118 lines
54 KiB
CSV
118 lines
54 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
|
|
20240123,120503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22300,50,2,0.22,6659426300,297927,63.64,22350,22650,22150,28900,15600,22250,22352.54,9.34,0,-30863,22983,22616,22383,22016,21783,22500,21900,15368,6650,5000,16020,50,1,306358899,68318,-1.52,3.56,12,0.10,-14641.00,6257.00,44332,20230712,-49.70,16879,20230119,32.12,25500,-12.55,20240102,21100,5.69,20240117,49900,-55.31,20230712,19950,11.78,20230125,0.31,N,042660,5000,15367 억,,28620973,N,N,8892,N,00,N
|
|
20240123,110502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22450,200,2,0.90,5794671800,259249,55.38,22350,22650,22150,28900,15600,22250,22351.76,9.34,0,-28474,22983,22616,22383,22016,21783,22500,21900,15368,6650,5000,16020,50,1,306358899,68778,-1.53,3.59,12,0.08,-14641.00,6257.00,44332,20230712,-49.36,16879,20230119,33.01,25500,-11.96,20240102,21100,6.40,20240117,49900,-55.01,20230712,19950,12.53,20230125,0.31,N,042660,5000,15367 억,,28620973,N,N,8892,N,00,N
|
|
20240123,100501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22450,200,2,0.90,3759925200,167959,35.88,22350,22650,22150,28900,15600,22250,22385.97,9.34,0,-20061,22983,22616,22383,22016,21783,22500,21900,15368,6650,5000,16020,50,1,306358899,68778,-1.53,3.59,12,0.05,-14641.00,6257.00,44332,20230712,-49.36,16879,20230119,33.01,25500,-11.96,20240102,21100,6.40,20240117,49900,-55.01,20230712,19950,12.53,20230125,0.31,N,042660,5000,15367 억,,28620973,N,N,8892,N,00,N
|
|
20240123,090501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22450,200,2,0.90,503926450,22421,4.79,22350,22650,22350,28900,15600,22250,22475.65,9.34,0,-5192,22983,22616,22383,22016,21783,22500,21900,15368,6650,5000,16020,50,1,306358899,68778,-1.53,3.59,12,0.01,-14641.00,6257.00,44332,20230712,-49.36,16879,20230119,33.01,25500,-11.96,20240102,21100,6.40,20240117,49900,-55.01,20230712,19950,12.53,20230125,0.31,N,042660,5000,15367 억,,28620973,N,N,8892,N,00,N
|
|
20240119,160457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22400,800,2,3.70,12535293950,562833,115.56,21900,22600,21750,28050,15150,21600,22271.59,9.35,0,24152,22533,22066,21633,21166,20733,22300,21400,15368,6450,5000,15550,50,1,306358899,68624,-1.53,3.58,12,0.18,-14641.00,6257.00,44332,20230712,-49.47,16879,20230119,32.71,25500,-12.16,20240102,21100,6.16,20240117,49900,-55.11,20230712,19000,17.89,20230119,0.32,N,042660,5000,15367 억,,28656845,N,N,621,N,00,N
|
|
20240119,150459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22500,900,2,4.17,11000244300,494409,101.51,21900,22600,21750,28050,15150,21600,22249.29,9.35,0,26379,22533,22066,21633,21166,20733,22300,21400,15368,6450,5000,15550,50,1,306358899,68931,-1.54,3.60,12,0.16,-14641.00,6257.00,44332,20230712,-49.25,16879,20230119,33.30,25500,-11.76,20240102,21100,6.64,20240117,49900,-54.91,20230712,19000,18.42,20230119,0.32,N,042660,5000,15367 억,,28656845,N,N,7,N,00,N
|
|
20240119,140458,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22300,700,2,3.24,9114296250,410171,84.21,21900,22600,21750,28050,15150,21600,22220.73,9.35,0,24134,22533,22066,21633,21166,20733,22300,21400,15368,6450,5000,15550,50,1,306358899,68318,-1.52,3.56,12,0.13,-14641.00,6257.00,44332,20230712,-49.70,16879,20230119,32.12,25500,-12.55,20240102,21100,5.69,20240117,49900,-55.31,20230712,19000,17.37,20230119,0.32,N,042660,5000,15367 억,,28656845,N,N,7,N,00,N
|
|
20240119,130459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22350,750,2,3.47,6806576400,307338,63.10,21900,22450,21750,28050,15150,21600,22146.89,9.35,0,13310,22533,22066,21633,21166,20733,22300,21400,15368,6450,5000,15550,50,1,306358899,68471,-1.53,3.57,12,0.10,-14641.00,6257.00,44332,20230712,-49.58,16879,20230119,32.41,25500,-12.35,20240102,21100,5.92,20240117,49900,-55.21,20230712,19000,17.63,20230119,0.32,N,042660,5000,15367 억,,28656845,N,N,7,N,00,N
|
|
20240119,120501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22150,550,2,2.55,6008489550,271388,55.72,21900,22450,21750,28050,15150,21600,22139.86,9.35,0,11466,22533,22066,21633,21166,20733,22300,21400,15368,6450,5000,15550,50,1,306358899,67858,-1.51,3.54,12,0.09,-14641.00,6257.00,44332,20230712,-50.04,16879,20230119,31.23,25500,-13.14,20240102,21100,4.98,20240117,49900,-55.61,20230712,19000,16.58,20230119,0.32,N,042660,5000,15367 억,,28656845,N,N,7,N,00,N
|
|
20240119,110500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22100,500,2,2.31,5025535450,226998,46.61,21900,22450,21750,28050,15150,21600,22139.13,9.35,0,8399,22533,22066,21633,21166,20733,22300,21400,15368,6450,5000,15550,50,1,306358899,67705,-1.51,3.53,12,0.07,-14641.00,6257.00,44332,20230712,-50.15,16879,20230119,30.93,25500,-13.33,20240102,21100,4.74,20240117,49900,-55.71,20230712,19000,16.32,20230119,0.32,N,042660,5000,15367 억,,28656845,N,N,7,N,00,N
|
|
20240119,100504,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22200,600,2,2.78,2888533100,130963,26.89,21900,22300,21750,28050,15150,21600,22056.12,9.35,0,4053,22533,22066,21633,21166,20733,22300,21400,15368,6450,5000,15550,50,1,306358899,68012,-1.52,3.55,12,0.04,-14641.00,6257.00,44332,20230712,-49.92,16879,20230119,31.52,25500,-12.94,20240102,21100,5.21,20240117,49900,-55.51,20230712,19000,16.84,20230119,0.32,N,042660,5000,15367 억,,28656845,N,N,7,N,00,N
|
|
20240119,090458,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21950,350,2,1.62,250408150,11419,2.34,21900,22050,21850,28050,15150,21600,21929.25,9.35,0,-2184,22533,22066,21633,21166,20733,22300,21400,15368,6450,5000,15550,50,1,306358899,67246,-1.50,3.51,12,0.00,-14641.00,6257.00,44332,20230712,-50.49,16879,20230119,30.04,25500,-13.92,20240102,21100,4.03,20240117,49900,-56.01,20230712,19000,15.53,20230119,0.32,N,042660,5000,15367 억,,28656845,N,N,7,N,00,N
|
|
20240118,160457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21600,200,2,0.93,10495942400,483835,52.86,21400,22100,21200,27800,15000,21400,21693.67,9.36,0,-3975,22733,22066,21583,20916,20433,21825,20675,15368,6400,5000,15400,50,1,306358899,66174,-1.48,3.45,12,0.16,-14641.00,6257.00,44332,20230712,-51.28,16879,20230119,27.97,25500,-15.29,20240102,21100,2.37,20240117,49900,-56.71,20230712,19000,13.68,20230119,0.32,N,042660,5000,15367 억,,28678457,N,N,7,N,00,N
|
|
20240118,150458,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21650,250,2,1.17,9560267800,440535,48.13,21400,22100,21200,27800,15000,21400,21701.92,9.36,0,9122,22733,22066,21583,20916,20433,21825,20675,15368,6400,5000,15400,50,1,306358899,66327,-1.48,3.46,12,0.14,-14641.00,6257.00,44332,20230712,-51.16,16879,20230119,28.27,25500,-15.10,20240102,21100,2.61,20240117,49900,-56.61,20230712,19000,13.95,20230119,0.32,N,042660,5000,15367 억,,28678457,N,N,336,N,00,N
|
|
