170 lines
79 KiB
CSV
170 lines
79 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
|
|
20240430,160510,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32050,-1150,5,-3.46,48333066850,1493747,81.93,32850,33050,31850,43150,23250,33200,32357.89,16.48,0,-75135,34233,33716,32733,32216,31233,33975,32475,15368,9950,5000,23900,50,1,306358899,98188,40.31,2.28,12,0.49,795.00,14063.00,44332,20230712,-27.70,21050,20240125,52.26,36400,-11.95,20240424,21050,52.26,20240125,49900,-35.77,20230712,21050,52.26,20240125,0.32,N,042660,5000,15367 억,,50477543,N,N,4832,N,00,N
|
|
20240430,150514,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32100,-1100,5,-3.31,42835443400,1321902,72.50,32850,33050,32000,43150,23250,33200,32404.37,16.48,0,-80478,34233,33716,32733,32216,31233,33975,32475,15368,9950,5000,23900,50,1,306358899,98341,40.38,2.28,12,0.43,795.00,14063.00,44332,20230712,-27.59,21050,20240125,52.49,36400,-11.81,20240424,21050,52.49,20240125,49900,-35.67,20230712,21050,52.49,20240125,0.32,N,042660,5000,15367 억,,50477543,N,N,5861,N,00,N
|
|
20240430,140515,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32100,-1100,5,-3.31,34927379500,1075488,58.99,32850,33050,32100,43150,23250,33200,32475.81,16.48,0,-74953,34233,33716,32733,32216,31233,33975,32475,15368,9950,5000,23900,50,1,306358899,98341,40.38,2.28,12,0.35,795.00,14063.00,44332,20230712,-27.59,21050,20240125,52.49,36400,-11.81,20240424,21050,52.49,20240125,49900,-35.67,20230712,21050,52.49,20240125,0.32,N,042660,5000,15367 억,,50477543,N,N,5861,N,00,N
|
|
20240430,130514,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32350,-850,5,-2.56,29883544800,919101,50.41,32850,33050,32100,43150,23250,33200,32513.85,16.48,0,-83603,34233,33716,32733,32216,31233,33975,32475,15368,9950,5000,23900,50,1,306358899,99107,40.69,2.30,12,0.30,795.00,14063.00,44332,20230712,-27.03,21050,20240125,53.68,36400,-11.13,20240424,21050,53.68,20240125,49900,-35.17,20230712,21050,53.68,20240125,0.32,N,042660,5000,15367 억,,50477543,N,N,5861,N,00,N
|
|
20240430,120515,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32300,-900,5,-2.71,24749655750,759871,41.68,32850,33050,32300,43150,23250,33200,32570.82,16.48,0,-86448,34233,33716,32733,32216,31233,33975,32475,15368,9950,5000,23900,50,1,306358899,98954,40.63,2.30,12,0.25,795.00,14063.00,44332,20230712,-27.14,21050,20240125,53.44,36400,-11.26,20240424,21050,53.44,20240125,49900,-35.27,20230712,21050,53.44,20240125,0.32,N,042660,5000,15367 억,,50477543,N,N,5861,N,00,N
|
|
20240430,110513,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32450,-750,5,-2.26,20338131000,623812,34.21,32850,33050,32400,43150,23250,33200,32602.93,16.48,0,-61320,34233,33716,32733,32216,31233,33975,32475,15368,9950,5000,23900,50,1,306358899,99413,40.82,2.31,12,0.20,795.00,14063.00,44332,20230712,-26.80,21050,20240125,54.16,36400,-10.85,20240424,21050,54.16,20240125,49900,-34.97,20230712,21050,54.16,20240125,0.32,N,042660,5000,15367 억,,50477543,N,N,5861,N,00,N
|
|
20240430,100512,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32850,-350,5,-1.05,14938487450,458092,25.12,32850,33050,32400,43150,23250,33200,32610.17,16.48,0,-57958,34233,33716,32733,32216,31233,33975,32475,15368,9950,5000,23900,50,1,306358899,100639,41.32,2.34,12,0.15,795.00,14063.00,44332,20230712,-25.90,21050,20240125,56.06,36400,-9.75,20240424,21050,56.06,20240125,49900,-34.17,20230712,21050,56.06,20240125,0.32,N,042660,5000,15367 억,,50477543,N,N,5861,N,00,N
|
|
20240430,090521,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32450,-750,5,-2.26,3011945500,92420,5.07,32850,32900,32400,43150,23250,33200,32589.43,16.48,0,-36953,34233,33716,32733,32216,31233,33975,32475,15368,9950,5000,23900,50,1,306358899,99413,40.82,2.31,12,0.03,795.00,14063.00,44332,20230712,-26.80,21050,20240125,54.16,36400,-10.85,20240424,21050,54.16,20240125,49900,-34.97,20230712,21050,54.16,20240125,0.32,N,042660,5000,15367 억,,50477543,N,N,5861,N,00,N
|
|
20240429,160502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33200,700,2,2.15,58926351300,1806829,64.81,32850,33250,31750,42250,22750,32500,32612.17,16.46,0,-33192,34233,33366,32733,31866,31233,33050,31550,15368,9750,5000,23400,50,1,306358899,101711,41.76,2.36,12,0.59,795.00,14063.00,44332,20230712,-25.11,21050,20240125,57.72,36400,-8.79,20240424,21050,57.72,20240125,49900,-33.47,20230712,21050,57.72,20240125,0.30,N,042660,5000,15367 억,,50414240,N,N,5861,N,00,N
|
|
20240429,150513,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33150,650,2,2.00,54392933150,1670195,59.91,32850,33200,31750,42250,22750,32500,32566.91,16.46,0,-59066,34233,33366,32733,31866,31233,33050,31550,15368,9750,5000,23400,50,1,306358899,101558,41.70,2.36,12,0.55,795.00,14063.00,44332,20230712,-25.22,21050,20240125,57.48,36400,-8.93,20240424,21050,57.48,20240125,49900,-33.57,20230712,21050,57.48,20240125,0.30,N,042660,5000,15367 억,,50414240,N,N,3004,N,00,N
|
|
20240429,140456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32800,300,2,0.92,43392304400,1337170,47.97,32850,33000,31750,42250,22750,32500,32450.77,16.46,0,-60004,34233,33366,32733,31866,31233,33050,31550,15368,9750,5000,23400,50,1,306358899,100486,41.26,2.33,12,0.44,795.00,14063.00,44332,20230712,-26.01,21050,20240125,55.82,36400,-9.89,20240424,21050,55.82,20240125,49900,-34.27,20230712,21050,55.82,20240125,0.30,N,042660,5000,15367 억,,50414240,N,N,3004,N,00,N
|
|
20240429,130512,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32450,-50,5,-0.15,37913450650,1169409,41.95,32850,33000,31750,42250,22750,32500,32420.88,16.46,0,-58068,34233,33366,32733,31866,31233,33050,31550,15368,9750,5000,23400,50,1,306358899,99413,40.82,2.31,12,0.38,795.00,14063.00,44332,20230712,-26.80,21050,20240125,54.16,36400,-10.85,20240424,21050,54.16,20240125,49900,-34.97,20230712,21050,54.16,20240125,0.30,N,042660,5000,15367 억,,50414240,N,N,3004,N,00,N
|
|
20240429,120512,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32450,-50,5,-0.15,34318745100,1059012,37.99,32850,33000,31750,42250,22750,32500,32406.18,16.46,0,-27896,34233,33366,32733,31866,31233,33050,31550,15368,9750,5000,23400,50,1,306358899,99413,40.82,2.31,12,0.35,795.00,14063.00,44332,20230712,-26.80,21050,20240125,54.16,36400,-10.85,20240424,21050,54.16,20240125,49900,-34.97,20230712,21050,54.16,20240125,0.30,N,042660,5000,15367 억,,50414240,N,N,3004,N,00,N
|
|
20240429,110500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32050,-450,5,-1.38,27980228600,863854,30.99,32850,33000,31750,42250,22750,32500,32389.71,16.46,0,-34167,34233,33366,32733,31866,31233,33050,31550,15368,9750,5000,23400,50,1,306358899,98188,40.31,2.28,12,0.28,795.00,14063.00,44332,20230712,-27.70,21050,20240125,52.26,36400,-11.95,20240424,21050,52.26,20240125,49900,-35.77,20230712,21050,52.26,20240125,0.30,N,042660,5000,15367 억,,50414240,N,N,3004,N,00,N
|
|
20240429,100512,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32350,-150,5,-0.46,17706199850,543440,19.49,32850,33000,32250,42250,22750,32500,32582.05,16.46,0,-3533,34233,33366,32733,31866,31233,33050,31550,15368,9750,5000,23400,50,1,306358899,99107,40.69,2.30,12,0.18,795.00,14063.00,44332,20230712,-27.03,21050,20240125,53.68,36400,-11.13,20240424,21050,53.68,20240125,49900,-35.17,20230712,21050,53.68,20240125,0.30,N,042660,5000,15367 억,,50414240,N,N,3004,N,00,N
|
|
20240429,090512,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32650,150,2,0.46,3725800550,114267,4.10,32850,32900,32250,42250,22750,32500,32608.26,16.46,0,-12151,34233,33366,32733,31866,31233,33050,31550,15368,9750,5000,23400,50,1,306358899,100026,41.07,2.32,12,0.04,795.00,14063.00,44332,20230712,-26.35,21050,20240125,55.11,36400,-10.30,20240424,21050,55.11,20240125,49900,-34.57,20230712,21050,55.11,20240125,0.30,N,042660,5000,15367 억,,50414240,N,N,3004,N,00,N
|
|
20240426,160511,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32500,-100,5,-0.31,91042088850,2774764,68.99,32600,33600,32100,42350,22850,32600,32811.47,16.45,0,10793,35000,33800,32950,31750,30900,33375,31325,15368,9750,5000,23470,50,1,306358899,99567,40.88,2.31,12,0.91,795.00,14063.00,44332,20230712,-26.69,21050,20240125,54.39,36400,-10.71,20240424,21050,54.39,20240125,49900,-34.87,20230712,21050,54.39,20240125,0.28,N,042660,5000,15367 억,,50382256,N,N,3004,N,00,N
|
|
20240426,150511,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32150,-450,5,-1.38,87306524400,2659434,66.13,32600,33600,32100,42350,22850,32600,32829.16,16.45,0,20260,35000,33800,32950,31750,30900,33375,31325,15368,9750,5000,23470,50,1,306358899,98494,40.44,2.29,12,0.87,795.00,14063.00,44332,20230712,-27.48,21050,20240125,52.73,36400,-11.68,20240424,21050,52.73,20240125,49900,-35.57,20230712,21050,52.73,20240125,0.28,N,042660,5000,15367 억,,50382256,N,N,2331,N,00,N
|
|
20240426,140509,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32350,-250,5,-0.77,77169810800,2344941,58.31,32600,33600,32150,42350,22850,32600,32909.33,16.45,0,19353,35000,33800,32950,31750,30900,33375,31325,15368,9750,5000,23470,50,1,306358899,99107,40.69,2.30,12,0.77,795.00,14063.00,44332,20230712,-27.03,21050,20240125,53.68,36400,-11.13,20240424,21050,53.68,20240125,49900,-35.17,20230712,21050,53.68,20240125,0.28,N,042660,5000,15367 억,,50382256,N,N,2331,N,00,N
|
|
20240426,130509,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32600,0,3,0.00,67119590050,2034438,50.58,32600,33600,32150,42350,22850,32600,32992.10,16.45,0,-18412,35000,33800,32950,31750,30900,33375,31325,15368,9750,5000,23470,50,1,306358899,99873,41.01,2.32,12,0.66,795.00,14063.00,44332,20230712,-26.46,21050,20240125,54.87,36400,-10.44,20240424,21050,54.87,20240125,49900,-34.67,20230712,21050,54.87,20240125,0.28,N,042660,5000,15367 억,,50382256,N,N,2331,N,00,N
|
|
20240426,120509,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32900,300,2,0.92,59219177800,1793374,44.59,32600,33600,32150,42350,22850,32600,33021.57,16.45,0,-35734,35000,33800,32950,31750,30900,33375,31325,15368,9750,5000,23470,50,1,306358899,100792,41.38,2.34,12,0.59,795.00,14063.00,44332,20230712,-25.79,21050,20240125,56.29,36400,-9.62,20240424,21050,56.29,20240125,49900,-34.07,20230712,21050,56.29,20240125,0.28,N,042660,5000,15367 억,,50382256,N,N,2331,N,00,N
