38,12,0.24,-14641.00,6257.00,44332,20230712,-38.19,15636,20230103,75.24,44332,-38.19,20230712,15636,75.24,20230103,49900,-45.09,20230712,17600,55.68,20230103,0.24,N,042660,5000,10893 억,,7355783,N,N,0,N,00,N
|
|
20231123,120504,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27500,-100,5,-0.36,12724345900,463027,36.74,28000,28250,26850,35850,19350,27600,27480.78,3.39,0,-56297,30266,28932,27916,26582,25566,29600,27250,10894,8250,5000,19870,50,1,216873399,59640,-1.88,4.40,12,0.21,-14641.00,6257.00,44332,20230712,-37.97,15636,20230103,75.88,44332,-37.97,20230712,15636,75.88,20230103,49900,-44.89,20230712,17600,56.25,20230103,0.24,N,042660,5000,10893 억,,7355783,N,N,0,N,00,N
|
|
20231123,110513,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27600,0,3,0.00,11213853700,408273,32.39,28000,28250,26850,35850,19350,27600,27466.56,3.39,0,-62753,30266,28932,27916,26582,25566,29600,27250,10894,8250,5000,19870,50,1,216873399,59857,-1.89,4.41,12,0.19,-14641.00,6257.00,44332,20230712,-37.74,15636,20230103,76.52,44332,-37.74,20230712,15636,76.52,20230103,49900,-44.69,20230712,17600,56.82,20230103,0.24,N,042660,5000,10893 억,,7355783,N,N,0,N,00,N
|
|
20231123,100505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27250,-350,5,-1.27,8469020250,308227,24.45,28000,28250,26850,35850,19350,27600,27476.57,3.39,0,-64284,30266,28932,27916,26582,25566,29600,27250,10894,8250,5000,19870,50,1,216873399,59098,-1.86,4.36,12,0.14,-14641.00,6257.00,44332,20230712,-38.53,15636,20230103,74.28,44332,-38.53,20230712,15636,74.28,20230103,49900,-45.39,20230712,17600,54.83,20230103,0.24,N,042660,5000,10893 억,,7355783,N,N,0,N,00,N
|
|
20231123,090501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27700,100,2,0.36,1110443200,39788,3.16,28000,28150,27600,35850,19350,27600,27909.03,3.39,0,-15083,30266,28932,27916,26582,25566,29600,27250,10894,8250,5000,19870,50,1,216873399,60074,-1.89,4.43,12,0.02,-14641.00,6257.00,44332,20230712,-37.52,15636,20230103,77.16,44332,-37.52,20230712,15636,77.16,20230103,49900,-44.49,20230712,17600,57.39,20230103,0.24,N,042660,5000,10893 억,,7355783,N,N,0,N,00,N
|
|
20231122,160448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27600,850,2,3.18,35362814450,1256087,138.24,27000,29250,26900,34750,18750,26750,28154.14,3.46,0,-127495,28250,27500,26900,26150,25550,27200,25850,10894,8000,5000,19260,50,1,216873399,59857,-1.89,4.41,12,0.58,-14641.00,6257.00,44332,20230712,-37.74,15636,20230103,76.52,44332,-37.74,20230712,15636,76.52,20230103,49900,-44.69,20230712,17600,56.82,20230103,0.23,N,042660,5000,10893 억,,7493473,N,N,0,N,00,N
|
|
20231122,150456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27650,900,2,3.36,33541520400,1189993,130.97,27000,29250,26900,34750,18750,26750,28186.83,3.46,0,-132281,28250,27500,26900,26150,25550,27200,25850,10894,8000,5000,19260,50,1,216873399,59965,-1.89,4.42,12,0.55,-14641.00,6257.00,44332,20230712,-37.63,15636,20230103,76.84,44332,-37.63,20230712,15636,76.84,20230103,49900,-44.59,20230712,17600,57.10,20230103,0.23,N,042660,5000,10893 억,,7493473,N,N,0,N,00,N
|
|
20231122,140449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28200,1450,2,5.42,30448349700,1079127,118.77,27000,29250,26900,34750,18750,26750,28216.30,3.46,0,-107421,28250,27500,26900,26150,25550,27200,25850,10894,8000,5000,19260,50,1,216873399,61158,-1.93,4.51,12,0.50,-14641.00,6257.00,44332,20230712,-36.39,15636,20230103,80.35,44332,-36.39,20230712,15636,80.35,20230103,49900,-43.49,20230712,17600,60.23,20230103,0.23,N,042660,5000,10893 억,,7493473,N,N,0,N,00,N
|
|
20231122,130505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28100,1350,2,5.05,28225650100,1000128,110.07,27000,29250,26900,34750,18750,26750,28222.66,3.46,0,-79506,28250,27500,26900,26150,25550,27200,25850,10894,8000,5000,19260,50,1,216873399,60941,-1.92,4.49,12,0.46,-14641.00,6257.00,44332,20230712,-36.61,15636,20230103,79.71,44332,-36.61,20230712,15636,79.71,20230103,49900,-43.69,20230712,17600,59.66,20230103,0.23,N,042660,5000,10893 억,,7493473,N,N,0,N,00,N
|
|
20231122,120507,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28100,1350,2,5.05,26814144700,949879,104.54,27000,29250,26900,34750,18750,26750,28229.67,3.46,0,-64450,28250,27500,26900,26150,25550,27200,25850,10894,8000,5000,19260,50,1,216873399,60941,-1.92,4.49,12,0.44,-14641.00,6257.00,44332,20230712,-36.61,15636,20230103,79.71,44332,-36.61,20230712,15636,79.71,20230103,49900,-43.69,20230712,17600,59.66,20230103,0.23,N,042660,5000,10893 억,,7493473,N,N,0,N,00,N
|
|
20231122,110527,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28400,1650,2,6.17,24189728450,856785,94.30,27000,29250,26900,34750,18750,26750,28233.87,3.46,0,-45101,28250,27500,26900,26150,25550,27200,25850,10894,8000,5000,19260,50,1,216873399,61592,-1.94,4.54,12,0.40,-14641.00,6257.00,44332,20230712,-35.94,15636,20230103,81.63,44332,-35.94,20230712,15636,81.63,20230103,49900,-43.09,20230712,17600,61.36,20230103,0.23,N,042660,5000,10893 억,,7493473,N,N,0,N,00,N
|
|
20231122,100514,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28100,1350,2,5.05,20438139450,723897,79.67,27000,29250,26900,34750,18750,26750,28234.35,3.46,0,-38909,28250,27500,26900,26150,25550,27200,25850,10894,8000,5000,19260,50,1,216873399,60941,-1.92,4.49,12,0.33,-14641.00,6257.00,44332,20230712,-36.61,15636,20230103,79.71,44332,-36.61,20230712,15636,79.71,20230103,49900,-43.69,20230712,17600,59.66,20230103,0.23,N,042660,5000,10893 억,,7493473,N,N,0,N,00,N
|
|
20231122,090450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27550,800,2,2.99,2866419200,105206,11.58,27000,27550,26900,34750,18750,26750,27247.77,3.46,0,563,28250,27500,26900,26150,25550,27200,25850,10894,8000,5000,19260,50,1,216873399,59749,-1.88,4.40,12,0.05,-14641.00,6257.00,44332,20230712,-37.86,15636,20230103,76.20,44332,-37.86,20230712,15636,76.20,20230103,49900,-44.79,20230712,17600,56.53,20230103,0.23,N,042660,5000,10893 억,,7493473,N,N,0,N,00,N
|
|
20231121,160452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26750,-700,5,-2.55,24281053050,905957,60.87,27600,27650,26300,35650,19250,27450,26801.50,3.45,0,-28713,29883,28666,26533,25316,23183,29275,25925,10894,8200,5000,19760,50,1,216873399,58014,-1.83,4.28,12,0.42,-14641.00,6257.00,44332,20230712,-39.66,15636,20230103,71.08,44332,-39.66,20230712,15636,71.08,20230103,49900,-46.39,20230712,17600,51.99,20230103,0.23,N,042660,5000,10893 억,,7485892,N,N,1739,N,00,N
|
|
20231121,150453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26750,-700,5,-2.55,23075549250,860903,57.84,27600,27650,26300,35650,19250,27450,26803.62,3.45,0,-23722,29883,28666,26533,25316,23183,29275,25925,10894,8200,5000,19760,50,1,216873399,58014,-1.83,4.28,12,0.40,-14641.00,6257.00,44332,20230712,-39.66,15636,20230103,71.08,44332,-39.66,20230712,15636,71.08,20230103,49900,-46.39,20230712,17600,51.99,20230103,0.23,N,042660,5000,10893 억,,7485892,N,N,1739,N,00,N
|
|
20231121,140447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26750,-700,5,-2.55,21094991300,787052,52.88,27600,27650,26300,35650,19250,27450,26802.24,3.45,0,-26647,29883,28666,26533,25316,23183,29275,25925,10894,8200,5000,19760,50,1,216873399,58014,-1.83,4.28,12,0.36,-14641.00,6257.00,44332,20230712,-39.66,15636,20230103,71.08,44332,-39.66,20230712,15636,71.08,20230103,49900,-46.39,20230712,17600,51.99,20230103,0.23,N,042660,5000,10893 억,,7485892,N,N,1739,N,00,N
|
|
20231121,130446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27000,-450,5,-1.64,18441972150,688489,46.26,27600,27650,26300,35650,19250,27450,26785.80,3.45,0,-33744,29883,28666,26533,25316,23183,29275,25925,10894,8200,5000,19760,50,1,216873399,58556,-1.84,4.32,12,0.32,-14641.00,6257.00,44332,20230712,-39.10,15636,20230103,72.68,44332,-39.10,20230712,15636,72.68,20230103,49900,-45.89,20230712,17600,53.41,20230103,0.23,N,042660,5000,10893 억,,7485892,N,N,1739,N,00,N
|
|