20240118,140457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21650,250,2,1.17,8822696850,406376,44.40,21400,22100,21200,27800,15000,21400,21711.15,9.36,0,13878,22733,22066,21583,20916,20433,21825,20675,15368,6400,5000,15400,50,1,306358899,66327,-1.48,3.46,12,0.13,-14641.00,6257.00,44332,20230712,-51.16,16879,20230119,28.27,25500,-15.10,20240102,21100,2.61,20240117,49900,-56.61,20230712,19000,13.95,20230119,0.32,N,042660,5000,15367 억,,28678457,N,N,336,N,00,N
|
|
20240118,130457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22000,600,2,2.80,7570538250,348806,38.11,21400,22100,21200,27800,15000,21400,21704.69,9.36,0,32740,22733,22066,21583,20916,20433,21825,20675,15368,6400,5000,15400,50,1,306358899,67399,-1.50,3.52,12,0.11,-14641.00,6257.00,44332,20230712,-50.37,16879,20230119,30.34,25500,-13.73,20240102,21100,4.27,20240117,49900,-55.91,20230712,19000,15.79,20230119,0.32,N,042660,5000,15367 억,,28678457,N,N,336,N,00,N
|
|
20240118,120459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21800,400,2,1.87,6723539350,310232,33.89,21400,22100,21200,27800,15000,21400,21673.16,9.36,0,20831,22733,22066,21583,20916,20433,21825,20675,15368,6400,5000,15400,50,1,306358899,66786,-1.49,3.48,12,0.10,-14641.00,6257.00,44332,20230712,-50.83,16879,20230119,29.15,25500,-14.51,20240102,21100,3.32,20240117,49900,-56.31,20230712,19000,14.74,20230119,0.32,N,042660,5000,15367 억,,28678457,N,N,336,N,00,N
|
|
20240118,110459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21850,450,2,2.10,6203788200,286493,31.30,21400,22100,21200,27800,15000,21400,21654.79,9.36,0,20744,22733,22066,21583,20916,20433,21825,20675,15368,6400,5000,15400,50,1,306358899,66939,-1.49,3.49,12,0.09,-14641.00,6257.00,44332,20230712,-50.71,16879,20230119,29.45,25500,-14.31,20240102,21100,3.55,20240117,49900,-56.21,20230712,19000,15.00,20230119,0.32,N,042660,5000,15367 억,,28678457,N,N,336,N,00,N
|
|
20240118,100457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21850,450,2,2.10,3834606450,178697,19.52,21400,21850,21200,27800,15000,21400,21458.91,9.36,0,30284,22733,22066,21583,20916,20433,21825,20675,15368,6400,5000,15400,50,1,306358899,66939,-1.49,3.49,12,0.06,-14641.00,6257.00,44332,20230712,-50.71,16879,20230119,29.45,25500,-14.31,20240102,21100,3.55,20240117,49900,-56.21,20230712,19000,15.00,20230119,0.32,N,042660,5000,15367 억,,28678457,N,N,336,N,00,N
|
|
20240118,090457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21450,50,2,0.23,730650100,34127,3.73,21400,21550,21300,27800,15000,21400,21409.92,9.36,0,724,22733,22066,21583,20916,20433,21825,20675,15368,6400,5000,15400,50,1,306358899,65714,-1.47,3.43,12,0.01,-14641.00,6257.00,44332,20230712,-51.62,16879,20230119,27.08,25500,-15.88,20240102,21100,1.66,20240117,49900,-57.01,20230712,19000,12.89,20230119,0.32,N,042660,5000,15367 억,,28678457,N,N,336,N,00,N
|
|
20240117,160455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21400,-700,5,-3.17,19575769700,912288,131.77,22100,22250,21100,28700,15500,22100,21457.95,9.40,0,-83523,23033,22566,22333,21866,21633,22450,21750,15368,6600,5000,15910,50,1,306358899,65561,-1.46,3.42,12,0.30,-14641.00,6257.00,44332,20230712,-51.73,16702,20230111,28.13,25500,-16.08,20240102,21100,1.42,20240117,49900,-57.11,20230712,19000,12.63,20230119,0.33,N,042660,5000,15367 억,,28810729,N,N,336,N,00,N
|
|
20240117,150458,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21400,-700,5,-3.17,18614291200,867348,125.28,22100,22250,21100,28700,15500,22100,21461.16,9.40,0,-87577,23033,22566,22333,21866,21633,22450,21750,15368,6600,5000,15910,50,1,306358899,65561,-1.46,3.42,12,0.28,-14641.00,6257.00,44332,20230712,-51.73,16702,20230111,28.13,25500,-16.08,20240102,21100,1.42,20240117,49900,-57.11,20230712,19000,12.63,20230119,0.33,N,042660,5000,15367 억,,28810729,N,N,117,N,00,N
|
|
20240117,140456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21450,-650,5,-2.94,16396024350,763701,110.31,22100,22250,21100,28700,15500,22100,21469.17,9.40,0,-47733,23033,22566,22333,21866,21633,22450,21750,15368,6600,5000,15910,50,1,306358899,65714,-1.47,3.43,12,0.25,-14641.00,6257.00,44332,20230712,-51.62,16702,20230111,28.43,25500,-15.88,20240102,21100,1.66,20240117,49900,-57.01,20230712,19000,12.89,20230119,0.33,N,042660,5000,15367 억,,28810729,N,N,117,N,00,N
|
|
20240117,130457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21200,-900,5,-4.07,14610780250,679909,98.21,22100,22250,21100,28700,15500,22100,21489.32,9.40,0,-46384,23033,22566,22333,21866,21633,22450,21750,15368,6600,5000,15910,50,1,306358899,64948,-1.45,3.39,12,0.22,-14641.00,6257.00,44332,20230712,-52.18,16702,20230111,26.93,25500,-16.86,20240102,21100,0.47,20240117,49900,-57.52,20230712,19000,11.58,20230119,0.33,N,042660,5000,15367 억,,28810729,N,N,117,N,00,N
|
|
20240117,120458,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21150,-950,5,-4.30,13231829350,614848,88.81,22100,22250,21100,28700,15500,22100,21520.49,9.40,0,-58971,23033,22566,22333,21866,21633,22450,21750,15368,6600,5000,15910,50,1,306358899,64795,-1.44,3.38,12,0.20,-14641.00,6257.00,44332,20230712,-52.29,16702,20230111,26.63,25500,-17.06,20240102,21100,0.24,20240117,49900,-57.62,20230712,19000,11.32,20230119,0.33,N,042660,5000,15367 억,,28810729,N,N,117,N,00,N
|
|
20240117,110458,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21250,-850,5,-3.85,11064674400,512513,74.03,22100,22250,21200,28700,15500,22100,21589.06,9.40,0,-54607,23033,22566,22333,21866,21633,22450,21750,15368,6600,5000,15910,50,1,306358899,65101,-1.45,3.40,12,0.17,-14641.00,6257.00,44332,20230712,-52.07,16702,20230111,27.23,25500,-16.67,20240102,21200,0.24,20240117,49900,-57.41,20230712,19000,11.84,20230119,0.33,N,042660,5000,15367 억,,28810729,N,N,117,N,00,N
|
|
20240117,100455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21350,-750,5,-3.39,7611789000,350610,50.64,22100,22250,21350,28700,15500,22100,21710.13,9.40,0,-74243,23033,22566,22333,21866,21633,22450,21750,15368,6600,5000,15910,50,1,306358899,65408,-1.46,3.41,12,0.11,-14641.00,6257.00,44332,20230712,-51.84,16702,20230111,27.83,25500,-16.27,20240102,21350,0.00,20240117,49900,-57.21,20230712,19000,12.37,20230119,0.33,N,042660,5000,15367 억,,28810729,N,N,117,N,00,N
|
|
20240117,090457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21800,-300,5,-1.36,1030928100,46888,6.77,22100,22250,21750,28700,15500,22100,21987.04,9.40,0,-15300,23033,22566,22333,21866,21633,22450,21750,15368,6600,5000,15910,50,1,306358899,66786,-1.49,3.48,12,0.02,-14641.00,6257.00,44332,20230712,-50.83,16702,20230111,30.52,25500,-14.51,20240102,21750,0.23,20240117,49900,-56.31,20230712,19000,14.74,20230119,0.33,N,042660,5000,15367 억,,28810729,N,N,117,N,00,N
|
|
20240116,160455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22100,-950,5,-4.12,15333421850,685693,108.42,22700,22800,22100,29950,16150,23050,22362.79,9.43,0,-82718,23683,23366,22883,22566,22083,23525,22725,15368,6900,5000,16590,50,1,306358899,67705,-1.51,3.53,12,0.22,-14641.00,6257.00,44332,20230712,-50.15,16524,20230110,33.74,25500,-13.33,20240102,22100,0.00,20240116,49900,-55.71,20230712,19000,16.32,20230119,0.34,N,042660,5000,15367 억,,28904484,N,N,117,N,00,N
