104 lines
48 KiB
CSV
104 lines
48 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
|
|
20240229,160449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23600,-700,5,-2.88,58133040400,2451142,146.53,24300,24300,23550,31550,17050,24300,23716.58,17.55,0,-10700,25566,24932,24016,23382,22466,25250,23700,15368,7250,5000,17490,50,1,306358899,72301,-1.61,3.77,12,0.80,-14641.00,6257.00,44332,20230712,-46.77,19012,20230313,24.13,25500,-7.45,20240102,21050,12.11,20240125,49900,-52.71,20230712,21050,12.11,20240125,0.27,N,042660,5000,15367 억,,53778402,N,N,1749,N,00,N
|
|
20240229,150450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23800,-500,5,-2.06,18983633700,792682,47.39,24300,24300,23550,31550,17050,24300,23948.29,17.55,0,-53099,25566,24932,24016,23382,22466,25250,23700,15368,7250,5000,17490,50,1,306358899,72913,-1.63,3.80,12,0.26,-14641.00,6257.00,44332,20230712,-46.31,19012,20230313,25.18,25500,-6.67,20240102,21050,13.06,20240125,49900,-52.30,20230712,21050,13.06,20240125,0.27,N,042660,5000,15367 억,,53778402,N,N,2195,N,00,N
|
|
20240229,140450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24000,-300,5,-1.23,16006700050,668382,39.96,24300,24300,23550,31550,17050,24300,23948.05,17.55,0,-83719,25566,24932,24016,23382,22466,25250,23700,15368,7250,5000,17490,50,1,306358899,73526,-1.64,3.84,12,0.22,-14641.00,6257.00,44332,20230712,-45.86,19012,20230313,26.24,25500,-5.88,20240102,21050,14.01,20240125,49900,-51.90,20230712,21050,14.01,20240125,0.27,N,042660,5000,15367 억,,53778402,N,N,2195,N,00,N
|
|
20240229,130450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24100,-200,5,-0.82,14117267900,589681,35.25,24300,24300,23550,31550,17050,24300,23940.07,17.55,0,-94057,25566,24932,24016,23382,22466,25250,23700,15368,7250,5000,17490,50,1,306358899,73832,-1.65,3.85,12,0.19,-14641.00,6257.00,44332,20230712,-45.64,19012,20230313,26.76,25500,-5.49,20240102,21050,14.49,20240125,49900,-51.70,20230712,21050,14.49,20240125,0.27,N,042660,5000,15367 억,,53778402,N,N,2195,N,00,N
|
|
20240229,120451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24100,-200,5,-0.82,12913125850,539760,32.27,24300,24300,23550,31550,17050,24300,23923.32,17.55,0,-94918,25566,24932,24016,23382,22466,25250,23700,15368,7250,5000,17490,50,1,306358899,73832,-1.65,3.85,12,0.18,-14641.00,6257.00,44332,20230712,-45.64,19012,20230313,26.76,25500,-5.49,20240102,21050,14.49,20240125,49900,-51.70,20230712,21050,14.49,20240125,0.27,N,042660,5000,15367 억,,53778402,N,N,2195,N,00,N
|
|
20240229,110451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23900,-400,5,-1.65,10871657950,454947,27.20,24300,24300,23550,31550,17050,24300,23895.89,17.55,0,-119304,25566,24932,24016,23382,22466,25250,23700,15368,7250,5000,17490,50,1,306358899,73220,-1.63,3.82,12,0.15,-14641.00,6257.00,44332,20230712,-46.09,19012,20230313,25.71,25500,-6.27,20240102,21050,13.54,20240125,49900,-52.10,20230712,21050,13.54,20240125,0.27,N,042660,5000,15367 억,,53778402,N,N,2195,N,00,N
|
|
20240229,100450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23850,-450,5,-1.85,8061668900,336555,20.12,24300,24300,23650,31550,17050,24300,23952.74,17.55,0,-88358,25566,24932,24016,23382,22466,25250,23700,15368,7250,5000,17490,50,1,306358899,73067,-1.63,3.81,12,0.11,-14641.00,6257.00,44332,20230712,-46.20,19012,20230313,25.45,25500,-6.47,20240102,21050,13.30,20240125,49900,-52.20,20230712,21050,13.30,20240125,0.27,N,042660,5000,15367 억,,53778402,N,N,2195,N,00,N
|
|
20240229,090449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24000,-300,5,-1.23,1881412700,78267,4.68,24300,24300,23850,31550,17050,24300,24035.93,17.55,0,-18485,25566,24932,24016,23382,22466,25250,23700,15368,7250,5000,17490,50,1,306358899,73526,-1.64,3.84,12,0.03,-14641.00,6257.00,44332,20230712,-45.86,19012,20230313,26.24,25500,-5.88,20240102,21050,14.01,20240125,49900,-51.90,20230712,21050,14.01,20240125,0.27,N,042660,5000,15367 억,,53778402,N,N,2195,N,00,N
|
|
20240228,160424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24300,150,2,0.62,40216177450,1666926,72.84,23550,24650,23100,31350,16950,24150,24125.51,17.54,0,65916,25483,24816,23683,23016,21883,25150,23350,15368,7200,5000,17380,50,1,306358899,74445,-1.66,3.88,12,0.54,-14641.00,6257.00,44332,20230712,-45.19,19012,20230313,27.81,25500,-4.71,20240102,21050,15.44,20240125,49900,-51.30,20230712,21050,15.44,20240125,0.27,N,042660,5000,15367 억,,53727370,N,N,2195,N,00,N
|
|
20240228,150425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24400,250,2,1.04,37687288100,1562800,68.29,23550,24650,23100,31350,16950,24150,24115.17,17.54,0,47610,25483,24816,23683,23016,21883,25150,23350,15368,7200,5000,17380,50,1,306358899,74752,-1.67,3.90,12,0.51,-14641.00,6257.00,44332,20230712,-44.96,19012,20230313,28.34,25500,-4.31,20240102,21050,15.91,20240125,49900,-51.10,20230712,21050,15.91,20240125,0.27,N,042660,5000,15367 억,,53727370,N,N,8219,N,00,N
|
|
20240228,140450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24500,350,2,1.45,33280693850,1382335,60.40,23550,24650,23100,31350,16950,24150,24075.55,17.54,0,52765,25483,24816,23683,23016,21883,25150,23350,15368,7200,5000,17380,50,1,306358899,75058,-1.67,3.92,12,0.45,-14641.00,6257.00,44332,20230712,-44.74,19012,20230313,28.87,25500,-3.92,20240102,21050,16.39,20240125,49900,-50.90,20230712,21050,16.39,20240125,0.27,N,042660,5000,15367 억,,53727370,N,N,8219,N,00,N
|
|
20240228,130451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24550,400,2,1.66,28585170700,1190949,52.04,23550,24650,23100,31350,16950,24150,24001.64,17.54,0,80846,25483,24816,23683,23016,21883,25150,23350,15368,7200,5000,17380,50,1,306358899,75211,-1.68,3.92,12,0.39,-14641.00,6257.00,44332,20230712,-44.62,19012,20230313,29.13,25500,-3.73,20240102,21050,16.63,20240125,49900,-50.80,20230712,21050,16.63,20240125,0.27,N,042660,5000,15367 억,,53727370,N,N,8219,N,00,N
|
|
20240228,120452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24300,150,2,0.62,25098696250,1048367,45.81,23550,24650,23100,31350,16950,24150,23940.16,17.54,0,57393,25483,24816,23683,23016,21883,25150,23350,15368,7200,5000,17380,50,1,306358899,74445,-1.66,3.88,12,0.34,-14641.00,6257.00,44332,20230712,-45.19,19012,20230313,27.81,25500,-4.71,20240102,21050,15.44,20240125,49900,-51.30,20230712,21050,15.44,20240125,0.27,N,042660,5000,15367 억,,53727370,N,N,8219,N,00,N