20231121,120445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26950,-500,5,-1.82,17121282600,639555,42.97,27600,27650,26300,35650,19250,27450,26770.23,3.45,0,-43639,29883,28666,26533,25316,23183,29275,25925,10894,8200,5000,19760,50,1,216873399,58447,-1.84,4.31,12,0.29,-14641.00,6257.00,44332,20230712,-39.21,15636,20230103,72.36,44332,-39.21,20230712,15636,72.36,20230103,49900,-45.99,20230712,17600,53.12,20230103,0.23,N,042660,5000,10893 억,,7485892,N,N,1739,N,00,N
|
|
20231121,110445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27050,-400,5,-1.46,15216516150,568760,38.22,27600,27650,26300,35650,19250,27450,26753.40,3.45,0,-48851,29883,28666,26533,25316,23183,29275,25925,10894,8200,5000,19760,50,1,216873399,58664,-1.85,4.32,12,0.26,-14641.00,6257.00,44332,20230712,-38.98,15636,20230103,73.00,44332,-38.98,20230712,15636,73.00,20230103,49900,-45.79,20230712,17600,53.69,20230103,0.23,N,042660,5000,10893 억,,7485892,N,N,1739,N,00,N
|
|
20231121,100435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26450,-1000,5,-3.64,10661916850,399309,26.83,27600,27650,26300,35650,19250,27450,26700.23,3.45,0,-43991,29883,28666,26533,25316,23183,29275,25925,10894,8200,5000,19760,50,1,216873399,57363,-1.81,4.23,12,0.18,-14641.00,6257.00,44332,20230712,-40.34,15636,20230103,69.16,44332,-40.34,20230712,15636,69.16,20230103,49900,-46.99,20230712,17600,50.28,20230103,0.23,N,042660,5000,10893 억,,7485892,N,N,1739,N,00,N
|
|
20231121,090440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26900,-550,5,-2.00,1836142300,67714,4.55,27600,27650,26700,35650,19250,27450,27114.33,3.45,0,-21215,29883,28666,26533,25316,23183,29275,25925,10894,8200,5000,19760,50,1,216873399,58339,-1.84,4.30,12,0.03,-14641.00,6257.00,44332,20230712,-39.32,15636,20230103,72.04,44332,-39.32,20230712,15636,72.04,20230103,49900,-46.09,20230712,17600,52.84,20230103,0.23,N,042660,5000,10893 억,,7485892,N,N,1739,N,00,N
|
|
20231120,160443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27450,2950,2,12.04,39698175700,1484126,385.25,24450,27750,24400,31850,17150,24500,26748.05,3.37,0,160936,25800,25150,24750,24100,23700,24950,23900,10894,7350,5000,17640,50,1,216873399,59532,-1.69,3.95,12,0.68,-16262.00,6950.00,44332,20230712,-38.08,15636,20230103,75.56,44332,-38.08,20230712,15636,75.56,20230103,49900,-44.99,20230712,17600,55.97,20230103,0.24,N,042660,5000,10893 억,,7299015,N,N,1739,N,00,N
|
|
20231120,150446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27500,3000,2,12.24,36936649100,1383471,359.12,24450,27750,24400,31850,17150,24500,26698.84,3.37,0,145128,25800,25150,24750,24100,23700,24950,23900,10894,7350,5000,17640,50,1,216873399,59640,-1.69,3.96,12,0.64,-16262.00,6950.00,44332,20230712,-37.97,15636,20230103,75.88,44332,-37.97,20230712,15636,75.88,20230103,49900,-44.89,20230712,17600,56.25,20230103,0.24,N,042660,5000,10893 억,,7299015,N,N,0,N,00,N
|
|
20231120,140445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27350,2850,2,11.63,32352836800,1216743,315.84,24450,27600,24400,31850,17150,24500,26590.03,3.37,0,137757,25800,25150,24750,24100,23700,24950,23900,10894,7350,5000,17640,50,1,216873399,59315,-1.68,3.94,12,0.56,-16262.00,6950.00,44332,20230712,-38.31,15636,20230103,74.92,44332,-38.31,20230712,15636,74.92,20230103,49900,-45.19,20230712,17600,55.40,20230103,0.24,N,042660,5000,10893 억,,7299015,N,N,0,N,00,N
|
|
20231120,130443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26850,2350,2,9.59,27413546350,1036025,268.93,24450,27350,24400,31850,17150,24500,26460.67,3.37,0,145362,25800,25150,24750,24100,23700,24950,23900,10894,7350,5000,17640,50,1,216873399,58231,-1.65,3.86,12,0.48,-16262.00,6950.00,44332,20230712,-39.43,15636,20230103,71.72,44332,-39.43,20230712,15636,71.72,20230103,49900,-46.19,20230712,17600,52.56,20230103,0.24,N,042660,5000,10893 억,,7299015,N,N,0,N,00,N
|
|
20231120,120443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26800,2300,2,9.39,21941259950,833912,216.47,24450,26900,24400,31850,17150,24500,26311.65,3.37,0,115047,25800,25150,24750,24100,23700,24950,23900,10894,7350,5000,17640,50,1,216873399,58122,-1.65,3.86,12,0.38,-16262.00,6950.00,44332,20230712,-39.55,15636,20230103,71.40,44332,-39.55,20230712,15636,71.40,20230103,49900,-46.29,20230712,17600,52.27,20230103,0.24,N,042660,5000,10893 억,,7299015,N,N,0,N,00,N
|
|
20231120,110442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26700,2200,2,8.98,18760057250,715145,185.64,24450,26900,24400,31850,17150,24500,26232.98,3.37,0,108731,25800,25150,24750,24100,23700,24950,23900,10894,7350,5000,17640,50,1,216873399,57905,-1.64,3.84,12,0.33,-16262.00,6950.00,44332,20230712,-39.77,15636,20230103,70.76,44332,-39.77,20230712,15636,70.76,20230103,49900,-46.49,20230712,17600,51.70,20230103,0.24,N,042660,5000,10893 억,,7299015,N,N,0,N,00,N
|
|
20231120,100441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26600,2100,2,8.57,15667116150,598491,155.36,24450,26900,24400,31850,17150,24500,26178.23,3.37,0,91765,25800,25150,24750,24100,23700,24950,23900,10894,7350,5000,17640,50,1,216873399,57688,-1.64,3.83,12,0.28,-16262.00,6950.00,44332,20230712,-40.00,15636,20230103,70.12,44332,-40.00,20230712,15636,70.12,20230103,49900,-46.69,20230712,17600,51.14,20230103,0.24,N,042660,5000,10893 억,,7299015,N,N,0,N,00,N
|
|
20231120,090445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25600,1100,2,4.49,1311195450,52286,13.57,24450,25600,24400,31850,17150,24500,25079.47,3.37,0,16753,25800,25150,24750,24100,23700,24950,23900,10894,7350,5000,17640,50,1,216873399,55520,-1.57,3.68,12,0.02,-16262.00,6950.00,44332,20230712,-42.25,15636,20230103,63.72,44332,-42.25,20230712,15636,63.72,20230103,49900,-48.70,20230712,17600,45.45,20230103,0.24,N,042660,5000,10893 억,,7299015,N,N,0,N,00,N
|
|
20231117,160453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24500,-900,5,-3.54,9505037400,383941,51.95,25400,25400,24350,33000,17800,25400,24756.55,3.45,3564,-165758,26266,25832,25016,24582,23766,26050,24800,10894,7600,5000,18280,50,1,216873399,53134,-1.51,3.53,12,0.18,-16262.00,6950.00,44332,20230712,-44.74,15636,20230103,56.69,44332,-44.74,20230712,15636,56.69,20230103,49900,-50.90,20230712,17600,39.20,20230103,0.26,N,042660,5000,10893 억,,7483136,N,N,43,N,00,N
|
|
20231117,150456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24500,-900,5,-3.54,8333122150,336028,45.47,25400,25400,24450,33000,17800,25400,24798.89,3.45,3564,-155562,26266,25832,25016,24582,23766,26050,24800,10894,7600,5000,18280,50,1,216873399,53134,-1.51,3.53,12,0.15,-16262.00,6950.00,44332,20230712,-44.74,15636,20230103,56.69,44332,-44.74,20230712,15636,56.69,20230103,49900,-50.90,20230712,17600,39.20,20230103,0.26,N,042660,5000,10893 억,,7483136,N,N,43,N,00,N
|
|
20231117,140455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24650,-750,5,-2.95,7193481050,289601,39.19,25400,25400,24600,33000,17800,25400,24839.28,3.45,3564,-130460,26266,25832,25016,24582,23766,26050,24800,10894,7600,5000,18280,50,1,216873399,53459,-1.52,3.55,12,0.13,-16262.00,6950.00,44332,20230712,-44.40,15636,20230103,57.65,44332,-44.40,20230712,15636,57.65,20230103,49900,-50.60,20230712,17600,40.06,20230103,0.26,N,042660,5000,10893 억,,7483136,N,N,43,N,00,N
|
|
20231117,130453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24800,-600,5,-2.36,6289197300,252969,34.23,25400,25400,24600,33000,17800,25400,24861.53,3.45,3564,-115135,26266,25832,25016,24582,23766,26050,24800,10894,7600,5000,18280,50,1,216873399,53785,-1.53,3.57,12,0.12,-16262.00,6950.00,44332,20230712,-44.06,15636,20230103,58.61,44332,-44.06,20230712,15636,58.61,20230103,49900,-50.30,20230712,17600,40.91,20230103,0.26,N,042660,5000,10893 억,,7483136,N,N,43,N,00,N
|
|
20231117,120454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24850,-550,5,-2.17,5752538500,231354,31.31,25400,25400,24600,33000,17800,25400,24864.66,3.45,3564,-105386,26266,25832,25016,24582,23766,26050,24800,10894,7600,5000,18280,50,1,216873399,53893,-1.53,3.58,12,0.11,-16262.00,6950.00,44332,20230712,-43.95,15636,20230103,58.93,44332,-43.95,20230712,15636,58.93,20230103,49900,-50.20,20230712,17600,41.19,20230103,0.26,N,042660,5000,10893 억,,7483136,N,N,43,N,00,N