|
|
20240116,150455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22200,-850,5,-3.69,13632315650,608798,96.26,22700,22800,22100,29950,16150,23050,22392.12,9.43,0,-85170,23683,23366,22883,22566,22083,23525,22725,15368,6900,5000,16590,50,1,306358899,68012,-1.52,3.55,12,0.20,-14641.00,6257.00,44332,20230712,-49.92,16524,20230110,34.35,25500,-12.94,20240102,22100,0.45,20240116,49900,-55.51,20230712,19000,16.84,20230119,0.34,N,042660,5000,15367 억,,28904484,N,N,661,N,00,N
|
|
20240116,140457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22300,-750,5,-3.25,11564192600,515727,81.54,22700,22800,22100,29950,16150,23050,22423.02,9.43,0,-72729,23683,23366,22883,22566,22083,23525,22725,15368,6900,5000,16590,50,1,306358899,68318,-1.52,3.56,12,0.17,-14641.00,6257.00,44332,20230712,-49.70,16524,20230110,34.96,25500,-12.55,20240102,22100,0.90,20240116,49900,-55.31,20230712,19000,17.37,20230119,0.34,N,042660,5000,15367 억,,28904484,N,N,661,N,00,N
|
|
20240116,130456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22400,-650,5,-2.82,8493430800,377721,59.72,22700,22800,22350,29950,16150,23050,22485.91,9.43,0,-29903,23683,23366,22883,22566,22083,23525,22725,15368,6900,5000,16590,50,1,306358899,68624,-1.53,3.58,12,0.12,-14641.00,6257.00,44332,20230712,-49.47,16524,20230110,35.56,25500,-12.16,20240102,22350,0.22,20240116,49900,-55.11,20230712,19000,17.89,20230119,0.34,N,042660,5000,15367 억,,28904484,N,N,661,N,00,N
|
|
20240116,120455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22400,-650,5,-2.82,7613337650,338473,53.52,22700,22800,22350,29950,16150,23050,22493.10,9.43,0,-33220,23683,23366,22883,22566,22083,23525,22725,15368,6900,5000,16590,50,1,306358899,68624,-1.53,3.58,12,0.11,-14641.00,6257.00,44332,20230712,-49.47,16524,20230110,35.56,25500,-12.16,20240102,22350,0.22,20240116,49900,-55.11,20230712,19000,17.89,20230119,0.34,N,042660,5000,15367 억,,28904484,N,N,661,N,00,N
|
|
20240116,110454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22450,-600,5,-2.60,6087650800,270497,42.77,22700,22800,22350,29950,16150,23050,22505.32,9.43,0,-1618,23683,23366,22883,22566,22083,23525,22725,15368,6900,5000,16590,50,1,306358899,68778,-1.53,3.59,12,0.09,-14641.00,6257.00,44332,20230712,-49.36,16524,20230110,35.86,25500,-11.96,20240102,22350,0.45,20240116,49900,-55.01,20230712,19000,18.16,20230119,0.34,N,042660,5000,15367 억,,28904484,N,N,661,N,00,N
|
|
20240116,100455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22400,-650,5,-2.82,4235837100,187836,29.70,22700,22800,22350,29950,16150,23050,22550.57,9.43,0,-14416,23683,23366,22883,22566,22083,23525,22725,15368,6900,5000,16590,50,1,306358899,68624,-1.53,3.58,12,0.06,-14641.00,6257.00,44332,20230712,-49.47,16524,20230110,35.56,25500,-12.16,20240102,22350,0.22,20240116,49900,-55.11,20230712,19000,17.89,20230119,0.34,N,042660,5000,15367 억,,28904484,N,N,661,N,00,N
|
|
20240116,090453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22700,-350,5,-1.52,794835150,35066,5.54,22700,22800,22600,29950,16150,23050,22666.22,9.43,0,3990,23683,23366,22883,22566,22083,23525,22725,15368,6900,5000,16590,50,1,306358899,69543,-1.55,3.63,12,0.01,-14641.00,6257.00,44332,20230712,-48.80,16524,20230110,37.38,25500,-10.98,20240102,22400,1.34,20240115,49900,-54.51,20230712,19000,19.47,20230119,0.34,N,042660,5000,15367 억,,28904484,N,N,661,N,00,N
|
|
20240115,160454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23050,50,2,0.22,14067022850,616989,96.39,22750,23200,22400,29900,16100,23000,22795.28,9.42,0,67567,23433,23216,22933,22716,22433,23325,22825,15368,6900,5000,16560,50,1,306358899,70616,-1.57,3.68,12,0.20,-14641.00,6257.00,44332,20230712,-48.01,16035,20230109,43.75,25500,-9.61,20240102,22400,2.90,20240115,49900,-53.81,20230712,19000,21.32,20230119,0.31,N,042660,5000,15367 억,,28860703,N,N,661,N,00,N
|
|
20240115,150455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23000,0,3,0.00,12824412550,563080,87.97,22750,23200,22400,29900,16100,23000,22775.38,9.42,0,60318,23433,23216,22933,22716,22433,23325,22825,15368,6900,5000,16560,50,1,306358899,70463,-1.57,3.68,12,0.18,-14641.00,6257.00,44332,20230712,-48.12,16035,20230109,43.44,25500,-9.80,20240102,22400,2.68,20240115,49900,-53.91,20230712,19000,21.05,20230119,0.31,N,042660,5000,15367 억,,28860703,N,N,4014,N,00,N
|
|
20240115,140455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23050,50,2,0.22,11452096400,503541,78.67,22750,23200,22400,29900,16100,23000,22743.01,9.42,0,56206,23433,23216,22933,22716,22433,23325,22825,15368,6900,5000,16560,50,1,306358899,70616,-1.57,3.68,12,0.16,-14641.00,6257.00,44332,20230712,-48.01,16035,20230109,43.75,25500,-9.61,20240102,22400,2.90,20240115,49900,-53.81,20230712,19000,21.32,20230119,0.31,N,042660,5000,15367 억,,28860703,N,N,4014,N,00,N
|
|
20240115,130453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22950,-50,5,-0.22,9913129500,436782,68.24,22750,23100,22400,29900,16100,23000,22695.67,9.42,0,40364,23433,23216,22933,22716,22433,23325,22825,15368,6900,5000,16560,50,1,306358899,70309,-1.57,3.67,12,0.14,-14641.00,6257.00,44332,20230712,-48.23,16035,20230109,43.12,25500,-10.00,20240102,22400,2.46,20240115,49900,-54.01,20230712,19000,20.79,20230119,0.31,N,042660,5000,15367 억,,28860703,N,N,4014,N,00,N
|
|
20240115,120453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23050,50,2,0.22,8786738500,387818,60.59,22750,23100,22400,29900,16100,23000,22656.66,9.42,0,37775,23433,23216,22933,22716,22433,23325,22825,15368,6900,5000,16560,50,1,306358899,70616,-1.57,3.68,12,0.13,-14641.00,6257.00,44332,20230712,-48.01,16035,20230109,43.75,25500,-9.61,20240102,22400,2.90,20240115,49900,-53.81,20230712,19000,21.32,20230119,0.31,N,042660,5000,15367 억,,28860703,N,N,4014,N,00,N
|
|
20240115,110453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22800,-200,5,-0.87,7530901350,332935,52.01,22750,23000,22400,29900,16100,23000,22619.47,9.42,0,21824,23433,23216,22933,22716,22433,23325,22825,15368,6900,5000,16560,50,1,306358899,69850,-1.56,3.64,12,0.11,-14641.00,6257.00,44332,20230712,-48.57,16035,20230109,42.19,25500,-10.59,20240102,22400,1.79,20240115,49900,-54.31,20230712,19000,20.00,20230119,0.31,N,042660,5000,15367 억,,28860703,N,N,4014,N,00,N
|
|
20240115,100452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22750,-250,5,-1.09,3034344000,133382,20.84,22750,23000,22500,29900,16100,23000,22748.84,9.42,0,-5519,23433,23216,22933,22716,22433,23325,22825,15368,6900,5000,16560,50,1,306358899,69697,-1.55,3.64,12,0.04,-14641.00,6257.00,44332,20230712,-48.68,16035,20230109,41.88,25500,-10.78,20240102,22500,1.11,20240115,49900,-54.41,20230712,19000,19.74,20230119,0.31,N,042660,5000,15367 억,,28860703,N,N,4014,N,00,N
|
|