|
|
20240228,110430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24350,200,2,0.83,21834755400,914466,39.96,23550,24650,23100,31350,16950,24150,23876.17,17.54,0,60290,25483,24816,23683,23016,21883,25150,23350,15368,7200,5000,17380,50,1,306358899,74598,-1.66,3.89,12,0.30,-14641.00,6257.00,44332,20230712,-45.07,19012,20230313,28.08,25500,-4.51,20240102,21050,15.68,20240125,49900,-51.20,20230712,21050,15.68,20240125,0.27,N,042660,5000,15367 억,,53727370,N,N,8219,N,00,N
|
|
20240228,100449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23950,-200,5,-0.83,14426989700,609535,26.63,23550,24200,23100,31350,16950,24150,23666.51,17.54,0,-13507,25483,24816,23683,23016,21883,25150,23350,15368,7200,5000,17380,50,1,306358899,73373,-1.64,3.83,12,0.20,-14641.00,6257.00,44332,20230712,-45.98,19012,20230313,25.97,25500,-6.08,20240102,21050,13.78,20240125,49900,-52.00,20230712,21050,13.78,20240125,0.27,N,042660,5000,15367 억,,53727370,N,N,8219,N,00,N
|
|
20240228,090450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23500,-650,5,-2.69,5171579600,220623,9.64,23550,23900,23100,31350,16950,24150,23431.20,17.54,0,-21856,25483,24816,23683,23016,21883,25150,23350,15368,7200,5000,17380,50,1,306358899,71994,-1.61,3.76,12,0.07,-14641.00,6257.00,44332,20230712,-46.99,19012,20230313,23.61,25500,-7.84,20240102,21050,11.64,20240125,49900,-52.91,20230712,21050,11.64,20240125,0.27,N,042660,5000,15367 억,,53727370,N,N,8219,N,00,N
|
|
20240227,160450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24150,1200,2,5.23,53780199600,2265762,204.73,23050,24350,22550,29800,16100,22950,23735.60,17.49,0,198450,23716,23332,22566,22182,21416,23525,22375,15368,6850,5000,16520,50,1,306358899,73986,-1.65,3.86,12,0.74,-14641.00,6257.00,44332,20230712,-45.52,19012,20230313,27.03,25500,-5.29,20240102,21050,14.73,20240125,49900,-51.60,20230712,21050,14.73,20240125,0.28,N,042660,5000,15367 억,,53592201,N,N,8219,N,00,N
|
|
20240227,150451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24100,1150,2,5.01,50202314100,2116740,191.26,23050,24350,22550,29800,16100,22950,23716.81,17.49,0,198203,23716,23332,22566,22182,21416,23525,22375,15368,6850,5000,16520,50,1,306358899,73832,-1.65,3.85,12,0.69,-14641.00,6257.00,44332,20230712,-45.64,19012,20230313,26.76,25500,-5.49,20240102,21050,14.49,20240125,49900,-51.70,20230712,21050,14.49,20240125,0.28,N,042660,5000,15367 억,,53592201,N,N,3173,N,00,N
|
|
20240227,140448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24150,1200,2,5.23,43011208950,1819077,164.37,23050,24350,22550,29800,16100,22950,23644.52,17.49,0,252961,23716,23332,22566,22182,21416,23525,22375,15368,6850,5000,16520,50,1,306358899,73986,-1.65,3.86,12,0.59,-14641.00,6257.00,44332,20230712,-45.52,19012,20230313,27.03,25500,-5.29,20240102,21050,14.73,20240125,49900,-51.60,20230712,21050,14.73,20240125,0.28,N,042660,5000,15367 억,,53592201,N,N,3173,N,00,N
|
|
20240227,130418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24000,1050,2,4.58,31204199600,1330266,120.20,23050,24000,22550,29800,16100,22950,23457.11,17.49,0,177705,23716,23332,22566,22182,21416,23525,22375,15368,6850,5000,16520,50,1,306358899,73526,-1.64,3.84,12,0.43,-14641.00,6257.00,44332,20230712,-45.86,19012,20230313,26.24,25500,-5.88,20240102,21050,14.01,20240125,49900,-51.90,20230712,21050,14.01,20240125,0.28,N,042660,5000,15367 억,,53592201,N,N,3173,N,00,N
|
|
20240227,120452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23650,700,2,3.05,24003699850,1028140,92.90,23050,23800,22550,29800,16100,22950,23346.72,17.49,0,142335,23716,23332,22566,22182,21416,23525,22375,15368,6850,5000,16520,50,1,306358899,72454,-1.62,3.78,12,0.34,-14641.00,6257.00,44332,20230712,-46.65,19012,20230313,24.40,25500,-7.25,20240102,21050,12.35,20240125,49900,-52.61,20230712,21050,12.35,20240125,0.28,N,042660,5000,15367 억,,53592201,N,N,3173,N,00,N
|
|
20240227,110450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23500,550,2,2.40,15287413950,659164,59.56,23050,23650,22550,29800,16100,22950,23192.13,17.49,0,47291,23716,23332,22566,22182,21416,23525,22375,15368,6850,5000,16520,50,1,306358899,71994,-1.61,3.76,12,0.22,-14641.00,6257.00,44332,20230712,-46.99,19012,20230313,23.61,25500,-7.84,20240102,21050,11.64,20240125,49900,-52.91,20230712,21050,11.64,20240125,0.28,N,042660,5000,15367 억,,53592201,N,N,3173,N,00,N
|
|
20240227,100447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23150,200,2,0.87,5950205150,260197,23.51,23050,23150,22550,29800,16100,22950,22868.08,17.49,0,-36342,23716,23332,22566,22182,21416,23525,22375,15368,6850,5000,16520,50,1,306358899,70922,-1.58,3.70,12,0.08,-14641.00,6257.00,44332,20230712,-47.78,19012,20230313,21.77,25500,-9.22,20240102,21050,9.98,20240125,49900,-53.61,20230712,21050,9.98,20240125,0.28,N,042660,5000,15367 억,,53592201,N,N,3173,N,00,N
|
|
20240227,090448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22650,-300,5,-1.31,1075973050,46998,4.25,23050,23100,22650,29800,16100,22950,22894.02,17.49,0,-16468,23716,23332,22566,22182,21416,23525,22375,15368,6850,5000,16520,50,1,306358899,69390,-1.55,3.62,12,0.02,-14641.00,6257.00,44332,20230712,-48.91,19012,20230313,19.14,25500,-11.18,20240102,21050,7.60,20240125,49900,-54.61,20230712,21050,7.60,20240125,0.28,N,042660,5000,15367 억,,53592201,N,N,3173,N,00,N
|
|
20240226,160448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22950,1050,2,4.79,24703463150,1098022,147.27,22000,22950,21800,28450,15350,21900,22496.91,17.44,0,155262,22633,22266,21883,21516,21133,22450,21700,15368,6550,5000,15760,50,1,306358899,70309,-1.57,3.67,12,0.36,-14641.00,6257.00,44332,20230712,-48.23,19012,20230313,20.71,25500,-10.00,20240102,21050,9.03,20240125,49900,-54.01,20230712,21050,9.03,20240125,0.27,N,042660,5000,15367 억,,53437550,N,N,3173,N,00,N
|
|