|
|
20231117,110456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24650,-750,5,-2.95,4982770400,200328,27.11,25400,25400,24600,33000,17800,25400,24873.06,3.45,3564,-97622,26266,25832,25016,24582,23766,26050,24800,10894,7600,5000,18280,50,1,216873399,53459,-1.52,3.55,12,0.09,-16262.00,6950.00,44332,20230712,-44.40,15636,20230103,57.65,44332,-44.40,20230712,15636,57.65,20230103,49900,-50.60,20230712,17600,40.06,20230103,0.26,N,042660,5000,10893 억,,7483136,N,N,43,N,00,N
|
|
20231117,100454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24950,-450,5,-1.77,2893912150,115864,15.68,25400,25400,24800,33000,17800,25400,24976.80,3.45,3564,-53306,26266,25832,25016,24582,23766,26050,24800,10894,7600,5000,18280,50,1,216873399,54110,-1.53,3.59,12,0.05,-16262.00,6950.00,44332,20230712,-43.72,15636,20230103,59.57,44332,-43.72,20230712,15636,59.57,20230103,49900,-50.00,20230712,17600,41.76,20230103,0.26,N,042660,5000,10893 억,,7483136,N,N,43,N,00,N
|
|
20231117,090455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24900,-500,5,-1.97,528554850,21112,2.86,25400,25400,24800,33000,17800,25400,25035.75,3.45,3564,-8281,26266,25832,25016,24582,23766,26050,24800,10894,7600,5000,18280,50,1,216873399,54001,-1.53,3.58,12,0.01,-16262.00,6950.00,44332,20230712,-43.83,15636,20230103,59.25,44332,-43.83,20230712,15636,59.25,20230103,49900,-50.10,20230712,17600,41.48,20230103,0.26,N,042660,5000,10893 억,,7483136,N,N,43,N,00,N
|
|
20231116,160452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25350,300,2,1.20,17438890100,701719,82.95,25100,25450,24200,32550,17550,25050,24851.29,3.57,0,-2089,25983,25516,24583,24116,23183,25750,24350,10894,7500,5000,18030,50,1,216873399,54977,-1.56,3.65,12,0.32,-16262.00,6950.00,44332,20230712,-42.82,15636,20230103,62.13,44332,-42.82,20230712,15636,62.13,20230103,49900,-49.20,20230712,17600,44.03,20230103,0.26,N,042660,5000,10893 억,,7733311,N,N,0,N,00,N
|
|
20231116,150452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25250,200,2,0.80,16002526600,644850,76.23,25100,25450,24200,32550,17550,25050,24815.40,3.57,0,-1111,25983,25516,24583,24116,23183,25750,24350,10894,7500,5000,18030,50,1,216873399,54761,-1.55,3.63,12,0.30,-16262.00,6950.00,44332,20230712,-43.04,15636,20230103,61.49,44332,-43.04,20230712,15636,61.49,20230103,49900,-49.40,20230712,17600,43.47,20230103,0.26,N,042660,5000,10893 억,,7733311,N,N,0,N,00,N
|
|
20231116,140440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25250,200,2,0.80,13259244800,536411,63.41,25100,25250,24200,32550,17550,25050,24717.60,3.57,0,29924,25983,25516,24583,24116,23183,25750,24350,10894,7500,5000,18030,50,1,216873399,54761,-1.55,3.63,12,0.25,-16262.00,6950.00,44332,20230712,-43.04,15636,20230103,61.49,44332,-43.04,20230712,15636,61.49,20230103,49900,-49.40,20230712,17600,43.47,20230103,0.26,N,042660,5000,10893 억,,7733311,N,N,0,N,00,N
|
|
20231116,130451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25000,-50,5,-0.20,10675891500,433103,51.20,25100,25150,24200,32550,17550,25050,24648.52,3.57,0,15749,25983,25516,24583,24116,23183,25750,24350,10894,7500,5000,18030,50,1,216873399,54218,-1.54,3.60,12,0.20,-16262.00,6950.00,44332,20230712,-43.61,15636,20230103,59.89,44332,-43.61,20230712,15636,59.89,20230103,49900,-49.90,20230712,17600,42.05,20230103,0.26,N,042660,5000,10893 억,,7733311,N,N,0,N,00,N
|
|
20231116,120454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24900,-150,5,-0.60,8851139750,359835,42.54,25100,25150,24200,32550,17550,25050,24596.07,3.57,0,12954,25983,25516,24583,24116,23183,25750,24350,10894,7500,5000,18030,50,1,216873399,54001,-1.53,3.58,12,0.17,-16262.00,6950.00,44332,20230712,-43.83,15636,20230103,59.25,44332,-43.83,20230712,15636,59.25,20230103,49900,-50.10,20230712,17600,41.48,20230103,0.26,N,042660,5000,10893 억,,7733311,N,N,0,N,00,N
|
|
20231116,110450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24400,-650,5,-2.59,6445600500,261959,30.97,25100,25150,24200,32550,17550,25050,24603.07,3.57,0,9079,25983,25516,24583,24116,23183,25750,24350,10894,7500,5000,18030,50,1,216873399,52917,-1.50,3.51,12,0.12,-16262.00,6950.00,44332,20230712,-44.96,15636,20230103,56.05,44332,-44.96,20230712,15636,56.05,20230103,49900,-51.10,20230712,17600,38.64,20230103,0.26,N,042660,5000,10893 억,,7733311,N,N,0,N,00,N
|
|
20231116,100450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24800,-250,5,-1.00,1740284600,70295,8.31,25100,25150,24200,32550,17550,25050,24751.12,3.57,0,-12005,25983,25516,24583,24116,23183,25750,24350,10894,7500,5000,18030,50,1,216873399,53785,-1.53,3.57,12,0.03,-16262.00,6950.00,44332,20230712,-44.06,15636,20230103,58.61,44332,-44.06,20230712,15636,58.61,20230103,49900,-50.30,20230712,17600,40.91,20230103,0.26,N,042660,5000,10893 억,,7733311,N,N,0,N,00,N
|
|
20231116,090449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25050,0,3,0.00,0,0,0.00,0,0,0,32550,17550,25050,0.00,3.57,0,0,25983,25516,24583,24116,23183,25750,24350,10894,7500,5000,18030,50,1,216873399,54327,-1.54,3.60,12,0.00,-16262.00,6950.00,44332,20230712,-43.49,15636,20230103,60.21,44332,-43.49,20230712,15636,60.21,20230103,49900,-49.80,20230712,17600,42.33,20230103,0.26,N,042660,5000,10893 억,,7733311,N,N,0,N,00,N
|
|
20231115,160424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25050,1850,2,7.97,20703941050,842536,186.36,24000,25050,23650,30150,16250,23200,24572.68,3.51,0,115223,23666,23432,23066,22832,22466,23550,22950,10894,6950,5000,16700,50,1,216873399,54327,-1.54,3.60,12,0.39,-16262.00,6950.00,44332,20230712,-43.49,15636,20230103,60.21,44332,-43.49,20230712,15636,60.21,20230103,49900,-49.80,20230712,17600,42.33,20230103,0.26,N,042660,5000,10893 억,,7618531,N,N,57501,N,00,N
|
|
20231115,150457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24800,1600,2,6.90,19412095100,790850,174.93,24000,25050,23650,30150,16250,23200,24545.86,3.51,0,109028,23666,23432,23066,22832,22466,23550,22950,10894,6950,5000,16700,50,1,216873399,53785,-1.53,3.57,12,0.36,-16262.00,6950.00,44332,20230712,-44.06,15636,20230103,58.61,44332,-44.06,20230712,15636,58.61,20230103,49900,-50.30,20230712,17600,40.91,20230103,0.26,N,042660,5000,10893 억,,7618531,N,N,57501,N,00,N
|
|
20231115,140459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24900,1700,2,7.33,17247545150,703890,155.69,24000,25000,23650,30150,16250,23200,24503.18,3.51,0,104542,23666,23432,23066,22832,22466,23550,22950,10894,6950,5000,16700,50,1,216873399,54001,-1.53,3.58,12,0.32,-16262.00,6950.00,44332,20230712,-43.83,15636,20230103,59.25,44332,-43.83,20230712,15636,59.25,20230103,49900,-50.10,20230712,17600,41.48,20230103,0.26,N,042660,5000,10893 억,,7618531,N,N,57501,N,00,N
|
|
20231115,130458,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24950,1750,2,7.54,14774848400,604780,133.77,24000,25000,23650,30150,16250,23200,24430.12,3.51,0,102061,23666,23432,23066,22832,22466,23550,22950,10894,6950,5000,16700,50,1,216873399,54110,-1.53,3.59,12,0.28,-16262.00,6950.00,44332,20230712,-43.72,15636,20230103,59.57,44332,-43.72,20230712,15636,59.57,20230103,49900,-50.00,20230712,17600,41.76,20230103,0.26,N,042660,5000,10893 억,,7618531,N,N,57501,N,00,N
|
|
20231115,120459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24950,1750,2,7.54,13114424200,538258,119.06,24000,24950,23650,30150,16250,23200,24364.57,3.51,0,98955,23666,23432,23066,22832,22466,23550,22950,10894,6950,5000,16700,50,1,216873399,54110,-1.53,3.59,12,0.25,-16262.00,6950.00,44332,20230712,-43.72,15636,20230103,59.57,44332,-43.72,20230712,15636,59.57,20230103,49900,-50.00,20230712,17600,41.76,20230103,0.26,N,042660,5000,10893 억,,7618531,N,N,57501,N,00,N
|
|