|
|
20240426,110509,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33000,400,2,1.23,53197500100,1610540,40.05,32600,33600,32150,42350,22850,32600,33031.39,16.45,0,-18393,35000,33800,32950,31750,30900,33375,31325,15368,9750,5000,23470,50,1,306358899,101098,41.51,2.35,12,0.53,795.00,14063.00,44332,20230712,-25.56,21050,20240125,56.77,36400,-9.34,20240424,21050,56.77,20240125,49900,-33.87,20230712,21050,56.77,20240125,0.28,N,042660,5000,15367 억,,50382256,N,N,2331,N,00,N
|
|
20240426,100508,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33300,700,2,2.15,38689303450,1172988,29.17,32600,33600,32150,42350,22850,32600,32984.20,16.45,0,3941,35000,33800,32950,31750,30900,33375,31325,15368,9750,5000,23470,50,1,306358899,102018,41.89,2.37,12,0.38,795.00,14063.00,44332,20230712,-24.88,21050,20240125,58.19,36400,-8.52,20240424,21050,58.19,20240125,49900,-33.27,20230712,21050,58.19,20240125,0.28,N,042660,5000,15367 억,,50382256,N,N,2331,N,00,N
|
|
20240426,090511,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32600,0,3,0.00,4857390450,148495,3.69,32600,32950,32400,42350,22850,32600,32712.32,16.45,0,-16290,35000,33800,32950,31750,30900,33375,31325,15368,9750,5000,23470,50,1,306358899,99873,41.01,2.32,12,0.05,795.00,14063.00,44332,20230712,-26.46,21050,20240125,54.87,36400,-10.44,20240424,21050,54.87,20240125,49900,-34.67,20230712,21050,54.87,20240125,0.28,N,042660,5000,15367 억,,50382256,N,N,2331,N,00,N
|
|
20240425,160505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32600,-1850,5,-5.37,131568065500,3999066,74.95,33950,34150,32100,44750,24150,34450,32898.34,16.47,0,-208186,37283,35866,34983,33566,32683,35425,33125,15368,10300,5000,24800,50,1,306358899,99873,41.01,2.32,12,1.31,795.00,14063.00,44332,20230712,-26.46,21050,20240125,54.87,36400,-10.44,20240424,21050,54.87,20240125,49900,-34.67,20230712,21050,54.87,20240125,0.27,N,042660,5000,15367 억,,50470256,N,N,2331,N,00,N
|
|
20240425,150510,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32400,-2050,5,-5.95,126511160900,3843638,72.03,33950,34150,32100,44750,24150,34450,32912.64,16.47,0,-253578,37283,35866,34983,33566,32683,35425,33125,15368,10300,5000,24800,50,1,306358899,99260,40.75,2.30,12,1.25,795.00,14063.00,44332,20230712,-26.92,21050,20240125,53.92,36400,-10.99,20240424,21050,53.92,20240125,49900,-35.07,20230712,21050,53.92,20240125,0.27,N,042660,5000,15367 억,,50470256,N,N,97901,N,00,N
|
|
20240425,140507,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32300,-2150,5,-6.24,113652842900,3447500,64.61,33950,34150,32100,44750,24150,34450,32964.81,16.47,0,-298438,37283,35866,34983,33566,32683,35425,33125,15368,10300,5000,24800,50,1,306358899,98954,40.63,2.30,12,1.13,795.00,14063.00,44332,20230712,-27.14,21050,20240125,53.44,36400,-11.26,20240424,21050,53.44,20240125,49900,-35.27,20230712,21050,53.44,20240125,0.27,N,042660,5000,15367 억,,50470256,N,N,97901,N,00,N
|
|
20240425,130509,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32300,-2150,5,-6.24,101230427950,3064506,57.43,33950,34150,32100,44750,24150,34450,33031.12,16.47,0,-289048,37283,35866,34983,33566,32683,35425,33125,15368,10300,5000,24800,50,1,306358899,98954,40.63,2.30,12,1.00,795.00,14063.00,44332,20230712,-27.14,21050,20240125,53.44,36400,-11.26,20240424,21050,53.44,20240125,49900,-35.27,20230712,21050,53.44,20240125,0.27,N,042660,5000,15367 억,,50470256,N,N,97901,N,00,N
|
|
20240425,120506,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32350,-2100,5,-6.10,87647407000,2644432,49.56,33950,34150,32300,44750,24150,34450,33141.91,16.47,0,-315683,37283,35866,34983,33566,32683,35425,33125,15368,10300,5000,24800,50,1,306358899,99107,40.69,2.30,12,0.86,795.00,14063.00,44332,20230712,-27.03,21050,20240125,53.68,36400,-11.13,20240424,21050,53.68,20240125,49900,-35.17,20230712,21050,53.68,20240125,0.27,N,042660,5000,15367 억,,50470256,N,N,97901,N,00,N
|
|
20240425,110507,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32800,-1650,5,-4.79,71558905850,2149988,40.29,33950,34150,32500,44750,24150,34450,33280.96,16.47,0,-288615,37283,35866,34983,33566,32683,35425,33125,15368,10300,5000,24800,50,1,306358899,100486,41.26,2.33,12,0.70,795.00,14063.00,44332,20230712,-26.01,21050,20240125,55.82,36400,-9.89,20240424,21050,55.82,20240125,49900,-34.27,20230712,21050,55.82,20240125,0.27,N,042660,5000,15367 억,,50470256,N,N,97901,N,00,N
|
|
20240425,100507,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33300,-1150,5,-3.34,42736288600,1274149,23.88,33950,34150,32850,44750,24150,34450,33537.83,16.47,0,-103371,37283,35866,34983,33566,32683,35425,33125,15368,10300,5000,24800,50,1,306358899,102018,41.89,2.37,12,0.42,795.00,14063.00,44332,20230712,-24.88,21050,20240125,58.19,36400,-8.52,20240424,21050,58.19,20240125,49900,-33.27,20230712,21050,58.19,20240125,0.27,N,042660,5000,15367 억,,50470256,N,N,97901,N,00,N
|
|
20240425,090509,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33400,-1050,5,-3.05,11526184650,345652,6.48,33950,33950,32850,44750,24150,34450,33331.70,16.47,0,18408,37283,35866,34983,33566,32683,35425,33125,15368,10300,5000,24800,50,1,306358899,102324,42.01,2.38,12,0.11,795.00,14063.00,44332,20230712,-24.66,21050,20240125,58.67,36400,-8.24,20240424,21050,58.67,20240125,49900,-33.07,20230712,21050,58.67,20240125,0.27,N,042660,5000,15367 억,,50470256,N,N,97901,N,00,N
|
|
20240424,160506,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34450,-300,5,-0.86,186747505850,5303195,78.51,35050,36400,34100,45150,24350,34750,35215.08,16.59,0,-351830,37416,36082,34266,32932,31116,36750,33600,15368,10400,5000,25020,50,1,306358899,105541,43.33,2.45,12,1.73,795.00,14063.00,44332,20230712,-22.29,21050,20240125,63.66,36400,-5.36,20240424,21050,63.66,20240125,49900,-30.96,20230712,21050,63.66,20240125,0.27,N,042660,5000,15367 억,,50825023,N,N,97899,N,00,N
|
|
20240424,150505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34250,-500,5,-1.44,178518462250,5063605,74.97,35050,36400,34100,45150,24350,34750,35255.22,16.59,0,-340205,37416,36082,34266,32932,31116,36750,33600,15368,10400,5000,25020,50,1,306358899,104928,43.08,2.44,12,1.65,795.00,14063.00,44332,20230712,-22.74,21050,20240125,62.71,36400,-5.91,20240424,21050,62.71,20240125,49900,-31.36,20230712,21050,62.71,20240125,0.27,N,042660,5000,15367 억,,50825023,N,N,8367,N,00,N
|
|
20240424,140505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35100,350,2,1.01,134797921800,3808708,56.39,35050,36400,34300,45150,24350,34750,35392.05,16.59,0,-188727,37416,36082,34266,32932,31116,36750,33600,15368,10400,5000,25020,50,1,306358899,107532,44.15,2.50,12,1.24,795.00,14063.00,44332,20230712,-20.82,21050,20240125,66.75,36400,-3.57,20240424,21050,66.75,20240125,49900,-29.66,20230712,21050,66.75,20240125,0.27,N,042660,5000,15367 억,,50825023,N,N,8367,N,00,N
|
|
20240424,130510,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34850,100,2,0.29,120428431350,3397065,50.29,35050,36400,34300,45150,24350,34750,35450.75,16.59,0,-178628,37416,36082,34266,32932,31116,36750,33600,15368,10400,5000,25020,50,1,306358899,106766,43.84,2.48,12,1.11,795.00,14063.00,44332,20230712,-21.39,21050,20240125,65.56,36400,-4.26,20240424,21050,65.56,20240125,49900,-30.16,20230712,21050,65.56,20240125,0.27,N,042660,5000,15367 억,,50825023,N,N,8367,N,00,N
|
|
20240424,120506,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35400,650,2,1.87,105670046050,2975401,44.05,35050,36400,34300,45150,24350,34750,35514.59,16.59,0,-144370,37416,36082,34266,32932,31116,36750,33600,15368,10400,5000,25020,50,1,306358899,108451,44.53,2.52,12,0.97,795.00,14063.00,44332,20230712,-20.15,21050,20240125,68.17,36400,-2.75,20240424,21050,68.17,20240125,49900,-29.06,20230712,21050,68.17,20240125,0.27,N,042660,5000,15367 억,,50825023,N,N,8367,N,00,N
|
|
20240424,110504,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35750,1000,2,2.88,93977451950,2645809,39.17,35050,36400,34300,45150,24350,34750,35519.40,16.59,0,-129984,37416,36082,34266,32932,31116,36750,33600,15368,10400,5000,25020,50,1,306358899,109523,44.97,2.54,12,0.86,795.00,14063.00,44332,20230712,-19.36,21050,20240125,69.83,36400,-1.79,20240424,21050,69.83,20240125,49900,-28.36,20230712,21050,69.83,20240125,0.27,N,042660,5000,15367 억,,50825023,N,N,8367,N,00,N
|
|
20240424,100504,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35800,1050,2,3.02,68847567500,1946638,28.82,35050,36400,34300,45150,24350,34750,35367.46,16.59,0,-219249,37416,36082,34266,32932,31116,36750,33600,15368,10400,5000,25020,50,1,306358899,109676,45.03,2.55,12,0.64,795.00,14063.00,44332,20230712,-19.25,21050,20240125,70.07,36400,-1.65,20240424,21050,70.07,20240125,49900,-28.26,20230712,21050,70.07,20240125,0.27,N,042660,5000,15367 억,,50825023,N,N,8367,N,00,N
|
|
20240424,090506,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34400,-350,5,-1.01,11029868350,316774,4.69,35050,35350,34400,45150,24350,34750,34819.39,16.59,0,-79337,37416,36082,34266,32932,31116,36750,33600,15368,10400,5000,25020,50,1,306358899,105387,43.27,2.45,12,0.10,795.00,14063.00,44332,20230712,-22.40,21050,20240125,63.42,35600,-3.37,20240423,21050,63.42,20240125,49900,-31.06,20230712,21050,63.42,20240125,0.27,N,042660,5000,15367 억,,50825023,N,N,8367,N,00,N
|
|
20240423,160451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34750,2550,2,7.92,232569082800,6720203,281.47,32500,35600,32450,41850,22550,32200,34607.38,16.57,9000,153191,34566,33382,32466,31282,30366,32925,30825,15368,9650,5000,23180,50,1,306358899,106460,43.71,2.47,12,2.19,795.00,14063.00,44332,20230712,-21.61,21050,20240125,65.08,35600,-2.39,20240423,21050,65.08,20240125,49900,-30.36,20230712,21050,65.08,20240125,0.25,N,042660,5000,15367 억,,50769053,N,N,8367,N,00,N
|
|