20240226,150447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22900,1000,2,4.57,22279225250,992252,133.09,22000,22900,21800,28450,15350,21900,22453.19,17.44,0,147000,22633,22266,21883,21516,21133,22450,21700,15368,6550,5000,15760,50,1,306358899,70156,-1.56,3.66,12,0.32,-14641.00,6257.00,44332,20230712,-48.34,19012,20230313,20.45,25500,-10.20,20240102,21050,8.79,20240125,49900,-54.11,20230712,21050,8.79,20240125,0.27,N,042660,5000,15367 억,,53437550,N,N,641,N,00,N
|
|
20240226,140447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22700,800,2,3.65,17936737950,802018,107.57,22000,22750,21800,28450,15350,21900,22364.51,17.44,0,170376,22633,22266,21883,21516,21133,22450,21700,15368,6550,5000,15760,50,1,306358899,69543,-1.55,3.63,12,0.26,-14641.00,6257.00,44332,20230712,-48.80,19012,20230313,19.40,25500,-10.98,20240102,21050,7.84,20240125,49900,-54.51,20230712,21050,7.84,20240125,0.27,N,042660,5000,15367 억,,53437550,N,N,641,N,00,N
|
|
20240226,130446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22550,650,2,2.97,14937601850,669544,89.80,22000,22700,21800,28450,15350,21900,22310.11,17.44,0,134739,22633,22266,21883,21516,21133,22450,21700,15368,6550,5000,15760,50,1,306358899,69084,-1.54,3.60,12,0.22,-14641.00,6257.00,44332,20230712,-49.13,19012,20230313,18.61,25500,-11.57,20240102,21050,7.13,20240125,49900,-54.81,20230712,21050,7.13,20240125,0.27,N,042660,5000,15367 억,,53437550,N,N,641,N,00,N
|
|
20240226,120444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22600,700,2,3.20,13395906900,601225,80.64,22000,22700,21800,28450,15350,21900,22281.02,17.44,0,119198,22633,22266,21883,21516,21133,22450,21700,15368,6550,5000,15760,50,1,306358899,69237,-1.54,3.61,12,0.20,-14641.00,6257.00,44332,20230712,-49.02,19012,20230313,18.87,25500,-11.37,20240102,21050,7.36,20240125,49900,-54.71,20230712,21050,7.36,20240125,0.27,N,042660,5000,15367 억,,53437550,N,N,641,N,00,N
|
|
20240226,110443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22300,400,2,1.83,8561036650,386809,51.88,22000,22450,21800,28450,15350,21900,22132.46,17.44,0,39020,22633,22266,21883,21516,21133,22450,21700,15368,6550,5000,15760,50,1,306358899,68318,-1.52,3.56,12,0.13,-14641.00,6257.00,44332,20230712,-49.70,19012,20230313,17.29,25500,-12.55,20240102,21050,5.94,20240125,49900,-55.31,20230712,21050,5.94,20240125,0.27,N,042660,5000,15367 억,,53437550,N,N,641,N,00,N
|
|
20240226,100441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22050,150,2,0.68,5771236800,261514,35.08,22000,22250,21800,28450,15350,21900,22068.56,17.44,0,-19589,22633,22266,21883,21516,21133,22450,21700,15368,6550,5000,15760,50,1,306358899,67552,-1.51,3.52,12,0.09,-14641.00,6257.00,44332,20230712,-50.26,19012,20230313,15.98,25500,-13.53,20240102,21050,4.75,20240125,49900,-55.81,20230712,21050,4.75,20240125,0.27,N,042660,5000,15367 억,,53437550,N,N,641,N,00,N
|
|
20240226,090440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22050,150,2,0.68,1064977650,48333,6.48,22000,22100,21950,28450,15350,21900,22034.17,17.44,0,-3261,22633,22266,21883,21516,21133,22450,21700,15368,6550,5000,15760,50,1,306358899,67552,-1.51,3.52,12,0.02,-14641.00,6257.00,44332,20230712,-50.26,19012,20230313,15.98,25500,-13.53,20240102,21050,4.75,20240125,49900,-55.81,20230712,21050,4.75,20240125,0.27,N,042660,5000,15367 억,,53437550,N,N,641,N,00,N
|
|
20240223,160443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21900,150,2,0.69,16205011200,740782,74.03,21750,22250,21500,28250,15250,21750,21875.52,17.41,0,92551,22883,22316,21983,21416,21083,22150,21250,15368,6500,5000,15660,50,1,306358899,67093,-1.50,3.50,12,0.24,-14641.00,6257.00,44332,20230712,-50.60,19012,20230313,15.19,25500,-14.12,20240102,21050,4.04,20240125,49900,-56.11,20230712,21050,4.04,20240125,0.28,N,042660,5000,15367 억,,53349340,N,N,641,N,00,N
|
|
20240223,150440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21800,50,2,0.23,15197658750,694703,69.43,21750,22250,21500,28250,15250,21750,21876.48,17.41,0,81606,22883,22316,21983,21416,21083,22150,21250,15368,6500,5000,15660,50,1,306358899,66786,-1.49,3.48,12,0.23,-14641.00,6257.00,44332,20230712,-50.83,19012,20230313,14.66,25500,-14.51,20240102,21050,3.56,20240125,49900,-56.31,20230712,21050,3.56,20240125,0.28,N,042660,5000,15367 억,,53349340,N,N,10069,N,00,N
|
|
20240223,140441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21800,50,2,0.23,13049212150,596213,59.59,21750,22250,21500,28250,15250,21750,21886.83,17.41,0,59813,22883,22316,21983,21416,21083,22150,21250,15368,6500,5000,15660,50,1,306358899,66786,-1.49,3.48,12,0.19,-14641.00,6257.00,44332,20230712,-50.83,19012,20230313,14.66,25500,-14.51,20240102,21050,3.56,20240125,49900,-56.31,20230712,21050,3.56,20240125,0.28,N,042660,5000,15367 억,,53349340,N,N,10069,N,00,N
|
|
20240223,130439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21850,100,2,0.46,11671915000,533004,53.27,21750,22250,21500,28250,15250,21750,21898.36,17.41,0,34150,22883,22316,21983,21416,21083,22150,21250,15368,6500,5000,15660,50,1,306358899,66939,-1.49,3.49,12,0.17,-14641.00,6257.00,44332,20230712,-50.71,19012,20230313,14.93,25500,-14.31,20240102,21050,3.80,20240125,49900,-56.21,20230712,21050,3.80,20240125,0.28,N,042660,5000,15367 억,,53349340,N,N,10069,N,00,N
|
|
20240223,120439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21800,50,2,0.23,9928949300,452933,45.27,21750,22250,21500,28250,15250,21750,21921.45,17.41,0,36015,22883,22316,21983,21416,21083,22150,21250,15368,6500,5000,15660,50,1,306358899,66786,-1.49,3.48,12,0.15,-14641.00,6257.00,44332,20230712,-50.83,19012,20230313,14.66,25500,-14.51,20240102,21050,3.56,20240125,49900,-56.31,20230712,21050,3.56,20240125,0.28,N,042660,5000,15367 억,,53349340,N,N,10069,N,00,N
|
|
20240223,110437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21850,100,2,0.46,8144635450,371251,37.10,21750,22250,21500,28250,15250,21750,21938.35,17.41,0,38875,22883,22316,21983,21416,21083,22150,21250,15368,6500,5000,15660,50,1,306358899,66939,-1.49,3.49,12,0.12,-14641.00,6257.00,44332,20230712,-50.71,19012,20230313,14.93,25500,-14.31,20240102,21050,3.80,20240125,49900,-56.21,20230712,21050,3.80,20240125,0.28,N,042660,5000,15367 억,,53349340,N,N,10069,N,00,N
|
