162 lines
75 KiB
CSV
162 lines
75 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
|
|
20231229,160524,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25100,150,2,0.60,20929595750,834015,122.60,24950,25400,24700,32400,17500,24950,25094.98,9.38,42649,132697,25383,25166,24733,24516,24083,25275,24625,15368,7450,5000,17960,50,1,306358899,76896,-1.71,4.01,12,0.27,-14641.00,6257.00,44332,20230712,-43.38,15636,20230103,60.53,44332,-43.38,20230712,15636,60.53,20230103,49900,-49.70,20230712,17600,42.61,20230103,0.32,N,042660,5000,15367 억,,28725195,N,N,562,N,00,N
|
|
20231229,150520,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25100,150,2,0.60,20929595750,834015,122.60,24950,25400,24700,32400,17500,24950,25094.98,9.38,42649,132697,25383,25166,24733,24516,24083,25275,24625,15368,7450,5000,17960,50,1,306358899,76896,-1.71,4.01,12,0.27,-14641.00,6257.00,44332,20230712,-43.38,15636,20230103,60.53,44332,-43.38,20230712,15636,60.53,20230103,49900,-49.70,20230712,17600,42.61,20230103,0.32,N,042660,5000,15367 억,,28725195,N,N,562,N,00,N
|
|
20231229,140521,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25100,150,2,0.60,20929595750,834015,122.60,24950,25400,24700,32400,17500,24950,25094.98,9.38,42649,132697,25383,25166,24733,24516,24083,25275,24625,15368,7450,5000,17960,50,1,306358899,76896,-1.71,4.01,12,0.27,-14641.00,6257.00,44332,20230712,-43.38,15636,20230103,60.53,44332,-43.38,20230712,15636,60.53,20230103,49900,-49.70,20230712,17600,42.61,20230103,0.32,N,042660,5000,15367 억,,28725195,N,N,562,N,00,N
|
|
20231229,130520,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25100,150,2,0.60,20929595750,834015,122.60,24950,25400,24700,32400,17500,24950,25094.98,9.38,42649,132697,25383,25166,24733,24516,24083,25275,24625,15368,7450,5000,17960,50,1,306358899,76896,-1.71,4.01,12,0.27,-14641.00,6257.00,44332,20230712,-43.38,15636,20230103,60.53,44332,-43.38,20230712,15636,60.53,20230103,49900,-49.70,20230712,17600,42.61,20230103,0.32,N,042660,5000,15367 억,,28725195,N,N,562,N,00,N
|
|
20231229,120521,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25100,150,2,0.60,20929595750,834015,122.60,24950,25400,24700,32400,17500,24950,25094.98,9.38,42649,132697,25383,25166,24733,24516,24083,25275,24625,15368,7450,5000,17960,50,1,306358899,76896,-1.71,4.01,12,0.27,-14641.00,6257.00,44332,20230712,-43.38,15636,20230103,60.53,44332,-43.38,20230712,15636,60.53,20230103,49900,-49.70,20230712,17600,42.61,20230103,0.32,N,042660,5000,15367 억,,28725195,N,N,562,N,00,N
|
|
20231229,110501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25100,150,2,0.60,20929595750,834015,122.60,24950,25400,24700,32400,17500,24950,25094.98,9.38,42649,132697,25383,25166,24733,24516,24083,25275,24625,15368,7450,5000,17960,50,1,306358899,76896,-1.71,4.01,12,0.27,-14641.00,6257.00,44332,20230712,-43.38,15636,20230103,60.53,44332,-43.38,20230712,15636,60.53,20230103,49900,-49.70,20230712,17600,42.61,20230103,0.32,N,042660,5000,15367 억,,28725195,N,N,562,N,00,N
|
|
20231229,100505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25100,150,2,0.60,20929595750,834015,122.60,24950,25400,24700,32400,17500,24950,25094.98,9.38,42649,132697,25383,25166,24733,24516,24083,25275,24625,15368,7450,5000,17960,50,1,306358899,76896,-1.71,4.01,12,0.27,-14641.00,6257.00,44332,20230712,-43.38,15636,20230103,60.53,44332,-43.38,20230712,15636,60.53,20230103,49900,-49.70,20230712,17600,42.61,20230103,0.32,N,042660,5000,15367 억,,28725195,N,N,562,N,00,N
|
|
20231229,090505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25100,150,2,0.60,20929595750,834015,122.60,24950,25400,24700,32400,17500,24950,25094.98,9.38,42649,132697,25383,25166,24733,24516,24083,25275,24625,15368,7450,5000,17960,50,1,306358899,76896,-1.71,4.01,12,0.27,-14641.00,6257.00,44332,20230712,-43.38,15636,20230103,60.53,44332,-43.38,20230712,15636,60.53,20230103,49900,-49.70,20230712,17600,42.61,20230103,0.32,N,042660,5000,15367 억,,28725195,N,N,562,N,00,N
|
|
20231228,160459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25100,150,2,0.60,20801716400,828919,121.85,24950,25400,24700,32400,17500,24950,25094.98,9.36,0,132697,25383,25166,24733,24516,24083,25275,24625,15368,7450,5000,17960,50,1,306358899,76896,-1.71,4.01,12,0.27,-14641.00,6257.00,44332,20230712,-43.38,15636,20230103,60.53,44332,-43.38,20230712,15636,60.53,20230103,49900,-49.70,20230712,17600,42.61,20230103,0.32,N,042660,5000,15367 억,,28682546,N,N,561,N,00,N
|
|
20231228,150505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25050,100,2,0.40,18849563400,751105,110.41,24950,25400,24700,32400,17500,24950,25095.78,9.36,0,111365,25383,25166,24733,24516,24083,25275,24625,15368,7450,5000,17960,50,1,306358899,76743,-1.71,4.00,12,0.25,-14641.00,6257.00,44332,20230712,-43.49,15636,20230103,60.21,44332,-43.49,20230712,15636,60.21,20230103,49900,-49.80,20230712,17600,42.33,20230103,0.32,N,042660,5000,15367 억,,28682546,N,N,2906,N,00,N
|
|
20231228,140459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25100,150,2,0.60,15548445600,619504,91.07,24950,25400,24700,32400,17500,24950,25098.22,9.36,0,68361,25383,25166,24733,24516,24083,25275,24625,15368,7450,5000,17960,50,1,306358899,76896,-1.71,4.01,12,0.20,-14641.00,6257.00,44332,20230712,-43.38,15636,20230103,60.53,44332,-43.38,20230712,15636,60.53,20230103,49900,-49.70,20230712,17600,42.61,20230103,0.32,N,042660,5000,15367 억,,28682546,N,N,2906,N,00,N
|
|
20231228,130500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25000,50,2,0.20,13458897050,535827,78.77,24950,25400,24700,32400,17500,24950,25117.99,9.36,0,51502,25383,25166,24733,24516,24083,25275,24625,15368,7450,5000,17960,50,1,306358899,76590,-1.71,4.00,12,0.17,-14641.00,6257.00,44332,20230712,-43.61,15636,20230103,59.89,44332,-43.61,20230712,15636,59.89,20230103,49900,-49.90,20230712,17600,42.05,20230103,0.32,N,042660,5000,15367 억,,28682546,N,N,2906,N,00,N
|
|
20231228,120502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25150,200,2,0.80,11079933000,440857,64.81,24950,25400,24700,32400,17500,24950,25132.71,9.36,0,51161,25383,25166,24733,24516,24083,25275,24625,15368,7450,5000,17960,50,1,306358899,77049,-1.72,4.02,12,0.14,-14641.00,6257.00,44332,20230712,-43.27,15636,20230103,60.85,44332,-43.27,20230712,15636,60.85,20230103,49900,-49.60,20230712,17600,42.90,20230103,0.32,N,042660,5000,15367 억,,28682546,N,N,2906,N,00,N
|
|
20231228,110501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25050,100,2,0.40,9418853650,374723,55.08,24950,25400,24700,32400,17500,24950,25135.51,9.36,0,40604,25383,25166,24733,24516,24083,25275,24625,15368,7450,5000,17960,50,1,306358899,76743,-1.71,4.00,12,0.12,-14641.00,6257.00,44332,20230712,-43.49,15636,20230103,60.21,44332,-43.49,20230712,15636,60.21,20230103,49900,-49.80,20230712,17600,42.33,20230103,0.32,N,042660,5000,15367 억,,28682546,N,N,2906,N,00,N
|
|
20231228,100459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25100,150,2,0.60,6695923050,266294,39.14,24950,25400,24700,32400,17500,24950,25144.85,9.36,0,30326,25383,25166,24733,24516,24083,25275,24625,15368,7450,5000,17960,50,1,306358899,76896,-1.71,4.01,12,0.09,-14641.00,6257.00,44332,20230712,-43.38,15636,20230103,60.53,44332,-43.38,20230712,15636,60.53,20230103,49900,-49.70,20230712,17600,42.61,20230103,0.32,N,042660,5000,15367 억,,28682546,N,N,2906,N,00,N
|
|
20231228,090459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25050,100,2,0.40,814595900,32653,4.80,24950,25100,24700,32400,17500,24950,24947.05,9.36,0,-3985,25383,25166,24733,24516,24083,25275,24625,15368,7450,5000,17960,50,1,306358899,76743,-1.71,4.00,12,0.01,-14641.00,6257.00,44332,20230712,-43.49,15636,20230103,60.21,44332,-43.49,20230712,15636,60.21,20230103,49900,-49.80,20230712,17600,42.33,20230103,0.32,N,042660,5000,15367 억,,28682546,N,N,2906,N,00,N
|
|
20231227,160457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24950,350,2,1.42,16742641350,676667,85.29,24700,24950,24300,31950,17250,24600,24741.71,9.34,0,70375,25466,25032,24666,24232,23866,24850,24050,15368,7350,5000,17710,50,1,306358899,76437,-1.70,3.99,12,0.22,-14641.00,6257.00,44332,20230712,-43.72,15636,20230103,59.57,44332,-43.72,20230712,15636,59.57,20230103,49900,-50.00,20230712,17600,41.76,20230103,0.33,N,042660,5000,15367 억,,28625257,N,N,2906,N,00,N
|
|
20231227,150503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24750,150,2,0.61,15160964150,613160,77.29,24700,24950,24300,31950,17250,24600,24725.96,9.34,0,56257,25466,25032,24666,24232,23866,24850,24050,15368,7350,5000,17710,50,1,306358899,75824,-1.69,3.96,12,0.20,-14641.00,6257.00,44332,20230712,-44.17,15636,20230103,58.29,44332,-44.17,20230712,15636,58.29,20230103,49900,-50.40,20230712,17600,40.62,20230103,0.33,N,042660,5000,15367 억,,28625257,N,N,484,N,00,N
|
|
20231227,140501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24800,200,2,0.81,12565068100,508433,64.09,24700,24950,24300,31950,17250,24600,24713.33,9.34,0,45772,25466,25032,24666,24232,23866,24850,24050,15368,7350,5000,17710,50,1,306358899,75977,-1.69,3.96,12,0.17,-14641.00,6257.00,44332,20230712,-44.06,15636,20230103,58.61,44332,-44.06,20230712,15636,58.61,20230103,49900,-50.30,20230712,17600,40.91,20230103,0.33,N,042660,5000,15367 억,,28625257,N,N,484,N,00,N
|
|
20231227,130457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24750,150,2,0.61,11030246300,446684,56.30,24700,24950,24300,31950,17250,24600,24693.63,9.34,0,33669,25466,25032,24666,24232,23866,24850,24050,15368,7350,5000,17710,50,1,306358899,75824,-1.69,3.96,12,0.15,-14641.00,6257.00,44332,20230712,-44.17,15636,20230103,58.29,44332,-44.17,20230712,15636,58.29,20230103,49900,-50.40,20230712,17600,40.62,20230103,0.33,N,042660,5000,15367 억,,28625257,N,N,484,N,00,N