20240423,150504,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34650,2450,2,7.61,225313989200,6510752,272.70,32500,35600,32450,41850,22550,32200,34606.59,16.57,9000,148139,34566,33382,32466,31282,30366,32925,30825,15368,9650,5000,23180,50,1,306358899,106153,43.58,2.46,12,2.13,795.00,14063.00,44332,20230712,-21.84,21050,20240125,64.61,35600,-2.67,20240423,21050,64.61,20240125,49900,-30.56,20230712,21050,64.61,20240125,0.25,N,042660,5000,15367 억,,50769053,N,N,1350,N,00,N
|
|
20240423,140505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34650,2450,2,7.61,213208400900,6160878,258.05,32500,35600,32450,41850,22550,32200,34606.97,16.57,9000,179006,34566,33382,32466,31282,30366,32925,30825,15368,9650,5000,23180,50,1,306358899,106153,43.58,2.46,12,2.01,795.00,14063.00,44332,20230712,-21.84,21050,20240125,64.61,35600,-2.67,20240423,21050,64.61,20240125,49900,-30.56,20230712,21050,64.61,20240125,0.25,N,042660,5000,15367 억,,50769053,N,N,1350,N,00,N
|
|
20240423,130502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34900,2700,2,8.39,203264497100,5874760,246.06,32500,35600,32450,41850,22550,32200,34599.78,16.57,9000,166823,34566,33382,32466,31282,30366,32925,30825,15368,9650,5000,23180,50,1,306358899,106919,43.90,2.48,12,1.92,795.00,14063.00,44332,20230712,-21.28,21050,20240125,65.80,35600,-1.97,20240423,21050,65.80,20240125,49900,-30.06,20230712,21050,65.80,20240125,0.25,N,042660,5000,15367 억,,50769053,N,N,1350,N,00,N
|
|
20240423,120503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34900,2700,2,8.39,187958425300,5436303,227.70,32500,35600,32450,41850,22550,32200,34574.85,16.57,9000,57900,34566,33382,32466,31282,30366,32925,30825,15368,9650,5000,23180,50,1,306358899,106919,43.90,2.48,12,1.77,795.00,14063.00,44332,20230712,-21.28,21050,20240125,65.80,35600,-1.97,20240423,21050,65.80,20240125,49900,-30.06,20230712,21050,65.80,20240125,0.25,N,042660,5000,15367 억,,50769053,N,N,1350,N,00,N
|
|
20240423,110502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34550,2350,2,7.30,175630887550,5080873,212.81,32500,35600,32450,41850,22550,32200,34567.25,16.57,9000,31721,34566,33382,32466,31282,30366,32925,30825,15368,9650,5000,23180,50,1,306358899,105847,43.46,2.46,12,1.66,795.00,14063.00,44332,20230712,-22.07,21050,20240125,64.13,35600,-2.95,20240423,21050,64.13,20240125,49900,-30.76,20230712,21050,64.13,20240125,0.25,N,042660,5000,15367 억,,50769053,N,N,1350,N,00,N
|
|
20240423,100503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34900,2700,2,8.39,133303378000,3861489,161.74,32500,35600,32450,41850,22550,32200,34521.47,16.57,9000,90187,34566,33382,32466,31282,30366,32925,30825,15368,9650,5000,23180,50,1,306358899,106919,43.90,2.48,12,1.26,795.00,14063.00,44332,20230712,-21.28,21050,20240125,65.80,35600,-1.97,20240423,21050,65.80,20240125,49900,-30.06,20230712,21050,65.80,20240125,0.25,N,042660,5000,15367 억,,50769053,N,N,1350,N,00,N
|
|
20240423,090503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33800,1600,2,4.97,11888524450,357959,14.99,32500,33850,32450,41850,22550,32200,33213.07,16.57,9000,36989,34566,33382,32466,31282,30366,32925,30825,15368,9650,5000,23180,50,1,306358899,103549,42.52,2.40,12,0.12,795.00,14063.00,44332,20230712,-23.76,21050,20240125,60.57,34100,-0.88,20240418,21050,60.57,20240125,49900,-32.26,20230712,21050,60.57,20240125,0.25,N,042660,5000,15367 억,,50769053,N,N,1350,N,00,N
|
|
20240422,160502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32200,-500,5,-1.53,77190622550,2377330,57.94,33000,33650,31550,42500,22900,32700,32470.03,16.67,0,-331385,35233,33966,32483,31216,29733,33225,30475,15368,9800,5000,23540,50,1,306358899,98648,40.50,2.29,12,0.78,795.00,14063.00,44332,20230712,-27.37,21050,20240125,52.97,34100,-5.57,20240418,21050,52.97,20240125,49900,-35.47,20230712,21050,52.97,20240125,0.26,N,042660,5000,15367 억,,51083990,N,N,1350,N,00,N
|
|
20240422,150501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32000,-700,5,-2.14,73824430950,2272325,55.38,33000,33650,31550,42500,22900,32700,32488.29,16.67,0,-338149,35233,33966,32483,31216,29733,33225,30475,15368,9800,5000,23540,50,1,306358899,98035,40.25,2.28,12,0.74,795.00,14063.00,44332,20230712,-27.82,21050,20240125,52.02,34100,-6.16,20240418,21050,52.02,20240125,49900,-35.87,20230712,21050,52.02,20240125,0.26,N,042660,5000,15367 억,,51083990,N,N,18248,N,00,N
|
|
20240422,140501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31900,-800,5,-2.45,68329417450,2099323,51.17,33000,33650,31550,42500,22900,32700,32548.14,16.67,0,-347439,35233,33966,32483,31216,29733,33225,30475,15368,9800,5000,23540,50,1,306358899,97728,40.13,2.27,12,0.69,795.00,14063.00,44332,20230712,-28.04,21050,20240125,51.54,34100,-6.45,20240418,21050,51.54,20240125,49900,-36.07,20230712,21050,51.54,20240125,0.26,N,042660,5000,15367 억,,51083990,N,N,18248,N,00,N
|
|
20240422,130500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31850,-850,5,-2.60,63526742100,1948509,47.49,33000,33650,31550,42500,22900,32700,32602.63,16.67,0,-319879,35233,33966,32483,31216,29733,33225,30475,15368,9800,5000,23540,50,1,306358899,97575,40.06,2.26,12,0.64,795.00,14063.00,44332,20230712,-28.16,21050,20240125,51.31,34100,-6.60,20240418,21050,51.31,20240125,49900,-36.17,20230712,21050,51.31,20240125,0.26,N,042660,5000,15367 억,,51083990,N,N,18248,N,00,N
|
|
20240422,120500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31800,-900,5,-2.75,57473137550,1757778,42.84,33000,33650,31700,42500,22900,32700,32696.47,16.67,0,-313500,35233,33966,32483,31216,29733,33225,30475,15368,9800,5000,23540,50,1,306358899,97422,40.00,2.26,12,0.57,795.00,14063.00,44332,20230712,-28.27,21050,20240125,51.07,34100,-6.74,20240418,21050,51.07,20240125,49900,-36.27,20230712,21050,51.07,20240125,0.26,N,042660,5000,15367 억,,51083990,N,N,18248,N,00,N
|
|
20240422,110500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32150,-550,5,-1.68,49475212000,1507211,36.74,33000,33650,32000,42500,22900,32700,32825.86,16.67,0,-287157,35233,33966,32483,31216,29733,33225,30475,15368,9800,5000,23540,50,1,306358899,98494,40.44,2.29,12,0.49,795.00,14063.00,44332,20230712,-27.48,21050,20240125,52.73,34100,-5.72,20240418,21050,52.73,20240125,49900,-35.57,20230712,21050,52.73,20240125,0.26,N,042660,5000,15367 억,,51083990,N,N,18248,N,00,N
|
|
20240422,100501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32700,0,3,0.00,40231244250,1221376,29.77,33000,33650,32000,42500,22900,32700,32939.73,16.67,0,-277182,35233,33966,32483,31216,29733,33225,30475,15368,9800,5000,23540,50,1,306358899,100179,41.13,2.33,12,0.40,795.00,14063.00,44332,20230712,-26.24,21050,20240125,55.34,34100,-4.11,20240418,21050,55.34,20240125,49900,-34.47,20230712,21050,55.34,20240125,0.26,N,042660,5000,15367 억,,51083990,N,N,18248,N,00,N
|
|
20240422,090500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32900,200,2,0.61,8763347350,264788,6.45,33000,33450,32700,42500,22900,32700,33099.19,16.67,0,-66285,35233,33966,32483,31216,29733,33225,30475,15368,9800,5000,23540,50,1,306358899,100792,41.38,2.34,12,0.09,795.00,14063.00,44332,20230712,-25.79,21050,20240125,56.29,34100,-3.52,20240418,21050,56.29,20240125,49900,-34.07,20230712,21050,56.29,20240125,0.26,N,042660,5000,15367 억,,51083990,N,N,18248,N,00,N
|
|
20240419,160440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32700,-600,5,-1.80,131591463650,4081605,57.15,33250,33750,31000,43250,23350,33300,32238.03,16.86,0,-663178,36966,35132,32266,30432,27566,36050,31350,15368,9950,5000,23970,50,1,306358899,100179,41.13,2.33,12,1.33,795.00,14063.00,44332,20230712,-26.24,21050,20240125,55.34,34100,-4.11,20240418,21050,55.34,20240125,49900,-34.47,20230712,21050,55.34,20240125,0.27,N,042660,5000,15367 억,,51660906,N,N,18248,N,00,N
|
|
20240419,150444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32300,-1000,5,-3.00,124176772750,3853484,53.95,33250,33750,31000,43250,23350,33300,32222.76,16.86,0,-688712,36966,35132,32266,30432,27566,36050,31350,15368,9950,5000,23970,50,1,306358899,98954,40.63,2.30,12,1.26,795.00,14063.00,44332,20230712,-27.14,21050,20240125,53.44,34100,-5.28,20240418,21050,53.44,20240125,49900,-35.27,20230712,21050,53.44,20240125,0.27,N,042660,5000,15367 억,,51660906,N,N,195104,N,00,N
|
|
20240419,140439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32300,-1000,5,-3.00,114888898200,3564885,49.91,33250,33750,31000,43250,23350,33300,32226.02,16.86,0,-664145,36966,35132,32266,30432,27566,36050,31350,15368,9950,5000,23970,50,1,306358899,98954,40.63,2.30,12,1.16,795.00,14063.00,44332,20230712,-27.14,21050,20240125,53.44,34100,-5.28,20240418,21050,53.44,20240125,49900,-35.27,20230712,21050,53.44,20240125,0.27,N,042660,5000,15367 억,,51660906,N,N,195104,N,00,N
|
|
20240419,130441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32250,-1050,5,-3.15,102212302600,3172949,44.43,33250,33750,31000,43250,23350,33300,32211.47,16.86,0,-527980,36966,35132,32266,30432,27566,36050,31350,15368,9950,5000,23970,50,1,306358899,98801,40.57,2.29,12,1.04,795.00,14063.00,44332,20230712,-27.25,21050,20240125,53.21,34100,-5.43,20240418,21050,53.21,20240125,49900,-35.37,20230712,21050,53.21,20240125,0.27,N,042660,5000,15367 억,,51660906,N,N,195104,N,00,N
|
|
20240419,120439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31600,-1700,5,-5.11,86409658850,2678059,37.50,33250,33750,31000,43250,23350,33300,32263.31,16.86,0,-472184,36966,35132,32266,30432,27566,36050,31350,15368,9950,5000,23970,50,1,306358899,96809,39.75,2.25,12,0.87,795.00,14063.00,44332,20230712,-28.72,21050,20240125,50.12,34100,-7.33,20240418,21050,50.12,20240125,49900,-36.67,20230712,21050,50.12,20240125,0.27,N,042660,5000,15367 억,,51660906,N,N,195104,N,00,N
|
|
20240419,110443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31100,-2200,5,-6.61,71963183550,2218331,31.06,33250,33750,31050,43250,23350,33300,32437.76,16.86,0,-366002,36966,35132,32266,30432,27566,36050,31350,15368,9950,5000,23970,50,1,306358899,95278,39.12,2.21,12,0.72,795.00,14063.00,44332,20230712,-29.85,21050,20240125,47.74,34100,-8.80,20240418,21050,47.74,20240125,49900,-37.68,20230712,21050,47.74,20240125,0.27,N,042660,5000,15367 억,,51660906,N,N,195104,N,00,N
|
|