20231115,110502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24700,1500,2,6.47,11463975650,471869,104.37,24000,24950,23650,30150,16250,23200,24294.83,3.51,0,84714,23666,23432,23066,22832,22466,23550,22950,10894,6950,5000,16700,50,1,216873399,53568,-1.52,3.55,12,0.22,-16262.00,6950.00,44332,20230712,-44.28,15636,20230103,57.97,44332,-44.28,20230712,15636,57.97,20230103,49900,-50.50,20230712,17600,40.34,20230103,0.26,N,042660,5000,10893 억,,7618531,N,N,57501,N,00,N
|
|
20231115,100500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24400,1200,2,5.17,6540292400,272645,60.31,24000,24400,23650,30150,16250,23200,23988.31,3.51,0,62088,23666,23432,23066,22832,22466,23550,22950,10894,6950,5000,16700,50,1,216873399,52917,-1.50,3.51,12,0.13,-16262.00,6950.00,44332,20230712,-44.96,15636,20230103,56.05,44332,-44.96,20230712,15636,56.05,20230103,49900,-51.10,20230712,17600,38.64,20230103,0.26,N,042660,5000,10893 억,,7618531,N,N,57501,N,00,N
|
|
20231115,090455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23950,750,2,3.23,1449729150,60531,13.39,24000,24050,23800,30150,16250,23200,23950.19,3.51,0,16919,23666,23432,23066,22832,22466,23550,22950,10894,6950,5000,16700,50,1,216873399,51941,-1.47,3.45,12,0.03,-16262.00,6950.00,44332,20230712,-45.98,15636,20230103,53.17,44332,-45.98,20230712,15636,53.17,20230103,49900,-52.00,20230712,17600,36.08,20230103,0.26,N,042660,5000,10893 억,,7618531,N,N,57501,N,00,N
|
|
20231114,160450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23200,550,2,2.43,10326598550,447912,78.37,22850,23300,22700,29400,15900,22650,23054.68,3.57,-99,14344,24683,23666,23133,22116,21583,23400,21850,10894,6750,5000,16300,50,1,216873399,50315,-1.43,3.34,12,0.21,-16262.00,6950.00,44332,20230712,-47.67,15636,20230103,48.38,44332,-47.67,20230712,15636,48.38,20230103,49900,-53.51,20230712,17600,31.82,20230103,0.27,N,042660,5000,10893 억,,7752969,N,N,57501,N,00,N
|
|
20231114,150450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23250,600,2,2.65,9099852050,395078,69.13,22850,23300,22700,29400,15900,22650,23033.32,3.57,-99,25635,24683,23666,23133,22116,21583,23400,21850,10894,6750,5000,16300,50,1,216873399,50423,-1.43,3.35,12,0.18,-16262.00,6950.00,44332,20230712,-47.55,15636,20230103,48.70,44332,-47.55,20230712,15636,48.70,20230103,49900,-53.41,20230712,17600,32.10,20230103,0.27,N,042660,5000,10893 억,,7752969,N,N,58939,N,00,N
|
|
20231114,140450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23150,500,2,2.21,8001115950,347797,60.85,22850,23300,22700,29400,15900,22650,23005.42,3.57,-99,25943,24683,23666,23133,22116,21583,23400,21850,10894,6750,5000,16300,50,1,216873399,50206,-1.42,3.33,12,0.16,-16262.00,6950.00,44332,20230712,-47.78,15636,20230103,48.06,44332,-47.78,20230712,15636,48.06,20230103,49900,-53.61,20230712,17600,31.53,20230103,0.27,N,042660,5000,10893 억,,7752969,N,N,58939,N,00,N
|
|
20231114,130452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22900,250,2,1.10,6824093450,296607,51.90,22850,23300,22700,29400,15900,22650,23007.53,3.57,-99,11137,24683,23666,23133,22116,21583,23400,21850,10894,6750,5000,16300,50,1,216873399,49664,-1.41,3.29,12,0.14,-16262.00,6950.00,44332,20230712,-48.34,15636,20230103,46.46,44332,-48.34,20230712,15636,46.46,20230103,49900,-54.11,20230712,17600,30.11,20230103,0.27,N,042660,5000,10893 억,,7752969,N,N,58939,N,00,N
|
|
20231114,120452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23250,600,2,2.65,5414318300,235222,41.16,22850,23300,22700,29400,15900,22650,23018.35,3.57,-99,4568,24683,23666,23133,22116,21583,23400,21850,10894,6750,5000,16300,50,1,216873399,50423,-1.43,3.35,12,0.11,-16262.00,6950.00,44332,20230712,-47.55,15636,20230103,48.70,44332,-47.55,20230712,15636,48.70,20230103,49900,-53.41,20230712,17600,32.10,20230103,0.27,N,042660,5000,10893 억,,7752969,N,N,58939,N,00,N
|
|
20231114,110456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23100,450,2,1.99,4547403950,197862,34.62,22850,23200,22700,29400,15900,22650,22983.18,3.57,-99,-5936,24683,23666,23133,22116,21583,23400,21850,10894,6750,5000,16300,50,1,216873399,50098,-1.42,3.32,12,0.09,-16262.00,6950.00,44332,20230712,-47.89,15636,20230103,47.74,44332,-47.89,20230712,15636,47.74,20230103,49900,-53.71,20230712,17600,31.25,20230103,0.27,N,042660,5000,10893 억,,7752969,N,N,58939,N,00,N
|
|
20231114,100452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22950,300,2,1.32,3214536450,140132,24.52,22850,23100,22700,29400,15900,22650,22939.93,3.57,-99,-11790,24683,23666,23133,22116,21583,23400,21850,10894,6750,5000,16300,50,1,216873399,49772,-1.41,3.30,12,0.06,-16262.00,6950.00,44332,20230712,-48.23,15636,20230103,46.78,44332,-48.23,20230712,15636,46.78,20230103,49900,-54.01,20230712,17600,30.40,20230103,0.27,N,042660,5000,10893 억,,7752969,N,N,58939,N,00,N
|
|
20231114,090447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22750,100,2,0.44,668530650,29190,5.11,22850,23100,22700,29400,15900,22650,22905.19,3.57,-99,-5644,24683,23666,23133,22116,21583,23400,21850,10894,6750,5000,16300,50,1,216873399,49339,-1.40,3.27,12,0.01,-16262.00,6950.00,44332,20230712,-48.68,15636,20230103,45.50,44332,-48.68,20230712,15636,45.50,20230103,49900,-54.41,20230712,17600,29.26,20230103,0.27,N,042660,5000,10893 억,,7752969,N,N,58939,N,00,N
|
|
20231113,160445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22650,-1050,5,-4.43,12953068100,563379,125.02,24150,24150,22600,30800,16600,23700,22992.19,3.65,0,-58898,24533,24116,23683,23266,22833,24325,23475,10894,7100,5000,17060,50,1,216873399,49122,-1.39,3.26,12,0.26,-16262.00,6950.00,44332,20230712,-48.91,15636,20230103,44.86,44332,-48.91,20230712,15636,44.86,20230103,49900,-54.61,20230712,17600,28.69,20230103,0.26,N,042660,5000,10893 억,,7914086,N,N,58939,N,00,N
|
|
20231113,150444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22700,-1000,5,-4.22,12030600950,522638,115.98,24150,24150,22600,30800,16600,23700,23018.98,3.65,0,-67986,24533,24116,23683,23266,22833,24325,23475,10894,7100,5000,17060,50,1,216873399,49230,-1.40,3.27,12,0.24,-16262.00,6950.00,44332,20230712,-48.80,15636,20230103,45.18,44332,-48.80,20230712,15636,45.18,20230103,49900,-54.51,20230712,17600,28.98,20230103,0.26,N,042660,5000,10893 억,,7914086,N,N,0,N,00,N
|
|
20231113,140442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22700,-1000,5,-4.22,9931730850,430002,95.42,24150,24150,22600,30800,16600,23700,23096.92,3.65,0,-98679,24533,24116,23683,23266,22833,24325,23475,10894,7100,5000,17060,50,1,216873399,49230,-1.40,3.27,12,0.20,-16262.00,6950.00,44332,20230712,-48.80,15636,20230103,45.18,44332,-48.80,20230712,15636,45.18,20230103,49900,-54.51,20230712,17600,28.98,20230103,0.26,N,042660,5000,10893 억,,7914086,N,N,0,N,00,N
|
|
20231113,130441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22950,-750,5,-3.16,7325244050,315480,70.01,24150,24150,22800,30800,16600,23700,23219.34,3.65,0,-66336,24533,24116,23683,23266,22833,24325,23475,10894,7100,5000,17060,50,1,216873399,49772,-1.41,3.30,12,0.15,-16262.00,6950.00,44332,20230712,-48.23,15636,20230103,46.78,44332,-48.23,20230712,15636,46.78,20230103,49900,-54.01,20230712,17600,30.40,20230103,0.26,N,042660,5000,10893 억,,7914086,N,N,0,N,00,N
|
|
20231113,120442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22950,-750,5,-3.16,6725148450,289358,64.21,24150,24150,22800,30800,16600,23700,23241.60,3.65,0,-66815,24533,24116,23683,23266,22833,24325,23475,10894,7100,5000,17060,50,1,216873399,49772,-1.41,3.30,12,0.13,-16262.00,6950.00,44332,20230712,-48.23,15636,20230103,46.78,44332,-48.23,20230712,15636,46.78,20230103,49900,-54.01,20230712,17600,30.40,20230103,0.26,N,042660,5000,10893 억,,7914086,N,N,0,N,00,N
|
|
20231113,110441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23000,-700,5,-2.95,5691975750,244274,54.21,24150,24150,22800,30800,16600,23700,23301.58,3.65,0,-64650,24533,24116,23683,23266,22833,24325,23475,10894,7100,5000,17060,50,1,216873399,49881,-1.41,3.31,12,0.11,-16262.00,6950.00,44332,20230712,-48.12,15636,20230103,47.10,44332,-48.12,20230712,15636,47.10,20230103,49900,-53.91,20230712,17600,30.68,20230103,0.26,N,042660,5000,10893 억,,7914086,N,N,0,N,00,N