|
|
20231227,120457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24600,0,3,0.00,8350043300,338831,42.71,24700,24950,24300,31950,17250,24600,24643.69,9.34,0,6025,25466,25032,24666,24232,23866,24850,24050,15368,7350,5000,17710,50,1,306358899,75364,-1.68,3.93,12,0.11,-14641.00,6257.00,44332,20230712,-44.51,15636,20230103,57.33,44332,-44.51,20230712,15636,57.33,20230103,49900,-50.70,20230712,17600,39.77,20230103,0.33,N,042660,5000,15367 억,,28625257,N,N,484,N,00,N
|
|
20231227,110500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24700,100,2,0.41,6991512600,283741,35.76,24700,24950,24300,31950,17250,24600,24640.48,9.34,0,6709,25466,25032,24666,24232,23866,24850,24050,15368,7350,5000,17710,50,1,306358899,75671,-1.69,3.95,12,0.09,-14641.00,6257.00,44332,20230712,-44.28,15636,20230103,57.97,44332,-44.28,20230712,15636,57.97,20230103,49900,-50.50,20230712,17600,40.34,20230103,0.33,N,042660,5000,15367 억,,28625257,N,N,484,N,00,N
|
|
20231227,100501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24550,-50,5,-0.20,4290395150,174087,21.94,24700,24950,24300,31950,17250,24600,24645.14,9.34,0,11637,25466,25032,24666,24232,23866,24850,24050,15368,7350,5000,17710,50,1,306358899,75211,-1.68,3.92,12,0.06,-14641.00,6257.00,44332,20230712,-44.62,15636,20230103,57.01,44332,-44.62,20230712,15636,57.01,20230103,49900,-50.80,20230712,17600,39.49,20230103,0.33,N,042660,5000,15367 억,,28625257,N,N,484,N,00,N
|
|
20231227,090501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24750,150,2,0.61,360577150,14583,1.84,24700,24800,24650,31950,17250,24600,24726.33,9.34,0,3708,25466,25032,24666,24232,23866,24850,24050,15368,7350,5000,17710,50,1,306358899,75824,-1.69,3.96,12,0.00,-14641.00,6257.00,44332,20230712,-44.17,15636,20230103,58.29,44332,-44.17,20230712,15636,58.29,20230103,49900,-50.40,20230712,17600,40.62,20230103,0.33,N,042660,5000,15367 억,,28625257,N,N,484,N,00,N
|
|
20231226,160502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24600,50,2,0.20,19407594600,788340,99.14,25100,25100,24300,31900,17200,24550,24618.37,9.37,-1033,14263,25050,24800,24600,24350,24150,24700,24250,15368,7350,5000,17670,50,1,306358899,75364,-1.68,3.93,12,0.26,-14641.00,6257.00,44332,20230712,-44.51,15636,20230103,57.33,44332,-44.51,20230712,15636,57.33,20230103,49900,-50.70,20230712,17600,39.77,20230103,0.32,N,042660,5000,15367 억,,28693158,N,N,484,N,00,N
|
|
20231226,150459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24600,50,2,0.20,18049427750,733111,92.20,25100,25100,24300,31900,17200,24550,24620.32,9.37,-1033,-2621,25050,24800,24600,24350,24150,24700,24250,15368,7350,5000,17670,50,1,306358899,75364,-1.68,3.93,12,0.24,-14641.00,6257.00,44332,20230712,-44.51,15636,20230103,57.33,44332,-44.51,20230712,15636,57.33,20230103,49900,-50.70,20230712,17600,39.77,20230103,0.32,N,042660,5000,15367 억,,28693158,N,N,892,N,00,N
|
|
20231226,140501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24500,-50,5,-0.20,15559247950,631724,79.45,25100,25100,24300,31900,17200,24550,24629.82,9.37,-1033,-47884,25050,24800,24600,24350,24150,24700,24250,15368,7350,5000,17670,50,1,306358899,75058,-1.67,3.92,12,0.21,-14641.00,6257.00,44332,20230712,-44.74,15636,20230103,56.69,44332,-44.74,20230712,15636,56.69,20230103,49900,-50.90,20230712,17600,39.20,20230103,0.32,N,042660,5000,15367 억,,28693158,N,N,892,N,00,N
|
|
20231226,130501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24400,-150,5,-0.61,14239799200,577910,72.68,25100,25100,24300,31900,17200,24550,24640.17,9.37,-1033,-60713,25050,24800,24600,24350,24150,24700,24250,15368,7350,5000,17670,50,1,306358899,74752,-1.67,3.90,12,0.19,-14641.00,6257.00,44332,20230712,-44.96,15636,20230103,56.05,44332,-44.96,20230712,15636,56.05,20230103,49900,-51.10,20230712,17600,38.64,20230103,0.32,N,042660,5000,15367 억,,28693158,N,N,892,N,00,N
|
|
20231226,120500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24550,0,3,0.00,11950395900,484432,60.92,25100,25100,24450,31900,17200,24550,24668.88,9.37,-1033,-44363,25050,24800,24600,24350,24150,24700,24250,15368,7350,5000,17670,50,1,306358899,75211,-1.68,3.92,12,0.16,-14641.00,6257.00,44332,20230712,-44.62,15636,20230103,57.01,44332,-44.62,20230712,15636,57.01,20230103,49900,-50.80,20230712,17600,39.49,20230103,0.32,N,042660,5000,15367 억,,28693158,N,N,892,N,00,N
|
|
20231226,110503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24750,200,2,0.81,9674255650,391768,49.27,25100,25100,24450,31900,17200,24550,24693.84,9.37,-1033,-44290,25050,24800,24600,24350,24150,24700,24250,15368,7350,5000,17670,50,1,306358899,75824,-1.69,3.96,12,0.13,-14641.00,6257.00,44332,20230712,-44.17,15636,20230103,58.29,44332,-44.17,20230712,15636,58.29,20230103,49900,-50.40,20230712,17600,40.62,20230103,0.32,N,042660,5000,15367 억,,28693158,N,N,892,N,00,N
|
|
20231226,100500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24650,100,2,0.41,7406681900,299980,37.73,25100,25100,24450,31900,17200,24550,24690.59,9.37,-1033,-68650,25050,24800,24600,24350,24150,24700,24250,15368,7350,5000,17670,50,1,306358899,75517,-1.68,3.94,12,0.10,-14641.00,6257.00,44332,20230712,-44.40,15636,20230103,57.65,44332,-44.40,20230712,15636,57.65,20230103,49900,-50.60,20230712,17600,40.06,20230103,0.32,N,042660,5000,15367 억,,28693158,N,N,892,N,00,N
|
|
20231226,090501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24750,200,2,0.81,1748229950,70137,8.82,25100,25100,24700,31900,17200,24550,24925.93,9.37,-1033,-21853,25050,24800,24600,24350,24150,24700,24250,15368,7350,5000,17670,50,1,306358899,75824,-1.69,3.96,12,0.02,-14641.00,6257.00,44332,20230712,-44.17,15636,20230103,58.29,44332,-44.17,20230712,15636,58.29,20230103,49900,-50.40,20230712,17600,40.62,20230103,0.32,N,042660,5000,15367 억,,28693158,N,N,892,N,00,N
|
|
20231222,160454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24550,50,2,0.20,18993494200,771836,46.03,24650,24850,24400,31850,17150,24500,24608.65,9.35,133,18708,25633,25066,24583,24016,23533,24825,23775,15368,7350,5000,17640,50,1,306358899,75211,-1.68,3.92,12,0.25,-14641.00,6257.00,44332,20230712,-44.62,15636,20230103,57.01,44332,-44.62,20230712,15636,57.01,20230103,49900,-50.80,20230712,17600,39.49,20230103,0.31,N,042660,5000,15367 억,,28648512,N,N,892,N,00,N
|
|
20231222,150454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24500,0,3,0.00,17251775250,700830,41.80,24650,24850,24400,31850,17150,24500,24616.22,9.35,133,35300,25633,25066,24583,24016,23533,24825,23775,15368,7350,5000,17640,50,1,306358899,75058,-1.67,3.92,12,0.23,-14641.00,6257.00,44332,20230712,-44.74,15636,20230103,56.69,44332,-44.74,20230712,15636,56.69,20230103,49900,-50.90,20230712,17600,39.20,20230103,0.31,N,042660,5000,15367 억,,28648512,N,N,11571,N,00,N
|
|
20231222,140452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24550,50,2,0.20,14553506650,590785,35.24,24650,24850,24400,31850,17150,24500,24634.20,9.35,133,28775,25633,25066,24583,24016,23533,24825,23775,15368,7350,5000,17640,50,1,306358899,75211,-1.68,3.92,12,0.19,-14641.00,6257.00,44332,20230712,-44.62,15636,20230103,57.01,44332,-44.62,20230712,15636,57.01,20230103,49900,-50.80,20230712,17600,39.49,20230103,0.31,N,042660,5000,15367 억,,28648512,N,N,11571,N,00,N
|
|
20231222,130450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24700,200,2,0.82,12858816150,522043,31.14,24650,24850,24400,31850,17150,24500,24631.74,9.35,133,23645,25633,25066,24583,24016,23533,24825,23775,15368,7350,5000,17640,50,1,306358899,75671,-1.69,3.95,12,0.17,-14641.00,6257.00,44332,20230712,-44.28,15636,20230103,57.97,44332,-44.28,20230712,15636,57.97,20230103,49900,-50.50,20230712,17600,40.34,20230103,0.31,N,042660,5000,15367 억,,28648512,N,N,11571,N,00,N
|
|
20231222,120451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24750,250,2,1.02,10805278350,439116,26.19,24650,24850,24400,31850,17150,24500,24606.91,9.35,133,23271,25633,25066,24583,24016,23533,24825,23775,15368,7350,5000,17640,50,1,306358899,75824,-1.69,3.96,12,0.14,-14641.00,6257.00,44332,20230712,-44.17,15636,20230103,58.29,44332,-44.17,20230712,15636,58.29,20230103,49900,-50.40,20230712,17600,40.62,20230103,0.31,N,042660,5000,15367 억,,28648512,N,N,11571,N,00,N
|
|
20231222,110452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24550,50,2,0.20,7518738400,306138,18.26,24650,24800,24400,31850,17150,24500,24559.98,9.35,133,14270,25633,25066,24583,24016,23533,24825,23775,15368,7350,5000,17640,50,1,306358899,75211,-1.68,3.92,12,0.10,-14641.00,6257.00,44332,20230712,-44.62,15636,20230103,57.01,44332,-44.62,20230712,15636,57.01,20230103,49900,-50.80,20230712,17600,39.49,20230103,0.31,N,042660,5000,15367 억,,28648512,N,N,11571,N,00,N
|
|
20231222,100450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24600,100,2,0.41,5180989700,210828,12.57,24650,24800,24400,31850,17150,24500,24574.52,9.35,133,7499,25633,25066,24583,24016,23533,24825,23775,15368,7350,5000,17640,50,1,306358899,75364,-1.68,3.93,12,0.07,-14641.00,6257.00,44332,20230712,-44.51,15636,20230103,57.33,44332,-44.51,20230712,15636,57.33,20230103,49900,-50.70,20230712,17600,39.77,20230103,0.31,N,042660,5000,15367 억,,28648512,N,N,11571,N,00,N
|
|
20231222,090451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24600,100,2,0.41,1138914350,46145,2.75,24650,24800,24550,31850,17150,24500,24681.55,9.35,133,7007,25633,25066,24583,24016,23533,24825,23775,15368,7350,5000,17640,50,1,306358899,75364,-1.68,3.93,12,0.02,-14641.00,6257.00,44332,20230712,-44.51,15636,20230103,57.33,44332,-44.51,20230712,15636,57.33,20230103,49900,-50.70,20230712,17600,39.77,20230103,0.31,N,042660,5000,15367 억,,28648512,N,N,11571,N,00,N