20240115,090453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22750,-250,5,-1.09,675423400,29791,4.65,22750,22850,22500,29900,16100,23000,22669.50,9.42,0,831,23433,23216,22933,22716,22433,23325,22825,15368,6900,5000,16560,50,1,306358899,69697,-1.55,3.64,12,0.01,-14641.00,6257.00,44332,20230712,-48.68,16035,20230109,41.88,25500,-10.78,20240102,22500,1.11,20240115,49900,-54.41,20230712,19000,19.74,20230119,0.31,N,042660,5000,15367 억,,28860703,N,N,4014,N,00,N
|
|
20240112,160451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23000,250,2,1.10,14532218150,635024,46.40,22750,23150,22650,29550,15950,22750,22884.42,9.44,-20,-46430,24216,23482,23016,22282,21816,23250,22050,15368,6800,5000,16380,50,1,306358899,70463,-1.57,3.68,12,0.21,-14641.00,6257.00,44332,20230712,-48.12,15725,20230106,46.26,25500,-9.80,20240102,22550,2.00,20240111,49900,-53.91,20230712,19000,21.05,20230119,0.32,N,042660,5000,15367 억,,28927224,N,N,4014,N,00,N
|
|
20240112,150453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22800,50,2,0.22,13590079550,593965,43.40,22750,23150,22650,29550,15950,22750,22880.27,9.44,-20,-36215,24216,23482,23016,22282,21816,23250,22050,15368,6800,5000,16380,50,1,306358899,69850,-1.56,3.64,12,0.19,-14641.00,6257.00,44332,20230712,-48.57,15725,20230106,44.99,25500,-10.59,20240102,22550,1.11,20240111,49900,-54.31,20230712,19000,20.00,20230119,0.32,N,042660,5000,15367 억,,28927224,N,N,995,N,00,N
|
|
20240112,140452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22800,50,2,0.22,11986791550,523678,38.26,22750,23150,22650,29550,15950,22750,22889.62,9.44,-20,-42203,24216,23482,23016,22282,21816,23250,22050,15368,6800,5000,16380,50,1,306358899,69850,-1.56,3.64,12,0.17,-14641.00,6257.00,44332,20230712,-48.57,15725,20230106,44.99,25500,-10.59,20240102,22550,1.11,20240111,49900,-54.31,20230712,19000,20.00,20230119,0.32,N,042660,5000,15367 억,,28927224,N,N,995,N,00,N
|
|
20240112,130451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22900,150,2,0.66,10516602850,459224,33.55,22750,23150,22650,29550,15950,22750,22900.81,9.44,-20,-32557,24216,23482,23016,22282,21816,23250,22050,15368,6800,5000,16380,50,1,306358899,70156,-1.56,3.66,12,0.15,-14641.00,6257.00,44332,20230712,-48.34,15725,20230106,45.63,25500,-10.20,20240102,22550,1.55,20240111,49900,-54.11,20230712,19000,20.53,20230119,0.32,N,042660,5000,15367 억,,28927224,N,N,995,N,00,N
|
|
20240112,120452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22950,200,2,0.88,9430082550,411858,30.09,22750,23150,22650,29550,15950,22750,22896.44,9.44,-20,-21929,24216,23482,23016,22282,21816,23250,22050,15368,6800,5000,16380,50,1,306358899,70309,-1.57,3.67,12,0.13,-14641.00,6257.00,44332,20230712,-48.23,15725,20230106,45.95,25500,-10.00,20240102,22550,1.77,20240111,49900,-54.01,20230712,19000,20.79,20230119,0.32,N,042660,5000,15367 억,,28927224,N,N,995,N,00,N
|
|
20240112,110451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22950,200,2,0.88,8121298300,354835,25.93,22750,23150,22650,29550,15950,22750,22887.53,9.44,-20,-15823,24216,23482,23016,22282,21816,23250,22050,15368,6800,5000,16380,50,1,306358899,70309,-1.57,3.67,12,0.12,-14641.00,6257.00,44332,20230712,-48.23,15725,20230106,45.95,25500,-10.00,20240102,22550,1.77,20240111,49900,-54.01,20230712,19000,20.79,20230119,0.32,N,042660,5000,15367 억,,28927224,N,N,995,N,00,N
|
|
20240112,100451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22800,50,2,0.22,5899779600,257598,18.82,22750,23150,22650,29550,15950,22750,22903.05,9.44,-20,-24001,24216,23482,23016,22282,21816,23250,22050,15368,6800,5000,16380,50,1,306358899,69850,-1.56,3.64,12,0.08,-14641.00,6257.00,44332,20230712,-48.57,15725,20230106,44.99,25500,-10.59,20240102,22550,1.11,20240111,49900,-54.31,20230712,19000,20.00,20230119,0.32,N,042660,5000,15367 억,,28927224,N,N,995,N,00,N
|
|
20240112,090451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22950,200,2,0.88,802609150,35092,2.56,22750,23000,22750,29550,15950,22750,22871.57,9.44,-20,5126,24216,23482,23016,22282,21816,23250,22050,15368,6800,5000,16380,50,1,306358899,70309,-1.57,3.67,12,0.01,-14641.00,6257.00,44332,20230712,-48.23,15725,20230106,45.95,25500,-10.00,20240102,22550,1.77,20240111,49900,-54.01,20230712,19000,20.79,20230119,0.32,N,042660,5000,15367 억,,28927224,N,N,995,N,00,N
|
|
20240111,160449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22750,-750,5,-3.19,31125807500,1358659,229.60,23600,23750,22550,30550,16450,23500,22909.42,9.45,-20,-143572,24300,23900,23550,23150,22800,23725,22975,15368,7050,5000,16920,50,1,306358899,69697,-1.55,3.64,12,0.44,-14641.00,6257.00,44332,20230712,-48.68,15725,20230106,44.67,25500,-10.78,20240102,22550,0.89,20240111,49900,-54.41,20230712,18800,21.01,20230111,0.31,N,042660,5000,15367 억,,28964464,N,N,995,N,00,N
|
|
20240111,150452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22800,-700,5,-2.98,23603837850,1028156,173.75,23600,23750,22550,30550,16450,23500,22957.45,9.45,-20,-138631,24300,23900,23550,23150,22800,23725,22975,15368,7050,5000,16920,50,1,306358899,69850,-1.56,3.64,12,0.34,-14641.00,6257.00,44332,20230712,-48.57,15725,20230106,44.99,25500,-10.59,20240102,22550,1.11,20240111,49900,-54.31,20230712,18800,21.28,20230111,0.31,N,042660,5000,15367 억,,28964464,N,N,117,N,00,N
|
|
20240111,140451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22650,-850,5,-3.62,18396731850,799185,135.05,23600,23750,22600,30550,16450,23500,23019.37,9.45,-20,-150507,24300,23900,23550,23150,22800,23725,22975,15368,7050,5000,16920,50,1,306358899,69390,-1.55,3.62,12,0.26,-14641.00,6257.00,44332,20230712,-48.91,15725,20230106,44.04,25500,-11.18,20240102,22600,0.22,20240111,49900,-54.61,20230712,18800,20.48,20230111,0.31,N,042660,5000,15367 억,,28964464,N,N,117,N,00,N
|
|
20240111,130448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23050,-450,5,-1.91,10239738300,441276,74.57,23600,23750,23000,30550,16450,23500,23204.84,9.45,-20,-39786,24300,23900,23550,23150,22800,23725,22975,15368,7050,5000,16920,50,1,306358899,70616,-1.57,3.68,12,0.14,-14641.00,6257.00,44332,20230712,-48.01,15725,20230106,46.58,25500,-9.61,20240102,23000,0.22,20240111,49900,-53.81,20230712,18800,22.61,20230111,0.31,N,042660,5000,15367 억,,28964464,N,N,117,N,00,N
|
|
20240111,120449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23050,-450,5,-1.91,8480616900,364974,61.68,23600,23750,23050,30550,16450,23500,23236.22,9.45,-20,-27112,24300,23900,23550,23150,22800,23725,22975,15368,7050,5000,16920,50,1,306358899,70616,-1.57,3.68,12,0.12,-14641.00,6257.00,44332,20230712,-48.01,15725,20230106,46.58,25500,-9.61,20240102,23050,0.00,20240111,49900,-53.81,20230712,18800,22.61,20230111,0.31,N,042660,5000,15367 억,,28964464,N,N,117,N,00,N
|
|
20240111,110452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23150,-350,5,-1.49,6724347850,288989,48.84,23600,23750,23100,30550,16450,23500,23268.52,9.45,-20,-14994,24300,23900,23550,23150,22800,23725,22975,15368,7050,5000,16920,50,1,306358899,70922,-1.58,3.70,12,0.09,-14641.00,6257.00,44332,20230712,-47.78,15725,20230106,47.22,25500,-9.22,20240102,23100,0.22,20240111,49900,-53.61,20230712,18800,23.14,20230111,0.31,N,042660,5000,15367 억,,28964464,N,N,117,N,00,N