|
20240223,100435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21950,200,2,0.92,6223043350,283834,28.37,21750,22250,21500,28250,15250,21750,21924.94,17.41,0,17259,22883,22316,21983,21416,21083,22150,21250,15368,6500,5000,15660,50,1,306358899,67246,-1.50,3.51,12,0.09,-14641.00,6257.00,44332,20230712,-50.49,19012,20230313,15.45,25500,-13.92,20240102,21050,4.28,20240125,49900,-56.01,20230712,21050,4.28,20240125,0.28,N,042660,5000,15367 억,,53349340,N,N,10069,N,00,N
|
|
20240223,090438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21600,-150,5,-0.69,1025272400,47159,4.71,21750,21900,21550,28250,15250,21750,21740.76,17.41,0,-19332,22883,22316,21983,21416,21083,22150,21250,15368,6500,5000,15660,50,1,306358899,66174,-1.48,3.45,12,0.02,-14641.00,6257.00,44332,20230712,-51.28,19012,20230313,13.61,25500,-15.29,20240102,21050,2.61,20240125,49900,-56.71,20230712,21050,2.61,20240125,0.28,N,042660,5000,15367 억,,53349340,N,N,10069,N,00,N
|
|
20240222,160431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21750,-400,5,-1.81,21928798400,995701,177.95,22350,22550,21650,28750,15550,22150,22023.68,17.44,0,-73545,22616,22382,22166,21932,21716,22500,22050,15368,6600,5000,15940,50,1,306358899,66633,-1.49,3.48,12,0.33,-14641.00,6257.00,44332,20230712,-50.94,19012,20230313,14.40,25500,-14.71,20240102,21050,3.33,20240125,49900,-56.41,20230712,21050,3.33,20240125,0.27,N,042660,5000,15367 억,,53416896,N,N,10069,N,00,N
|
|
20240222,150439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21700,-450,5,-2.03,20162276000,914332,163.41,22350,22550,21650,28750,15550,22150,22051.37,17.44,0,-76016,22616,22382,22166,21932,21716,22500,22050,15368,6600,5000,15940,50,1,306358899,66480,-1.48,3.47,12,0.30,-14641.00,6257.00,44332,20230712,-51.05,19012,20230313,14.14,25500,-14.90,20240102,21050,3.09,20240125,49900,-56.51,20230712,21050,3.09,20240125,0.27,N,042660,5000,15367 억,,53416896,N,N,148,N,00,N
|
|
20240222,140437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,21850,-300,5,-1.35,14175096950,638988,114.20,22350,22550,21850,28750,15550,22150,22183.67,17.44,0,-85550,22616,22382,22166,21932,21716,22500,22050,15368,6600,5000,15940,50,1,306358899,66939,-1.49,3.49,12,0.21,-14641.00,6257.00,44332,20230712,-50.71,19012,20230313,14.93,25500,-14.31,20240102,21050,3.80,20240125,49900,-56.21,20230712,21050,3.80,20240125,0.27,N,042660,5000,15367 억,,53416896,N,N,148,N,00,N
|
|
20240222,130429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22150,0,3,0.00,8935476100,400573,71.59,22350,22550,22100,28750,15550,22150,22306.74,17.44,0,-2302,22616,22382,22166,21932,21716,22500,22050,15368,6600,5000,15940,50,1,306358899,67858,-1.51,3.54,12,0.13,-14641.00,6257.00,44332,20230712,-50.04,19012,20230313,16.51,25500,-13.14,20240102,21050,5.23,20240125,49900,-55.61,20230712,21050,5.23,20240125,0.27,N,042660,5000,15367 억,,53416896,N,N,148,N,00,N
|
|
20240222,120435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22150,0,3,0.00,7308279350,327106,58.46,22350,22550,22150,28750,15550,22150,22342.24,17.44,0,29253,22616,22382,22166,21932,21716,22500,22050,15368,6600,5000,15940,50,1,306358899,67858,-1.51,3.54,12,0.11,-14641.00,6257.00,44332,20230712,-50.04,19012,20230313,16.51,25500,-13.14,20240102,21050,5.23,20240125,49900,-55.61,20230712,21050,5.23,20240125,0.27,N,042660,5000,15367 억,,53416896,N,N,148,N,00,N
|
|
20240222,110433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22250,100,2,0.45,6163023900,275545,49.25,22350,22550,22200,28750,15550,22150,22366.67,17.44,0,47985,22616,22382,22166,21932,21716,22500,22050,15368,6600,5000,15940,50,1,306358899,68165,-1.52,3.56,12,0.09,-14641.00,6257.00,44332,20230712,-49.81,19012,20230313,17.03,25500,-12.75,20240102,21050,5.70,20240125,49900,-55.41,20230712,21050,5.70,20240125,0.27,N,042660,5000,15367 억,,53416896,N,N,148,N,00,N
|
|
20240222,100429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22350,200,2,0.90,4314579500,192769,34.45,22350,22550,22200,28750,15550,22150,22382.13,17.44,0,63722,22616,22382,22166,21932,21716,22500,22050,15368,6600,5000,15940,50,1,306358899,68471,-1.53,3.57,12,0.06,-14641.00,6257.00,44332,20230712,-49.58,19012,20230313,17.56,25500,-12.35,20240102,21050,6.18,20240125,49900,-55.21,20230712,21050,6.18,20240125,0.27,N,042660,5000,15367 억,,53416896,N,N,148,N,00,N
|
|
20240222,090437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22350,200,2,0.90,764655350,34158,6.10,22350,22500,22300,28750,15550,22150,22385.86,17.44,0,18477,22616,22382,22166,21932,21716,22500,22050,15368,6600,5000,15940,50,1,306358899,68471,-1.53,3.57,12,0.01,-14641.00,6257.00,44332,20230712,-49.58,19012,20230313,17.56,25500,-12.35,20240102,21050,6.18,20240125,49900,-55.21,20230712,21050,6.18,20240125,0.27,N,042660,5000,15367 억,,53416896,N,N,148,N,00,N
|
|
20240221,160433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22150,100,2,0.45,12308161200,557389,75.88,22100,22400,21950,28650,15450,22050,22081.78,17.43,0,14277,23316,22682,22366,21732,21416,22525,21575,15368,6600,5000,15870,50,1,306358899,67858,-1.51,3.54,12,0.18,-14641.00,6257.00,44332,20230712,-50.04,19012,20230313,16.51,25500,-13.14,20240102,21050,5.23,20240125,49900,-55.61,20230712,21050,5.23,20240125,0.28,N,042660,5000,15367 억,,53402369,N,N,148,N,00,N
|
|
20240221,150429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22100,50,2,0.23,11517637900,521655,71.02,22100,22400,21950,28650,15450,22050,22079.03,17.43,0,7549,23316,22682,22366,21732,21416,22525,21575,15368,6600,5000,15870,50,1,306358899,67705,-1.51,3.53,12,0.17,-14641.00,6257.00,44332,20230712,-50.15,19012,20230313,16.24,25500,-13.33,20240102,21050,4.99,20240125,49900,-55.71,20230712,21050,4.99,20240125,0.28,N,042660,5000,15367 억,,53402369,N,N,2085,N,00,N
|
|
20240221,140431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22050,0,3,0.00,10168739400,460557,62.70,22100,22400,21950,28650,15450,22050,22079.22,17.43,0,3312,23316,22682,22366,21732,21416,22525,21575,15368,6600,5000,15870,50,1,306358899,67552,-1.51,3.52,12,0.15,-14641.00,6257.00,44332,20230712,-50.26,19012,20230313,15.98,25500,-13.53,20240102,21050,4.75,20240125,49900,-55.81,20230712,21050,4.75,20240125,0.28,N,042660,5000,15367 억,,53402369,N,N,2085,N,00,N