|
|
20231221,160449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24500,-1000,5,-3.92,40837507050,1669439,113.48,25100,25150,24100,33150,17850,25500,24461.73,9.37,140,-158262,26100,25800,25500,25200,24900,25650,25050,15368,7650,5000,18360,50,1,306358899,75058,-1.67,3.92,12,0.54,-14641.00,6257.00,44332,20230712,-44.74,15636,20230103,56.69,44332,-44.74,20230712,15636,56.69,20230103,49900,-50.90,20230712,17600,39.20,20230103,0.28,N,042660,5000,15367 억,,28699199,N,N,11571,N,00,N
|
|
20231221,150450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24500,-1000,5,-3.92,38047723150,1555556,105.74,25100,25150,24100,33150,17850,25500,24459.20,9.37,140,-190889,26100,25800,25500,25200,24900,25650,25050,15368,7650,5000,18360,50,1,306358899,75058,-1.67,3.92,12,0.51,-14641.00,6257.00,44332,20230712,-44.74,15636,20230103,56.69,44332,-44.74,20230712,15636,56.69,20230103,49900,-50.90,20230712,17600,39.20,20230103,0.28,N,042660,5000,15367 억,,28699199,N,N,5601,N,00,N
|
|
20231221,140449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24300,-1200,5,-4.71,33698255900,1377195,93.61,25100,25150,24100,33150,17850,25500,24468.71,9.37,140,-231520,26100,25800,25500,25200,24900,25650,25050,15368,7650,5000,18360,50,1,306358899,74445,-1.66,3.88,12,0.45,-14641.00,6257.00,44332,20230712,-45.19,15636,20230103,55.41,44332,-45.19,20230712,15636,55.41,20230103,49900,-51.30,20230712,17600,38.07,20230103,0.28,N,042660,5000,15367 억,,28699199,N,N,5601,N,00,N
|
|
20231221,130449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24300,-1200,5,-4.71,30603875450,1249464,84.93,25100,25150,24100,33150,17850,25500,24493.55,9.37,140,-211555,26100,25800,25500,25200,24900,25650,25050,15368,7650,5000,18360,50,1,306358899,74445,-1.66,3.88,12,0.41,-14641.00,6257.00,44332,20230712,-45.19,15636,20230103,55.41,44332,-45.19,20230712,15636,55.41,20230103,49900,-51.30,20230712,17600,38.07,20230103,0.28,N,042660,5000,15367 억,,28699199,N,N,5601,N,00,N
|
|
20231221,120451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24200,-1300,5,-5.10,27241204900,1110857,75.51,25100,25150,24100,33150,17850,25500,24522.63,9.37,140,-189273,26100,25800,25500,25200,24900,25650,25050,15368,7650,5000,18360,50,1,306358899,74139,-1.65,3.87,12,0.36,-14641.00,6257.00,44332,20230712,-45.41,15636,20230103,54.77,44332,-45.41,20230712,15636,54.77,20230103,49900,-51.50,20230712,17600,37.50,20230103,0.28,N,042660,5000,15367 억,,28699199,N,N,5601,N,00,N
|
|
20231221,110451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24200,-1300,5,-5.10,23394251000,952177,64.72,25100,25150,24100,33150,17850,25500,24569.16,9.37,140,-165194,26100,25800,25500,25200,24900,25650,25050,15368,7650,5000,18360,50,1,306358899,74139,-1.65,3.87,12,0.31,-14641.00,6257.00,44332,20230712,-45.41,15636,20230103,54.77,44332,-45.41,20230712,15636,54.77,20230103,49900,-51.50,20230712,17600,37.50,20230103,0.28,N,042660,5000,15367 억,,28699199,N,N,5601,N,00,N
|
|
20231221,100448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24450,-1050,5,-4.12,14610880350,590749,40.16,25100,25150,24400,33150,17850,25500,24732.71,9.37,140,-131102,26100,25800,25500,25200,24900,25650,25050,15368,7650,5000,18360,50,1,306358899,74905,-1.67,3.91,12,0.19,-14641.00,6257.00,44332,20230712,-44.85,15636,20230103,56.37,44332,-44.85,20230712,15636,56.37,20230103,49900,-51.00,20230712,17600,38.92,20230103,0.28,N,042660,5000,15367 억,,28699199,N,N,5601,N,00,N
|
|
20231221,090450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24900,-600,5,-2.35,1972115500,79031,5.37,25100,25150,24800,33150,17850,25500,24953.20,9.37,140,-6127,26100,25800,25500,25200,24900,25650,25050,15368,7650,5000,18360,50,1,306358899,76283,-1.70,3.98,12,0.03,-14641.00,6257.00,44332,20230712,-43.83,15636,20230103,59.25,44332,-43.83,20230712,15636,59.25,20230103,49900,-50.10,20230712,17600,41.48,20230103,0.28,N,042660,5000,15367 억,,28699199,N,N,5601,N,00,N
|
|
20231220,160450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25500,0,3,0.00,37219709650,1464049,84.36,25600,25800,25200,33150,17850,25500,25422.32,9.37,-3102,147622,26900,26200,25700,25000,24500,25950,24750,15368,7650,5000,18360,50,1,306358899,78122,-1.74,4.08,12,0.48,-14641.00,6257.00,44332,20230712,-42.48,15636,20230103,63.09,44332,-42.48,20230712,15636,63.09,20230103,49900,-48.90,20230712,17600,44.89,20230103,0.28,N,042660,5000,15367 억,,28704331,N,N,5601,N,00,N
|
|
20231220,150515,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25500,0,3,0.00,34253124300,1347992,77.68,25600,25800,25200,33150,17850,25500,25410.48,9.37,-3102,128305,26900,26200,25700,25000,24500,25950,24750,15368,7650,5000,18360,50,1,306358899,78122,-1.74,4.08,12,0.44,-14641.00,6257.00,44332,20230712,-42.48,15636,20230103,63.09,44332,-42.48,20230712,15636,63.09,20230103,49900,-48.90,20230712,17600,44.89,20230103,0.28,N,042660,5000,15367 억,,28704331,N,N,3705,N,00,N
|
|
20231220,140522,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25300,-200,5,-0.78,28004684000,1102288,63.52,25600,25800,25200,33150,17850,25500,25405.96,9.37,-3102,101192,26900,26200,25700,25000,24500,25950,24750,15368,7650,5000,18360,50,1,306358899,77509,-1.73,4.04,12,0.36,-14641.00,6257.00,44332,20230712,-42.93,15636,20230103,61.81,44332,-42.93,20230712,15636,61.81,20230103,49900,-49.30,20230712,17600,43.75,20230103,0.28,N,042660,5000,15367 억,,28704331,N,N,3705,N,00,N
|
|
20231220,130518,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25350,-150,5,-0.59,24989637500,983050,56.65,25600,25800,25200,33150,17850,25500,25420.52,9.37,-3102,76412,26900,26200,25700,25000,24500,25950,24750,15368,7650,5000,18360,50,1,306358899,77662,-1.73,4.05,12,0.32,-14641.00,6257.00,44332,20230712,-42.82,15636,20230103,62.13,44332,-42.82,20230712,15636,62.13,20230103,49900,-49.20,20230712,17600,44.03,20230103,0.28,N,042660,5000,15367 억,,28704331,N,N,3705,N,00,N
|
|
20231220,120448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25250,-250,5,-0.98,21369584700,839683,48.38,25600,25800,25200,33150,17850,25500,25449.59,9.37,-3102,60335,26900,26200,25700,25000,24500,25950,24750,15368,7650,5000,18360,50,1,306358899,77356,-1.72,4.04,12,0.27,-14641.00,6257.00,44332,20230712,-43.04,15636,20230103,61.49,44332,-43.04,20230712,15636,61.49,20230103,49900,-49.40,20230712,17600,43.47,20230103,0.28,N,042660,5000,15367 억,,28704331,N,N,3705,N,00,N
|
|
20231220,110451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25350,-150,5,-0.59,15558816700,609670,35.13,25600,25800,25250,33150,17850,25500,25520.06,9.37,-3102,89421,26900,26200,25700,25000,24500,25950,24750,15368,7650,5000,18360,50,1,306358899,77662,-1.73,4.05,12,0.20,-14641.00,6257.00,44332,20230712,-42.82,15636,20230103,62.13,44332,-42.82,20230712,15636,62.13,20230103,49900,-49.20,20230712,17600,44.03,20230103,0.28,N,042660,5000,15367 억,,28704331,N,N,3705,N,00,N
|
|
20231220,100450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25400,-100,5,-0.39,10385455100,406719,23.44,25600,25800,25250,33150,17850,25500,25534.72,9.37,-3102,85234,26900,26200,25700,25000,24500,25950,24750,15368,7650,5000,18360,50,1,306358899,77815,-1.73,4.06,12,0.13,-14641.00,6257.00,44332,20230712,-42.71,15636,20230103,62.45,44332,-42.71,20230712,15636,62.45,20230103,49900,-49.10,20230712,17600,44.32,20230103,0.28,N,042660,5000,15367 억,,28704331,N,N,3705,N,00,N
|
|
20231220,090449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25650,150,2,0.59,1337951250,52130,3.00,25600,25750,25500,33150,17850,25500,25665.67,9.37,-3102,25095,26900,26200,25700,25000,24500,25950,24750,15368,7650,5000,18360,50,1,306358899,78581,-1.75,4.10,12,0.02,-14641.00,6257.00,44332,20230712,-42.14,15636,20230103,64.04,44332,-42.14,20230712,15636,64.04,20230103,49900,-48.60,20230712,17600,45.74,20230103,0.28,N,042660,5000,15367 억,,28704331,N,N,3705,N,00,N
|
|
20231219,160449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25500,-800,5,-3.04,44088677550,1726243,118.81,26350,26400,25200,34150,18450,26300,25540.30,9.50,-290226,-298189,28100,27200,26600,25700,25100,26900,25400,15368,7850,5000,18930,50,1,306358899,78122,-1.74,4.08,12,0.56,-14641.00,6257.00,44332,20230712,-42.48,15636,20230103,63.09,44332,-42.48,20230712,15636,63.09,20230103,49900,-48.90,20230712,17600,44.89,20230103,0.34,N,042660,5000,15367 억,,29095863,N,N,3705,N,00,N
|
|
20231219,150450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25500,-800,5,-3.04,41909315200,1640756,112.93,26350,26400,25200,34150,18450,26300,25542.69,9.50,-290226,-296902,28100,27200,26600,25700,25100,26900,25400,15368,7850,5000,18930,50,1,306358899,78122,-1.74,4.08,12,0.54,-14641.00,6257.00,44332,20230712,-42.48,15636,20230103,63.09,44332,-42.48,20230712,15636,63.09,20230103,49900,-48.90,20230712,17600,44.89,20230103,0.34,N,042660,5000,15367 억,,29095863,N,N,2312,N,00,N
|
|
20231219,140448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25200,-1100,5,-4.18,34717236450,1357839,93.46,26350,26400,25200,34150,18450,26300,25568.01,9.50,-290226,-266545,28100,27200,26600,25700,25100,26900,25400,15368,7850,5000,18930,50,1,306358899,77202,-1.72,4.03,12,0.44,-14641.00,6257.00,44332,20230712,-43.16,15636,20230103,61.17,44332,-43.16,20230712,15636,61.17,20230103,49900,-49.50,20230712,17600,43.18,20230103,0.34,N,042660,5000,15367 억,,29095863,N,N,2312,N,00,N
|
|
20231219,130450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25300,-1000,5,-3.80,30211947150,1179847,81.20,26350,26400,25200,34150,18450,26300,25606.67,9.50,-290226,-238671,28100,27200,26600,25700,25100,26900,25400,15368,7850,5000,18930,50,1,306358899,77509,-1.73,4.04,12,0.39,-14641.00,6257.00,44332,20230712,-42.93,15636,20230103,61.81,44332,-42.93,20230712,15636,61.81,20230103,49900,-49.30,20230712,17600,43.75,20230103,0.34,N,042660,5000,15367 억,,29095863,N,N,2312,N,00,N