20240419,100442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32600,-700,5,-2.10,44788237400,1362937,19.08,33250,33750,32150,43250,23350,33300,32859.50,16.86,0,-242047,36966,35132,32266,30432,27566,36050,31350,15368,9950,5000,23970,50,1,306358899,99873,41.01,2.32,12,0.44,795.00,14063.00,44332,20230712,-26.46,21050,20240125,54.87,34100,-4.40,20240418,21050,54.87,20240125,49900,-34.67,20230712,21050,54.87,20240125,0.27,N,042660,5000,15367 억,,51660906,N,N,195104,N,00,N
|
|
20240419,090438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33650,350,2,1.05,10058428250,302231,4.23,33250,33750,32750,43250,23350,33300,33280.18,16.86,0,-36512,36966,35132,32266,30432,27566,36050,31350,15368,9950,5000,23970,50,1,306358899,103090,42.33,2.39,12,0.10,795.00,14063.00,44332,20230712,-24.10,21050,20240125,59.86,34100,-1.32,20240418,21050,59.86,20240125,49900,-32.57,20230712,21050,59.86,20240125,0.27,N,042660,5000,15367 억,,51660906,N,N,195104,N,00,N
|
|
20240418,160438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33300,4300,2,14.83,227361128850,7087891,684.81,29400,34100,29400,37700,20300,29000,32080.32,16.69,0,520487,29866,29432,28966,28532,28066,29200,28300,15368,8700,5000,20880,50,1,306358899,102018,41.89,2.37,12,2.31,795.00,14063.00,44332,20230712,-24.88,21050,20240125,58.19,34100,-2.35,20240418,21050,58.19,20240125,49900,-33.27,20230712,21050,58.19,20240125,0.28,N,042660,5000,15367 억,,51146465,N,N,195104,N,00,N
|
|
20240418,150439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33400,4400,2,15.17,207822717500,6499124,627.92,29400,34100,29400,37700,20300,29000,31980.60,16.69,0,476385,29866,29432,28966,28532,28066,29200,28300,15368,8700,5000,20880,50,1,306358899,102324,42.01,2.38,12,2.12,795.00,14063.00,44332,20230712,-24.66,21050,20240125,58.67,34100,-2.05,20240418,21050,58.67,20240125,49900,-33.07,20230712,21050,58.67,20240125,0.28,N,042660,5000,15367 억,,51146465,N,N,100,N,00,N
|
|
20240418,140441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32900,3900,2,13.45,166782378850,5278037,509.94,29400,33400,29400,37700,20300,29000,31603.16,16.69,0,530291,29866,29432,28966,28532,28066,29200,28300,15368,8700,5000,20880,50,1,306358899,100792,41.38,2.34,12,1.72,795.00,14063.00,44332,20230712,-25.79,21050,20240125,56.29,33400,-1.50,20240418,21050,56.29,20240125,49900,-34.07,20230712,21050,56.29,20240125,0.28,N,042660,5000,15367 억,,51146465,N,N,100,N,00,N
|
|
20240418,130439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32850,3850,2,13.28,140340560300,4473931,432.26,29400,32950,29400,37700,20300,29000,31372.64,16.69,0,511624,29866,29432,28966,28532,28066,29200,28300,15368,8700,5000,20880,50,1,306358899,100639,41.32,2.34,12,1.46,795.00,14063.00,44332,20230712,-25.90,21050,20240125,56.06,32950,-0.30,20240418,21050,56.06,20240125,49900,-34.17,20230712,21050,56.06,20240125,0.28,N,042660,5000,15367 억,,51146465,N,N,100,N,00,N
|
|
20240418,120439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32050,3050,2,10.52,114846754350,3691335,356.64,29400,32350,29400,37700,20300,29000,31116.99,16.69,0,458796,29866,29432,28966,28532,28066,29200,28300,15368,8700,5000,20880,50,1,306358899,98188,40.31,2.28,12,1.20,795.00,14063.00,44332,20230712,-27.70,21050,20240125,52.26,32350,-0.93,20240418,21050,52.26,20240125,49900,-35.77,20230712,21050,52.26,20240125,0.28,N,042660,5000,15367 억,,51146465,N,N,100,N,00,N
|
|
20240418,110439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31850,2850,2,9.83,83420556600,2712245,262.05,29400,31900,29400,37700,20300,29000,30762.07,16.69,0,378336,29866,29432,28966,28532,28066,29200,28300,15368,8700,5000,20880,50,1,306358899,97575,40.06,2.26,12,0.89,795.00,14063.00,44332,20230712,-28.16,21050,20240125,51.31,31900,-0.16,20240418,21050,51.31,20240125,49900,-36.17,20230712,21050,51.31,20240125,0.28,N,042660,5000,15367 억,,51146465,N,N,100,N,00,N
|
|
20240418,100440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30400,1400,2,4.83,33493151400,1113046,107.54,29400,30450,29400,37700,20300,29000,30099.12,16.69,0,94489,29866,29432,28966,28532,28066,29200,28300,15368,8700,5000,20880,50,1,306358899,93133,38.24,2.16,12,0.36,795.00,14063.00,44332,20230712,-31.43,21050,20240125,44.42,30900,-1.62,20240322,21050,44.42,20240125,49900,-39.08,20230712,21050,44.42,20240125,0.28,N,042660,5000,15367 억,,51146465,N,N,100,N,00,N
|
|
20240418,090439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30000,1000,2,3.45,7208842750,241664,23.35,29400,30150,29400,37700,20300,29000,29857.64,16.69,0,18777,29866,29432,28966,28532,28066,29200,28300,15368,8700,5000,20880,50,1,306358899,91908,37.74,2.13,12,0.08,795.00,14063.00,44332,20230712,-32.33,21050,20240125,42.52,30900,-2.91,20240322,21050,42.52,20240125,49900,-39.88,20230712,21050,42.52,20240125,0.28,N,042660,5000,15367 억,,51146465,N,N,100,N,00,N
|
|
20240417,160433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29000,0,3,0.00,29764620100,1029237,74.08,29100,29400,28500,37700,20300,29000,28918.94,16.74,0,-148367,30433,29716,28933,28216,27433,29325,27825,15368,8700,5000,20880,50,1,306358899,88844,36.48,2.06,12,0.34,795.00,14063.00,44332,20230712,-34.58,21050,20240125,37.77,30900,-6.15,20240322,21050,37.77,20240125,49900,-41.88,20230712,21050,37.77,20240125,0.27,N,042660,5000,15367 억,,51284197,N,N,100,N,00,N
|
|
20240417,150442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29050,50,2,0.17,27289196950,943550,67.91,29100,29400,28500,37700,20300,29000,28921.79,16.74,0,-146445,30433,29716,28933,28216,27433,29325,27825,15368,8700,5000,20880,50,1,306358899,88997,36.54,2.07,12,0.31,795.00,14063.00,44332,20230712,-34.47,21050,20240125,38.00,30900,-5.99,20240322,21050,38.00,20240125,49900,-41.78,20230712,21050,38.00,20240125,0.27,N,042660,5000,15367 억,,51284197,N,N,380,N,00,N
|
|
20240417,140438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28700,-300,5,-1.03,21214124150,734371,52.86,29100,29400,28500,37700,20300,29000,28887.39,16.74,0,-111533,30433,29716,28933,28216,27433,29325,27825,15368,8700,5000,20880,50,1,306358899,87925,36.10,2.04,12,0.24,795.00,14063.00,44332,20230712,-35.26,21050,20240125,36.34,30900,-7.12,20240322,21050,36.34,20240125,49900,-42.48,20230712,21050,36.34,20240125,0.27,N,042660,5000,15367 억,,51284197,N,N,380,N,00,N
|
|
20240417,130440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28650,-350,5,-1.21,17228395150,595408,42.85,29100,29400,28500,37700,20300,29000,28935.38,16.74,0,-77570,30433,29716,28933,28216,27433,29325,27825,15368,8700,5000,20880,50,1,306358899,87772,36.04,2.04,12,0.19,795.00,14063.00,44332,20230712,-35.37,21050,20240125,36.10,30900,-7.28,20240322,21050,36.10,20240125,49900,-42.59,20230712,21050,36.10,20240125,0.27,N,042660,5000,15367 억,,51284197,N,N,380,N,00,N
|
|
20240417,120440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28800,-200,5,-0.69,14411675100,497963,35.84,29100,29400,28500,37700,20300,29000,28941.19,16.74,0,-46501,30433,29716,28933,28216,27433,29325,27825,15368,8700,5000,20880,50,1,306358899,88231,36.23,2.05,12,0.16,795.00,14063.00,44332,20230712,-35.04,21050,20240125,36.82,30900,-6.80,20240322,21050,36.82,20240125,49900,-42.28,20230712,21050,36.82,20240125,0.27,N,042660,5000,15367 억,,51284197,N,N,380,N,00,N
|
|
20240417,110443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28950,-50,5,-0.17,11972906450,412992,29.73,29100,29400,28500,37700,20300,29000,28990.64,16.74,0,-46158,30433,29716,28933,28216,27433,29325,27825,15368,8700,5000,20880,50,1,306358899,88691,36.42,2.06,12,0.13,795.00,14063.00,44332,20230712,-34.70,21050,20240125,37.53,30900,-6.31,20240322,21050,37.53,20240125,49900,-41.98,20230712,21050,37.53,20240125,0.27,N,042660,5000,15367 억,,51284197,N,N,380,N,00,N
|
|
20240417,100438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29000,0,3,0.00,7591493050,260667,18.76,29100,29400,28800,37700,20300,29000,29123.61,16.74,0,-33369,30433,29716,28933,28216,27433,29325,27825,15368,8700,5000,20880,50,1,306358899,88844,36.48,2.06,12,0.09,795.00,14063.00,44332,20230712,-34.58,21050,20240125,37.77,30900,-6.15,20240322,21050,37.77,20240125,49900,-41.88,20230712,21050,37.77,20240125,0.27,N,042660,5000,15367 억,,51284197,N,N,380,N,00,N
|
|
20240417,090436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29000,0,3,0.00,1665183600,57068,4.11,29100,29350,29000,37700,20300,29000,29180.76,16.74,0,-13049,30433,29716,28933,28216,27433,29325,27825,15368,8700,5000,20880,50,1,306358899,88844,36.48,2.06,12,0.02,795.00,14063.00,44332,20230712,-34.58,21050,20240125,37.77,30900,-6.15,20240322,21050,37.77,20240125,49900,-41.88,20230712,21050,37.77,20240125,0.27,N,042660,5000,15367 억,,51284197,N,N,380,N,00,N
|
|
20240416,160440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29000,-650,5,-2.19,39878838900,1383982,55.58,29050,29650,28150,38500,20800,29650,28811.73,16.77,0,-128386,31150,30400,29100,28350,27050,30775,28725,15368,8850,5000,21340,50,1,306358899,88844,36.48,2.06,12,0.45,795.00,14063.00,44332,20230712,-34.58,21050,20240125,37.77,30900,-6.15,20240322,21050,37.77,20240125,49900,-41.88,20230712,21050,37.77,20240125,0.27,N,042660,5000,15367 억,,51390585,N,N,380,N,00,N
|
|
20240416,150437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29000,-650,5,-2.19,36212436800,1257723,50.51,29050,29650,28150,38500,20800,29650,28788.97,16.77,0,-113269,31150,30400,29100,28350,27050,30775,28725,15368,8850,5000,21340,50,1,306358899,88844,36.48,2.06,12,0.41,795.00,14063.00,44332,20230712,-34.58,21050,20240125,37.77,30900,-6.15,20240322,21050,37.77,20240125,49900,-41.88,20230712,21050,37.77,20240125,0.27,N,042660,5000,15367 억,,51390585,N,N,164,N,00,N
|
|
20240416,140436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28500,-1150,5,-3.88,31918636400,1108823,44.53,29050,29650,28150,38500,20800,29650,28782.53,16.77,0,-87182,31150,30400,29100,28350,27050,30775,28725,15368,8850,5000,21340,50,1,306358899,87312,35.85,2.03,12,0.36,795.00,14063.00,44332,20230712,-35.71,21050,20240125,35.39,30900,-7.77,20240322,21050,35.39,20240125,49900,-42.89,20230712,21050,35.39,20240125,0.27,N,042660,5000,15367 억,,51390585,N,N,164,N,00,N
|
|