|
|
20240221,130432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22050,0,3,0.00,8519359850,385697,52.51,22100,22400,21950,28650,15450,22050,22088.22,17.43,0,-10328,23316,22682,22366,21732,21416,22525,21575,15368,6600,5000,15870,50,1,306358899,67552,-1.51,3.52,12,0.13,-14641.00,6257.00,44332,20230712,-50.26,19012,20230313,15.98,25500,-13.53,20240102,21050,4.75,20240125,49900,-55.81,20230712,21050,4.75,20240125,0.28,N,042660,5000,15367 억,,53402369,N,N,2085,N,00,N
|
|
20240221,120431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22050,0,3,0.00,7228446550,327047,44.52,22100,22400,21950,28650,15450,22050,22102.16,17.43,0,-1097,23316,22682,22366,21732,21416,22525,21575,15368,6600,5000,15870,50,1,306358899,67552,-1.51,3.52,12,0.11,-14641.00,6257.00,44332,20230712,-50.26,19012,20230313,15.98,25500,-13.53,20240102,21050,4.75,20240125,49900,-55.81,20230712,21050,4.75,20240125,0.28,N,042660,5000,15367 억,,53402369,N,N,2085,N,00,N
|
|
20240221,110433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22050,0,3,0.00,5811199750,262697,35.76,22100,22400,21950,28650,15450,22050,22121.30,17.43,0,-368,23316,22682,22366,21732,21416,22525,21575,15368,6600,5000,15870,50,1,306358899,67552,-1.51,3.52,12,0.09,-14641.00,6257.00,44332,20230712,-50.26,19012,20230313,15.98,25500,-13.53,20240102,21050,4.75,20240125,49900,-55.81,20230712,21050,4.75,20240125,0.28,N,042660,5000,15367 억,,53402369,N,N,2085,N,00,N
|
|
20240221,100429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22050,0,3,0.00,3515813650,158454,21.57,22100,22400,22000,28650,15450,22050,22188.23,17.43,0,3151,23316,22682,22366,21732,21416,22525,21575,15368,6600,5000,15870,50,1,306358899,67552,-1.51,3.52,12,0.05,-14641.00,6257.00,44332,20230712,-50.26,19012,20230313,15.98,25500,-13.53,20240102,21050,4.75,20240125,49900,-55.81,20230712,21050,4.75,20240125,0.28,N,042660,5000,15367 억,,53402369,N,N,2085,N,00,N
|
|
20240221,090428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22150,100,2,0.45,440425450,19952,2.72,22100,22150,22000,28650,15450,22050,22074.25,17.43,0,-3280,23316,22682,22366,21732,21416,22525,21575,15368,6600,5000,15870,50,1,306358899,67858,-1.51,3.54,12,0.01,-14641.00,6257.00,44332,20230712,-50.04,19012,20230313,16.51,25500,-13.14,20240102,21050,5.23,20240125,49900,-55.61,20230712,21050,5.23,20240125,0.28,N,042660,5000,15367 억,,53402369,N,N,2085,N,00,N
|
|
20240220,160424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22050,-500,5,-2.22,16270539250,730840,115.49,22700,23000,22050,29300,15800,22550,22263.10,9.47,0,-180819,23083,22816,22633,22366,22183,22725,22275,15368,6750,5000,16230,50,1,306358899,67552,-1.51,3.52,12,0.24,-14641.00,6257.00,44332,20230712,-50.26,19012,20230313,15.98,25500,-13.53,20240102,21050,4.75,20240125,49900,-55.81,20230712,21050,4.75,20240125,0.27,N,042660,5000,15367 억,,29021112,N,N,2085,N,00,N
|
|
20240220,150427,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22050,-500,5,-2.22,14833499050,665701,105.20,22700,23000,22050,29300,15800,22550,22282.52,9.47,0,-168806,23083,22816,22633,22366,22183,22725,22275,15368,6750,5000,16230,50,1,306358899,67552,-1.51,3.52,12,0.22,-14641.00,6257.00,44332,20230712,-50.26,19012,20230313,15.98,25500,-13.53,20240102,21050,4.75,20240125,49900,-55.81,20230712,21050,4.75,20240125,0.27,N,042660,5000,15367 억,,29021112,N,N,1769,N,00,N
|
|
20240220,140428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22100,-450,5,-2.00,12723433800,570082,90.09,22700,23000,22050,29300,15800,22550,22318.60,9.47,0,-164829,23083,22816,22633,22366,22183,22725,22275,15368,6750,5000,16230,50,1,306358899,67705,-1.51,3.53,12,0.19,-14641.00,6257.00,44332,20230712,-50.15,19012,20230313,16.24,25500,-13.33,20240102,21050,4.99,20240125,49900,-55.71,20230712,21050,4.99,20240125,0.27,N,042660,5000,15367 억,,29021112,N,N,1769,N,00,N
|
|
20240220,130429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22150,-400,5,-1.77,10406661800,465282,73.53,22700,23000,22100,29300,15800,22550,22366.35,9.47,0,-141293,23083,22816,22633,22366,22183,22725,22275,15368,6750,5000,16230,50,1,306358899,67858,-1.51,3.54,12,0.15,-14641.00,6257.00,44332,20230712,-50.04,19012,20230313,16.51,25500,-13.14,20240102,21050,5.23,20240125,49900,-55.61,20230712,21050,5.23,20240125,0.27,N,042660,5000,15367 억,,29021112,N,N,1769,N,00,N
|
|
20240220,120425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22250,-300,5,-1.33,8857237050,395427,62.49,22700,23000,22100,29300,15800,22550,22399.17,9.47,0,-124894,23083,22816,22633,22366,22183,22725,22275,15368,6750,5000,16230,50,1,306358899,68165,-1.52,3.56,12,0.13,-14641.00,6257.00,44332,20230712,-49.81,19012,20230313,17.03,25500,-12.75,20240102,21050,5.70,20240125,49900,-55.41,20230712,21050,5.70,20240125,0.27,N,042660,5000,15367 억,,29021112,N,N,1769,N,00,N
|
|
20240220,110426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22200,-350,5,-1.55,7359235700,327932,51.82,22700,23000,22150,29300,15800,22550,22441.35,9.47,0,-109284,23083,22816,22633,22366,22183,22725,22275,15368,6750,5000,16230,50,1,306358899,68012,-1.52,3.55,12,0.11,-14641.00,6257.00,44332,20230712,-49.92,19012,20230313,16.77,25500,-12.94,20240102,21050,5.46,20240125,49900,-55.51,20230712,21050,5.46,20240125,0.27,N,042660,5000,15367 억,,29021112,N,N,1769,N,00,N
|
|
20240220,100416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22300,-250,5,-1.11,4889717650,217163,34.32,22700,23000,22200,29300,15800,22550,22516.35,9.47,0,-61510,23083,22816,22633,22366,22183,22725,22275,15368,6750,5000,16230,50,1,306358899,68318,-1.52,3.56,12,0.07,-14641.00,6257.00,44332,20230712,-49.70,19012,20230313,17.29,25500,-12.55,20240102,21050,5.94,20240125,49900,-55.31,20230712,21050,5.94,20240125,0.27,N,042660,5000,15367 억,,29021112,N,N,1769,N,00,N
|
|
20240220,090428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22750,200,2,0.89,709342050,31075,4.91,22700,23000,22550,29300,15800,22550,22826.78,9.47,0,10280,23083,22816,22633,22366,22183,22725,22275,15368,6750,5000,16230,50,1,306358899,69697,-1.55,3.64,12,0.01,-14641.00,6257.00,44332,20230712,-48.68,19012,20230313,19.66,25500,-10.78,20240102,21050,8.08,20240125,49900,-54.41,20230712,21050,8.08,20240125,0.27,N,042660,5000,15367 억,,29021112,N,N,1769,N,00,N