|
|
20231219,120451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25500,-800,5,-3.04,23783839900,926264,63.75,26350,26400,25400,34150,18450,26300,25677.17,9.50,-290226,-205957,28100,27200,26600,25700,25100,26900,25400,15368,7850,5000,18930,50,1,306358899,78122,-1.74,4.08,12,0.30,-14641.00,6257.00,44332,20230712,-42.48,15636,20230103,63.09,44332,-42.48,20230712,15636,63.09,20230103,49900,-48.90,20230712,17600,44.89,20230103,0.34,N,042660,5000,15367 억,,29095863,N,N,2312,N,00,N
|
|
20231219,110451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25500,-800,5,-3.04,20736476100,806820,55.53,26350,26400,25400,34150,18450,26300,25701.49,9.50,-290226,-201661,28100,27200,26600,25700,25100,26900,25400,15368,7850,5000,18930,50,1,306358899,78122,-1.74,4.08,12,0.26,-14641.00,6257.00,44332,20230712,-42.48,15636,20230103,63.09,44332,-42.48,20230712,15636,63.09,20230103,49900,-48.90,20230712,17600,44.89,20230103,0.34,N,042660,5000,15367 억,,29095863,N,N,2312,N,00,N
|
|
20231219,100447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25700,-600,5,-2.28,11710841850,453621,31.22,26350,26400,25600,34150,18450,26300,25816.36,9.50,-290226,-128565,28100,27200,26600,25700,25100,26900,25400,15368,7850,5000,18930,50,1,306358899,78734,-1.76,4.11,12,0.15,-14641.00,6257.00,44332,20230712,-42.03,15636,20230103,64.36,44332,-42.03,20230712,15636,64.36,20230103,49900,-48.50,20230712,17600,46.02,20230103,0.34,N,042660,5000,15367 억,,29095863,N,N,2312,N,00,N
|
|
20231219,090449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25950,-350,5,-1.33,2001730900,76820,5.29,26350,26400,25800,34150,18450,26300,26057.42,9.50,-290226,-24623,28100,27200,26600,25700,25100,26900,25400,15368,7850,5000,18930,50,1,306358899,79500,-1.77,4.15,12,0.03,-14641.00,6257.00,44332,20230712,-41.46,15636,20230103,65.96,44332,-41.46,20230712,15636,65.96,20230103,49900,-48.00,20230712,17600,47.44,20230103,0.34,N,042660,5000,15367 억,,29095863,N,N,2312,N,00,N
|
|
20231218,160448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26300,-850,5,-3.13,38222716300,1446902,36.83,27450,27500,26000,35250,19050,27150,26417.13,9.67,-28594,-208812,28450,27800,26800,26150,25150,28125,26475,15368,8100,5000,19540,50,1,306358899,80572,-1.80,4.20,12,0.47,-14641.00,6257.00,44332,20230712,-40.67,15636,20230103,68.20,44332,-40.67,20230712,15636,68.20,20230103,49900,-47.29,20230712,17600,49.43,20230103,0.32,N,042660,5000,15367 억,,29619970,N,N,2312,N,00,N
|
|
20231218,150448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26300,-850,5,-3.13,35577651250,1346393,34.27,27450,27500,26000,35250,19050,27150,26424.42,9.67,-28594,-215362,28450,27800,26800,26150,25150,28125,26475,15368,8100,5000,19540,50,1,306358899,80572,-1.80,4.20,12,0.44,-14641.00,6257.00,44332,20230712,-40.67,15636,20230103,68.20,44332,-40.67,20230712,15636,68.20,20230103,49900,-47.29,20230712,17600,49.43,20230103,0.32,N,042660,5000,15367 억,,29619970,N,N,41212,N,00,N
|
|
20231218,140446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26450,-700,5,-2.58,31949407800,1208737,30.77,27450,27500,26000,35250,19050,27150,26432.06,9.67,-28594,-201254,28450,27800,26800,26150,25150,28125,26475,15368,8100,5000,19540,50,1,306358899,81032,-1.81,4.23,12,0.39,-14641.00,6257.00,44332,20230712,-40.34,15636,20230103,69.16,44332,-40.34,20230712,15636,69.16,20230103,49900,-46.99,20230712,17600,50.28,20230103,0.32,N,042660,5000,15367 억,,29619970,N,N,41212,N,00,N
|
|
20231218,130447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26400,-750,5,-2.76,29622806250,1120703,28.53,27450,27500,26000,35250,19050,27150,26432.34,9.67,-28594,-189929,28450,27800,26800,26150,25150,28125,26475,15368,8100,5000,19540,50,1,306358899,80879,-1.80,4.22,12,0.37,-14641.00,6257.00,44332,20230712,-40.45,15636,20230103,68.84,44332,-40.45,20230712,15636,68.84,20230103,49900,-47.09,20230712,17600,50.00,20230103,0.32,N,042660,5000,15367 억,,29619970,N,N,41212,N,00,N
|
|
20231218,120443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26350,-800,5,-2.95,27731005750,1048833,26.70,27450,27500,26000,35250,19050,27150,26439.87,9.67,-28594,-178416,28450,27800,26800,26150,25150,28125,26475,15368,8100,5000,19540,50,1,306358899,80726,-1.80,4.21,12,0.34,-14641.00,6257.00,44332,20230712,-40.56,15636,20230103,68.52,44332,-40.56,20230712,15636,68.52,20230103,49900,-47.19,20230712,17600,49.72,20230103,0.32,N,042660,5000,15367 억,,29619970,N,N,41212,N,00,N
|
|
20231218,110446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26250,-900,5,-3.31,25462710750,962516,24.50,27450,27500,26000,35250,19050,27150,26454.32,9.67,-28594,-166744,28450,27800,26800,26150,25150,28125,26475,15368,8100,5000,19540,50,1,306358899,80419,-1.79,4.20,12,0.31,-14641.00,6257.00,44332,20230712,-40.79,15636,20230103,67.88,44332,-40.79,20230712,15636,67.88,20230103,49900,-47.39,20230712,17600,49.15,20230103,0.32,N,042660,5000,15367 억,,29619970,N,N,41212,N,00,N
|
|
20231218,100445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26350,-800,5,-2.95,17039235250,640743,16.31,27450,27500,26100,35250,19050,27150,26592.93,9.67,-28594,-128762,28450,27800,26800,26150,25150,28125,26475,15368,8100,5000,19540,50,1,306358899,80726,-1.80,4.21,12,0.21,-14641.00,6257.00,44332,20230712,-40.56,15636,20230103,68.52,44332,-40.56,20230712,15636,68.52,20230103,49900,-47.19,20230712,17600,49.72,20230103,0.32,N,042660,5000,15367 억,,29619970,N,N,41212,N,00,N
|
|
20231218,090442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26800,-350,5,-1.29,2404674400,88325,2.25,27450,27500,26750,35250,19050,27150,27225.30,9.67,-28594,-38621,28450,27800,26800,26150,25150,28125,26475,15368,8100,5000,19540,50,1,306358899,82104,-1.83,4.28,12,0.03,-14641.00,6257.00,44332,20230712,-39.55,15636,20230103,71.40,44332,-39.55,20230712,15636,71.40,20230103,49900,-46.29,20230712,17600,52.27,20230103,0.32,N,042660,5000,15367 억,,29619970,N,N,41212,N,00,N
|
|
20231215,160443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27150,1300,2,5.03,104918909300,3884145,109.44,26000,27450,25800,33600,18100,25850,27012.05,9.56,342,881723,26916,26382,25916,25382,24916,26150,25150,15368,7750,5000,18610,50,1,306358899,83176,-1.85,4.34,12,1.27,-14641.00,6257.00,44332,20230712,-38.76,15636,20230103,73.64,44332,-38.76,20230712,15636,73.64,20230103,49900,-45.59,20230712,17600,54.26,20230103,0.32,N,042660,5000,15367 억,,29285421,N,N,41212,N,00,N
|
|
20231215,150447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26850,1000,2,3.87,60060541650,2231406,62.87,26000,27450,25800,33600,18100,25850,26916.09,9.56,342,753934,26916,26382,25916,25382,24916,26150,25150,15368,7750,5000,18610,50,1,306358899,82257,-1.83,4.29,12,0.73,-14641.00,6257.00,44332,20230712,-39.43,15636,20230103,71.72,44332,-39.43,20230712,15636,71.72,20230103,49900,-46.19,20230712,17600,52.56,20230103,0.32,N,042660,5000,15367 억,,29285421,N,N,63531,N,00,N
|
|
20231215,140446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27100,1250,2,4.84,52914615100,1967103,55.42,26000,27450,25800,33600,18100,25850,26899.86,9.56,342,651528,26916,26382,25916,25382,24916,26150,25150,15368,7750,5000,18610,50,1,306358899,83023,-1.85,4.33,12,0.64,-14641.00,6257.00,44332,20230712,-38.87,15636,20230103,73.32,44332,-38.87,20230712,15636,73.32,20230103,49900,-45.69,20230712,17600,53.98,20230103,0.32,N,042660,5000,15367 억,,29285421,N,N,63531,N,00,N
|
|
20231215,130443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27200,1350,2,5.22,45261747050,1684751,47.47,26000,27450,25800,33600,18100,25850,26865.65,9.56,342,551457,26916,26382,25916,25382,24916,26150,25150,15368,7750,5000,18610,50,1,306358899,83330,-1.86,4.35,12,0.55,-14641.00,6257.00,44332,20230712,-38.64,15636,20230103,73.96,44332,-38.64,20230712,15636,73.96,20230103,49900,-45.49,20230712,17600,54.55,20230103,0.32,N,042660,5000,15367 억,,29285421,N,N,63531,N,00,N
|
|
20231215,120444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27150,1300,2,5.03,39849792050,1485813,41.86,26000,27450,25800,33600,18100,25850,26820.31,9.56,342,460852,26916,26382,25916,25382,24916,26150,25150,15368,7750,5000,18610,50,1,306358899,83176,-1.85,4.34,12,0.48,-14641.00,6257.00,44332,20230712,-38.76,15636,20230103,73.64,44332,-38.76,20230712,15636,73.64,20230103,49900,-45.59,20230712,17600,54.26,20230103,0.32,N,042660,5000,15367 억,,29285421,N,N,63531,N,00,N
|
|
20231215,110442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27000,1150,2,4.45,28902717600,1084031,30.54,26000,27150,25800,33600,18100,25850,26662.39,9.56,342,373889,26916,26382,25916,25382,24916,26150,25150,15368,7750,5000,18610,50,1,306358899,82717,-1.84,4.32,12,0.35,-14641.00,6257.00,44332,20230712,-39.10,15636,20230103,72.68,44332,-39.10,20230712,15636,72.68,20230103,49900,-45.89,20230712,17600,53.41,20230103,0.32,N,042660,5000,15367 억,,29285421,N,N,63531,N,00,N
|
|
20231215,100446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26750,900,2,3.48,15175048150,575283,16.21,26000,26800,25800,33600,18100,25850,26378.57,9.56,342,237631,26916,26382,25916,25382,24916,26150,25150,15368,7750,5000,18610,50,1,306358899,81951,-1.83,4.28,12,0.19,-14641.00,6257.00,44332,20230712,-39.66,15636,20230103,71.08,44332,-39.66,20230712,15636,71.08,20230103,49900,-46.39,20230712,17600,51.99,20230103,0.32,N,042660,5000,15367 억,,29285421,N,N,63531,N,00,N
|
|