20240416,130438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28450,-1200,5,-4.05,27234342500,944363,37.92,29050,29650,28400,38500,20800,29650,28834.96,16.77,0,-43669,31150,30400,29100,28350,27050,30775,28725,15368,8850,5000,21340,50,1,306358899,87159,35.79,2.02,12,0.31,795.00,14063.00,44332,20230712,-35.83,21050,20240125,35.15,30900,-7.93,20240322,21050,35.15,20240125,49900,-42.99,20230712,21050,35.15,20240125,0.27,N,042660,5000,15367 억,,51390585,N,N,164,N,00,N
|
|
20240416,120440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28950,-700,5,-2.36,23312180600,807307,32.42,29050,29650,28400,38500,20800,29650,28872.13,16.77,0,1715,31150,30400,29100,28350,27050,30775,28725,15368,8850,5000,21340,50,1,306358899,88691,36.42,2.06,12,0.26,795.00,14063.00,44332,20230712,-34.70,21050,20240125,37.53,30900,-6.31,20240322,21050,37.53,20240125,49900,-41.98,20230712,21050,37.53,20240125,0.27,N,042660,5000,15367 억,,51390585,N,N,164,N,00,N
|
|
20240416,110438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28750,-900,5,-3.04,18338367250,633611,25.45,29050,29650,28600,38500,20800,29650,28937.56,16.77,0,4876,31150,30400,29100,28350,27050,30775,28725,15368,8850,5000,21340,50,1,306358899,88078,36.16,2.04,12,0.21,795.00,14063.00,44332,20230712,-35.15,21050,20240125,36.58,30900,-6.96,20240322,21050,36.58,20240125,49900,-42.38,20230712,21050,36.58,20240125,0.27,N,042660,5000,15367 억,,51390585,N,N,164,N,00,N
|
|
20240416,100432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28750,-900,5,-3.04,12535677950,431999,17.35,29050,29650,28600,38500,20800,29650,29011.17,16.77,0,6032,31150,30400,29100,28350,27050,30775,28725,15368,8850,5000,21340,50,1,306358899,88078,36.16,2.04,12,0.14,795.00,14063.00,44332,20230712,-35.15,21050,20240125,36.58,30900,-6.96,20240322,21050,36.58,20240125,49900,-42.38,20230712,21050,36.58,20240125,0.27,N,042660,5000,15367 억,,51390585,N,N,164,N,00,N
|
|
20240416,090433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29550,-100,5,-0.34,2902063400,99355,3.99,29050,29650,28900,38500,20800,29650,29188.07,16.77,0,18526,31150,30400,29100,28350,27050,30775,28725,15368,8850,5000,21340,50,1,306358899,90529,37.17,2.10,12,0.03,795.00,14063.00,44332,20230712,-33.34,21050,20240125,40.38,30900,-4.37,20240322,21050,40.38,20240125,49900,-40.78,20230712,21050,40.38,20240125,0.27,N,042660,5000,15367 억,,51390585,N,N,164,N,00,N
|
|
20240415,160431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29650,1150,2,4.04,72063004600,2481577,96.67,28550,29850,27800,37050,19950,28500,29037.99,16.85,-2400,-229110,30400,29450,27650,26700,24900,29925,27175,15368,8550,5000,20520,50,1,306358899,90835,37.30,2.11,12,0.81,795.00,14063.00,44332,20230712,-33.12,21050,20240125,40.86,30900,-4.05,20240322,21050,40.86,20240125,49900,-40.58,20230712,21050,40.86,20240125,0.28,N,042660,5000,15367 억,,51636141,N,N,164,N,00,N
|
|
20240415,150436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29600,1100,2,3.86,67814443650,2337970,91.08,28550,29850,27800,37050,19950,28500,29006.05,16.85,-2400,-222169,30400,29450,27650,26700,24900,29925,27175,15368,8550,5000,20520,50,1,306358899,90682,37.23,2.10,12,0.76,795.00,14063.00,44332,20230712,-33.23,21050,20240125,40.62,30900,-4.21,20240322,21050,40.62,20240125,49900,-40.68,20230712,21050,40.62,20240125,0.28,N,042660,5000,15367 억,,51636141,N,N,2823,N,00,N
|
|
20240415,140430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29600,1100,2,3.86,58812489950,2033031,79.20,28550,29850,27800,37050,19950,28500,28928.82,16.85,-2400,-164773,30400,29450,27650,26700,24900,29925,27175,15368,8550,5000,20520,50,1,306358899,90682,37.23,2.10,12,0.66,795.00,14063.00,44332,20230712,-33.23,21050,20240125,40.62,30900,-4.21,20240322,21050,40.62,20240125,49900,-40.68,20230712,21050,40.62,20240125,0.28,N,042660,5000,15367 억,,51636141,N,N,2823,N,00,N
|
|
20240415,130428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28950,450,2,1.58,43533474100,1513743,58.97,28550,29500,27800,37050,19950,28500,28759.11,16.85,-2400,-202636,30400,29450,27650,26700,24900,29925,27175,15368,8550,5000,20520,50,1,306358899,88691,36.42,2.06,12,0.49,795.00,14063.00,44332,20230712,-34.70,21050,20240125,37.53,30900,-6.31,20240322,21050,37.53,20240125,49900,-41.98,20230712,21050,37.53,20240125,0.28,N,042660,5000,15367 억,,51636141,N,N,2823,N,00,N
|
|
20240415,120433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28900,400,2,1.40,39942216750,1389414,54.13,28550,29500,27800,37050,19950,28500,28747.82,16.85,-2400,-193254,30400,29450,27650,26700,24900,29925,27175,15368,8550,5000,20520,50,1,306358899,88538,36.35,2.06,12,0.45,795.00,14063.00,44332,20230712,-34.81,21050,20240125,37.29,30900,-6.47,20240322,21050,37.29,20240125,49900,-42.08,20230712,21050,37.29,20240125,0.28,N,042660,5000,15367 억,,51636141,N,N,2823,N,00,N
|
|
20240415,110433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29050,550,2,1.93,35354379950,1231061,47.96,28550,29500,27800,37050,19950,28500,28718.91,16.85,-2400,-165303,30400,29450,27650,26700,24900,29925,27175,15368,8550,5000,20520,50,1,306358899,88997,36.54,2.07,12,0.40,795.00,14063.00,44332,20230712,-34.47,21050,20240125,38.00,30900,-5.99,20240322,21050,38.00,20240125,49900,-41.78,20230712,21050,38.00,20240125,0.28,N,042660,5000,15367 억,,51636141,N,N,2823,N,00,N
|
|
20240415,100432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28600,100,2,0.35,26085603550,910541,35.47,28550,29500,27800,37050,19950,28500,28648.73,16.85,-2400,-85331,30400,29450,27650,26700,24900,29925,27175,15368,8550,5000,20520,50,1,306358899,87619,35.97,2.03,12,0.30,795.00,14063.00,44332,20230712,-35.49,21050,20240125,35.87,30900,-7.44,20240322,21050,35.87,20240125,49900,-42.69,20230712,21050,35.87,20240125,0.28,N,042660,5000,15367 억,,51636141,N,N,2823,N,00,N
|
|
20240415,090433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28700,200,2,0.70,6378611850,221030,8.61,28550,29500,28400,37050,19950,28500,28861.24,16.85,-2400,-15540,30400,29450,27650,26700,24900,29925,27175,15368,8550,5000,20520,50,1,306358899,87925,36.10,2.04,12,0.07,795.00,14063.00,44332,20230712,-35.26,21050,20240125,36.34,30900,-7.12,20240322,21050,36.34,20240125,49900,-42.48,20230712,21050,36.34,20240125,0.28,N,042660,5000,15367 억,,51636141,N,N,2823,N,00,N
|
|
20240412,160431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28500,2350,2,8.99,70793886900,2549911,229.90,26450,28600,25850,33950,18350,26150,27760.88,16.80,0,193317,27416,26782,26366,25732,25316,26575,25525,15368,7800,5000,18820,50,1,306358899,87312,35.85,2.03,12,0.83,795.00,14063.00,44332,20230712,-35.71,21050,20240125,35.39,30900,-7.77,20240322,21050,35.39,20240125,49900,-42.89,20230712,21050,35.39,20240125,0.28,N,042660,5000,15367 억,,51476690,N,N,2823,N,00,N
|
|
20240412,150431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28550,2400,2,9.18,64798899050,2339112,210.89,26450,28600,25850,33950,18350,26150,27702.35,16.80,0,195986,27416,26782,26366,25732,25316,26575,25525,15368,7800,5000,18820,50,1,306358899,87465,35.91,2.03,12,0.76,795.00,14063.00,44332,20230712,-35.60,21050,20240125,35.63,30900,-7.61,20240322,21050,35.63,20240125,49900,-42.79,20230712,21050,35.63,20240125,0.28,N,042660,5000,15367 억,,51476690,N,N,137,N,00,N
|
|
20240412,140431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28150,2000,2,7.65,48212613100,1754936,158.22,26450,28150,25850,33950,18350,26150,27472.58,16.80,0,234999,27416,26782,26366,25732,25316,26575,25525,15368,7800,5000,18820,50,1,306358899,86240,35.41,2.00,12,0.57,795.00,14063.00,44332,20230712,-36.50,21050,20240125,33.73,30900,-8.90,20240322,21050,33.73,20240125,49900,-43.59,20230712,21050,33.73,20240125,0.28,N,042660,5000,15367 억,,51476690,N,N,137,N,00,N
|
|
20240412,130427,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27950,1800,2,6.88,38868900500,1421979,128.20,26450,28150,25850,33950,18350,26150,27334.37,16.80,0,214416,27416,26782,26366,25732,25316,26575,25525,15368,7800,5000,18820,50,1,306358899,85627,35.16,1.99,12,0.46,795.00,14063.00,44332,20230712,-36.95,21050,20240125,32.78,30900,-9.55,20240322,21050,32.78,20240125,49900,-43.99,20230712,21050,32.78,20240125,0.28,N,042660,5000,15367 억,,51476690,N,N,137,N,00,N
|
|
20240412,120431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27850,1700,2,6.50,30888720950,1136532,102.47,26450,28150,25850,33950,18350,26150,27178.05,16.80,0,155931,27416,26782,26366,25732,25316,26575,25525,15368,7800,5000,18820,50,1,306358899,85321,35.03,1.98,12,0.37,795.00,14063.00,44332,20230712,-37.18,21050,20240125,32.30,30900,-9.87,20240322,21050,32.30,20240125,49900,-44.19,20230712,21050,32.30,20240125,0.28,N,042660,5000,15367 억,,51476690,N,N,137,N,00,N
|
|
20240412,110427,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27450,1300,2,4.97,17228011000,645760,58.22,26450,27500,25850,33950,18350,26150,26678.66,16.80,0,82876,27416,26782,26366,25732,25316,26575,25525,15368,7800,5000,18820,50,1,306358899,84096,34.53,1.95,12,0.21,795.00,14063.00,44332,20230712,-38.08,21050,20240125,30.40,30900,-11.17,20240322,21050,30.40,20240125,49900,-44.99,20230712,21050,30.40,20240125,0.28,N,042660,5000,15367 억,,51476690,N,N,137,N,00,N
|
|
20240412,100428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26700,550,2,2.10,8906252600,338109,30.48,26450,26850,25850,33950,18350,26150,26341.37,16.80,0,32446,27416,26782,26366,25732,25316,26575,25525,15368,7800,5000,18820,50,1,306358899,81798,33.58,1.90,12,0.11,795.00,14063.00,44332,20230712,-39.77,21050,20240125,26.84,30900,-13.59,20240322,21050,26.84,20240125,49900,-46.49,20230712,21050,26.84,20240125,0.28,N,042660,5000,15367 억,,51476690,N,N,137,N,00,N
|
|
20240412,090429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26350,200,2,0.76,1028503650,39057,3.52,26450,26450,26250,33950,18350,26150,26333.41,16.80,0,-17516,27416,26782,26366,25732,25316,26575,25525,15368,7800,5000,18820,50,1,306358899,80726,33.14,1.87,12,0.01,795.00,14063.00,44332,20230712,-40.56,21050,20240125,25.18,30900,-14.72,20240322,21050,25.18,20240125,49900,-47.19,20230712,21050,25.18,20240125,0.28,N,042660,5000,15367 억,,51476690,N,N,137,N,00,N
|
|