|
|
20240111,100450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23100,-400,5,-1.70,4389179400,188114,31.79,23600,23750,23100,30550,16450,23500,23332.55,9.45,-20,-18882,24300,23900,23550,23150,22800,23725,22975,15368,7050,5000,16920,50,1,306358899,70769,-1.58,3.69,12,0.06,-14641.00,6257.00,44332,20230712,-47.89,15725,20230106,46.90,25500,-9.41,20240102,23100,0.00,20240111,49900,-53.71,20230712,18800,22.87,20230111,0.31,N,042660,5000,15367 억,,28964464,N,N,117,N,00,N
|
|
20240111,090449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23650,150,2,0.64,275870050,11678,1.97,23600,23750,23550,30550,16450,23500,23623.07,9.45,-20,1591,24300,23900,23550,23150,22800,23725,22975,15368,7050,5000,16920,50,1,306358899,72454,-1.62,3.78,12,0.00,-14641.00,6257.00,44332,20230712,-46.65,15725,20230106,50.40,25500,-7.25,20240102,23200,1.94,20240110,49900,-52.61,20230712,18800,25.80,20230111,0.31,N,042660,5000,15367 억,,28964464,N,N,117,N,00,N
|
|
20240110,160448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23500,-300,5,-1.26,13780248800,587594,83.42,23800,23950,23200,30900,16700,23800,23451.90,9.42,1566,76815,24700,24250,24000,23550,23300,24125,23425,15368,7100,5000,17130,50,1,306358899,71994,-1.61,3.76,12,0.19,-14641.00,6257.00,44332,20230712,-46.99,15725,20230106,49.44,25500,-7.84,20240102,23200,1.29,20240110,49900,-52.91,20230712,18600,26.34,20230110,0.31,N,042660,5000,15367 억,,28874175,N,N,117,N,00,N
|
|
20240110,150449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23550,-250,5,-1.05,12781624850,545129,77.39,23800,23950,23200,30900,16700,23800,23446.96,9.42,1566,69725,24700,24250,24000,23550,23300,24125,23425,15368,7100,5000,17130,50,1,306358899,72148,-1.61,3.76,12,0.18,-14641.00,6257.00,44332,20230712,-46.88,15725,20230106,49.76,25500,-7.65,20240102,23200,1.51,20240110,49900,-52.81,20230712,18600,26.61,20230110,0.31,N,042660,5000,15367 억,,28874175,N,N,1,N,00,N
|
|
20240110,140450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23450,-350,5,-1.47,11559512150,493172,70.01,23800,23950,23200,30900,16700,23800,23439.09,9.42,1566,72173,24700,24250,24000,23550,23300,24125,23425,15368,7100,5000,17130,50,1,306358899,71841,-1.60,3.75,12,0.16,-14641.00,6257.00,44332,20230712,-47.10,15725,20230106,49.13,25500,-8.04,20240102,23200,1.08,20240110,49900,-53.01,20230712,18600,26.08,20230110,0.31,N,042660,5000,15367 억,,28874175,N,N,1,N,00,N
|
|
20240110,130449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23450,-350,5,-1.47,10722291550,457490,64.95,23800,23950,23200,30900,16700,23800,23437.20,9.42,1566,63138,24700,24250,24000,23550,23300,24125,23425,15368,7100,5000,17130,50,1,306358899,71841,-1.60,3.75,12,0.15,-14641.00,6257.00,44332,20230712,-47.10,15725,20230106,49.13,25500,-8.04,20240102,23200,1.08,20240110,49900,-53.01,20230712,18600,26.08,20230110,0.31,N,042660,5000,15367 억,,28874175,N,N,1,N,00,N
|
|
20240110,120450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23500,-300,5,-1.26,9961529450,425073,60.35,23800,23950,23200,30900,16700,23800,23434.85,9.42,1566,59821,24700,24250,24000,23550,23300,24125,23425,15368,7100,5000,17130,50,1,306358899,71994,-1.61,3.76,12,0.14,-14641.00,6257.00,44332,20230712,-46.99,15725,20230106,49.44,25500,-7.84,20240102,23200,1.29,20240110,49900,-52.91,20230712,18600,26.34,20230110,0.31,N,042660,5000,15367 억,,28874175,N,N,1,N,00,N
|
|
20240110,110449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23550,-250,5,-1.05,9087515600,387864,55.06,23800,23950,23200,30900,16700,23800,23429.62,9.42,1566,51715,24700,24250,24000,23550,23300,24125,23425,15368,7100,5000,17130,50,1,306358899,72148,-1.61,3.76,12,0.13,-14641.00,6257.00,44332,20230712,-46.88,15725,20230106,49.76,25500,-7.65,20240102,23200,1.51,20240110,49900,-52.81,20230712,18600,26.61,20230110,0.31,N,042660,5000,15367 억,,28874175,N,N,1,N,00,N
|
|
20240110,100448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23400,-400,5,-1.68,5999856000,255537,36.28,23800,23950,23200,30900,16700,23800,23479.37,9.42,1566,14097,24700,24250,24000,23550,23300,24125,23425,15368,7100,5000,17130,50,1,306358899,71688,-1.60,3.74,12,0.08,-14641.00,6257.00,44332,20230712,-47.22,15725,20230106,48.81,25500,-8.24,20240102,23200,0.86,20240110,49900,-53.11,20230712,18600,25.81,20230110,0.31,N,042660,5000,15367 억,,28874175,N,N,1,N,00,N
|
|
20240110,090447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23800,0,3,0.00,632956300,26587,3.77,23800,23950,23700,30900,16700,23800,23806.99,9.42,1566,-8652,24700,24250,24000,23550,23300,24125,23425,15368,7100,5000,17130,50,1,306358899,72913,-1.63,3.80,12,0.01,-14641.00,6257.00,44332,20230712,-46.31,15725,20230106,51.35,25500,-6.67,20240102,23700,0.42,20240110,49900,-52.30,20230712,18600,27.96,20230110,0.31,N,042660,5000,15367 억,,28874175,N,N,1,N,00,N
|
|
20240109,160447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23800,-400,5,-1.65,16814720600,701893,90.48,24350,24450,23750,31450,16950,24200,23956.92,9.40,0,116007,25100,24650,24400,23950,23700,24525,23825,15368,7250,5000,17420,50,1,306358899,72913,-1.63,3.80,12,0.23,-14641.00,6257.00,44332,20230712,-46.31,15636,20230103,52.21,25500,-6.67,20240102,23750,0.21,20240109,49900,-52.30,20230712,18050,31.86,20230109,0.32,N,042660,5000,15367 억,,28789737,N,N,1,N,00,N
|
|
20240109,150448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23850,-350,5,-1.45,15426966900,643620,82.97,24350,24450,23750,31450,16950,24200,23969.06,9.40,0,110367,25100,24650,24400,23950,23700,24525,23825,15368,7250,5000,17420,50,1,306358899,73067,-1.63,3.81,12,0.21,-14641.00,6257.00,44332,20230712,-46.20,15636,20230103,52.53,25500,-6.47,20240102,23750,0.42,20240109,49900,-52.20,20230712,18050,32.13,20230109,0.32,N,042660,5000,15367 억,,28789737,N,N,99,N,00,N
|
|
20240109,140447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23950,-250,5,-1.03,13353253100,556690,71.76,24350,24450,23750,31450,16950,24200,23986.87,9.40,0,89091,25100,24650,24400,23950,23700,24525,23825,15368,7250,5000,17420,50,1,306358899,73373,-1.64,3.83,12,0.18,-14641.00,6257.00,44332,20230712,-45.98,15636,20230103,53.17,25500,-6.08,20240102,23750,0.84,20240109,49900,-52.00,20230712,18050,32.69,20230109,0.32,N,042660,5000,15367 억,,28789737,N,N,99,N,00,N
|
|
20240109,130447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23750,-450,5,-1.86,11945686100,497686,64.16,24350,24450,23750,31450,16950,24200,24002.46,9.40,0,80246,25100,24650,24400,23950,23700,24525,23825,15368,7250,5000,17420,50,1,306358899,72760,-1.62,3.80,12,0.16,-14641.00,6257.00,44332,20230712,-46.43,15636,20230103,51.89,25500,-6.86,20240102,23750,0.00,20240109,49900,-52.40,20230712,18050,31.58,20230109,0.32,N,042660,5000,15367 억,,28789737,N,N,99,N,00,N
|
|