20231215,090444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25950,100,2,0.39,1044205750,40266,1.13,26000,26050,25800,33600,18100,25850,25933.05,9.56,342,-8822,26916,26382,25916,25382,24916,26150,25150,15368,7750,5000,18610,50,1,306358899,79500,-1.77,4.15,12,0.01,-14641.00,6257.00,44332,20230712,-41.46,15636,20230103,65.96,44332,-41.46,20230712,15636,65.96,20230103,49900,-48.00,20230712,17600,47.44,20230103,0.32,N,042660,5000,15367 억,,29285421,N,N,63531,N,00,N
|
|
20231214,160442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25850,-200,5,-0.77,91546457950,3534352,419.87,26400,26450,25450,33850,18250,26050,25901.96,9.75,2298,509298,26616,26332,25966,25682,25316,26150,25500,15368,7800,5000,18750,50,1,306358899,79194,-1.77,4.13,12,1.15,-14641.00,6257.00,44332,20230712,-41.69,15636,20230103,65.32,44332,-41.69,20230712,15636,65.32,20230103,49900,-48.20,20230712,17600,46.88,20230103,0.33,N,042660,5000,15367 억,,29872996,N,N,63531,N,00,N
|
|
20231214,150457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25600,-450,5,-1.73,45306632750,1743387,207.11,26400,26450,25500,33850,18250,26050,25987.71,9.75,2298,10581,26616,26332,25966,25682,25316,26150,25500,15368,7800,5000,18750,50,1,306358899,78428,-1.75,4.09,12,0.57,-14641.00,6257.00,44332,20230712,-42.25,15636,20230103,63.72,44332,-42.25,20230712,15636,63.72,20230103,49900,-48.70,20230712,17600,45.45,20230103,0.33,N,042660,5000,15367 억,,29872996,N,N,708,N,00,N
|
|
20231214,140452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25700,-350,5,-1.34,33257707200,1275496,151.52,26400,26450,25600,33850,18250,26050,26074.33,9.75,2298,-6372,26616,26332,25966,25682,25316,26150,25500,15368,7800,5000,18750,50,1,306358899,78734,-1.76,4.11,12,0.42,-14641.00,6257.00,44332,20230712,-42.03,15636,20230103,64.36,44332,-42.03,20230712,15636,64.36,20230103,49900,-48.50,20230712,17600,46.02,20230103,0.33,N,042660,5000,15367 억,,29872996,N,N,708,N,00,N
|
|
20231214,130452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26100,50,2,0.19,21529918250,824094,97.90,26400,26450,25950,33850,18250,26050,26125.56,9.75,2298,44498,26616,26332,25966,25682,25316,26150,25500,15368,7800,5000,18750,50,1,306358899,79960,-1.78,4.17,12,0.27,-14641.00,6257.00,44332,20230712,-41.13,15636,20230103,66.92,44332,-41.13,20230712,15636,66.92,20230103,49900,-47.70,20230712,17600,48.30,20230103,0.33,N,042660,5000,15367 억,,29872996,N,N,708,N,00,N
|
|
20231214,120503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26200,150,2,0.58,17553618650,671778,79.80,26400,26450,25950,33850,18250,26050,26130.09,9.75,2298,38271,26616,26332,25966,25682,25316,26150,25500,15368,7800,5000,18750,50,1,306358899,80266,-1.79,4.19,12,0.22,-14641.00,6257.00,44332,20230712,-40.90,15636,20230103,67.56,44332,-40.90,20230712,15636,67.56,20230103,49900,-47.49,20230712,17600,48.86,20230103,0.33,N,042660,5000,15367 억,,29872996,N,N,708,N,00,N
|
|
20231214,110442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26150,100,2,0.38,13088177050,500794,59.49,26400,26450,25950,33850,18250,26050,26134.85,9.75,2298,26191,26616,26332,25966,25682,25316,26150,25500,15368,7800,5000,18750,50,1,306358899,80113,-1.79,4.18,12,0.16,-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,,29872996,N,N,708,N,00,N
|
|
20231214,100439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26050,0,3,0.00,8256354750,315444,37.47,26400,26450,26000,33850,18250,26050,26173.76,9.75,2298,13558,26616,26332,25966,25682,25316,26150,25500,15368,7800,5000,18750,50,1,306358899,79806,-1.78,4.16,12,0.10,-14641.00,6257.00,44332,20230712,-41.24,15636,20230103,66.60,44332,-41.24,20230712,15636,66.60,20230103,49900,-47.80,20230712,17600,48.01,20230103,0.33,N,042660,5000,15367 억,,29872996,N,N,708,N,00,N
|
|
20231214,090423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26350,300,2,1.15,1441665750,54860,6.52,26400,26400,26050,33850,18250,26050,26279.00,9.75,2298,4926,26616,26332,25966,25682,25316,26150,25500,15368,7800,5000,18750,50,1,306358899,80726,-1.80,4.21,12,0.02,-14641.00,6257.00,44332,20230712,-40.56,15636,20230103,68.52,44332,-40.56,20230712,15636,68.52,20230103,49900,-47.19,20230712,17600,49.72,20230103,0.33,N,042660,5000,15367 억,,29872996,N,N,708,N,00,N
|
|
20231213,160441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26050,-200,5,-0.76,21820237950,839173,82.71,26100,26250,25600,34100,18400,26250,26002.00,9.80,1432,-1453,26950,26600,25950,25600,24950,26775,25775,15368,7850,5000,18900,50,1,306358899,79806,-1.78,4.16,12,0.27,-14641.00,6257.00,44332,20230712,-41.24,15636,20230103,66.60,44332,-41.24,20230712,15636,66.60,20230103,49900,-47.80,20230712,17600,48.01,20230103,0.32,N,042660,5000,15367 억,,30015114,N,N,708,N,00,N
|
|
20231213,150451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26000,-250,5,-0.95,20234322050,778188,76.70,26100,26250,25600,34100,18400,26250,26001.84,9.80,1432,-10943,26950,26600,25950,25600,24950,26775,25775,15368,7850,5000,18900,50,1,306358899,79653,-1.78,4.16,12,0.25,-14641.00,6257.00,44332,20230712,-41.35,15636,20230103,66.28,44332,-41.35,20230712,15636,66.28,20230103,49900,-47.90,20230712,17600,47.73,20230103,0.32,N,042660,5000,15367 억,,30015114,N,N,0,N,00,N
|
|
20231213,140452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26000,-250,5,-0.95,17056158300,655853,64.64,26100,26250,25600,34100,18400,26250,26006.06,9.80,1432,124,26950,26600,25950,25600,24950,26775,25775,15368,7850,5000,18900,50,1,306358899,79653,-1.78,4.16,12,0.21,-14641.00,6257.00,44332,20230712,-41.35,15636,20230103,66.28,44332,-41.35,20230712,15636,66.28,20230103,49900,-47.90,20230712,17600,47.73,20230103,0.32,N,042660,5000,15367 억,,30015114,N,N,0,N,00,N
|
|
20231213,130449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25950,-300,5,-1.14,13764639700,529302,52.17,26100,26250,25600,34100,18400,26250,26005.26,9.80,1432,13333,26950,26600,25950,25600,24950,26775,25775,15368,7850,5000,18900,50,1,306358899,79500,-1.77,4.15,12,0.17,-14641.00,6257.00,44332,20230712,-41.46,15636,20230103,65.96,44332,-41.46,20230712,15636,65.96,20230103,49900,-48.00,20230712,17600,47.44,20230103,0.32,N,042660,5000,15367 억,,30015114,N,N,0,N,00,N
|
|
20231213,120449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26150,-100,5,-0.38,11105752350,427458,42.13,26100,26250,25600,34100,18400,26250,25980.91,9.80,1432,12140,26950,26600,25950,25600,24950,26775,25775,15368,7850,5000,18900,50,1,306358899,80113,-1.79,4.18,12,0.14,-14641.00,6257.00,44332,20230712,-41.01,15636,20230103,67.24,44332,-41.01,20230712,15636,67.24,20230103,49900,-47.60,20230712,17600,48.58,20230103,0.32,N,042660,5000,15367 억,,30015114,N,N,0,N,00,N
|
|
20231213,110450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26150,-100,5,-0.38,8793466300,339064,33.42,26100,26200,25600,34100,18400,26250,25934.52,9.80,1432,21720,26950,26600,25950,25600,24950,26775,25775,15368,7850,5000,18900,50,1,306358899,80113,-1.79,4.18,12,0.11,-14641.00,6257.00,44332,20230712,-41.01,15636,20230103,67.24,44332,-41.01,20230712,15636,67.24,20230103,49900,-47.60,20230712,17600,48.58,20230103,0.32,N,042660,5000,15367 억,,30015114,N,N,0,N,00,N
|
|
20231213,100454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26050,-200,5,-0.76,5824064000,225055,22.18,26100,26200,25600,34100,18400,26250,25878.38,9.80,1432,2579,26950,26600,25950,25600,24950,26775,25775,15368,7850,5000,18900,50,1,306358899,79806,-1.78,4.16,12,0.07,-14641.00,6257.00,44332,20230712,-41.24,15636,20230103,66.60,44332,-41.24,20230712,15636,66.60,20230103,49900,-47.80,20230712,17600,48.01,20230103,0.32,N,042660,5000,15367 억,,30015114,N,N,0,N,00,N
|
|
20231213,090445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25750,-500,5,-1.90,1294395650,50042,4.93,26100,26200,25650,34100,18400,26250,25866.06,9.80,1432,-17792,26950,26600,25950,25600,24950,26775,25775,15368,7850,5000,18900,50,1,306358899,78887,-1.76,4.12,12,0.02,-14641.00,6257.00,44332,20230712,-41.92,15636,20230103,64.68,44332,-41.92,20230712,15636,64.68,20230103,49900,-48.40,20230712,17600,46.31,20230103,0.32,N,042660,5000,15367 억,,30015114,N,N,0,N,00,N
|
|
20231212,160430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26250,800,2,3.14,26208582700,1009789,122.73,25650,26300,25300,33050,17850,25450,25954.26,9.80,107,87904,26383,25916,25583,25116,24783,25750,24950,15368,7600,5000,18320,50,1,306358899,80419,-1.79,4.20,12,0.33,-14641.00,6257.00,44332,20230712,-40.79,15636,20230103,67.88,44332,-40.79,20230712,15636,67.88,20230103,49900,-47.39,20230712,17600,49.15,20230103,0.32,N,042660,5000,15367 억,,30010645,N,N,90,N,00,N
|
|
20231212,150435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26150,700,2,2.75,23315939550,899589,109.34,25650,26250,25300,33050,17850,25450,25918.44,9.80,107,78687,26383,25916,25583,25116,24783,25750,24950,15368,7600,5000,18320,50,1,306358899,80113,-1.79,4.18,12,0.29,-14641.00,6257.00,44332,20230712,-41.01,15636,20230103,67.24,44332,-41.01,20230712,15636,67.24,20230103,49900,-47.60,20230712,17600,48.58,20230103,0.32,N,042660,5000,15367 억,,30010645,N,N,90,N,00,N
|
|
20231212,140418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26100,650,2,2.55,20208934450,780742,94.89,25650,26250,25300,33050,17850,25450,25884.27,9.80,107,87973,26383,25916,25583,25116,24783,25750,24950,15368,7600,5000,18320,50,1,306358899,79960,-1.78,4.17,12,0.25,-14641.00,6257.00,44332,20230712,-41.13,15636,20230103,66.92,44332,-41.13,20230712,15636,66.92,20230103,49900,-47.70,20230712,17600,48.30,20230103,0.32,N,042660,5000,15367 억,,30010645,N,N,90,N,00,N
|
|
20231212,130414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26100,650,2,2.55,17455110300,674996,82.04,25650,26250,25300,33050,17850,25450,25859.58,9.80,107,82183,26383,25916,25583,25116,24783,25750,24950,15368,7600,5000,18320,50,1,306358899,79960,-1.78,4.17,12,0.22,-14641.00,6257.00,44332,20230712,-41.13,15636,20230103,66.92,44332,-41.13,20230712,15636,66.92,20230103,49900,-47.70,20230712,17600,48.30,20230103,0.32,N,042660,5000,15367 억,,30010645,N,N,90,N,00,N