|
|
20240219,160427,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22550,50,2,0.22,14254855450,630186,118.06,22800,22900,22450,29250,15750,22500,22620.11,9.44,37738,45098,23166,22832,22616,22282,22066,22725,22175,15368,6750,5000,16200,50,1,306358899,69084,-1.54,3.60,12,0.21,-14641.00,6257.00,44332,20230712,-49.13,19012,20230313,18.61,25500,-11.57,20240102,21050,7.13,20240125,49900,-54.81,20230712,21050,7.13,20240125,0.26,N,042660,5000,15367 억,,28920713,N,N,1769,N,00,N
|
|
20240219,150430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22700,200,2,0.89,12136649350,536322,100.47,22800,22900,22450,29250,15750,22500,22629.41,9.44,37738,31526,23166,22832,22616,22282,22066,22725,22175,15368,6750,5000,16200,50,1,306358899,69543,-1.55,3.63,12,0.18,-14641.00,6257.00,44332,20230712,-48.80,19012,20230313,19.40,25500,-10.98,20240102,21050,7.84,20240125,49900,-54.51,20230712,21050,7.84,20240125,0.26,N,042660,5000,15367 억,,28920713,N,N,7463,N,00,N
|
|
20240219,140429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22650,150,2,0.67,9512109600,421005,78.87,22800,22900,22450,29250,15750,22500,22593.82,9.44,37738,14573,23166,22832,22616,22282,22066,22725,22175,15368,6750,5000,16200,50,1,306358899,69390,-1.55,3.62,12,0.14,-14641.00,6257.00,44332,20230712,-48.91,19012,20230313,19.14,25500,-11.18,20240102,21050,7.60,20240125,49900,-54.61,20230712,21050,7.60,20240125,0.26,N,042660,5000,15367 억,,28920713,N,N,7463,N,00,N
|
|
20240219,130429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22550,50,2,0.22,7882005500,348665,65.32,22800,22900,22450,29250,15750,22500,22606.24,9.44,37738,12942,23166,22832,22616,22282,22066,22725,22175,15368,6750,5000,16200,50,1,306358899,69084,-1.54,3.60,12,0.11,-14641.00,6257.00,44332,20230712,-49.13,19012,20230313,18.61,25500,-11.57,20240102,21050,7.13,20240125,49900,-54.81,20230712,21050,7.13,20240125,0.26,N,042660,5000,15367 억,,28920713,N,N,7463,N,00,N
|
|
20240219,120428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22550,50,2,0.22,6661708250,294547,55.18,22800,22900,22450,29250,15750,22500,22616.79,9.44,37738,15617,23166,22832,22616,22282,22066,22725,22175,15368,6750,5000,16200,50,1,306358899,69084,-1.54,3.60,12,0.10,-14641.00,6257.00,44332,20230712,-49.13,19012,20230313,18.61,25500,-11.57,20240102,21050,7.13,20240125,49900,-54.81,20230712,21050,7.13,20240125,0.26,N,042660,5000,15367 억,,28920713,N,N,7463,N,00,N
|
|
20240219,110427,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22500,0,3,0.00,5560888100,245626,46.01,22800,22900,22450,29250,15750,22500,22639.66,9.44,37738,14363,23166,22832,22616,22282,22066,22725,22175,15368,6750,5000,16200,50,1,306358899,68931,-1.54,3.60,12,0.08,-14641.00,6257.00,44332,20230712,-49.25,19012,20230313,18.35,25500,-11.76,20240102,21050,6.89,20240125,49900,-54.91,20230712,21050,6.89,20240125,0.26,N,042660,5000,15367 억,,28920713,N,N,7463,N,00,N
|
|
20240219,100424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22700,200,2,0.89,3530444150,155474,29.13,22800,22900,22550,29250,15750,22500,22707.62,9.44,37738,27490,23166,22832,22616,22282,22066,22725,22175,15368,6750,5000,16200,50,1,306358899,69543,-1.55,3.63,12,0.05,-14641.00,6257.00,44332,20230712,-48.80,19012,20230313,19.40,25500,-10.98,20240102,21050,7.84,20240125,49900,-54.51,20230712,21050,7.84,20240125,0.26,N,042660,5000,15367 억,,28920713,N,N,7463,N,00,N
|
|
20240219,090426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22700,200,2,0.89,501165350,22036,4.13,22800,22800,22600,29250,15750,22500,22743.03,9.44,37738,-7099,23166,22832,22616,22282,22066,22725,22175,15368,6750,5000,16200,50,1,306358899,69543,-1.55,3.63,12,0.01,-14641.00,6257.00,44332,20230712,-48.80,19012,20230313,19.40,25500,-10.98,20240102,21050,7.84,20240125,49900,-54.51,20230712,21050,7.84,20240125,0.26,N,042660,5000,15367 억,,28920713,N,N,7463,N,00,N
|
|
20240216,160423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22500,-150,5,-0.66,12009344650,531918,75.84,22850,22950,22400,29400,15900,22650,22577.49,9.44,0,-27592,23816,23232,22866,22282,21916,23050,22100,15368,6750,5000,16300,50,1,306358899,68931,-1.54,3.60,12,0.17,-14641.00,6257.00,44332,20230712,-49.25,19012,20230313,18.35,25500,-11.76,20240102,21050,6.89,20240125,49900,-54.91,20230712,21050,6.89,20240125,0.27,N,042660,5000,15367 억,,28919251,N,N,7463,N,00,N
|
|
20240216,150425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22500,-150,5,-0.66,10723978350,474703,67.68,22850,22950,22400,29400,15900,22650,22590.91,9.44,0,-25262,23816,23232,22866,22282,21916,23050,22100,15368,6750,5000,16300,50,1,306358899,68931,-1.54,3.60,12,0.15,-14641.00,6257.00,44332,20230712,-49.25,19012,20230313,18.35,25500,-11.76,20240102,21050,6.89,20240125,49900,-54.91,20230712,21050,6.89,20240125,0.27,N,042660,5000,15367 억,,28919251,N,N,13,N,00,N
|
|
20240216,140428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22550,-100,5,-0.44,9057616800,400609,57.12,22850,22950,22400,29400,15900,22650,22609.61,9.44,0,-12878,23816,23232,22866,22282,21916,23050,22100,15368,6750,5000,16300,50,1,306358899,69084,-1.54,3.60,12,0.13,-14641.00,6257.00,44332,20230712,-49.13,19012,20230313,18.61,25500,-11.57,20240102,21050,7.13,20240125,49900,-54.81,20230712,21050,7.13,20240125,0.27,N,042660,5000,15367 억,,28919251,N,N,13,N,00,N
|
|
20240216,130423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22550,-100,5,-0.44,7687125000,339712,48.43,22850,22950,22400,29400,15900,22650,22628.35,9.44,0,-10773,23816,23232,22866,22282,21916,23050,22100,15368,6750,5000,16300,50,1,306358899,69084,-1.54,3.60,12,0.11,-14641.00,6257.00,44332,20230712,-49.13,19012,20230313,18.61,25500,-11.57,20240102,21050,7.13,20240125,49900,-54.81,20230712,21050,7.13,20240125,0.27,N,042660,5000,15367 억,,28919251,N,N,13,N,00,N
|
|