20240411,160425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26150,-1100,5,-4.04,28996428200,1103434,109.07,26850,27000,25950,35400,19100,27250,26278.66,16.82,0,-119355,28716,27982,27466,26732,26216,28350,27100,15368,8150,5000,19620,50,1,306358899,80113,32.89,1.86,12,0.36,795.00,14063.00,44332,20230712,-41.01,21050,20240125,24.23,30900,-15.37,20240322,21050,24.23,20240125,49900,-47.60,20230712,21050,24.23,20240125,0.30,N,042660,5000,15367 억,,51529956,N,N,137,N,00,N
|
|
20240411,150432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26300,-950,5,-3.49,21960734650,834538,82.49,26850,27000,25950,35400,19100,27250,26314.74,16.82,0,-166915,28716,27982,27466,26732,26216,28350,27100,15368,8150,5000,19620,50,1,306358899,80572,33.08,1.87,12,0.27,795.00,14063.00,44332,20230712,-40.67,21050,20240125,24.94,30900,-14.89,20240322,21050,24.94,20240125,49900,-47.29,20230712,21050,24.94,20240125,0.30,N,042660,5000,15367 억,,51529956,N,N,1656,N,00,N
|
|
20240411,140430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26350,-900,5,-3.30,18794092500,714232,70.60,26850,27000,25950,35400,19100,27250,26313.59,16.82,0,-143356,28716,27982,27466,26732,26216,28350,27100,15368,8150,5000,19620,50,1,306358899,80726,33.14,1.87,12,0.23,795.00,14063.00,44332,20230712,-40.56,21050,20240125,25.18,30900,-14.72,20240322,21050,25.18,20240125,49900,-47.19,20230712,21050,25.18,20240125,0.30,N,042660,5000,15367 억,,51529956,N,N,1656,N,00,N
|
|
20240411,130422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26400,-850,5,-3.12,17334167550,658809,65.12,26850,27000,25950,35400,19100,27250,26311.24,16.82,0,-124225,28716,27982,27466,26732,26216,28350,27100,15368,8150,5000,19620,50,1,306358899,80879,33.21,1.88,12,0.22,795.00,14063.00,44332,20230712,-40.45,21050,20240125,25.42,30900,-14.56,20240322,21050,25.42,20240125,49900,-47.09,20230712,21050,25.42,20240125,0.30,N,042660,5000,15367 억,,51529956,N,N,1656,N,00,N
|
|
20240411,120429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26200,-1050,5,-3.85,15863074100,602796,59.58,26850,27000,25950,35400,19100,27250,26315.69,16.82,0,-113322,28716,27982,27466,26732,26216,28350,27100,15368,8150,5000,19620,50,1,306358899,80266,32.96,1.86,12,0.20,795.00,14063.00,44332,20230712,-40.90,21050,20240125,24.47,30900,-15.21,20240322,21050,24.47,20240125,49900,-47.49,20230712,21050,24.47,20240125,0.30,N,042660,5000,15367 억,,51529956,N,N,1656,N,00,N
|
|
20240411,110425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26300,-950,5,-3.49,13093565700,496968,49.12,26850,27000,25950,35400,19100,27250,26346.74,16.82,0,-109677,28716,27982,27466,26732,26216,28350,27100,15368,8150,5000,19620,50,1,306358899,80572,33.08,1.87,12,0.16,795.00,14063.00,44332,20230712,-40.67,21050,20240125,24.94,30900,-14.89,20240322,21050,24.94,20240125,49900,-47.29,20230712,21050,24.94,20240125,0.30,N,042660,5000,15367 억,,51529956,N,N,1656,N,00,N
|
|
20240411,100429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26100,-1150,5,-4.22,10489610050,398049,39.34,26850,27000,25950,35400,19100,27250,26352.36,16.82,0,-111861,28716,27982,27466,26732,26216,28350,27100,15368,8150,5000,19620,50,1,306358899,79960,32.83,1.86,12,0.13,795.00,14063.00,44332,20230712,-41.13,21050,20240125,23.99,30900,-15.53,20240322,21050,23.99,20240125,49900,-47.70,20230712,21050,23.99,20240125,0.30,N,042660,5000,15367 억,,51529956,N,N,1656,N,00,N
|
|
20240411,090427,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26600,-650,5,-2.39,1030452550,38547,3.81,26850,27000,26600,35400,19100,27250,26731.17,16.82,0,-6426,28716,27982,27466,26732,26216,28350,27100,15368,8150,5000,19620,50,1,306358899,81491,33.46,1.89,12,0.01,795.00,14063.00,44332,20230712,-40.00,21050,20240125,26.37,30900,-13.92,20240322,21050,26.37,20240125,49900,-46.69,20230712,21050,26.37,20240125,0.30,N,042660,5000,15367 억,,51529956,N,N,1656,N,00,N
|
|
20240409,160421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27250,450,2,1.68,27772376400,1007319,116.30,27000,28200,26950,34800,18800,26800,27571.40,16.82,0,20177,27566,27182,26716,26332,25866,26950,26100,15368,8000,5000,19290,50,1,306358899,83483,34.28,1.94,12,0.33,795.00,14063.00,44332,20230712,-38.53,21050,20240125,29.45,30900,-11.81,20240322,21050,29.45,20240125,49900,-45.39,20230712,21050,29.45,20240125,0.29,N,042660,5000,15367 억,,51537996,N,N,1656,N,00,N
|
|
20240409,150423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27150,350,2,1.31,26490886100,960229,110.86,27000,28200,26950,34800,18800,26800,27588.66,16.82,0,25690,27566,27182,26716,26332,25866,26950,26100,15368,8000,5000,19290,50,1,306358899,83176,34.15,1.93,12,0.31,795.00,14063.00,44332,20230712,-38.76,21050,20240125,28.98,30900,-12.14,20240322,21050,28.98,20240125,49900,-45.59,20230712,21050,28.98,20240125,0.29,N,042660,5000,15367 억,,51537996,N,N,485,N,00,N
|
|
20240409,140426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27250,450,2,1.68,24937387850,903265,104.29,27000,28200,26950,34800,18800,26800,27608.67,16.82,0,33904,27566,27182,26716,26332,25866,26950,26100,15368,8000,5000,19290,50,1,306358899,83483,34.28,1.94,12,0.29,795.00,14063.00,44332,20230712,-38.53,21050,20240125,29.45,30900,-11.81,20240322,21050,29.45,20240125,49900,-45.39,20230712,21050,29.45,20240125,0.29,N,042660,5000,15367 억,,51537996,N,N,485,N,00,N
|
|
20240409,130421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27300,500,2,1.87,23459983550,849097,98.03,27000,28200,26950,34800,18800,26800,27630.01,16.82,0,41467,27566,27182,26716,26332,25866,26950,26100,15368,8000,5000,19290,50,1,306358899,83636,34.34,1.94,12,0.28,795.00,14063.00,44332,20230712,-38.42,21050,20240125,29.69,30900,-11.65,20240322,21050,29.69,20240125,49900,-45.29,20230712,21050,29.69,20240125,0.29,N,042660,5000,15367 억,,51537996,N,N,485,N,00,N
|
|
20240409,120425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27250,450,2,1.68,21578395200,779978,90.05,27000,28200,26950,34800,18800,26800,27666.15,16.82,0,61495,27566,27182,26716,26332,25866,26950,26100,15368,8000,5000,19290,50,1,306358899,83483,34.28,1.94,12,0.25,795.00,14063.00,44332,20230712,-38.53,21050,20240125,29.45,30900,-11.81,20240322,21050,29.45,20240125,49900,-45.39,20230712,21050,29.45,20240125,0.29,N,042660,5000,15367 억,,51537996,N,N,485,N,00,N
|
|
20240409,110422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27250,450,2,1.68,19400731400,700210,80.84,27000,28200,26950,34800,18800,26800,27707.91,16.82,0,79122,27566,27182,26716,26332,25866,26950,26100,15368,8000,5000,19290,50,1,306358899,83483,34.28,1.94,12,0.23,795.00,14063.00,44332,20230712,-38.53,21050,20240125,29.45,30900,-11.81,20240322,21050,29.45,20240125,49900,-45.39,20230712,21050,29.45,20240125,0.29,N,042660,5000,15367 억,,51537996,N,N,485,N,00,N
|
|
20240409,100420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27900,1100,2,4.10,14507655150,523502,60.44,27000,28200,26950,34800,18800,26800,27713.90,16.82,0,76606,27566,27182,26716,26332,25866,26950,26100,15368,8000,5000,19290,50,1,306358899,85474,35.09,1.98,12,0.17,795.00,14063.00,44332,20230712,-37.07,21050,20240125,32.54,30900,-9.71,20240322,21050,32.54,20240125,49900,-44.09,20230712,21050,32.54,20240125,0.29,N,042660,5000,15367 억,,51537996,N,N,485,N,00,N
|
|
20240409,090427,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27400,600,2,2.24,1416185000,52001,6.00,27000,27450,26950,34800,18800,26800,27239.62,16.82,0,15760,27566,27182,26716,26332,25866,26950,26100,15368,8000,5000,19290,50,1,306358899,83942,34.47,1.95,12,0.02,795.00,14063.00,44332,20230712,-38.19,21050,20240125,30.17,30900,-11.33,20240322,21050,30.17,20240125,49900,-45.09,20230712,21050,30.17,20240125,0.29,N,042660,5000,15367 억,,51537996,N,N,485,N,00,N
|
|
20240408,160417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26800,-350,5,-1.29,23037068750,863766,43.76,26950,27100,26250,35250,19050,27150,26669.87,16.83,0,-61713,28283,27716,26583,26016,24883,28000,26300,15368,8100,5000,19540,50,1,306358899,82104,33.71,1.91,12,0.28,795.00,14063.00,44332,20230712,-39.55,21050,20240125,27.32,30900,-13.27,20240322,21050,27.32,20240125,49900,-46.29,20230712,21050,27.32,20240125,0.29,N,042660,5000,15367 억,,51554454,N,N,485,N,00,N
|
|
20240408,150423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26700,-450,5,-1.66,21081492150,790847,40.06,26950,27100,26250,35250,19050,27150,26656.31,16.83,0,-64649,28283,27716,26583,26016,24883,28000,26300,15368,8100,5000,19540,50,1,306358899,81798,33.58,1.90,12,0.26,795.00,14063.00,44332,20230712,-39.77,21050,20240125,26.84,30900,-13.59,20240322,21050,26.84,20240125,49900,-46.49,20230712,21050,26.84,20240125,0.29,N,042660,5000,15367 억,,51554454,N,N,4493,N,00,N
|
|
20240408,140424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26450,-700,5,-2.58,18586526300,696552,35.29,26950,27100,26250,35250,19050,27150,26683.03,16.83,0,-61639,28283,27716,26583,26016,24883,28000,26300,15368,8100,5000,19540,50,1,306358899,81032,33.27,1.88,12,0.23,795.00,14063.00,44332,20230712,-40.34,21050,20240125,25.65,30900,-14.40,20240322,21050,25.65,20240125,49900,-46.99,20230712,21050,25.65,20240125,0.29,N,042660,5000,15367 억,,51554454,N,N,4493,N,00,N
|
|
20240408,130421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26600,-550,5,-2.03,16602170200,621713,31.50,26950,27100,26250,35250,19050,27150,26703.29,16.83,0,-56043,28283,27716,26583,26016,24883,28000,26300,15368,8100,5000,19540,50,1,306358899,81491,33.46,1.89,12,0.20,795.00,14063.00,44332,20230712,-40.00,21050,20240125,26.37,30900,-13.92,20240322,21050,26.37,20240125,49900,-46.69,20230712,21050,26.37,20240125,0.29,N,042660,5000,15367 억,,51554454,N,N,4493,N,00,N
|
|
20240408,120423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26650,-500,5,-1.84,14743726000,551895,27.96,26950,27100,26250,35250,19050,27150,26714.04,16.83,0,-47419,28283,27716,26583,26016,24883,28000,26300,15368,8100,5000,19540,50,1,306358899,81645,33.52,1.90,12,0.18,795.00,14063.00,44332,20230712,-39.89,21050,20240125,26.60,30900,-13.75,20240322,21050,26.60,20240125,49900,-46.59,20230712,21050,26.60,20240125,0.29,N,042660,5000,15367 억,,51554454,N,N,4493,N,00,N
|
|