20240109,120451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23850,-350,5,-1.45,10531557650,438369,56.51,24350,24450,23750,31450,16950,24200,24024.41,9.40,0,66317,25100,24650,24400,23950,23700,24525,23825,15368,7250,5000,17420,50,1,306358899,73067,-1.63,3.81,12,0.14,-14641.00,6257.00,44332,20230712,-46.20,15636,20230103,52.53,25500,-6.47,20240102,23750,0.42,20240109,49900,-52.20,20230712,18050,32.13,20230109,0.32,N,042660,5000,15367 억,,28789737,N,N,99,N,00,N
|
|
20240109,110448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23850,-350,5,-1.45,8775663700,364698,47.01,24350,24450,23750,31450,16950,24200,24062.82,9.40,0,37808,25100,24650,24400,23950,23700,24525,23825,15368,7250,5000,17420,50,1,306358899,73067,-1.63,3.81,12,0.12,-14641.00,6257.00,44332,20230712,-46.20,15636,20230103,52.53,25500,-6.47,20240102,23750,0.42,20240109,49900,-52.20,20230712,18050,32.13,20230109,0.32,N,042660,5000,15367 억,,28789737,N,N,99,N,00,N
|
|
20240109,100448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24150,-50,5,-0.21,3722643650,153246,19.75,24350,24450,24050,31450,16950,24200,24291.95,9.40,0,13732,25100,24650,24400,23950,23700,24525,23825,15368,7250,5000,17420,50,1,306358899,73986,-1.65,3.86,12,0.05,-14641.00,6257.00,44332,20230712,-45.52,15636,20230103,54.45,25500,-5.29,20240102,24050,0.42,20240109,49900,-51.60,20230712,18050,33.80,20230109,0.32,N,042660,5000,15367 억,,28789737,N,N,99,N,00,N
|
|
20240109,090447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24350,150,2,0.62,465754700,19142,2.47,24350,24400,24200,31450,16950,24200,24331.56,9.40,0,3361,25100,24650,24400,23950,23700,24525,23825,15368,7250,5000,17420,50,1,306358899,74598,-1.66,3.89,12,0.01,-14641.00,6257.00,44332,20230712,-45.07,15636,20230103,55.73,25500,-4.51,20240102,24150,0.83,20240108,49900,-51.20,20230712,18050,34.90,20230109,0.32,N,042660,5000,15367 억,,28789737,N,N,99,N,00,N
|
|
20240108,160447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24200,-700,5,-2.81,18829698850,771868,162.44,24850,24850,24150,32350,17450,24900,24393.62,9.38,0,-3253,25466,25182,24866,24582,24266,25025,24425,15368,7450,5000,17920,50,1,306358899,74139,-1.65,3.87,12,0.25,-14641.00,6257.00,44332,20230712,-45.41,15636,20230103,54.77,25500,-5.10,20240102,24150,0.21,20240108,49900,-51.50,20230712,18050,34.07,20230109,0.31,N,042660,5000,15367 억,,28749844,N,N,99,N,00,N
|
|
20240108,150448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24250,-650,5,-2.61,17583788900,720421,151.61,24850,24850,24150,32350,17450,24900,24406.02,9.38,0,-4074,25466,25182,24866,24582,24266,25025,24425,15368,7450,5000,17920,50,1,306358899,74292,-1.66,3.88,12,0.24,-14641.00,6257.00,44332,20230712,-45.30,15636,20230103,55.09,25500,-4.90,20240102,24150,0.41,20240108,49900,-51.40,20230712,18050,34.35,20230109,0.31,N,042660,5000,15367 억,,28749844,N,N,450,N,00,N
|
|
20240108,140447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24300,-600,5,-2.41,15837491550,648368,136.45,24850,24850,24150,32350,17450,24900,24424.95,9.38,0,-23600,25466,25182,24866,24582,24266,25025,24425,15368,7450,5000,17920,50,1,306358899,74445,-1.66,3.88,12,0.21,-14641.00,6257.00,44332,20230712,-45.19,15636,20230103,55.41,25500,-4.71,20240102,24150,0.62,20240108,49900,-51.30,20230712,18050,34.63,20230109,0.31,N,042660,5000,15367 억,,28749844,N,N,450,N,00,N
|
|
20240108,130446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24350,-550,5,-2.21,12963021700,529780,111.49,24850,24850,24150,32350,17450,24900,24466.73,9.38,0,-50189,25466,25182,24866,24582,24266,25025,24425,15368,7450,5000,17920,50,1,306358899,74598,-1.66,3.89,12,0.17,-14641.00,6257.00,44332,20230712,-45.07,15636,20230103,55.73,25500,-4.51,20240102,24150,0.83,20240108,49900,-51.20,20230712,18050,34.90,20230109,0.31,N,042660,5000,15367 억,,28749844,N,N,450,N,00,N
|
|
20240108,120448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24400,-500,5,-2.01,11529008250,470880,99.10,24850,24850,24150,32350,17450,24900,24481.84,9.38,0,-36773,25466,25182,24866,24582,24266,25025,24425,15368,7450,5000,17920,50,1,306358899,74752,-1.67,3.90,12,0.15,-14641.00,6257.00,44332,20230712,-44.96,15636,20230103,56.05,25500,-4.31,20240102,24150,1.04,20240108,49900,-51.10,20230712,18050,35.18,20230109,0.31,N,042660,5000,15367 억,,28749844,N,N,450,N,00,N
|
|
20240108,110448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24300,-600,5,-2.41,8612402500,350627,73.79,24850,24850,24250,32350,17450,24900,24560.55,9.38,0,-36110,25466,25182,24866,24582,24266,25025,24425,15368,7450,5000,17920,50,1,306358899,74445,-1.66,3.88,12,0.11,-14641.00,6257.00,44332,20230712,-45.19,15636,20230103,55.41,25500,-4.71,20240102,24250,0.21,20240108,49900,-51.30,20230712,18050,34.63,20230109,0.31,N,042660,5000,15367 억,,28749844,N,N,450,N,00,N
|
|
20240108,100449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24800,-100,5,-0.40,3552599800,144331,30.37,24850,24850,24400,32350,17450,24900,24609.44,9.38,0,17613,25466,25182,24866,24582,24266,25025,24425,15368,7450,5000,17920,50,1,306358899,75977,-1.69,3.96,12,0.05,-14641.00,6257.00,44332,20230712,-44.06,15636,20230103,58.61,25500,-2.75,20240102,24400,1.64,20240108,49900,-50.30,20230712,18050,37.40,20230109,0.31,N,042660,5000,15367 억,,28749844,N,N,450,N,00,N
|
|
20240108,090446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24550,-350,5,-1.41,599014200,24266,5.11,24850,24850,24500,32350,17450,24900,24661.85,9.38,0,367,25466,25182,24866,24582,24266,25025,24425,15368,7450,5000,17920,50,1,306358899,75211,-1.68,3.92,12,0.01,-14641.00,6257.00,44332,20230712,-44.62,15636,20230103,57.01,25500,-3.73,20240102,24500,0.20,20240108,49900,-50.80,20230712,18050,36.01,20230109,0.31,N,042660,5000,15367 억,,28749844,N,N,450,N,00,N
|
|
20240105,160446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24900,-200,5,-0.80,11676316400,470606,85.51,25150,25150,24550,32600,17600,25100,24810.91,9.40,-912,-38433,25633,25366,24933,24666,24233,25500,24800,15368,7500,5000,18070,50,1,306358899,76283,-1.70,3.98,12,0.15,-14641.00,6257.00,44332,20230712,-43.83,15636,20230103,59.25,25500,-2.35,20240102,24500,1.63,20240104,49900,-50.10,20230712,17700,40.68,20230106,0.31,N,042660,5000,15367 억,,28795747,N,N,450,N,00,N
|
|
20240105,150448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24900,-200,5,-0.80,10744344000,433179,78.71,25150,25150,24550,32600,17600,25100,24803.47,9.40,-912,-42703,25633,25366,24933,24666,24233,25500,24800,15368,7500,5000,18070,50,1,306358899,76283,-1.70,3.98,12,0.14,-14641.00,6257.00,44332,20230712,-43.83,15636,20230103,59.25,25500,-2.35,20240102,24500,1.63,20240104,49900,-50.10,20230712,17700,40.68,20230106,0.31,N,042660,5000,15367 억,,28795747,N,N,751,N,00,N
|
|
20240105,140445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24750,-350,5,-1.39,9476387750,382155,69.44,25150,25150,24550,32600,17600,25100,24797.24,9.40,-912,-57280,25633,25366,24933,24666,24233,25500,24800,15368,7500,5000,18070,50,1,306358899,75824,-1.69,3.96,12,0.12,-14641.00,6257.00,44332,20230712,-44.17,15636,20230103,58.29,25500,-2.94,20240102,24500,1.02,20240104,49900,-50.40,20230712,17700,39.83,20230106,0.31,N,042660,5000,15367 억,,28795747,N,N,751,N,00,N