|
|
20231212,120412,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26000,550,2,2.16,14730560150,570763,69.37,25650,26250,25300,33050,17850,25450,25808.55,9.80,107,71447,26383,25916,25583,25116,24783,25750,24950,15368,7600,5000,18320,50,1,306358899,79653,-1.78,4.16,12,0.19,-14641.00,6257.00,44332,20230712,-41.35,15636,20230103,66.28,44332,-41.35,20230712,15636,66.28,20230103,49900,-47.90,20230712,17600,47.73,20230103,0.32,N,042660,5000,15367 억,,30010645,N,N,90,N,00,N
|
|
20231212,110417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26200,750,2,2.95,12288328250,477016,57.98,25650,26250,25300,33050,17850,25450,25760.84,9.80,107,66194,26383,25916,25583,25116,24783,25750,24950,15368,7600,5000,18320,50,1,306358899,80266,-1.79,4.19,12,0.16,-14641.00,6257.00,44332,20230712,-40.90,15636,20230103,67.56,44332,-40.90,20230712,15636,67.56,20230103,49900,-47.49,20230712,17600,48.86,20230103,0.32,N,042660,5000,15367 억,,30010645,N,N,90,N,00,N
|
|
20231212,100434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25700,250,2,0.98,5648999400,221462,26.92,25650,25800,25300,33050,17850,25450,25507.76,9.80,107,15559,26383,25916,25583,25116,24783,25750,24950,15368,7600,5000,18320,50,1,306358899,78734,-1.76,4.11,12,0.07,-14641.00,6257.00,44332,20230712,-42.03,15636,20230103,64.36,44332,-42.03,20230712,15636,64.36,20230103,49900,-48.50,20230712,17600,46.02,20230103,0.32,N,042660,5000,15367 억,,30010645,N,N,90,N,00,N
|
|
20231212,090431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25350,-100,5,-0.39,728097850,28502,3.46,25650,25700,25350,33050,17850,25450,25545.54,9.80,107,-897,26383,25916,25583,25116,24783,25750,24950,15368,7600,5000,18320,50,1,306358899,77662,-1.73,4.05,12,0.01,-14641.00,6257.00,44332,20230712,-42.82,15636,20230103,62.13,44332,-42.82,20230712,15636,62.13,20230103,49900,-49.20,20230712,17600,44.03,20230103,0.32,N,042660,5000,15367 억,,30010645,N,N,90,N,00,N
|
|
20231211,160434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25450,-300,5,-1.17,20817128450,813482,98.99,25750,26050,25250,33450,18050,25750,25590.33,9.81,52213,53452,26216,25982,25716,25482,25216,25850,25350,15368,7700,5000,18540,50,1,306358899,77968,-1.74,4.07,12,0.27,-14641.00,6257.00,44332,20230712,-42.59,15636,20230103,62.77,44332,-42.59,20230712,15636,62.77,20230103,49900,-49.00,20230712,17600,44.60,20230103,0.31,N,042660,5000,15367 억,,30061097,N,N,90,N,00,N
|
|
20231211,150432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25400,-350,5,-1.36,19369883850,756592,92.07,25750,26050,25250,33450,18050,25750,25601.47,9.81,52213,33120,26216,25982,25716,25482,25216,25850,25350,15368,7700,5000,18540,50,1,306358899,77815,-1.73,4.06,12,0.25,-14641.00,6257.00,44332,20230712,-42.71,15636,20230103,62.45,44332,-42.71,20230712,15636,62.45,20230103,49900,-49.10,20230712,17600,44.32,20230103,0.31,N,042660,5000,15367 억,,30061097,N,N,37,N,00,N
|
|
20231211,140432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25300,-450,5,-1.75,17165682100,669764,81.50,25750,26050,25250,33450,18050,25750,25629.43,9.81,52213,5439,26216,25982,25716,25482,25216,25850,25350,15368,7700,5000,18540,50,1,306358899,77509,-1.73,4.04,12,0.22,-14641.00,6257.00,44332,20230712,-42.93,15636,20230103,61.81,44332,-42.93,20230712,15636,61.81,20230103,49900,-49.30,20230712,17600,43.75,20230103,0.31,N,042660,5000,15367 억,,30061097,N,N,37,N,00,N
|
|
20231211,130434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25600,-150,5,-0.58,13090354700,509573,62.01,25750,26050,25500,33450,18050,25750,25688.86,9.81,52213,22771,26216,25982,25716,25482,25216,25850,25350,15368,7700,5000,18540,50,1,306358899,78428,-1.75,4.09,12,0.17,-14641.00,6257.00,44332,20230712,-42.25,15636,20230103,63.72,44332,-42.25,20230712,15636,63.72,20230103,49900,-48.70,20230712,17600,45.45,20230103,0.31,N,042660,5000,15367 억,,30061097,N,N,37,N,00,N
|
|
20231211,120433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25600,-150,5,-0.58,11208335100,435979,53.05,25750,26050,25500,33450,18050,25750,25708.42,9.81,52213,19825,26216,25982,25716,25482,25216,25850,25350,15368,7700,5000,18540,50,1,306358899,78428,-1.75,4.09,12,0.14,-14641.00,6257.00,44332,20230712,-42.25,15636,20230103,63.72,44332,-42.25,20230712,15636,63.72,20230103,49900,-48.70,20230712,17600,45.45,20230103,0.31,N,042660,5000,15367 억,,30061097,N,N,37,N,00,N
|
|
20231211,110431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25600,-150,5,-0.58,9108961250,353917,43.07,25750,26050,25500,33450,18050,25750,25737.56,9.81,52213,18018,26216,25982,25716,25482,25216,25850,25350,15368,7700,5000,18540,50,1,306358899,78428,-1.75,4.09,12,0.12,-14641.00,6257.00,44332,20230712,-42.25,15636,20230103,63.72,44332,-42.25,20230712,15636,63.72,20230103,49900,-48.70,20230712,17600,45.45,20230103,0.31,N,042660,5000,15367 억,,30061097,N,N,37,N,00,N
|
|
20231211,100431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25750,0,3,0.00,5294555050,204961,24.94,25750,26050,25700,33450,18050,25750,25832.05,9.81,52213,2506,26216,25982,25716,25482,25216,25850,25350,15368,7700,5000,18540,50,1,306358899,78887,-1.76,4.12,12,0.07,-14641.00,6257.00,44332,20230712,-41.92,15636,20230103,64.68,44332,-41.92,20230712,15636,64.68,20230103,49900,-48.40,20230712,17600,46.31,20230103,0.31,N,042660,5000,15367 억,,30061097,N,N,37,N,00,N
|
|
20231211,090429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25950,200,2,0.78,1271457250,49241,5.99,25750,26000,25750,33450,18050,25750,25821.24,9.81,52213,8030,26216,25982,25716,25482,25216,25850,25350,15368,7700,5000,18540,50,1,306358899,79500,-1.77,4.15,12,0.02,-14641.00,6257.00,44332,20230712,-41.46,15636,20230103,65.96,44332,-41.46,20230712,15636,65.96,20230103,49900,-48.00,20230712,17600,47.44,20230103,0.31,N,042660,5000,15367 억,,30061097,N,N,37,N,00,N
|
|
20231208,160426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25750,50,2,0.19,21020398350,816360,78.95,25900,25950,25450,33400,18000,25700,25748.93,9.80,0,3534,26966,26332,25966,25332,24966,26150,25150,15368,7700,5000,18500,50,1,306358899,78887,-1.76,4.12,12,0.27,-14641.00,6257.00,44332,20230712,-41.92,15636,20230103,64.68,44332,-41.92,20230712,15636,64.68,20230103,49900,-48.40,20230712,17600,46.31,20230103,0.31,N,042660,5000,15367 억,,30035575,N,N,37,N,00,N
|
|
20231208,150429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25750,50,2,0.19,19480664750,756550,73.17,25900,25950,25450,33400,18000,25700,25749.34,9.80,0,1672,26966,26332,25966,25332,24966,26150,25150,15368,7700,5000,18500,50,1,306358899,78887,-1.76,4.12,12,0.25,-14641.00,6257.00,44332,20230712,-41.92,15636,20230103,64.68,44332,-41.92,20230712,15636,64.68,20230103,49900,-48.40,20230712,17600,46.31,20230103,0.31,N,042660,5000,15367 억,,30035575,N,N,0,N,00,N
|
|
20231208,140427,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25800,100,2,0.39,16209556600,629435,60.87,25900,25950,25450,33400,18000,25700,25752.55,9.80,0,3890,26966,26332,25966,25332,24966,26150,25150,15368,7700,5000,18500,50,1,306358899,79041,-1.76,4.12,12,0.21,-14641.00,6257.00,44332,20230712,-41.80,15636,20230103,65.00,44332,-41.80,20230712,15636,65.00,20230103,49900,-48.30,20230712,17600,46.59,20230103,0.31,N,042660,5000,15367 억,,30035575,N,N,0,N,00,N
|
|
20231208,130426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25700,0,3,0.00,13440111100,521987,50.48,25900,25950,25450,33400,18000,25700,25747.98,9.80,0,-12741,26966,26332,25966,25332,24966,26150,25150,15368,7700,5000,18500,50,1,306358899,78734,-1.76,4.11,12,0.17,-14641.00,6257.00,44332,20230712,-42.03,15636,20230103,64.36,44332,-42.03,20230712,15636,64.36,20230103,49900,-48.50,20230712,17600,46.02,20230103,0.31,N,042660,5000,15367 억,,30035575,N,N,0,N,00,N
|
|
20231208,120423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25800,100,2,0.39,11665064400,453032,43.81,25900,25950,25450,33400,18000,25700,25748.88,9.80,0,-18771,26966,26332,25966,25332,24966,26150,25150,15368,7700,5000,18500,50,1,306358899,79041,-1.76,4.12,12,0.15,-14641.00,6257.00,44332,20230712,-41.80,15636,20230103,65.00,44332,-41.80,20230712,15636,65.00,20230103,49900,-48.30,20230712,17600,46.59,20230103,0.31,N,042660,5000,15367 억,,30035575,N,N,0,N,00,N
|
|
20231208,110423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25600,-100,5,-0.39,9144131550,355286,34.36,25900,25950,25450,33400,18000,25700,25737.38,9.80,0,-15293,26966,26332,25966,25332,24966,26150,25150,15368,7700,5000,18500,50,1,306358899,78428,-1.75,4.09,12,0.12,-14641.00,6257.00,44332,20230712,-42.25,15636,20230103,63.72,44332,-42.25,20230712,15636,63.72,20230103,49900,-48.70,20230712,17600,45.45,20230103,0.31,N,042660,5000,15367 억,,30035575,N,N,0,N,00,N
|
|
20231208,100429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25750,50,2,0.19,6569351150,255141,24.68,25900,25950,25450,33400,18000,25700,25747.92,9.80,0,-4635,26966,26332,25966,25332,24966,26150,25150,15368,7700,5000,18500,50,1,306358899,78887,-1.76,4.12,12,0.08,-14641.00,6257.00,44332,20230712,-41.92,15636,20230103,64.68,44332,-41.92,20230712,15636,64.68,20230103,49900,-48.40,20230712,17600,46.31,20230103,0.31,N,042660,5000,15367 억,,30035575,N,N,0,N,00,N
|
|
20231208,090424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25600,-100,5,-0.39,1624306300,63404,6.13,25900,25900,25450,33400,18000,25700,25618.36,9.80,0,-37747,26966,26332,25966,25332,24966,26150,25150,15368,7700,5000,18500,50,1,306358899,78428,-1.75,4.09,12,0.02,-14641.00,6257.00,44332,20230712,-42.25,15636,20230103,63.72,44332,-42.25,20230712,15636,63.72,20230103,49900,-48.70,20230712,17600,45.45,20230103,0.31,N,042660,5000,15367 억,,30035575,N,N,0,N,00,N