|
|
20231113,100439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23100,-600,5,-2.53,3266715400,138634,30.76,24150,24150,23050,30800,16600,23700,23563.58,3.65,0,-57460,24533,24116,23683,23266,22833,24325,23475,10894,7100,5000,17060,50,1,216873399,50098,-1.42,3.32,12,0.06,-16262.00,6950.00,44332,20230712,-47.89,15636,20230103,47.74,44332,-47.89,20230712,15636,47.74,20230103,49900,-53.71,20230712,17600,31.25,20230103,0.26,N,042660,5000,10893 억,,7914086,N,N,0,N,00,N
|
|
20231113,090443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23800,100,2,0.42,1001049200,41808,9.28,24150,24150,23650,30800,16600,23700,23944.04,3.65,0,-31594,24533,24116,23683,23266,22833,24325,23475,10894,7100,5000,17060,50,1,216873399,51616,-1.46,3.42,12,0.02,-16262.00,6950.00,44332,20230712,-46.31,15636,20230103,52.21,44332,-46.31,20230712,15636,52.21,20230103,49900,-52.30,20230712,17600,35.23,20230103,0.26,N,042660,5000,10893 억,,7914086,N,N,0,N,00,N
|
|
20231110,160500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23700,-400,5,-1.66,10575077900,446852,74.85,23600,24100,23250,31300,16900,24100,23665.67,3.64,0,-26211,24833,24466,23833,23466,22833,24650,23650,10894,7200,5000,17350,50,1,216873399,51399,-1.46,3.41,12,0.21,-16262.00,6950.00,44332,20230712,-46.54,15636,20230103,51.57,44332,-46.54,20230712,15636,51.57,20230103,49900,-52.51,20230712,17600,34.66,20230103,0.23,N,042660,5000,10893 억,,7896260,N,N,188,N,00,N
|
|
20231110,150449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23700,-400,5,-1.66,9959700050,420873,70.50,23600,24100,23250,31300,16900,24100,23664.38,3.64,0,-28654,24833,24466,23833,23466,22833,24650,23650,10894,7200,5000,17350,50,1,216873399,51399,-1.46,3.41,12,0.19,-16262.00,6950.00,44332,20230712,-46.54,15636,20230103,51.57,44332,-46.54,20230712,15636,51.57,20230103,49900,-52.51,20230712,17600,34.66,20230103,0.23,N,042660,5000,10893 억,,7896260,N,N,188,N,00,N
|
|
20231110,140446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23900,-200,5,-0.83,7013576050,295690,49.53,23600,24100,23250,31300,16900,24100,23719.35,3.64,0,-50210,24833,24466,23833,23466,22833,24650,23650,10894,7200,5000,17350,50,1,216873399,51833,-1.47,3.44,12,0.14,-16262.00,6950.00,44332,20230712,-46.09,15636,20230103,52.85,44332,-46.09,20230712,15636,52.85,20230103,49900,-52.10,20230712,17600,35.80,20230103,0.23,N,042660,5000,10893 억,,7896260,N,N,188,N,00,N
|
|
20231110,130447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24000,-100,5,-0.41,6218725200,262389,43.95,23600,24100,23250,31300,16900,24100,23700.40,3.64,0,-41610,24833,24466,23833,23466,22833,24650,23650,10894,7200,5000,17350,50,1,216873399,52050,-1.48,3.45,12,0.12,-16262.00,6950.00,44332,20230712,-45.86,15636,20230103,53.49,44332,-45.86,20230712,15636,53.49,20230103,49900,-51.90,20230712,17600,36.36,20230103,0.23,N,042660,5000,10893 억,,7896260,N,N,188,N,00,N
|
|
20231110,120447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24000,-100,5,-0.41,5458092900,230686,38.64,23600,24100,23250,31300,16900,24100,23660.27,3.64,0,-34303,24833,24466,23833,23466,22833,24650,23650,10894,7200,5000,17350,50,1,216873399,52050,-1.48,3.45,12,0.11,-16262.00,6950.00,44332,20230712,-45.86,15636,20230103,53.49,44332,-45.86,20230712,15636,53.49,20230103,49900,-51.90,20230712,17600,36.36,20230103,0.23,N,042660,5000,10893 억,,7896260,N,N,188,N,00,N
|
|
20231110,110444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24000,-100,5,-0.41,4723648850,200038,33.51,23600,24100,23250,31300,16900,24100,23613.76,3.64,0,-20616,24833,24466,23833,23466,22833,24650,23650,10894,7200,5000,17350,50,1,216873399,52050,-1.48,3.45,12,0.09,-16262.00,6950.00,44332,20230712,-45.86,15636,20230103,53.49,44332,-45.86,20230712,15636,53.49,20230103,49900,-51.90,20230712,17600,36.36,20230103,0.23,N,042660,5000,10893 억,,7896260,N,N,188,N,00,N
|
|
20231110,100446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23800,-300,5,-1.24,3570684900,151734,25.42,23600,24100,23250,31300,16900,24100,23532.53,3.64,0,-28033,24833,24466,23833,23466,22833,24650,23650,10894,7200,5000,17350,50,1,216873399,51616,-1.46,3.42,12,0.07,-16262.00,6950.00,44332,20230712,-46.31,15636,20230103,52.21,44332,-46.31,20230712,15636,52.21,20230103,49900,-52.30,20230712,17600,35.23,20230103,0.23,N,042660,5000,10893 억,,7896260,N,N,188,N,00,N
|
|
20231110,090438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23450,-650,5,-2.70,1185196300,50442,8.45,23600,23650,23250,31300,16900,24100,23496.21,3.64,0,-8851,24833,24466,23833,23466,22833,24650,23650,10894,7200,5000,17350,50,1,216873399,50857,-1.44,3.37,12,0.02,-16262.00,6950.00,44332,20230712,-47.10,15636,20230103,49.97,44332,-47.10,20230712,15636,49.97,20230103,49900,-53.01,20230712,17600,33.24,20230103,0.23,N,042660,5000,10893 억,,7896260,N,N,188,N,00,N
|
|
20231109,160434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24100,-450,5,-1.83,14137903200,595039,72.88,23350,24200,23200,31900,17200,24550,23759.34,3.63,0,-42930,27250,25900,25150,23800,23050,25525,23425,10894,7350,5000,17670,50,1,216873399,52266,-1.48,3.47,12,0.27,-16262.00,6950.00,44332,20230712,-45.64,15636,20230103,54.13,44332,-45.64,20230712,15636,54.13,20230103,49900,-51.70,20230712,17600,36.93,20230103,0.23,N,042660,5000,10893 억,,7868500,N,N,188,N,00,N
|
|
20231109,150436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24100,-450,5,-1.83,12303995950,518927,63.56,23350,24200,23200,31900,17200,24550,23710.29,3.63,0,-51772,27250,25900,25150,23800,23050,25525,23425,10894,7350,5000,17670,50,1,216873399,52266,-1.48,3.47,12,0.24,-16262.00,6950.00,44332,20230712,-45.64,15636,20230103,54.13,44332,-45.64,20230712,15636,54.13,20230103,49900,-51.70,20230712,17600,36.93,20230103,0.23,N,042660,5000,10893 억,,7868500,N,N,4,N,00,N
|
|
20231109,140434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23800,-750,5,-3.05,11229112900,474153,58.08,23350,24200,23200,31900,17200,24550,23682.28,3.63,0,-51757,27250,25900,25150,23800,23050,25525,23425,10894,7350,5000,17670,50,1,216873399,51616,-1.46,3.42,12,0.22,-16262.00,6950.00,44332,20230712,-46.31,15636,20230103,52.21,44332,-46.31,20230712,15636,52.21,20230103,49900,-52.30,20230712,17600,35.23,20230103,0.23,N,042660,5000,10893 억,,7868500,N,N,4,N,00,N
|
|
20231109,130436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23850,-700,5,-2.85,10474614950,442552,54.21,23350,24200,23200,31900,17200,24550,23668.47,3.63,0,-56564,27250,25900,25150,23800,23050,25525,23425,10894,7350,5000,17670,50,1,216873399,51724,-1.47,3.43,12,0.20,-16262.00,6950.00,44332,20230712,-46.20,15636,20230103,52.53,44332,-46.20,20230712,15636,52.53,20230103,49900,-52.20,20230712,17600,35.51,20230103,0.23,N,042660,5000,10893 억,,7868500,N,N,4,N,00,N
|
|
20231109,120437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24000,-550,5,-2.24,9595038800,405764,49.70,23350,24200,23200,31900,17200,24550,23646.62,3.63,0,-53748,27250,25900,25150,23800,23050,25525,23425,10894,7350,5000,17670,50,1,216873399,52050,-1.48,3.45,12,0.19,-16262.00,6950.00,44332,20230712,-45.86,15636,20230103,53.49,44332,-45.86,20230712,15636,53.49,20230103,49900,-51.90,20230712,17600,36.36,20230103,0.23,N,042660,5000,10893 억,,7868500,N,N,4,N,00,N
|
|
20231109,110437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23650,-900,5,-3.67,8380837950,354728,43.45,23350,24200,23200,31900,17200,24550,23625.84,3.63,0,-55412,27250,25900,25150,23800,23050,25525,23425,10894,7350,5000,17670,50,1,216873399,51291,-1.45,3.40,12,0.16,-16262.00,6950.00,44332,20230712,-46.65,15636,20230103,51.25,44332,-46.65,20230712,15636,51.25,20230103,49900,-52.61,20230712,17600,34.38,20230103,0.23,N,042660,5000,10893 억,,7868500,N,N,4,N,00,N
|
|