|
|
20240105,130446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24650,-450,5,-1.79,7426935450,299145,54.36,25150,25150,24600,32600,17600,25100,24827.21,9.40,-912,-61644,25633,25366,24933,24666,24233,25500,24800,15368,7500,5000,18070,50,1,306358899,75517,-1.68,3.94,12,0.10,-14641.00,6257.00,44332,20230712,-44.40,15636,20230103,57.65,25500,-3.33,20240102,24500,0.61,20240104,49900,-50.60,20230712,17700,39.27,20230106,0.31,N,042660,5000,15367 억,,28795747,N,N,751,N,00,N
|
|
20240105,120446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24800,-300,5,-1.20,4944806600,198750,36.11,25150,25150,24700,32600,17600,25100,24879.53,9.40,-912,-14169,25633,25366,24933,24666,24233,25500,24800,15368,7500,5000,18070,50,1,306358899,75977,-1.69,3.96,12,0.06,-14641.00,6257.00,44332,20230712,-44.06,15636,20230103,58.61,25500,-2.75,20240102,24500,1.22,20240104,49900,-50.30,20230712,17700,40.11,20230106,0.31,N,042660,5000,15367 억,,28795747,N,N,751,N,00,N
|
|
20240105,110445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24950,-150,5,-0.60,4033523850,162031,29.44,25150,25150,24700,32600,17600,25100,24893.53,9.40,-912,-11312,25633,25366,24933,24666,24233,25500,24800,15368,7500,5000,18070,50,1,306358899,76437,-1.70,3.99,12,0.05,-14641.00,6257.00,44332,20230712,-43.72,15636,20230103,59.57,25500,-2.16,20240102,24500,1.84,20240104,49900,-50.00,20230712,17700,40.96,20230106,0.31,N,042660,5000,15367 억,,28795747,N,N,751,N,00,N
|
|
20240105,100448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24950,-150,5,-0.60,2495279850,100150,18.20,25150,25150,24700,32600,17600,25100,24915.43,9.40,-912,-10928,25633,25366,24933,24666,24233,25500,24800,15368,7500,5000,18070,50,1,306358899,76437,-1.70,3.99,12,0.03,-14641.00,6257.00,44332,20230712,-43.72,15636,20230103,59.57,25500,-2.16,20240102,24500,1.84,20240104,49900,-50.00,20230712,17700,40.96,20230106,0.31,N,042660,5000,15367 억,,28795747,N,N,751,N,00,N
|
|
20240105,090445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24950,-150,5,-0.60,440795100,17603,3.20,25150,25150,24900,32600,17600,25100,25040.91,9.40,-912,-6668,25633,25366,24933,24666,24233,25500,24800,15368,7500,5000,18070,50,1,306358899,76437,-1.70,3.99,12,0.01,-14641.00,6257.00,44332,20230712,-43.72,15636,20230103,59.57,25500,-2.16,20240102,24500,1.84,20240104,49900,-50.00,20230712,17700,40.96,20230106,0.31,N,042660,5000,15367 억,,28795747,N,N,751,N,00,N
|
|
20240104,160444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25100,200,2,0.80,13636719900,547965,88.53,24750,25200,24500,32350,17450,24900,24885.49,9.40,-3432,-28566,25533,25216,24983,24666,24433,25100,24550,15368,7450,5000,17920,50,1,306358899,76896,-1.71,4.01,12,0.18,-14641.00,6257.00,44332,20230712,-43.38,15636,20230103,60.53,25500,-1.57,20240102,24500,2.45,20240104,49900,-49.70,20230712,17700,41.81,20230106,0.32,N,042660,5000,15367 억,,28784772,N,N,745,N,00,N
|
|
20240104,150444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25100,200,2,0.80,12574153350,505664,81.70,24750,25150,24500,32350,17450,24900,24866.61,9.40,-3432,-24617,25533,25216,24983,24666,24433,25100,24550,15368,7450,5000,17920,50,1,306358899,76896,-1.71,4.01,12,0.17,-14641.00,6257.00,44332,20230712,-43.38,15636,20230103,60.53,25500,-1.57,20240102,24500,2.45,20240104,49900,-49.70,20230712,17700,41.81,20230106,0.32,N,042660,5000,15367 억,,28784772,N,N,1910,N,00,N
|
|
20240104,140445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25000,100,2,0.40,10958245150,441179,71.28,24750,25100,24500,32350,17450,24900,24838.54,9.40,-3432,-18043,25533,25216,24983,24666,24433,25100,24550,15368,7450,5000,17920,50,1,306358899,76590,-1.71,4.00,12,0.14,-14641.00,6257.00,44332,20230712,-43.61,15636,20230103,59.89,25500,-1.96,20240102,24500,2.04,20240104,49900,-49.90,20230712,17700,41.24,20230106,0.32,N,042660,5000,15367 억,,28784772,N,N,1910,N,00,N
|
|
20240104,130445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25050,150,2,0.60,9586097400,386338,62.42,24750,25100,24500,32350,17450,24900,24812.71,9.40,-3432,-19599,25533,25216,24983,24666,24433,25100,24550,15368,7450,5000,17920,50,1,306358899,76743,-1.71,4.00,12,0.13,-14641.00,6257.00,44332,20230712,-43.49,15636,20230103,60.21,25500,-1.76,20240102,24500,2.24,20240104,49900,-49.80,20230712,17700,41.53,20230106,0.32,N,042660,5000,15367 억,,28784772,N,N,1910,N,00,N
|
|
20240104,120444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24950,50,2,0.20,8133773300,328250,53.03,24750,25100,24500,32350,17450,24900,24779.18,9.40,-3432,-14666,25533,25216,24983,24666,24433,25100,24550,15368,7450,5000,17920,50,1,306358899,76437,-1.70,3.99,12,0.11,-14641.00,6257.00,44332,20230712,-43.72,15636,20230103,59.57,25500,-2.16,20240102,24500,1.84,20240104,49900,-50.00,20230712,17700,40.96,20230106,0.32,N,042660,5000,15367 억,,28784772,N,N,1910,N,00,N
|
|
20240104,110444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24900,0,3,0.00,6740953450,272389,44.01,24750,25100,24500,32350,17450,24900,24747.50,9.40,-3432,-17612,25533,25216,24983,24666,24433,25100,24550,15368,7450,5000,17920,50,1,306358899,76283,-1.70,3.98,12,0.09,-14641.00,6257.00,44332,20230712,-43.83,15636,20230103,59.25,25500,-2.35,20240102,24500,1.63,20240104,49900,-50.10,20230712,17700,40.68,20230106,0.32,N,042660,5000,15367 억,,28784772,N,N,1910,N,00,N
|
|
20240104,100443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24900,0,3,0.00,4480790650,181737,29.36,24750,24900,24500,32350,17450,24900,24655.29,9.40,-3432,-15317,25533,25216,24983,24666,24433,25100,24550,15368,7450,5000,17920,50,1,306358899,76283,-1.70,3.98,12,0.06,-14641.00,6257.00,44332,20230712,-43.83,15636,20230103,59.25,25500,-2.35,20240102,24500,1.63,20240104,49900,-50.10,20230712,17700,40.68,20230106,0.32,N,042660,5000,15367 억,,28784772,N,N,1910,N,00,N
|
|
20240104,090445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24700,-200,5,-0.80,667902400,27107,4.38,24750,24800,24500,32350,17450,24900,24639.00,9.40,-3432,-12314,25533,25216,24983,24666,24433,25100,24550,15368,7450,5000,17920,50,1,306358899,75671,-1.69,3.95,12,0.01,-14641.00,6257.00,44332,20230712,-44.28,15636,20230103,57.97,25500,-3.14,20240102,24500,0.82,20240104,49900,-50.50,20230712,17700,39.55,20230106,0.32,N,042660,5000,15367 억,,28784772,N,N,1910,N,00,N
|
|
20240103,160443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24900,-550,5,-2.16,15351402350,615594,84.20,25300,25300,24750,33050,17850,25450,24937.49,9.39,-4,-53820,25983,25716,25233,24966,24483,25850,25100,15368,7600,5000,18320,50,1,306358899,76283,-1.70,3.98,12,0.20,-14641.00,6257.00,44332,20230712,-43.83,15636,20230103,59.25,25500,-2.35,20240102,24750,0.61,20240103,49900,-50.10,20230712,17600,41.48,20230103,0.32,N,042660,5000,15367 억,,28766168,N,N,1910,N,00,N
|
|