|
|
20231207,160423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25700,-850,5,-3.20,26641086100,1026948,66.74,26600,26600,25600,34500,18600,26550,25942.12,9.84,0,-175425,27483,27016,26383,25916,25283,27250,26150,15368,7950,5000,19110,50,1,306358899,78734,-1.76,4.11,12,0.34,-14641.00,6257.00,44332,20230712,-42.03,15636,20230103,64.36,44332,-42.03,20230712,15636,64.36,20230103,49900,-48.50,20230712,17600,46.02,20230103,0.30,N,042660,5000,15367 억,,30153888,N,N,381,N,00,N
|
|
20231207,150425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25700,-850,5,-3.20,23470668350,903434,58.71,26600,26600,25700,34500,18600,26550,25979.17,9.84,0,-162730,27483,27016,26383,25916,25283,27250,26150,15368,7950,5000,19110,50,1,306358899,78734,-1.76,4.11,12,0.29,-14641.00,6257.00,44332,20230712,-42.03,15636,20230103,64.36,44332,-42.03,20230712,15636,64.36,20230103,49900,-48.50,20230712,17600,46.02,20230103,0.30,N,042660,5000,15367 억,,30153888,N,N,381,N,00,N
|
|
20231207,140423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25850,-700,5,-2.64,19096495250,733672,47.68,26600,26600,25800,34500,18600,26550,26028.40,9.84,0,-116656,27483,27016,26383,25916,25283,27250,26150,15368,7950,5000,19110,50,1,306358899,79194,-1.77,4.13,12,0.24,-14641.00,6257.00,44332,20230712,-41.69,15636,20230103,65.32,44332,-41.69,20230712,15636,65.32,20230103,49900,-48.20,20230712,17600,46.88,20230103,0.30,N,042660,5000,15367 억,,30153888,N,N,381,N,00,N
|
|
20231207,130424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25950,-600,5,-2.26,15744700500,604403,39.28,26600,26600,25800,34500,18600,26550,26049.71,9.84,0,-77602,27483,27016,26383,25916,25283,27250,26150,15368,7950,5000,19110,50,1,306358899,79500,-1.77,4.15,12,0.20,-14641.00,6257.00,44332,20230712,-41.46,15636,20230103,65.96,44332,-41.46,20230712,15636,65.96,20230103,49900,-48.00,20230712,17600,47.44,20230103,0.30,N,042660,5000,15367 억,,30153888,N,N,381,N,00,N
|
|
20231207,120425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26150,-400,5,-1.51,13239211700,508280,33.03,26600,26600,25800,34500,18600,26550,26046.73,9.84,0,-72084,27483,27016,26383,25916,25283,27250,26150,15368,7950,5000,19110,50,1,306358899,80113,-1.79,4.18,12,0.17,-14641.00,6257.00,44332,20230712,-41.01,15636,20230103,67.24,44332,-41.01,20230712,15636,67.24,20230103,49900,-47.60,20230712,17600,48.58,20230103,0.30,N,042660,5000,15367 억,,30153888,N,N,381,N,00,N
|
|
20231207,110421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25950,-600,5,-2.26,10978111900,421672,27.40,26600,26600,25800,34500,18600,26550,26034.28,9.84,0,-85851,27483,27016,26383,25916,25283,27250,26150,15368,7950,5000,19110,50,1,306358899,79500,-1.77,4.15,12,0.14,-14641.00,6257.00,44332,20230712,-41.46,15636,20230103,65.96,44332,-41.46,20230712,15636,65.96,20230103,49900,-48.00,20230712,17600,47.44,20230103,0.30,N,042660,5000,15367 억,,30153888,N,N,381,N,00,N
|
|
20231207,100421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26000,-550,5,-2.07,7328172650,280790,18.25,26600,26600,25800,34500,18600,26550,26097.84,9.84,0,-55438,27483,27016,26383,25916,25283,27250,26150,15368,7950,5000,19110,50,1,306358899,79653,-1.78,4.16,12,0.09,-14641.00,6257.00,44332,20230712,-41.35,15636,20230103,66.28,44332,-41.35,20230712,15636,66.28,20230103,49900,-47.90,20230712,17600,47.73,20230103,0.30,N,042660,5000,15367 억,,30153888,N,N,381,N,00,N
|
|
20231207,090426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26150,-400,5,-1.51,1398593600,52890,3.44,26600,26600,26150,34500,18600,26550,26442.72,9.84,0,-12655,27483,27016,26383,25916,25283,27250,26150,15368,7950,5000,19110,50,1,306358899,80113,-1.79,4.18,12,0.02,-14641.00,6257.00,44332,20230712,-41.01,15636,20230103,67.24,44332,-41.01,20230712,15636,67.24,20230103,49900,-47.60,20230712,17600,48.58,20230103,0.30,N,042660,5000,15367 억,,30153888,N,N,381,N,00,N
|
|
20231206,160417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26550,800,2,3.11,40406792850,1531226,91.30,26400,26850,25750,33450,18050,25750,26388.27,9.90,0,-25697,27583,26666,26133,25216,24683,26400,24950,15368,7700,5000,18540,50,1,306358899,81338,-1.81,4.24,12,0.50,-14641.00,6257.00,44332,20230712,-40.11,15636,20230103,69.80,44332,-40.11,20230712,15636,69.80,20230103,49900,-46.79,20230712,17600,50.85,20230103,0.29,N,042660,5000,15367 억,,30330720,N,N,381,N,00,N
|
|
20231206,150425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26550,800,2,3.11,37334825200,1415806,84.42,26400,26850,25750,33450,18050,25750,26370.01,9.90,0,-9161,27583,26666,26133,25216,24683,26400,24950,15368,7700,5000,18540,50,1,306358899,81338,-1.81,4.24,12,0.46,-14641.00,6257.00,44332,20230712,-40.11,15636,20230103,69.80,44332,-40.11,20230712,15636,69.80,20230103,49900,-46.79,20230712,17600,50.85,20230103,0.29,N,042660,5000,15367 억,,30330720,N,N,1674,N,00,N
|
|
20231206,140423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26400,650,2,2.52,32225117850,1223057,72.93,26400,26850,25750,33450,18050,25750,26348.01,9.90,0,-12205,27583,26666,26133,25216,24683,26400,24950,15368,7700,5000,18540,50,1,306358899,80879,-1.80,4.22,12,0.40,-14641.00,6257.00,44332,20230712,-40.45,15636,20230103,68.84,44332,-40.45,20230712,15636,68.84,20230103,49900,-47.09,20230712,17600,50.00,20230103,0.29,N,042660,5000,15367 억,,30330720,N,N,1674,N,00,N
|
|
20231206,130420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26450,700,2,2.72,28995084150,1100804,65.64,26400,26850,25750,33450,18050,25750,26339.92,9.90,0,-12412,27583,26666,26133,25216,24683,26400,24950,15368,7700,5000,18540,50,1,306358899,81032,-1.81,4.23,12,0.36,-14641.00,6257.00,44332,20230712,-40.34,15636,20230103,69.16,44332,-40.34,20230712,15636,69.16,20230103,49900,-46.99,20230712,17600,50.28,20230103,0.29,N,042660,5000,15367 억,,30330720,N,N,1674,N,00,N
|
|
20231206,120419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26600,850,2,3.30,26494991750,1006467,60.01,26400,26850,25750,33450,18050,25750,26324.75,9.90,0,-7908,27583,26666,26133,25216,24683,26400,24950,15368,7700,5000,18540,50,1,306358899,81491,-1.82,4.25,12,0.33,-14641.00,6257.00,44332,20230712,-40.00,15636,20230103,70.12,44332,-40.00,20230712,15636,70.12,20230103,49900,-46.69,20230712,17600,51.14,20230103,0.29,N,042660,5000,15367 억,,30330720,N,N,1674,N,00,N
|
|
20231206,110425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26700,950,2,3.69,20897516200,796374,47.49,26400,26800,25750,33450,18050,25750,26240.83,9.90,0,9829,27583,26666,26133,25216,24683,26400,24950,15368,7700,5000,18540,50,1,306358899,81798,-1.82,4.27,12,0.26,-14641.00,6257.00,44332,20230712,-39.77,15636,20230103,70.76,44332,-39.77,20230712,15636,70.76,20230103,49900,-46.49,20230712,17600,51.70,20230103,0.29,N,042660,5000,15367 억,,30330720,N,N,1674,N,00,N
|
|
20231206,100421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26250,500,2,1.94,12915662900,495188,29.53,26400,26400,25750,33450,18050,25750,26082.34,9.90,0,-11345,27583,26666,26133,25216,24683,26400,24950,15368,7700,5000,18540,50,1,306358899,80419,-1.79,4.20,12,0.16,-14641.00,6257.00,44332,20230712,-40.79,15636,20230103,67.88,44332,-40.79,20230712,15636,67.88,20230103,49900,-47.39,20230712,17600,49.15,20230103,0.29,N,042660,5000,15367 억,,30330720,N,N,1674,N,00,N
|
|
20231206,090422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26000,250,2,0.97,3810641200,145130,8.65,26400,26400,25900,33450,18050,25750,26256.74,9.90,0,-58748,27583,26666,26133,25216,24683,26400,24950,15368,7700,5000,18540,50,1,306358899,79653,-1.78,4.16,12,0.05,-14641.00,6257.00,44332,20230712,-41.35,15636,20230103,66.28,44332,-41.35,20230712,15636,66.28,20230103,49900,-47.90,20230712,17600,47.73,20230103,0.29,N,042660,5000,15367 억,,30330720,N,N,1674,N,00,N
|
|
20231205,160422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25750,-1200,5,-4.45,41958149400,1610429,109.07,26650,27050,25600,35000,18900,26950,26054.28,9.96,0,-35875,28783,27866,27333,26416,25883,27600,26150,15368,8050,5000,19400,50,1,306358899,78887,-1.76,4.12,12,0.53,-14641.00,6257.00,44332,20230712,-41.92,15636,20230103,64.68,44332,-41.92,20230712,15636,64.68,20230103,49900,-48.40,20230712,17600,46.31,20230103,0.30,N,042660,5000,15367 억,,30521740,N,N,1674,N,00,N
|
|
20231205,150422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25700,-1250,5,-4.64,39639517350,1520271,102.96,26650,27050,25600,35000,18900,26950,26073.78,9.96,0,-43823,28783,27866,27333,26416,25883,27600,26150,15368,8050,5000,19400,50,1,306358899,78734,-1.76,4.11,12,0.50,-14641.00,6257.00,44332,20230712,-42.03,15636,20230103,64.36,44332,-42.03,20230712,15636,64.36,20230103,49900,-48.50,20230712,17600,46.02,20230103,0.30,N,042660,5000,15367 억,,30521740,N,N,2,N,00,N
|
|
20231205,140422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26000,-950,5,-3.53,33090934250,1266257,85.76,26650,27050,25700,35000,18900,26950,26132.64,9.96,0,-23595,28783,27866,27333,26416,25883,27600,26150,15368,8050,5000,19400,50,1,306358899,79653,-1.78,4.16,12,0.41,-14641.00,6257.00,44332,20230712,-41.35,15636,20230103,66.28,44332,-41.35,20230712,15636,66.28,20230103,49900,-47.90,20230712,17600,47.73,20230103,0.30,N,042660,5000,15367 억,,30521740,N,N,2,N,00,N
|
|
20231205,130421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26150,-800,5,-2.97,29738985650,1137914,77.06,26650,27050,25700,35000,18900,26950,26134.40,9.96,0,-4723,28783,27866,27333,26416,25883,27600,26150,15368,8050,5000,19400,50,1,306358899,80113,-1.79,4.18,12,0.37,-14641.00,6257.00,44332,20230712,-41.01,15636,20230103,67.24,44332,-41.01,20230712,15636,67.24,20230103,49900,-47.60,20230712,17600,48.58,20230103,0.30,N,042660,5000,15367 억,,30521740,N,N,2,N,00,N