20231109,100433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23550,-1000,5,-4.07,5157462250,217306,26.62,23350,24200,23350,31900,17200,24550,23733.26,3.63,0,-27991,27250,25900,25150,23800,23050,25525,23425,10894,7350,5000,17670,50,1,216873399,51074,-1.45,3.39,12,0.10,-16262.00,6950.00,44332,20230712,-46.88,15636,20230103,50.61,44332,-46.88,20230712,15636,50.61,20230103,49900,-52.81,20230712,17600,33.81,20230103,0.23,N,042660,5000,10893 억,,7868500,N,N,4,N,00,N
|
|
20231109,090434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23850,-700,5,-2.85,953845400,40050,4.91,23350,24200,23350,31900,17200,24550,23814.53,3.63,0,-4272,27250,25900,25150,23800,23050,25525,23425,10894,7350,5000,17670,50,1,216873399,51724,-1.47,3.43,12,0.02,-16262.00,6950.00,44332,20230712,-46.20,15636,20230103,52.53,44332,-46.20,20230712,15636,52.53,20230103,49900,-52.20,20230712,17600,35.51,20230103,0.23,N,042660,5000,10893 억,,7868500,N,N,4,N,00,N
|
|
20231108,160431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24550,-1750,5,-6.65,20178388000,809723,95.50,26500,26500,24400,34150,18450,26300,24920.52,3.67,0,-192798,27200,26750,26150,25700,25100,26450,25400,10894,7850,5000,18930,50,1,216873399,53242,-1.51,3.53,12,0.37,-16262.00,6950.00,44332,20230712,-44.62,15636,20230103,57.01,44332,-44.62,20230712,15636,57.01,20230103,49900,-50.80,20230712,17600,39.49,20230103,0.26,N,042660,5000,10893 억,,7962985,N,N,4,N,00,N
|
|
20231108,150434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24450,-1850,5,-7.03,18474245600,740238,87.30,26500,26500,24400,34150,18450,26300,24957.17,3.67,0,-195664,27200,26750,26150,25700,25100,26450,25400,10894,7850,5000,18930,50,1,216873399,53026,-1.50,3.52,12,0.34,-16262.00,6950.00,44332,20230712,-44.85,15636,20230103,56.37,44332,-44.85,20230712,15636,56.37,20230103,49900,-51.00,20230712,17600,38.92,20230103,0.26,N,042660,5000,10893 억,,7962985,N,N,517,N,00,N
|
|
20231108,140433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24750,-1550,5,-5.89,16106339450,643766,75.92,26500,26500,24400,34150,18450,26300,25018.93,3.67,0,-167912,27200,26750,26150,25700,25100,26450,25400,10894,7850,5000,18930,50,1,216873399,53676,-1.52,3.56,12,0.30,-16262.00,6950.00,44332,20230712,-44.17,15636,20230103,58.29,44332,-44.17,20230712,15636,58.29,20230103,49900,-50.40,20230712,17600,40.62,20230103,0.26,N,042660,5000,10893 억,,7962985,N,N,517,N,00,N
|
|
20231108,130433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24700,-1600,5,-6.08,14777571800,590019,69.59,26500,26500,24400,34150,18450,26300,25045.92,3.67,0,-151554,27200,26750,26150,25700,25100,26450,25400,10894,7850,5000,18930,50,1,216873399,53568,-1.52,3.55,12,0.27,-16262.00,6950.00,44332,20230712,-44.28,15636,20230103,57.97,44332,-44.28,20230712,15636,57.97,20230103,49900,-50.50,20230712,17600,40.34,20230103,0.26,N,042660,5000,10893 억,,7962985,N,N,517,N,00,N
|
|
20231108,120434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24550,-1750,5,-6.65,13537374350,539566,63.63,26500,26500,24400,34150,18450,26300,25089.37,3.67,0,-134528,27200,26750,26150,25700,25100,26450,25400,10894,7850,5000,18930,50,1,216873399,53242,-1.51,3.53,12,0.25,-16262.00,6950.00,44332,20230712,-44.62,15636,20230103,57.01,44332,-44.62,20230712,15636,57.01,20230103,49900,-50.80,20230712,17600,39.49,20230103,0.26,N,042660,5000,10893 억,,7962985,N,N,517,N,00,N
|
|
20231108,110431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24450,-1850,5,-7.03,11224875200,445250,52.51,26500,26500,24400,34150,18450,26300,25210.27,3.67,0,-115680,27200,26750,26150,25700,25100,26450,25400,10894,7850,5000,18930,50,1,216873399,53026,-1.50,3.52,12,0.21,-16262.00,6950.00,44332,20230712,-44.85,15636,20230103,56.37,44332,-44.85,20230712,15636,56.37,20230103,49900,-51.00,20230712,17600,38.92,20230103,0.26,N,042660,5000,10893 억,,7962985,N,N,517,N,00,N
|
|
20231108,100432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25150,-1150,5,-4.37,5923330700,231584,27.31,26500,26500,25100,34150,18450,26300,25577.46,3.67,0,-55511,27200,26750,26150,25700,25100,26450,25400,10894,7850,5000,18930,50,1,216873399,54544,-1.55,3.62,12,0.11,-16262.00,6950.00,44332,20230712,-43.27,15636,20230103,60.85,44332,-43.27,20230712,15636,60.85,20230103,49900,-49.60,20230712,17600,42.90,20230103,0.26,N,042660,5000,10893 억,,7962985,N,N,517,N,00,N
|
|
20231108,090431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25900,-400,5,-1.52,891121850,34115,4.02,26500,26500,25700,34150,18450,26300,26121.11,3.67,0,-12697,27200,26750,26150,25700,25100,26450,25400,10894,7850,5000,18930,50,1,216873399,56170,-1.59,3.73,12,0.02,-16262.00,6950.00,44332,20230712,-41.58,15636,20230103,65.64,44332,-41.58,20230712,15636,65.64,20230103,49900,-48.10,20230712,17600,47.16,20230103,0.26,N,042660,5000,10893 억,,7962985,N,N,517,N,00,N
|
|
20231107,160433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26300,-500,5,-1.87,21981294050,844161,65.74,26500,26600,25550,34800,18800,26800,26038.26,3.63,0,-11408,28700,27750,25850,24900,23000,28225,25375,10894,8000,5000,19290,50,1,216873399,57038,-1.62,3.78,12,0.39,-16262.00,6950.00,44332,20230712,-40.67,15636,20230103,68.20,44332,-40.67,20230712,15636,68.20,20230103,49900,-47.29,20230712,17600,49.43,20230103,0.24,N,042660,5000,10893 억,,7878403,N,N,517,N,00,N
|
|
20231107,150433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26100,-700,5,-2.61,19772699450,760061,59.19,26500,26600,25550,34800,18800,26800,26014.57,3.63,0,-13341,28700,27750,25850,24900,23000,28225,25375,10894,8000,5000,19290,50,1,216873399,56604,-1.60,3.76,12,0.35,-16262.00,6950.00,44332,20230712,-41.13,15636,20230103,66.92,44332,-41.13,20230712,15636,66.92,20230103,49900,-47.70,20230712,17600,48.30,20230103,0.24,N,042660,5000,10893 억,,7878403,N,N,168,N,00,N
|
|
20231107,140435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25950,-850,5,-3.17,17478905700,671853,52.32,26500,26600,25550,34800,18800,26800,26015.91,3.63,0,-2889,28700,27750,25850,24900,23000,28225,25375,10894,8000,5000,19290,50,1,216873399,56279,-1.60,3.73,12,0.31,-16262.00,6950.00,44332,20230712,-41.46,15636,20230103,65.96,44332,-41.46,20230712,15636,65.96,20230103,49900,-48.00,20230712,17600,47.44,20230103,0.24,N,042660,5000,10893 억,,7878403,N,N,168,N,00,N
|
|
20231107,130434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25850,-950,5,-3.54,16016579300,615413,47.93,26500,26600,25550,34800,18800,26800,26025.68,3.63,0,3740,28700,27750,25850,24900,23000,28225,25375,10894,8000,5000,19290,50,1,216873399,56062,-1.59,3.72,12,0.28,-16262.00,6950.00,44332,20230712,-41.69,15636,20230103,65.32,44332,-41.69,20230712,15636,65.32,20230103,49900,-48.20,20230712,17600,46.88,20230103,0.24,N,042660,5000,10893 억,,7878403,N,N,168,N,00,N
|
|
20231107,120430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25800,-1000,5,-3.73,14170330050,543681,42.34,26500,26600,25600,34800,18800,26800,26063.62,3.63,0,4597,28700,27750,25850,24900,23000,28225,25375,10894,8000,5000,19290,50,1,216873399,55953,-1.59,3.71,12,0.25,-16262.00,6950.00,44332,20230712,-41.80,15636,20230103,65.00,44332,-41.80,20230712,15636,65.00,20230103,49900,-48.30,20230712,17600,46.59,20230103,0.24,N,042660,5000,10893 억,,7878403,N,N,168,N,00,N
|
|
20231107,110432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25900,-900,5,-3.36,11704300900,447990,34.89,26500,26600,25600,34800,18800,26800,26126.18,3.63,0,6973,28700,27750,25850,24900,23000,28225,25375,10894,8000,5000,19290,50,1,216873399,56170,-1.59,3.73,12,0.21,-16262.00,6950.00,44332,20230712,-41.58,15636,20230103,65.64,44332,-41.58,20230712,15636,65.64,20230103,49900,-48.10,20230712,17600,47.16,20230103,0.24,N,042660,5000,10893 억,,7878403,N,N,168,N,00,N
|
|
20231107,100436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26350,-450,5,-1.68,9232243650,353373,27.52,26500,26600,25600,34800,18800,26800,26125.96,3.63,0,12905,28700,27750,25850,24900,23000,28225,25375,10894,8000,5000,19290,50,1,216873399,57146,-1.62,3.79,12,0.16,-16262.00,6950.00,44332,20230712,-40.56,15636,20230103,68.52,44332,-40.56,20230712,15636,68.52,20230103,49900,-47.19,20230712,17600,49.72,20230103,0.24,N,042660,5000,10893 억,,7878403,N,N,168,N,00,N