20240103,150443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24900,-550,5,-2.16,13746403050,551108,75.38,25300,25300,24750,33050,17850,25450,24943.12,9.39,-4,-61536,25983,25716,25233,24966,24483,25850,25100,15368,7600,5000,18320,50,1,306358899,76283,-1.70,3.98,12,0.18,-14641.00,6257.00,44332,20230712,-43.83,15636,20230103,59.25,25500,-2.35,20240102,24750,0.61,20240103,49900,-50.10,20230712,17600,41.48,20230103,0.32,N,042660,5000,15367 억,,28766168,N,N,1049,N,00,N
|
|
20240103,140440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24950,-500,5,-1.96,12046678050,482889,66.05,25300,25300,24750,33050,17850,25450,24946.99,9.39,-4,-62338,25983,25716,25233,24966,24483,25850,25100,15368,7600,5000,18320,50,1,306358899,76437,-1.70,3.99,12,0.16,-14641.00,6257.00,44332,20230712,-43.72,15636,20230103,59.57,25500,-2.16,20240102,24750,0.81,20240103,49900,-50.00,20230712,17600,41.76,20230103,0.32,N,042660,5000,15367 억,,28766168,N,N,1049,N,00,N
|
|
20240103,130442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24950,-500,5,-1.96,10799173400,432935,59.22,25300,25300,24750,33050,17850,25450,24943.98,9.39,-4,-60167,25983,25716,25233,24966,24483,25850,25100,15368,7600,5000,18320,50,1,306358899,76437,-1.70,3.99,12,0.14,-14641.00,6257.00,44332,20230712,-43.72,15636,20230103,59.57,25500,-2.16,20240102,24750,0.81,20240103,49900,-50.00,20230712,17600,41.76,20230103,0.32,N,042660,5000,15367 억,,28766168,N,N,1049,N,00,N
|
|
20240103,120445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24950,-500,5,-1.96,9161996600,367106,50.21,25300,25300,24750,33050,17850,25450,24957.23,9.39,-4,-60374,25983,25716,25233,24966,24483,25850,25100,15368,7600,5000,18320,50,1,306358899,76437,-1.70,3.99,12,0.12,-14641.00,6257.00,44332,20230712,-43.72,15636,20230103,59.57,25500,-2.16,20240102,24750,0.81,20240103,49900,-50.00,20230712,17600,41.76,20230103,0.32,N,042660,5000,15367 억,,28766168,N,N,1049,N,00,N
|
|
20240103,110442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24950,-500,5,-1.96,7450879950,298553,40.84,25300,25300,24750,33050,17850,25450,24956.48,9.39,-4,-57436,25983,25716,25233,24966,24483,25850,25100,15368,7600,5000,18320,50,1,306358899,76437,-1.70,3.99,12,0.10,-14641.00,6257.00,44332,20230712,-43.72,15636,20230103,59.57,25500,-2.16,20240102,24750,0.81,20240103,49900,-50.00,20230712,17600,41.76,20230103,0.32,N,042660,5000,15367 억,,28766168,N,N,1049,N,00,N
|
|
20240103,100441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24900,-550,5,-2.16,4762335300,190368,26.04,25300,25300,24800,33050,17850,25450,25016.24,9.39,-4,-36479,25983,25716,25233,24966,24483,25850,25100,15368,7600,5000,18320,50,1,306358899,76283,-1.70,3.98,12,0.06,-14641.00,6257.00,44332,20230712,-43.83,15636,20230103,59.25,25500,-2.35,20240102,24750,0.61,20240102,49900,-50.10,20230712,17600,41.48,20230103,0.32,N,042660,5000,15367 억,,28766168,N,N,1049,N,00,N
|
|
20240103,090441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25250,-200,5,-0.79,538595400,21398,2.93,25300,25300,25000,33050,17850,25450,25169.06,9.39,-4,-7761,25983,25716,25233,24966,24483,25850,25100,15368,7600,5000,18320,50,1,306358899,77356,-1.72,4.04,12,0.01,-14641.00,6257.00,44332,20230712,-43.04,15636,20230103,61.49,25500,-0.98,20240102,24750,2.02,20240102,49900,-49.40,20230712,17600,43.47,20230103,0.32,N,042660,5000,15367 억,,28766168,N,N,1049,N,00,N
|
|
20240102,160442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25450,350,2,1.39,18260248300,725493,86.99,25150,25500,24750,32600,17600,25100,25168.51,9.37,-24506,47515,25766,25432,25066,24732,24366,25600,24900,15368,7500,5000,18070,50,1,306358899,77968,-1.74,4.07,12,0.24,-14641.00,6257.00,44332,20230712,-42.59,15636,20230103,62.77,25500,-0.20,20240102,24750,2.83,20240102,49900,-49.00,20230712,17600,44.60,20230103,0.31,N,042660,5000,15367 억,,28700689,N,N,1049,N,00,N
|
|
20240102,150441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25500,400,2,1.59,16066907500,639357,76.66,25150,25500,24750,32600,17600,25100,25129.80,9.37,-24506,41620,25766,25432,25066,24732,24366,25600,24900,15368,7500,5000,18070,50,1,306358899,78122,-1.74,4.08,12,0.21,-14641.00,6257.00,44332,20230712,-42.48,15636,20230103,63.09,25500,0.00,20240102,24750,3.03,20240102,49900,-48.90,20230712,17600,44.89,20230103,0.31,N,042660,5000,15367 억,,28700689,N,N,562,N,00,N
|
|
20240102,140442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25150,50,2,0.20,11828596950,471931,56.59,25150,25350,24750,32600,17600,25100,25064.24,9.37,-24506,14794,25766,25432,25066,24732,24366,25600,24900,15368,7500,5000,18070,50,1,306358899,77049,-1.72,4.02,12,0.15,-14641.00,6257.00,44332,20230712,-43.27,15636,20230103,60.85,25350,-0.79,20240102,24750,1.62,20240102,49900,-49.60,20230712,17600,42.90,20230103,0.31,N,042660,5000,15367 억,,28700689,N,N,562,N,00,N
|
|
20240102,130439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25050,-50,5,-0.20,10277549850,410110,49.17,25150,25350,24750,32600,17600,25100,25060.46,9.37,-24506,4930,25766,25432,25066,24732,24366,25600,24900,15368,7500,5000,18070,50,1,306358899,76743,-1.71,4.00,12,0.13,-14641.00,6257.00,44332,20230712,-43.49,15636,20230103,60.21,25350,-1.18,20240102,24750,1.21,20240102,49900,-49.80,20230712,17600,42.33,20230103,0.31,N,042660,5000,15367 억,,28700689,N,N,562,N,00,N
|
|
20240102,120440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25200,100,2,0.40,8181966350,326664,39.17,25150,25350,24750,32600,17600,25100,25047.02,9.37,-24506,-9277,25766,25432,25066,24732,24366,25600,24900,15368,7500,5000,18070,50,1,306358899,77202,-1.72,4.03,12,0.11,-14641.00,6257.00,44332,20230712,-43.16,15636,20230103,61.17,25350,-0.59,20240102,24750,1.82,20240102,49900,-49.50,20230712,17600,43.18,20230103,0.31,N,042660,5000,15367 억,,28700689,N,N,562,N,00,N
|
|
20240102,110439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25100,0,3,0.00,5833898350,233259,27.97,25150,25350,24750,32600,17600,25100,25010.34,9.37,-24506,-22329,25766,25432,25066,24732,24366,25600,24900,15368,7500,5000,18070,50,1,306358899,76896,-1.71,4.01,12,0.08,-14641.00,6257.00,44332,20230712,-43.38,15636,20230103,60.53,25350,-0.99,20240102,24750,1.41,20240102,49900,-49.70,20230712,17600,42.61,20230103,0.31,N,042660,5000,15367 억,,28700689,N,N,562,N,00,N
|
|
20240102,100434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25000,-100,5,-0.40,1679165450,66856,8.02,25150,25350,24950,32600,17600,25100,25116.19,9.37,-24506,-33151,25766,25432,25066,24732,24366,25600,24900,15368,7500,5000,18070,50,1,306358899,76590,-1.71,4.00,12,0.02,-14641.00,6257.00,44332,20230712,-43.61,15636,20230103,59.89,25350,-1.38,20240102,24950,0.20,20240102,49900,-49.90,20230712,17600,42.05,20230103,0.31,N,042660,5000,15367 억,,28700689,N,N,562,N,00,N
|
|
20240102,090430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25100,0,3,0.00,0,0,0.00,0,0,0,32600,17600,25100,0.00,9.37,-24506,0,25766,25432,25066,24732,24366,25600,24900,15368,7500,5000,18070,50,1,306358899,76896,-1.71,4.01,12,0.00,-14641.00,6257.00,44332,20230712,-43.38,15636,20230103,60.53,0,0.00,0,0,0.00,0,49900,-49.70,20230712,17600,42.61,20230103,0.31,N,042660,5000,15367 억,,28700689,N,N,562,N,00,N
|