20240408,110424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26700,-450,5,-1.66,12568789250,470770,23.85,26950,27100,26250,35250,19050,27150,26697.53,16.83,0,-44373,28283,27716,26583,26016,24883,28000,26300,15368,8100,5000,19540,50,1,306358899,81798,33.58,1.90,12,0.15,795.00,14063.00,44332,20230712,-39.77,21050,20240125,26.84,30900,-13.59,20240322,21050,26.84,20240125,49900,-46.49,20230712,21050,26.84,20240125,0.29,N,042660,5000,15367 억,,51554454,N,N,4493,N,00,N
|
|
20240408,100420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27000,-150,5,-0.55,9091921400,341171,17.28,26950,27100,26250,35250,19050,27150,26647.88,16.83,0,-42900,28283,27716,26583,26016,24883,28000,26300,15368,8100,5000,19540,50,1,306358899,82717,33.96,1.92,12,0.11,795.00,14063.00,44332,20230712,-39.10,21050,20240125,28.27,30900,-12.62,20240322,21050,28.27,20240125,49900,-45.89,20230712,21050,28.27,20240125,0.29,N,042660,5000,15367 억,,51554454,N,N,4493,N,00,N
|
|
20240408,090423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26450,-700,5,-2.58,2111456050,79357,4.02,26950,26950,26400,35250,19050,27150,26601.04,16.83,0,-11533,28283,27716,26583,26016,24883,28000,26300,15368,8100,5000,19540,50,1,306358899,81032,33.27,1.88,12,0.03,795.00,14063.00,44332,20230712,-40.34,21050,20240125,25.65,30900,-14.40,20240322,21050,25.65,20240125,49900,-46.99,20230712,21050,25.65,20240125,0.29,N,042660,5000,15367 억,,51554454,N,N,4493,N,00,N
|
|
20240405,160423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27150,1300,2,5.03,51710904050,1948659,42.75,25450,27150,25450,33600,18100,25850,26533.48,16.74,0,130940,28916,27382,26116,24582,23316,26750,23950,15368,7750,5000,18610,50,1,306358899,83176,34.15,1.93,12,0.64,795.00,14063.00,44332,20230712,-38.76,20966,20230331,29.50,30900,-12.14,20240322,21050,28.98,20240125,49900,-45.59,20230712,21050,28.98,20240125,0.29,N,042660,5000,15367 억,,51284712,N,N,4493,N,00,N
|
|
20240405,150420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26900,1050,2,4.06,44477559400,1681331,36.88,25450,26950,25450,33600,18100,25850,26454.08,16.74,0,151171,28916,27382,26116,24582,23316,26750,23950,15368,7750,5000,18610,50,1,306358899,82411,33.84,1.91,12,0.55,795.00,14063.00,44332,20230712,-39.32,20966,20230331,28.30,30900,-12.94,20240322,21050,27.79,20240125,49900,-46.09,20230712,21050,27.79,20240125,0.29,N,042660,5000,15367 억,,51284712,N,N,138,N,00,N
|
|
20240405,140419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26550,700,2,2.71,38739183300,1466594,32.17,25450,26950,25450,33600,18100,25850,26414.71,16.74,0,79791,28916,27382,26116,24582,23316,26750,23950,15368,7750,5000,18610,50,1,306358899,81338,33.40,1.89,12,0.48,795.00,14063.00,44332,20230712,-40.11,20966,20230331,26.63,30900,-14.08,20240322,21050,26.13,20240125,49900,-46.79,20230712,21050,26.13,20240125,0.29,N,042660,5000,15367 억,,51284712,N,N,138,N,00,N
|
|
20240405,130419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26800,950,2,3.68,34977226900,1325210,29.07,25450,26950,25450,33600,18100,25850,26394.07,16.74,0,96029,28916,27382,26116,24582,23316,26750,23950,15368,7750,5000,18610,50,1,306358899,82104,33.71,1.91,12,0.43,795.00,14063.00,44332,20230712,-39.55,20966,20230331,27.83,30900,-13.27,20240322,21050,27.32,20240125,49900,-46.29,20230712,21050,27.32,20240125,0.29,N,042660,5000,15367 억,,51284712,N,N,138,N,00,N
|
|
20240405,120419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26450,600,2,2.32,29666073900,1125930,24.70,25450,26950,25450,33600,18100,25850,26348.43,16.74,0,51629,28916,27382,26116,24582,23316,26750,23950,15368,7750,5000,18610,50,1,306358899,81032,33.27,1.88,12,0.37,795.00,14063.00,44332,20230712,-40.34,20966,20230331,26.16,30900,-14.40,20240322,21050,25.65,20240125,49900,-46.99,20230712,21050,25.65,20240125,0.29,N,042660,5000,15367 억,,51284712,N,N,138,N,00,N
|
|
20240405,110422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26300,450,2,1.74,25891129100,983096,21.57,25450,26950,25450,33600,18100,25850,26336.73,16.74,0,50285,28916,27382,26116,24582,23316,26750,23950,15368,7750,5000,18610,50,1,306358899,80572,33.08,1.87,12,0.32,795.00,14063.00,44332,20230712,-40.67,20966,20230331,25.44,30900,-14.89,20240322,21050,24.94,20240125,49900,-47.29,20230712,21050,24.94,20240125,0.29,N,042660,5000,15367 억,,51284712,N,N,138,N,00,N
|
|
20240405,100350,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26650,800,2,3.09,20196720050,767728,16.84,25450,26950,25450,33600,18100,25850,26307.63,16.74,0,35456,28916,27382,26116,24582,23316,26750,23950,15368,7750,5000,18610,50,1,306358899,81645,33.52,1.90,12,0.25,795.00,14063.00,44332,20230712,-39.89,20966,20230331,27.11,30900,-13.75,20240322,21050,26.60,20240125,49900,-46.59,20230712,21050,26.60,20240125,0.29,N,042660,5000,15367 억,,51284712,N,N,138,N,00,N
|
|
20240405,090416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26000,150,2,0.58,2660121150,103045,2.26,25450,26100,25450,33600,18100,25850,25814.85,16.74,0,47217,28916,27382,26116,24582,23316,26750,23950,15368,7750,5000,18610,50,1,306358899,79653,32.70,1.85,12,0.03,795.00,14063.00,44332,20230712,-41.35,20966,20230331,24.01,30900,-15.86,20240322,21050,23.52,20240125,49900,-47.90,20230712,21050,23.52,20240125,0.29,N,042660,5000,15367 억,,51284712,N,N,138,N,00,N
|
|
20240404,160416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25850,-1900,5,-6.85,116457093700,4540621,381.94,27600,27650,24850,36050,19450,27750,25647.64,16.99,0,-821643,28850,28300,27800,27250,26750,28050,27000,15368,8300,5000,19980,50,1,306358899,79194,32.52,1.84,12,1.48,795.00,14063.00,44332,20230712,-41.69,20566,20230330,25.69,30900,-16.34,20240322,21050,22.80,20240125,49900,-48.20,20230712,21050,22.80,20240125,0.29,N,042660,5000,15367 억,,52039565,N,N,138,N,00,N
|
|
20240404,150414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25700,-2050,5,-7.39,112435350500,4384936,368.84,27600,27650,24850,36050,19450,27750,25641.27,16.99,0,-838981,28850,28300,27800,27250,26750,28050,27000,15368,8300,5000,19980,50,1,306358899,78734,32.33,1.83,12,1.43,795.00,14063.00,44332,20230712,-42.03,20566,20230330,24.96,30900,-16.83,20240322,21050,22.09,20240125,49900,-48.50,20230712,21050,22.09,20240125,0.29,N,042660,5000,15367 억,,52039565,N,N,846,N,00,N
|
|
20240404,140415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25350,-2400,5,-8.65,100390325850,3916607,329.45,27600,27650,24850,36050,19450,27750,25631.96,16.99,0,-837871,28850,28300,27800,27250,26750,28050,27000,15368,8300,5000,19980,50,1,306358899,77662,31.89,1.80,12,1.28,795.00,14063.00,44332,20230712,-42.82,20566,20230330,23.26,30900,-17.96,20240322,21050,20.43,20240125,49900,-49.20,20230712,21050,20.43,20240125,0.29,N,042660,5000,15367 억,,52039565,N,N,846,N,00,N
|
|
20240404,130412,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25100,-2650,5,-9.55,89495717350,3482121,292.90,27600,27650,25050,36050,19450,27750,25701.49,16.99,0,-690907,28850,28300,27800,27250,26750,28050,27000,15368,8300,5000,19980,50,1,306358899,76896,31.57,1.78,12,1.14,795.00,14063.00,44332,20230712,-43.38,20566,20230330,22.05,30900,-18.77,20240322,21050,19.24,20240125,49900,-49.70,20230712,21050,19.24,20240125,0.29,N,042660,5000,15367 억,,52039565,N,N,846,N,00,N
|
|
20240404,120414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25200,-2550,5,-9.19,79303483750,3076803,258.81,27600,27650,25100,36050,19450,27750,25774.64,16.99,0,-638647,28850,28300,27800,27250,26750,28050,27000,15368,8300,5000,19980,50,1,306358899,77202,31.70,1.79,12,1.00,795.00,14063.00,44332,20230712,-43.16,20566,20230330,22.53,30900,-18.45,20240322,21050,19.71,20240125,49900,-49.50,20230712,21050,19.71,20240125,0.29,N,042660,5000,15367 억,,52039565,N,N,846,N,00,N
|
|
20240404,110414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25550,-2200,5,-7.93,69059962700,2672561,224.80,27600,27650,25100,36050,19450,27750,25840.37,16.99,0,-524175,28850,28300,27800,27250,26750,28050,27000,15368,8300,5000,19980,50,1,306358899,78275,32.14,1.82,12,0.87,795.00,14063.00,44332,20230712,-42.37,20566,20230330,24.23,30900,-17.31,20240322,21050,21.38,20240125,49900,-48.80,20230712,21050,21.38,20240125,0.29,N,042660,5000,15367 억,,52039565,N,N,846,N,00,N
|
|
20240404,100414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25600,-2150,5,-7.75,55834298100,2156014,181.35,27600,27650,25100,36050,19450,27750,25897.00,16.99,0,-343073,28850,28300,27800,27250,26750,28050,27000,15368,8300,5000,19980,50,1,306358899,78428,32.20,1.82,12,0.70,795.00,14063.00,44332,20230712,-42.25,20566,20230330,24.48,30900,-17.15,20240322,21050,21.62,20240125,49900,-48.70,20230712,21050,21.62,20240125,0.29,N,042660,5000,15367 억,,52039565,N,N,846,N,00,N
|
|
20240404,090414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27150,-600,5,-2.16,3147574850,115198,9.69,27600,27650,26900,36050,19450,27750,27323.16,16.99,0,5846,28850,28300,27800,27250,26750,28050,27000,15368,8300,5000,19980,50,1,306358899,83176,34.15,1.93,12,0.04,795.00,14063.00,44332,20230712,-38.76,20566,20230330,32.01,30900,-12.14,20240322,21050,28.98,20240125,49900,-45.59,20230712,21050,28.98,20240125,0.29,N,042660,5000,15367 억,,52039565,N,N,846,N,00,N
|
|
20240403,160415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27750,-500,5,-1.77,32949178200,1184844,91.79,28350,28350,27300,36700,19800,28250,27807.90,17.00,0,-108099,29350,28800,28050,27500,26750,29075,27775,15368,8450,5000,20340,50,1,306358899,85015,34.91,1.97,12,0.39,795.00,14063.00,44332,20230712,-37.40,20566,20230330,34.93,30900,-10.19,20240322,21050,31.83,20240125,49900,-44.39,20230712,21050,31.83,20240125,0.28,N,042660,5000,15367 억,,52095404,N,N,846,N,00,N
|
|
20240403,150412,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27800,-450,5,-1.59,31731259950,1140952,88.39,28350,28350,27300,36700,19800,28250,27810.12,17.00,0,-95165,29350,28800,28050,27500,26750,29075,27775,15368,8450,5000,20340,50,1,306358899,85168,34.97,1.98,12,0.37,795.00,14063.00,44332,20230712,-37.29,20566,20230330,35.17,30900,-10.03,20240322,21050,32.07,20240125,49900,-44.29,20230712,21050,32.07,20240125,0.28,N,042660,5000,15367 억,,52095404,N,N,15687,N,00,N