20240216,120426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22450,-200,5,-0.88,6697809600,295758,42.17,22850,22950,22400,29400,15900,22650,22646.25,9.44,0,-11289,23816,23232,22866,22282,21916,23050,22100,15368,6750,5000,16300,50,1,306358899,68778,-1.53,3.59,12,0.10,-14641.00,6257.00,44332,20230712,-49.36,19012,20230313,18.08,25500,-11.96,20240102,21050,6.65,20240125,49900,-55.01,20230712,21050,6.65,20240125,0.27,N,042660,5000,15367 억,,28919251,N,N,13,N,00,N
|
|
20240216,110426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22550,-100,5,-0.44,4831247100,212830,30.34,22850,22950,22500,29400,15900,22650,22700.06,9.44,0,-2218,23816,23232,22866,22282,21916,23050,22100,15368,6750,5000,16300,50,1,306358899,69084,-1.54,3.60,12,0.07,-14641.00,6257.00,44332,20230712,-49.13,19012,20230313,18.61,25500,-11.57,20240102,21050,7.13,20240125,49900,-54.81,20230712,21050,7.13,20240125,0.27,N,042660,5000,15367 억,,28919251,N,N,13,N,00,N
|
|
20240216,100423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22700,50,2,0.22,2869238700,126218,18.00,22850,22950,22500,29400,15900,22650,22732.49,9.44,0,12608,23816,23232,22866,22282,21916,23050,22100,15368,6750,5000,16300,50,1,306358899,69543,-1.55,3.63,12,0.04,-14641.00,6257.00,44332,20230712,-48.80,19012,20230313,19.40,25500,-10.98,20240102,21050,7.84,20240125,49900,-54.51,20230712,21050,7.84,20240125,0.27,N,042660,5000,15367 억,,28919251,N,N,13,N,00,N
|
|
20240216,090419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22900,250,2,1.10,628056150,27489,3.92,22850,22950,22750,29400,15900,22650,22848.50,9.44,0,13156,23816,23232,22866,22282,21916,23050,22100,15368,6750,5000,16300,50,1,306358899,70156,-1.56,3.66,12,0.01,-14641.00,6257.00,44332,20230712,-48.34,19012,20230313,20.45,25500,-10.20,20240102,21050,8.79,20240125,49900,-54.11,20230712,21050,8.79,20240125,0.27,N,042660,5000,15367 억,,28919251,N,N,13,N,00,N
|
|
20240215,160422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22650,-450,5,-1.95,15976412600,697795,122.56,23400,23450,22500,30000,16200,23100,22895.84,9.45,0,-59547,23966,23532,23216,22782,22466,23375,22625,15368,6900,5000,16630,50,1,306358899,69390,-1.55,3.62,12,0.23,-14641.00,6257.00,44332,20230712,-48.91,19012,20230313,19.14,25500,-11.18,20240102,21050,7.60,20240125,49900,-54.61,20230712,21050,7.60,20240125,0.29,N,042660,5000,15367 억,,28965269,N,N,13,N,00,N
|
|
20240215,150425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22550,-550,5,-2.38,14669359150,640019,112.41,23400,23450,22500,30000,16200,23100,22920.19,9.45,0,-49337,23966,23532,23216,22782,22466,23375,22625,15368,6900,5000,16630,50,1,306358899,69084,-1.54,3.60,12,0.21,-14641.00,6257.00,44332,20230712,-49.13,19012,20230313,18.61,25500,-11.57,20240102,21050,7.13,20240125,49900,-54.81,20230712,21050,7.13,20240125,0.29,N,042660,5000,15367 억,,28965269,N,N,5143,N,00,N
|
|
20240215,140422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22600,-500,5,-2.16,11298152000,490790,86.20,23400,23450,22600,30000,16200,23100,23020.34,9.45,0,-47903,23966,23532,23216,22782,22466,23375,22625,15368,6900,5000,16630,50,1,306358899,69237,-1.54,3.61,12,0.16,-14641.00,6257.00,44332,20230712,-49.02,19012,20230313,18.87,25500,-11.37,20240102,21050,7.36,20240125,49900,-54.71,20230712,21050,7.36,20240125,0.29,N,042660,5000,15367 억,,28965269,N,N,5143,N,00,N
|
|
20240215,130419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23150,50,2,0.22,5601924900,241537,42.42,23400,23450,23050,30000,16200,23100,23192.82,9.45,0,25544,23966,23532,23216,22782,22466,23375,22625,15368,6900,5000,16630,50,1,306358899,70922,-1.58,3.70,12,0.08,-14641.00,6257.00,44332,20230712,-47.78,19012,20230313,21.77,25500,-9.22,20240102,21050,9.98,20240125,49900,-53.61,20230712,21050,9.98,20240125,0.29,N,042660,5000,15367 억,,28965269,N,N,5143,N,00,N
|
|
20240215,120423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23200,100,2,0.43,4960491350,213833,37.56,23400,23450,23050,30000,16200,23100,23197.97,9.45,0,20807,23966,23532,23216,22782,22466,23375,22625,15368,6900,5000,16630,50,1,306358899,71075,-1.58,3.71,12,0.07,-14641.00,6257.00,44332,20230712,-47.67,19012,20230313,22.03,25500,-9.02,20240102,21050,10.21,20240125,49900,-53.51,20230712,21050,10.21,20240125,0.29,N,042660,5000,15367 억,,28965269,N,N,5143,N,00,N
|
|
20240215,110420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23150,50,2,0.22,3679602000,158437,27.83,23400,23450,23050,30000,16200,23100,23224.39,9.45,0,7278,23966,23532,23216,22782,22466,23375,22625,15368,6900,5000,16630,50,1,306358899,70922,-1.58,3.70,12,0.05,-14641.00,6257.00,44332,20230712,-47.78,19012,20230313,21.77,25500,-9.22,20240102,21050,9.98,20240125,49900,-53.61,20230712,21050,9.98,20240125,0.29,N,042660,5000,15367 억,,28965269,N,N,5143,N,00,N
|
|
20240215,100418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23150,50,2,0.22,2405641900,103355,18.15,23400,23450,23100,30000,16200,23100,23275.53,9.45,0,7873,23966,23532,23216,22782,22466,23375,22625,15368,6900,5000,16630,50,1,306358899,70922,-1.58,3.70,12,0.03,-14641.00,6257.00,44332,20230712,-47.78,19012,20230313,21.77,25500,-9.22,20240102,21050,9.98,20240125,49900,-53.61,20230712,21050,9.98,20240125,0.29,N,042660,5000,15367 억,,28965269,N,N,5143,N,00,N
|
|
20240215,090418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23250,150,2,0.65,236353500,10129,1.78,23400,23450,23200,30000,16200,23100,23334.34,9.45,0,2357,23966,23532,23216,22782,22466,23375,22625,15368,6900,5000,16630,50,1,306358899,71228,-1.59,3.72,12,0.00,-14641.00,6257.00,44332,20230712,-47.55,19012,20230313,22.29,25500,-8.82,20240102,21050,10.45,20240125,49900,-53.41,20230712,21050,10.45,20240125,0.29,N,042660,5000,15367 억,,28965269,N,N,5143,N,00,N
|
|
20240214,160416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23100,-400,5,-1.70,13107995050,566919,73.62,23400,23650,22900,30550,16450,23500,23121.35,9.49,0,-131343,23933,23716,23433,23216,22933,23825,23325,15368,7050,5000,16920,50,1,306358899,70769,-1.58,3.69,12,0.19,-14641.00,6257.00,44332,20230712,-47.89,19012,20230313,21.50,25500,-9.41,20240102,21050,9.74,20240125,49900,-53.71,20230712,21050,9.74,20240125,0.29,N,042660,5000,15367 억,,29077822,N,N,5133,N,00,N
|
|