|
|
20231205,120419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26000,-950,5,-3.53,27708848400,1060052,71.79,26650,27050,25700,35000,18900,26950,26138.87,9.96,0,-4487,28783,27866,27333,26416,25883,27600,26150,15368,8050,5000,19400,50,1,306358899,79653,-1.78,4.16,12,0.35,-14641.00,6257.00,44332,20230712,-41.35,15636,20230103,66.28,44332,-41.35,20230712,15636,66.28,20230103,49900,-47.90,20230712,17600,47.73,20230103,0.30,N,042660,5000,15367 억,,30521740,N,N,2,N,00,N
|
|
20231205,110419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25850,-1100,5,-4.08,23406433550,893724,60.53,26650,27050,25700,35000,18900,26950,26189.48,9.96,0,16256,28783,27866,27333,26416,25883,27600,26150,15368,8050,5000,19400,50,1,306358899,79194,-1.77,4.13,12,0.29,-14641.00,6257.00,44332,20230712,-41.69,15636,20230103,65.32,44332,-41.69,20230712,15636,65.32,20230103,49900,-48.20,20230712,17600,46.88,20230103,0.30,N,042660,5000,15367 억,,30521740,N,N,2,N,00,N
|
|
20231205,100420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25850,-1100,5,-4.08,16209106350,616193,41.73,26650,27050,25800,35000,18900,26950,26304.87,9.96,0,5064,28783,27866,27333,26416,25883,27600,26150,15368,8050,5000,19400,50,1,306358899,79194,-1.77,4.13,12,0.20,-14641.00,6257.00,44332,20230712,-41.69,15636,20230103,65.32,44332,-41.69,20230712,15636,65.32,20230103,49900,-48.20,20230712,17600,46.88,20230103,0.30,N,042660,5000,15367 억,,30521740,N,N,2,N,00,N
|
|
20231205,090417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26400,-550,5,-2.04,1685090300,63513,4.30,26650,26750,26300,35000,18900,26950,26529.07,9.96,0,-5253,28783,27866,27333,26416,25883,27600,26150,15368,8050,5000,19400,50,1,306358899,80879,-1.80,4.22,12,0.02,-14641.00,6257.00,44332,20230712,-40.45,15636,20230103,68.84,44332,-40.45,20230712,15636,68.84,20230103,49900,-47.09,20230712,17600,50.00,20230103,0.30,N,042660,5000,15367 억,,30521740,N,N,2,N,00,N
|
|
20231204,160419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26950,-200,5,-0.74,40257321950,1468220,87.16,27650,28250,26800,35250,19050,27150,27420.53,10.01,0,-78266,28483,27816,27383,26716,26283,28150,27050,15368,8100,5000,19540,50,1,306358899,82564,-1.84,4.31,12,0.48,-14641.00,6257.00,44332,20230712,-39.21,15636,20230103,72.36,44332,-39.21,20230712,15636,72.36,20230103,49900,-45.99,20230712,17600,53.12,20230103,0.29,N,042660,5000,15367 억,,30668907,N,N,2,N,00,N
|
|
20231204,150420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26800,-350,5,-1.29,38131145150,1389322,82.48,27650,28250,26800,35250,19050,27150,27445.94,10.01,0,-75853,28483,27816,27383,26716,26283,28150,27050,15368,8100,5000,19540,50,1,306358899,82104,-1.83,4.28,12,0.45,-14641.00,6257.00,44332,20230712,-39.55,15636,20230103,71.40,44332,-39.55,20230712,15636,71.40,20230103,49900,-46.29,20230712,17600,52.27,20230103,0.29,N,042660,5000,15367 억,,30668907,N,N,67,N,00,N
|
|
20231204,140417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27350,200,2,0.74,32739980300,1190086,70.65,27650,28250,26850,35250,19050,27150,27510.71,10.01,0,-55696,28483,27816,27383,26716,26283,28150,27050,15368,8100,5000,19540,50,1,306358899,83789,-1.87,4.37,12,0.39,-14641.00,6257.00,44332,20230712,-38.31,15636,20230103,74.92,44332,-38.31,20230712,15636,74.92,20230103,49900,-45.19,20230712,17600,55.40,20230103,0.29,N,042660,5000,15367 억,,30668907,N,N,67,N,00,N
|
|
20231204,130416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27100,-50,5,-0.18,28582514300,1037105,61.57,27650,28250,26850,35250,19050,27150,27560.04,10.01,0,-101316,28483,27816,27383,26716,26283,28150,27050,15368,8100,5000,19540,50,1,306358899,83023,-1.85,4.33,12,0.34,-14641.00,6257.00,44332,20230712,-38.87,15636,20230103,73.32,44332,-38.87,20230712,15636,73.32,20230103,49900,-45.69,20230712,17600,53.98,20230103,0.29,N,042660,5000,15367 억,,30668907,N,N,67,N,00,N
|
|
20231204,120416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27200,50,2,0.18,24251019000,877069,52.07,27650,28250,27150,35250,19050,27150,27650.27,10.01,0,-40305,28483,27816,27383,26716,26283,28150,27050,15368,8100,5000,19540,50,1,306358899,83330,-1.86,4.35,12,0.29,-14641.00,6257.00,44332,20230712,-38.64,15636,20230103,73.96,44332,-38.64,20230712,15636,73.96,20230103,49900,-45.49,20230712,17600,54.55,20230103,0.29,N,042660,5000,15367 억,,30668907,N,N,67,N,00,N
|
|
20231204,110418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27500,350,2,1.29,21074186600,760725,45.16,27650,28250,27200,35250,19050,27150,27703.02,10.01,0,-5737,28483,27816,27383,26716,26283,28150,27050,15368,8100,5000,19540,50,1,306358899,84249,-1.88,4.40,12,0.25,-14641.00,6257.00,44332,20230712,-37.97,15636,20230103,75.88,44332,-37.97,20230712,15636,75.88,20230103,49900,-44.89,20230712,17600,56.25,20230103,0.29,N,042660,5000,15367 억,,30668907,N,N,67,N,00,N
|
|
20231204,100418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27450,300,2,1.10,16987450500,611232,36.29,27650,28250,27350,35250,19050,27150,27792.52,10.01,0,-12014,28483,27816,27383,26716,26283,28150,27050,15368,8100,5000,19540,50,1,306358899,84096,-1.87,4.39,12,0.20,-14641.00,6257.00,44332,20230712,-38.08,15636,20230103,75.56,44332,-38.08,20230712,15636,75.56,20230103,49900,-44.99,20230712,17600,55.97,20230103,0.29,N,042660,5000,15367 억,,30668907,N,N,67,N,00,N
|
|
20231204,090417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28100,950,2,3.50,5330015850,191504,11.37,27650,28250,27400,35250,19050,27150,27833.65,10.01,0,68111,28483,27816,27383,26716,26283,28150,27050,15368,8100,5000,19540,50,1,306358899,86087,-1.92,4.49,12,0.06,-14641.00,6257.00,44332,20230712,-36.61,15636,20230103,79.71,44332,-36.61,20230712,15636,79.71,20230103,49900,-43.69,20230712,17600,59.66,20230103,0.29,N,042660,5000,15367 억,,30668907,N,N,67,N,00,N
|
|
20231201,160417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27150,-150,5,-0.55,45774805650,1673859,67.45,27000,28050,26950,35450,19150,27300,27347.09,10.07,0,-119677,28333,27816,26883,26366,25433,28075,26625,15368,8150,5000,19650,50,1,306358899,83176,-1.85,4.34,12,0.55,-14641.00,6257.00,44332,20230712,-38.76,15636,20230103,73.64,44332,-38.76,20230712,15636,73.64,20230103,49900,-45.59,20230712,17600,54.26,20230103,0.30,N,042660,5000,15367 억,,30848623,N,N,67,N,00,N
|
|
20231201,150416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27300,0,3,0.00,42669094450,1559534,62.84,27000,28050,26950,35450,19150,27300,27360.16,10.07,0,-94969,28333,27816,26883,26366,25433,28075,26625,15368,8150,5000,19650,50,1,306358899,83636,-1.86,4.36,12,0.51,-14641.00,6257.00,44332,20230712,-38.42,15636,20230103,74.60,44332,-38.42,20230712,15636,74.60,20230103,49900,-45.29,20230712,17600,55.11,20230103,0.30,N,042660,5000,15367 억,,30848623,N,N,3483,N,00,N
|
|
20231201,140416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27400,100,2,0.37,37579934550,1373271,55.34,27000,28050,26950,35450,19150,27300,27365.28,10.07,0,-61803,28333,27816,26883,26366,25433,28075,26625,15368,8150,5000,19650,50,1,306358899,83942,-1.87,4.38,12,0.45,-14641.00,6257.00,44332,20230712,-38.19,15636,20230103,75.24,44332,-38.19,20230712,15636,75.24,20230103,49900,-45.09,20230712,17600,55.68,20230103,0.30,N,042660,5000,15367 억,,30848623,N,N,3483,N,00,N
|
|
20231201,130415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27000,-300,5,-1.10,31589624700,1153891,46.50,27000,28050,26950,35450,19150,27300,27376.62,10.07,0,-79262,28333,27816,26883,26366,25433,28075,26625,15368,8150,5000,19650,50,1,306358899,82717,-1.84,4.32,12,0.38,-14641.00,6257.00,44332,20230712,-39.10,15636,20230103,72.68,44332,-39.10,20230712,15636,72.68,20230103,49900,-45.89,20230712,17600,53.41,20230103,0.30,N,042660,5000,15367 억,,30848623,N,N,3483,N,00,N
|
|
20231201,120419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27200,-100,5,-0.37,28364762550,1034957,41.71,27000,28050,26950,35450,19150,27300,27406.72,10.07,0,-59802,28333,27816,26883,26366,25433,28075,26625,15368,8150,5000,19650,50,1,306358899,83330,-1.86,4.35,12,0.34,-14641.00,6257.00,44332,20230712,-38.64,15636,20230103,73.96,44332,-38.64,20230712,15636,73.96,20230103,49900,-45.49,20230712,17600,54.55,20230103,0.30,N,042660,5000,15367 억,,30848623,N,N,3483,N,00,N
|
|
20231201,110418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27550,250,2,0.92,24901962200,907954,36.59,27000,28050,26950,35450,19150,27300,27426.47,10.07,0,-42004,28333,27816,26883,26366,25433,28075,26625,15368,8150,5000,19650,50,1,306358899,84402,-1.88,4.40,12,0.30,-14641.00,6257.00,44332,20230712,-37.86,15636,20230103,76.20,44332,-37.86,20230712,15636,76.20,20230103,49900,-44.79,20230712,17600,56.53,20230103,0.30,N,042660,5000,15367 억,,30848623,N,N,3483,N,00,N
|
|
20231201,100419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27500,200,2,0.73,19371417000,706079,28.45,27000,28050,26950,35450,19150,27300,27435.22,10.07,0,-32011,28333,27816,26883,26366,25433,28075,26625,15368,8150,5000,19650,50,1,306358899,84249,-1.88,4.40,12,0.23,-14641.00,6257.00,44332,20230712,-37.97,15636,20230103,75.88,44332,-37.97,20230712,15636,75.88,20230103,49900,-44.89,20230712,17600,56.25,20230103,0.30,N,042660,5000,15367 억,,30848623,N,N,3483,N,00,N
|
|
20231201,090415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28050,750,2,2.75,4146909600,149940,6.04,27000,28050,27000,35450,19150,27300,27657.35,10.07,0,10172,28333,27816,26883,26366,25433,28075,26625,15368,8150,5000,19650,50,1,306358899,85934,-1.92,4.48,12,0.05,-14641.00,6257.00,44332,20230712,-36.73,15636,20230103,79.39,44332,-36.73,20230712,15636,79.39,20230103,49900,-43.79,20230712,17600,59.38,20230103,0.30,N,042660,5000,15367 억,,30848623,N,N,3483,N,00,N
|