|
|
20231107,090425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25900,-900,5,-3.36,2384756650,91349,7.11,26500,26500,25700,34800,18800,26800,26105.62,3.63,0,-13904,28700,27750,25850,24900,23000,28225,25375,10894,8000,5000,19290,50,1,216873399,56170,-1.59,3.73,12,0.04,-16262.00,6950.00,44332,20230712,-41.58,15636,20230103,65.64,44332,-41.58,20230712,15636,65.64,20230103,49900,-48.10,20230712,17600,47.16,20230103,0.24,N,042660,5000,10893 억,,7878403,N,N,168,N,00,N
|
|
20231106,160422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26800,2900,2,12.13,32317373100,1274484,96.06,24400,26800,23950,31050,16750,23900,25355.70,3.62,0,23735,25166,24532,23916,23282,22666,24225,22975,10894,7150,5000,17200,50,1,216873399,58122,-1.65,3.86,12,0.59,-16262.00,6950.00,44332,20230712,-39.55,15636,20230103,71.40,44332,-39.55,20230712,15636,71.40,20230103,49900,-46.29,20230712,17600,52.27,20230103,0.24,Y,042660,5000,10893 억,,7857387,N,N,168,N,00,N
|
|
20231106,150425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26250,2350,2,9.83,29564872650,1170769,88.25,24400,26450,23950,31050,16750,23900,25252.76,3.62,0,12845,25166,24532,23916,23282,22666,24225,22975,10894,7150,5000,17200,50,1,216873399,56929,-1.61,3.78,12,0.54,-16262.00,6950.00,44332,20230712,-40.79,15636,20230103,67.88,44332,-40.79,20230712,15636,67.88,20230103,49900,-47.39,20230712,17600,49.15,20230103,0.24,Y,042660,5000,10893 억,,7857387,N,N,225412,N,00,N
|
|
20231106,140423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25800,1900,2,7.95,24200144150,965189,72.75,24400,26000,23950,31050,16750,23900,25073.20,3.62,0,25638,25166,24532,23916,23282,22666,24225,22975,10894,7150,5000,17200,50,1,216873399,55953,-1.59,3.71,12,0.45,-16262.00,6950.00,44332,20230712,-41.80,15636,20230103,65.00,44332,-41.80,20230712,15636,65.00,20230103,49900,-48.30,20230712,17600,46.59,20230103,0.24,Y,042660,5000,10893 억,,7857387,N,N,225412,N,00,N
|
|
20231106,130428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25550,1650,2,6.90,19465093250,781719,58.92,24400,25700,23950,31050,16750,23900,24900.63,3.62,0,46086,25166,24532,23916,23282,22666,24225,22975,10894,7150,5000,17200,50,1,216873399,55411,-1.57,3.68,12,0.36,-16262.00,6950.00,44332,20230712,-42.37,15636,20230103,63.40,44332,-42.37,20230712,15636,63.40,20230103,49900,-48.80,20230712,17600,45.17,20230103,0.24,Y,042660,5000,10893 억,,7857387,N,N,225412,N,00,N
|
|
20231106,120425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25550,1650,2,6.90,16992177850,684627,51.60,24400,25700,23950,31050,16750,23900,24819.88,3.62,0,55154,25166,24532,23916,23282,22666,24225,22975,10894,7150,5000,17200,50,1,216873399,55411,-1.57,3.68,12,0.32,-16262.00,6950.00,44332,20230712,-42.37,15636,20230103,63.40,44332,-42.37,20230712,15636,63.40,20230103,49900,-48.80,20230712,17600,45.17,20230103,0.24,Y,042660,5000,10893 억,,7857387,N,N,225412,N,00,N
|
|
20231106,110425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25300,1400,2,5.86,12607360850,511752,38.57,24400,25300,23950,31050,16750,23900,24635.97,3.62,0,56247,25166,24532,23916,23282,22666,24225,22975,10894,7150,5000,17200,50,1,216873399,54869,-1.56,3.64,12,0.24,-16262.00,6950.00,44332,20230712,-42.93,15636,20230103,61.81,44332,-42.93,20230712,15636,61.81,20230103,49900,-49.30,20230712,17600,43.75,20230103,0.24,Y,042660,5000,10893 억,,7857387,N,N,225412,N,00,N
|
|
20231106,100404,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24600,700,2,2.93,7082476850,290994,21.93,24400,24650,23950,31050,16750,23900,24339.21,3.62,0,25021,25166,24532,23916,23282,22666,24225,22975,10894,7150,5000,17200,50,1,216873399,53351,-1.51,3.54,12,0.13,-16262.00,6950.00,44332,20230712,-44.51,15636,20230103,57.33,44332,-44.51,20230712,15636,57.33,20230103,49900,-50.70,20230712,17600,39.77,20230103,0.24,Y,042660,5000,10893 억,,7857387,N,N,225412,N,00,N
|
|
20231106,090425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24300,400,2,1.67,1688570950,69469,5.24,24400,24500,24050,31050,16750,23900,24308.00,3.62,0,-11310,25166,24532,23916,23282,22666,24225,22975,10894,7150,5000,17200,50,1,216873399,52700,-1.49,3.50,12,0.03,-16262.00,6950.00,44332,20230712,-45.19,15636,20230103,55.41,44332,-45.19,20230712,15636,55.41,20230103,49900,-51.30,20230712,17600,38.07,20230103,0.24,Y,042660,5000,10893 억,,7857387,N,N,225412,N,00,N
|
|
20231103,160419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23900,0,3,0.00,31717295900,1323632,182.31,24150,24550,23300,31050,16750,23900,23962.53,3.47,0,283600,24466,24182,23916,23632,23366,24325,23775,10894,7150,5000,17200,50,1,216873399,51833,-1.47,3.44,12,0.61,-16262.00,6950.00,44332,20230712,-46.09,15636,20230103,52.85,44332,-46.09,20230712,15636,52.85,20230103,49900,-52.10,20230712,17600,35.80,20230103,0.24,Y,042660,5000,10893 억,,7516095,N,N,225412,N,00,N
|
|
20231103,150420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23900,0,3,0.00,28220923450,1177176,162.14,24150,24550,23300,31050,16750,23900,23973.41,3.47,0,241184,24466,24182,23916,23632,23366,24325,23775,10894,7150,5000,17200,50,1,216873399,51833,-1.47,3.44,12,0.54,-16262.00,6950.00,44332,20230712,-46.09,15636,20230103,52.85,44332,-46.09,20230712,15636,52.85,20230103,49900,-52.10,20230712,17600,35.80,20230103,0.24,Y,042660,5000,10893 억,,7516095,N,N,177487,N,00,N
|
|
20231103,140419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24300,400,2,1.67,22525358200,939860,129.45,24150,24550,23300,31050,16750,23900,23966.72,3.47,0,191758,24466,24182,23916,23632,23366,24325,23775,10894,7150,5000,17200,50,1,216873399,52700,-1.49,3.50,12,0.43,-16262.00,6950.00,44332,20230712,-45.19,15636,20230103,55.41,44332,-45.19,20230712,15636,55.41,20230103,49900,-51.30,20230712,17600,38.07,20230103,0.24,Y,042660,5000,10893 억,,7516095,N,N,177487,N,00,N
|
|
20231103,130419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24200,300,2,1.26,17388351200,728638,100.36,24150,24400,23300,31050,16750,23900,23864.18,3.47,0,160633,24466,24182,23916,23632,23366,24325,23775,10894,7150,5000,17200,50,1,216873399,52483,-1.49,3.48,12,0.34,-16262.00,6950.00,44332,20230712,-45.41,15636,20230103,54.77,44332,-45.41,20230712,15636,54.77,20230103,49900,-51.50,20230712,17600,37.50,20230103,0.24,Y,042660,5000,10893 억,,7516095,N,N,177487,N,00,N
|
|
20231103,120418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24150,250,2,1.05,14524579100,610643,84.11,24150,24150,23300,31050,16750,23900,23785.71,3.47,0,120419,24466,24182,23916,23632,23366,24325,23775,10894,7150,5000,17200,50,1,216873399,52375,-1.49,3.47,12,0.28,-16262.00,6950.00,44332,20230712,-45.52,15636,20230103,54.45,44332,-45.52,20230712,15636,54.45,20230103,49900,-51.60,20230712,17600,37.22,20230103,0.24,Y,042660,5000,10893 억,,7516095,N,N,177487,N,00,N
|
|
20231103,110422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23900,0,3,0.00,10338729650,436249,60.09,24150,24150,23300,31050,16750,23900,23699.15,3.47,0,27426,24466,24182,23916,23632,23366,24325,23775,10894,7150,5000,17200,50,1,216873399,51833,-1.47,3.44,12,0.20,-16262.00,6950.00,44332,20230712,-46.09,15636,20230103,52.85,44332,-46.09,20230712,15636,52.85,20230103,49900,-52.10,20230712,17600,35.80,20230103,0.24,Y,042660,5000,10893 억,,7516095,N,N,177487,N,00,N
|
|
20231103,100416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23450,-450,5,-1.88,7092671850,299001,41.18,24150,24150,23300,31050,16750,23900,23721.23,3.47,0,13281,24466,24182,23916,23632,23366,24325,23775,10894,7150,5000,17200,50,1,216873399,50857,-1.44,3.37,12,0.14,-16262.00,6950.00,44332,20230712,-47.10,15636,20230103,49.97,44332,-47.10,20230712,15636,49.97,20230103,49900,-53.01,20230712,17600,33.24,20230103,0.24,Y,042660,5000,10893 억,,7516095,N,N,177487,N,00,N
|
|