20240214,150418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23050,-450,5,-1.91,12001493800,518946,67.39,23400,23650,22900,30550,16450,23500,23126.53,9.49,0,-121056,23933,23716,23433,23216,22933,23825,23325,15368,7050,5000,16920,50,1,306358899,70616,-1.57,3.68,12,0.17,-14641.00,6257.00,44332,20230712,-48.01,19012,20230313,21.24,25500,-9.61,20240102,21050,9.50,20240125,49900,-53.81,20230712,21050,9.50,20240125,0.29,N,042660,5000,15367 억,,29077822,N,N,6,N,00,N
|
|
20240214,140415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23050,-450,5,-1.91,9609434150,415193,53.91,23400,23650,22900,30550,16450,23500,23144.33,9.49,0,-105454,23933,23716,23433,23216,22933,23825,23325,15368,7050,5000,16920,50,1,306358899,70616,-1.57,3.68,12,0.14,-14641.00,6257.00,44332,20230712,-48.01,19012,20230313,21.24,25500,-9.61,20240102,21050,9.50,20240125,49900,-53.81,20230712,21050,9.50,20240125,0.29,N,042660,5000,15367 억,,29077822,N,N,6,N,00,N
|
|
20240214,130418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22950,-550,5,-2.34,8685794000,375139,48.71,23400,23650,22900,30550,16450,23500,23153.35,9.49,0,-97811,23933,23716,23433,23216,22933,23825,23325,15368,7050,5000,16920,50,1,306358899,70309,-1.57,3.67,12,0.12,-14641.00,6257.00,44332,20230712,-48.23,19012,20230313,20.71,25500,-10.00,20240102,21050,9.03,20240125,49900,-54.01,20230712,21050,9.03,20240125,0.29,N,042660,5000,15367 억,,29077822,N,N,6,N,00,N
|
|
20240214,120414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22950,-550,5,-2.34,7672818900,331053,42.99,23400,23650,22900,30550,16450,23500,23176.82,9.49,0,-93448,23933,23716,23433,23216,22933,23825,23325,15368,7050,5000,16920,50,1,306358899,70309,-1.57,3.67,12,0.11,-14641.00,6257.00,44332,20230712,-48.23,19012,20230313,20.71,25500,-10.00,20240102,21050,9.03,20240125,49900,-54.01,20230712,21050,9.03,20240125,0.29,N,042660,5000,15367 억,,29077822,N,N,6,N,00,N
|
|
20240214,110420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23000,-500,5,-2.13,5889204450,253481,32.91,23400,23650,23000,30550,16450,23500,23233.11,9.49,0,-46383,23933,23716,23433,23216,22933,23825,23325,15368,7050,5000,16920,50,1,306358899,70463,-1.57,3.68,12,0.08,-14641.00,6257.00,44332,20230712,-48.12,19012,20230313,20.98,25500,-9.80,20240102,21050,9.26,20240125,49900,-53.91,20230712,21050,9.26,20240125,0.29,N,042660,5000,15367 억,,29077822,N,N,6,N,00,N
|
|
20240214,090412,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23450,-50,5,-0.21,801298150,34340,4.46,23400,23500,23200,30550,16450,23500,23333.29,9.49,0,4442,23933,23716,23433,23216,22933,23825,23325,15368,7050,5000,16920,50,1,306358899,71841,-1.60,3.75,12,0.01,-14641.00,6257.00,44332,20230712,-47.10,19012,20230313,23.34,25500,-8.04,20240102,21050,11.40,20240125,49900,-53.01,20230712,21050,11.40,20240125,0.29,N,042660,5000,15367 억,,29077822,N,N,6,N,00,N
|
|
20240213,160412,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23500,500,2,2.17,17950535600,765446,108.30,23350,23650,23150,29900,16100,23000,23451.33,9.43,0,210867,23600,23300,23000,22700,22400,23450,22850,15368,6900,5000,16560,50,1,306358899,71994,-1.61,3.76,12,0.25,-14641.00,6257.00,44332,20230712,-46.99,19012,20230313,23.61,25500,-7.84,20240102,21050,11.64,20240125,49900,-52.91,20230712,21050,11.64,20240125,0.30,N,042660,5000,15367 억,,28901253,N,N,6,N,00,N
|
|
20240213,150410,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23600,600,2,2.61,16401744400,699610,98.98,23350,23650,23150,29900,16100,23000,23444.44,9.43,0,214175,23600,23300,23000,22700,22400,23450,22850,15368,6900,5000,16560,50,1,306358899,72301,-1.61,3.77,12,0.23,-14641.00,6257.00,44332,20230712,-46.77,19012,20230313,24.13,25500,-7.45,20240102,21050,12.11,20240125,49900,-52.71,20230712,21050,12.11,20240125,0.30,N,042660,5000,15367 억,,28901253,N,N,19,N,00,N
|
|
20240213,140418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23500,500,2,2.17,13896060550,593301,83.94,23350,23600,23150,29900,16100,23000,23421.96,9.43,0,189232,23600,23300,23000,22700,22400,23450,22850,15368,6900,5000,16560,50,1,306358899,71994,-1.61,3.76,12,0.19,-14641.00,6257.00,44332,20230712,-46.99,19012,20230313,23.61,25500,-7.84,20240102,21050,11.64,20240125,49900,-52.91,20230712,21050,11.64,20240125,0.30,N,042660,5000,15367 억,,28901253,N,N,19,N,00,N
|
|
20240213,130413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23400,400,2,1.74,11859373900,506408,71.65,23350,23600,23150,29900,16100,23000,23419.03,9.43,0,161369,23600,23300,23000,22700,22400,23450,22850,15368,6900,5000,16560,50,1,306358899,71688,-1.60,3.74,12,0.17,-14641.00,6257.00,44332,20230712,-47.22,19012,20230313,23.08,25500,-8.24,20240102,21050,11.16,20240125,49900,-53.11,20230712,21050,11.16,20240125,0.30,N,042660,5000,15367 억,,28901253,N,N,19,N,00,N
|
|
20240213,120417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23250,250,2,1.09,10595154250,452278,63.99,23350,23600,23150,29900,16100,23000,23426.67,9.43,0,137790,23600,23300,23000,22700,22400,23450,22850,15368,6900,5000,16560,50,1,306358899,71228,-1.59,3.72,12,0.15,-14641.00,6257.00,44332,20230712,-47.55,19012,20230313,22.29,25500,-8.82,20240102,21050,10.45,20240125,49900,-53.41,20230712,21050,10.45,20240125,0.30,N,042660,5000,15367 억,,28901253,N,N,19,N,00,N
|
|
20240213,110415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23350,350,2,1.52,8515763450,363233,51.39,23350,23600,23150,29900,16100,23000,23444.97,9.43,0,92264,23600,23300,23000,22700,22400,23450,22850,15368,6900,5000,16560,50,1,306358899,71535,-1.59,3.73,12,0.12,-14641.00,6257.00,44332,20230712,-47.33,19012,20230313,22.82,25500,-8.43,20240102,21050,10.93,20240125,49900,-53.21,20230712,21050,10.93,20240125,0.30,N,042660,5000,15367 억,,28901253,N,N,19,N,00,N
|
|
20240213,100339,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23450,450,2,1.96,6990381550,298048,42.17,23350,23600,23150,29900,16100,23000,23454.64,9.43,0,91314,23600,23300,23000,22700,22400,23450,22850,15368,6900,5000,16560,50,1,306358899,71841,-1.60,3.75,12,0.10,-14641.00,6257.00,44332,20230712,-47.10,19012,20230313,23.34,25500,-8.04,20240102,21050,11.40,20240125,49900,-53.01,20230712,21050,11.40,20240125,0.30,N,042660,5000,15367 억,,28901253,N,N,19,N,00,N
|