20231103,090415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23950,50,2,0.21,1488163500,61968,8.54,24150,24150,23850,31050,16750,23900,24015.03,3.47,0,-12221,24466,24182,23916,23632,23366,24325,23775,10894,7150,5000,17200,50,1,216873399,51941,-1.47,3.45,12,0.03,-16262.00,6950.00,44332,20230712,-45.98,15636,20230103,53.17,44332,-45.98,20230712,15636,53.17,20230103,49900,-52.00,20230712,17600,36.08,20230103,0.24,Y,042660,5000,10893 억,,7516095,N,N,177487,N,00,N
|
|
20231102,160416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23900,350,2,1.49,17260079600,722299,114.47,23850,24200,23650,30600,16500,23550,23896.03,3.40,0,140091,24483,24016,23683,23216,22883,24250,23450,10894,7050,5000,16950,50,1,216873399,51833,-1.47,3.44,12,0.33,-16262.00,6950.00,44332,20230712,-46.09,15636,20230103,52.85,44332,-46.09,20230712,15636,52.85,20230103,49900,-52.10,20230712,17600,35.80,20230103,0.23,Y,042660,5000,10893 억,,7379547,N,N,177487,N,00,N
|
|
20231102,150420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23900,350,2,1.49,15762106150,659566,104.53,23850,24200,23650,30600,16500,23550,23897.69,3.40,0,135908,24483,24016,23683,23216,22883,24250,23450,10894,7050,5000,16950,50,1,216873399,51833,-1.47,3.44,12,0.30,-16262.00,6950.00,44332,20230712,-46.09,15636,20230103,52.85,44332,-46.09,20230712,15636,52.85,20230103,49900,-52.10,20230712,17600,35.80,20230103,0.23,Y,042660,5000,10893 억,,7379547,N,N,145194,N,00,N
|
|
20231102,140413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23850,300,2,1.27,14495182650,606443,96.11,23850,24200,23650,30600,16500,23550,23901.97,3.40,0,124772,24483,24016,23683,23216,22883,24250,23450,10894,7050,5000,16950,50,1,216873399,51724,-1.47,3.43,12,0.28,-16262.00,6950.00,44332,20230712,-46.20,15636,20230103,52.53,44332,-46.20,20230712,15636,52.53,20230103,49900,-52.20,20230712,17600,35.51,20230103,0.23,Y,042660,5000,10893 억,,7379547,N,N,145194,N,00,N
|
|
20231102,130417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23900,350,2,1.49,12335340400,515664,81.73,23850,24200,23650,30600,16500,23550,23921.28,3.40,0,95672,24483,24016,23683,23216,22883,24250,23450,10894,7050,5000,16950,50,1,216873399,51833,-1.47,3.44,12,0.24,-16262.00,6950.00,44332,20230712,-46.09,15636,20230103,52.85,44332,-46.09,20230712,15636,52.85,20230103,49900,-52.10,20230712,17600,35.80,20230103,0.23,Y,042660,5000,10893 억,,7379547,N,N,145194,N,00,N
|
|
20231102,120414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23850,300,2,1.27,10985425550,458954,72.74,23850,24200,23650,30600,16500,23550,23935.79,3.40,0,83757,24483,24016,23683,23216,22883,24250,23450,10894,7050,5000,16950,50,1,216873399,51724,-1.47,3.43,12,0.21,-16262.00,6950.00,44332,20230712,-46.20,15636,20230103,52.53,44332,-46.20,20230712,15636,52.53,20230103,49900,-52.20,20230712,17600,35.51,20230103,0.23,Y,042660,5000,10893 억,,7379547,N,N,145194,N,00,N
|
|
20231102,110414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24150,600,2,2.55,9481329600,396112,62.78,23850,24200,23650,30600,16500,23550,23935.98,3.40,0,86334,24483,24016,23683,23216,22883,24250,23450,10894,7050,5000,16950,50,1,216873399,52375,-1.49,3.47,12,0.18,-16262.00,6950.00,44332,20230712,-45.52,15636,20230103,54.45,44332,-45.52,20230712,15636,54.45,20230103,49900,-51.60,20230712,17600,37.22,20230103,0.23,Y,042660,5000,10893 억,,7379547,N,N,145194,N,00,N
|
|
20231102,100414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23950,400,2,1.70,5875970450,246118,39.01,23850,24100,23650,30600,16500,23550,23874.61,3.40,0,40424,24483,24016,23683,23216,22883,24250,23450,10894,7050,5000,16950,50,1,216873399,51941,-1.47,3.45,12,0.11,-16262.00,6950.00,44332,20230712,-45.98,15636,20230103,53.17,44332,-45.98,20230712,15636,53.17,20230103,49900,-52.00,20230712,17600,36.08,20230103,0.23,Y,042660,5000,10893 억,,7379547,N,N,145194,N,00,N
|
|
20231102,090419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23900,350,2,1.49,873385350,36640,5.81,23850,23950,23650,30600,16500,23550,23836.95,3.40,0,10686,24483,24016,23683,23216,22883,24250,23450,10894,7050,5000,16950,50,1,216873399,51833,-1.47,3.44,12,0.02,-16262.00,6950.00,44332,20230712,-46.09,15636,20230103,52.85,44332,-46.09,20230712,15636,52.85,20230103,49900,-52.10,20230712,17600,35.80,20230103,0.23,Y,042660,5000,10893 억,,7379547,N,N,145194,N,00,N
|
|
20231101,160414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23550,-50,5,-0.21,14879980400,628850,97.47,23400,24150,23350,30650,16550,23600,23662.29,3.33,0,-9291,25833,24716,24033,22916,22233,24375,22575,10894,7050,5000,16990,50,1,216873399,51074,-1.45,3.39,12,0.29,-16262.00,6950.00,44332,20230712,-46.88,15636,20230103,50.61,44332,-46.88,20230712,15636,50.61,20230103,49900,-52.81,20230712,17600,33.81,20230103,0.23,Y,042660,5000,10893 억,,7212504,N,N,145194,N,00,N
|
|
20231101,150412,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23550,-50,5,-0.21,12841404650,541954,84.00,23400,24150,23400,30650,16550,23600,23694.64,3.33,0,-38168,25833,24716,24033,22916,22233,24375,22575,10894,7050,5000,16990,50,1,216873399,51074,-1.45,3.39,12,0.25,-16262.00,6950.00,44332,20230712,-46.88,15636,20230103,50.61,44332,-46.88,20230712,15636,50.61,20230103,49900,-52.81,20230712,17600,33.81,20230103,0.23,Y,042660,5000,10893 억,,7212504,N,N,173723,N,00,N
|
|
20231101,140409,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23600,0,3,0.00,10395255400,437836,67.86,23400,24150,23400,30650,16550,23600,23742.35,3.33,0,-47214,25833,24716,24033,22916,22233,24375,22575,10894,7050,5000,16990,50,1,216873399,51182,-1.45,3.40,12,0.20,-16262.00,6950.00,44332,20230712,-46.77,15636,20230103,50.93,44332,-46.77,20230712,15636,50.93,20230103,49900,-52.71,20230712,17600,34.09,20230103,0.23,Y,042660,5000,10893 억,,7212504,N,N,173723,N,00,N
|
|
20231101,130413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23650,50,2,0.21,8966901550,377343,58.48,23400,24150,23400,30650,16550,23600,23763.26,3.33,0,-46213,25833,24716,24033,22916,22233,24375,22575,10894,7050,5000,16990,50,1,216873399,51291,-1.45,3.40,12,0.17,-16262.00,6950.00,44332,20230712,-46.65,15636,20230103,51.25,44332,-46.65,20230712,15636,51.25,20230103,49900,-52.61,20230712,17600,34.38,20230103,0.23,Y,042660,5000,10893 억,,7212504,N,N,173723,N,00,N
|
|
20231101,120420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23800,200,2,0.85,8058387600,339011,52.54,23400,24150,23400,30650,16550,23600,23770.28,3.33,0,-36906,25833,24716,24033,22916,22233,24375,22575,10894,7050,5000,16990,50,1,216873399,51616,-1.46,3.42,12,0.16,-16262.00,6950.00,44332,20230712,-46.31,15636,20230103,52.21,44332,-46.31,20230712,15636,52.21,20230103,49900,-52.30,20230712,17600,35.23,20230103,0.23,Y,042660,5000,10893 억,,7212504,N,N,173723,N,00,N
|
|
20231101,110424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23600,0,3,0.00,6056374250,254411,39.43,23400,24150,23400,30650,16550,23600,23805.47,3.33,0,-12203,25833,24716,24033,22916,22233,24375,22575,10894,7050,5000,16990,50,1,216873399,51182,-1.45,3.40,12,0.12,-16262.00,6950.00,44332,20230712,-46.77,15636,20230103,50.93,44332,-46.77,20230712,15636,50.93,20230103,49900,-52.71,20230712,17600,34.09,20230103,0.23,Y,042660,5000,10893 억,,7212504,N,N,173723,N,00,N
|
|
20231101,100418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23800,200,2,0.85,3636397100,152103,23.57,23400,24150,23400,30650,16550,23600,23907.46,3.33,0,13650,25833,24716,24033,22916,22233,24375,22575,10894,7050,5000,16990,50,1,216873399,51616,-1.46,3.42,12,0.07,-16262.00,6950.00,44332,20230712,-46.31,15636,20230103,52.21,44332,-46.31,20230712,15636,52.21,20230103,49900,-52.30,20230712,17600,35.23,20230103,0.23,Y,042660,5000,10893 억,,7212504,N,N,173723,N,00,N
|
|
20231101,090420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23850,250,2,1.06,625207450,26483,4.10,23400,23950,23400,30650,16550,23600,23607.88,3.33,0,4465,25833,24716,24033,22916,22233,24375,22575,10894,7050,5000,16990,50,1,216873399,51724,-1.47,3.43,12,0.01,-16262.00,6950.00,44332,20230712,-46.20,15636,20230103,52.53,44332,-46.20,20230712,15636,52.53,20230103,49900,-52.20,20230712,17600,35.51,20230103,0.23,Y,042660,5000,10893 억,,7212504,N,N,173723,N,00,N
|