|
|
20240403,140411,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27850,-400,5,-1.42,28461108000,1023221,79.27,28350,28350,27300,36700,19800,28250,27814.01,17.00,0,-62873,29350,28800,28050,27500,26750,29075,27775,15368,8450,5000,20340,50,1,306358899,85321,35.03,1.98,12,0.33,795.00,14063.00,44332,20230712,-37.18,20566,20230330,35.42,30900,-9.87,20240322,21050,32.30,20240125,49900,-44.19,20230712,21050,32.30,20240125,0.28,N,042660,5000,15367 억,,52095404,N,N,15687,N,00,N
|
|
20240403,130411,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28000,-250,5,-0.88,24484500200,880560,68.22,28350,28350,27300,36700,19800,28250,27804.17,17.00,0,-37123,29350,28800,28050,27500,26750,29075,27775,15368,8450,5000,20340,50,1,306358899,85780,35.22,1.99,12,0.29,795.00,14063.00,44332,20230712,-36.84,20566,20230330,36.15,30900,-9.39,20240322,21050,33.02,20240125,49900,-43.89,20230712,21050,33.02,20240125,0.28,N,042660,5000,15367 억,,52095404,N,N,15687,N,00,N
|
|
20240403,120412,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27950,-300,5,-1.06,22669295100,815797,63.20,28350,28350,27300,36700,19800,28250,27786.30,17.00,0,-26099,29350,28800,28050,27500,26750,29075,27775,15368,8450,5000,20340,50,1,306358899,85627,35.16,1.99,12,0.27,795.00,14063.00,44332,20230712,-36.95,20566,20230330,35.90,30900,-9.55,20240322,21050,32.78,20240125,49900,-43.99,20230712,21050,32.78,20240125,0.28,N,042660,5000,15367 억,,52095404,N,N,15687,N,00,N
|
|
20240403,110411,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27900,-350,5,-1.24,18122079550,651944,50.51,28350,28350,27300,36700,19800,28250,27795.01,17.00,0,-48469,29350,28800,28050,27500,26750,29075,27775,15368,8450,5000,20340,50,1,306358899,85474,35.09,1.98,12,0.21,795.00,14063.00,44332,20230712,-37.07,20566,20230330,35.66,30900,-9.71,20240322,21050,32.54,20240125,49900,-44.09,20230712,21050,32.54,20240125,0.28,N,042660,5000,15367 억,,52095404,N,N,15687,N,00,N
|
|
20240403,100412,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28050,-200,5,-0.71,14206952400,511357,39.61,28350,28350,27300,36700,19800,28250,27780.25,17.00,0,-59646,29350,28800,28050,27500,26750,29075,27775,15368,8450,5000,20340,50,1,306358899,85934,35.28,1.99,12,0.17,795.00,14063.00,44332,20230712,-36.73,20566,20230330,36.39,30900,-9.22,20240322,21050,33.25,20240125,49900,-43.79,20230712,21050,33.25,20240125,0.28,N,042660,5000,15367 억,,52095404,N,N,15687,N,00,N
|
|
20240403,090413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27950,-300,5,-1.06,1799192150,63891,4.95,28350,28350,27850,36700,19800,28250,28156.18,17.00,0,-21532,29350,28800,28050,27500,26750,29075,27775,15368,8450,5000,20340,50,1,306358899,85627,35.16,1.99,12,0.02,795.00,14063.00,44332,20230712,-36.95,20566,20230330,35.90,30900,-9.55,20240322,21050,32.78,20240125,49900,-43.99,20230712,21050,32.78,20240125,0.28,N,042660,5000,15367 억,,52095404,N,N,15687,N,00,N
|
|
20240402,160403,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28250,300,2,1.07,35912163600,1280860,90.30,27950,28600,27300,36300,19600,27950,28037.16,17.05,0,-163054,28883,28416,27633,27166,26383,28650,27400,15368,8350,5000,20120,50,1,306358899,86546,35.53,2.01,12,0.42,795.00,14063.00,44332,20230712,-36.28,20566,20230330,37.36,30900,-8.58,20240322,21050,34.20,20240125,49900,-43.39,20230712,21050,34.20,20240125,0.26,N,042660,5000,15367 억,,52233950,N,N,15687,N,00,N
|
|
20240402,150411,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28150,200,2,0.72,33705679250,1202617,84.79,27950,28600,27300,36300,19600,27950,28026.95,17.05,0,-163191,28883,28416,27633,27166,26383,28650,27400,15368,8350,5000,20120,50,1,306358899,86240,35.41,2.00,12,0.39,795.00,14063.00,44332,20230712,-36.50,20566,20230330,36.88,30900,-8.90,20240322,21050,33.73,20240125,49900,-43.59,20230712,21050,33.73,20240125,0.26,N,042660,5000,15367 억,,52233950,N,N,3064,N,00,N
|
|
20240402,140412,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28100,150,2,0.54,29759254750,1061767,74.86,27950,28600,27300,36300,19600,27950,28028.05,17.05,0,-159717,28883,28416,27633,27166,26383,28650,27400,15368,8350,5000,20120,50,1,306358899,86087,35.35,2.00,12,0.35,795.00,14063.00,44332,20230712,-36.61,20566,20230330,36.63,30900,-9.06,20240322,21050,33.49,20240125,49900,-43.69,20230712,21050,33.49,20240125,0.26,N,042660,5000,15367 억,,52233950,N,N,3064,N,00,N
|
|
20240402,130406,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28350,400,2,1.43,27283065700,973779,68.65,27950,28600,27300,36300,19600,27950,28017.72,17.05,0,-146395,28883,28416,27633,27166,26383,28650,27400,15368,8350,5000,20120,50,1,306358899,86853,35.66,2.02,12,0.32,795.00,14063.00,44332,20230712,-36.05,20566,20230330,37.85,30900,-8.25,20240322,21050,34.68,20240125,49900,-43.19,20230712,21050,34.68,20240125,0.26,N,042660,5000,15367 억,,52233950,N,N,3064,N,00,N
|
|
20240402,120405,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28000,50,2,0.18,22775950150,814220,57.40,27950,28600,27300,36300,19600,27950,27972.72,17.05,0,-127045,28883,28416,27633,27166,26383,28650,27400,15368,8350,5000,20120,50,1,306358899,85780,35.22,1.99,12,0.27,795.00,14063.00,44332,20230712,-36.84,20566,20230330,36.15,30900,-9.39,20240322,21050,33.02,20240125,49900,-43.89,20230712,21050,33.02,20240125,0.26,N,042660,5000,15367 억,,52233950,N,N,3064,N,00,N
|
|
20240402,110406,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28200,250,2,0.89,18423056450,658468,46.42,27950,28600,27300,36300,19600,27950,27978.67,17.05,0,-116957,28883,28416,27633,27166,26383,28650,27400,15368,8350,5000,20120,50,1,306358899,86393,35.47,2.01,12,0.21,795.00,14063.00,44332,20230712,-36.39,20566,20230330,37.12,30900,-8.74,20240322,21050,33.97,20240125,49900,-43.49,20230712,21050,33.97,20240125,0.26,N,042660,5000,15367 억,,52233950,N,N,3064,N,00,N
|
|
20240402,100406,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27950,0,3,0.00,7523634000,272341,19.20,27950,28050,27300,36300,19600,27950,27625.75,17.05,0,-49868,28883,28416,27633,27166,26383,28650,27400,15368,8350,5000,20120,50,1,306358899,85627,35.16,1.99,12,0.09,795.00,14063.00,44332,20230712,-36.95,20566,20230330,35.90,30900,-9.55,20240322,21050,32.78,20240125,49900,-43.99,20230712,21050,32.78,20240125,0.26,N,042660,5000,15367 억,,52233950,N,N,3064,N,00,N
|
|
20240402,090406,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27550,-400,5,-1.43,1363665300,49306,3.48,27950,27950,27500,36300,19600,27950,27657.00,17.05,0,-22648,28883,28416,27633,27166,26383,28650,27400,15368,8350,5000,20120,50,1,306358899,84402,34.65,1.96,12,0.02,795.00,14063.00,44332,20230712,-37.86,20566,20230330,33.96,30900,-10.84,20240322,21050,30.88,20240125,49900,-44.79,20230712,21050,30.88,20240125,0.26,N,042660,5000,15367 억,,52233950,N,N,3064,N,00,N
|
|
20240401,160404,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27950,350,2,1.27,38833109450,1411329,124.81,27600,28100,26850,35850,19350,27600,27514.28,17.08,0,-122952,28466,28032,27566,27132,26666,28250,27350,15368,8250,5000,19870,50,1,306358899,85627,35.16,1.99,12,0.46,795.00,14063.00,44332,20230712,-36.95,20389,20230327,37.08,30900,-9.55,20240322,21050,32.78,20240125,49900,-43.99,20230712,21050,32.78,20240125,0.26,N,042660,5000,15367 억,,52333066,N,N,3064,N,00,N
|
|
20240401,150406,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27900,300,2,1.09,35895996900,1306111,115.50,27600,28100,26850,35850,19350,27600,27483.11,17.08,0,-94212,28466,28032,27566,27132,26666,28250,27350,15368,8250,5000,19870,50,1,306358899,85474,35.09,1.98,12,0.43,795.00,14063.00,44332,20230712,-37.07,20389,20230327,36.84,30900,-9.71,20240322,21050,32.54,20240125,49900,-44.09,20230712,21050,32.54,20240125,0.26,N,042660,5000,15367 억,,52333066,N,N,2380,N,00,N
|
|
20240401,140404,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27650,50,2,0.18,28823829600,1052646,93.09,27600,27950,26850,35850,19350,27600,27382.25,17.08,0,-57845,28466,28032,27566,27132,26666,28250,27350,15368,8250,5000,19870,50,1,306358899,84708,34.78,1.97,12,0.34,795.00,14063.00,44332,20230712,-37.63,20389,20230327,35.61,30900,-10.52,20240322,21050,31.35,20240125,49900,-44.59,20230712,21050,31.35,20240125,0.26,N,042660,5000,15367 억,,52333066,N,N,2380,N,00,N
|
|
20240401,130404,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27700,100,2,0.36,26090615950,953650,84.33,27600,27950,26850,35850,19350,27600,27358.68,17.08,0,-45041,28466,28032,27566,27132,26666,28250,27350,15368,8250,5000,19870,50,1,306358899,84861,34.84,1.97,12,0.31,795.00,14063.00,44332,20230712,-37.52,20389,20230327,35.86,30900,-10.36,20240322,21050,31.59,20240125,49900,-44.49,20230712,21050,31.59,20240125,0.26,N,042660,5000,15367 억,,52333066,N,N,2380,N,00,N
|
|
20240401,120407,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27550,-50,5,-0.18,23721655100,868183,76.77,27600,27950,26850,35850,19350,27600,27323.32,17.08,0,-35933,28466,28032,27566,27132,26666,28250,27350,15368,8250,5000,19870,50,1,306358899,84402,34.65,1.96,12,0.28,795.00,14063.00,44332,20230712,-37.86,20389,20230327,35.12,30900,-10.84,20240322,21050,30.88,20240125,49900,-44.79,20230712,21050,30.88,20240125,0.26,N,042660,5000,15367 억,,52333066,N,N,2380,N,00,N
|
|
20240401,110405,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27700,100,2,0.36,20376521800,747405,66.09,27600,27950,26850,35850,19350,27600,27263.00,17.08,0,-14594,28466,28032,27566,27132,26666,28250,27350,15368,8250,5000,19870,50,1,306358899,84861,34.84,1.97,12,0.24,795.00,14063.00,44332,20230712,-37.52,20389,20230327,35.86,30900,-10.36,20240322,21050,31.59,20240125,49900,-44.49,20230712,21050,31.59,20240125,0.26,N,042660,5000,15367 억,,52333066,N,N,2380,N,00,N
|
|
20240401,100403,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27250,-350,5,-1.27,13813160600,509358,45.04,27600,27750,26850,35850,19350,27600,27118.72,17.08,0,53794,28466,28032,27566,27132,26666,28250,27350,15368,8250,5000,19870,50,1,306358899,83483,34.28,1.94,12,0.17,795.00,14063.00,44332,20230712,-38.53,20389,20230327,33.65,30900,-11.81,20240322,21050,29.45,20240125,49900,-45.39,20230712,21050,29.45,20240125,0.26,N,042660,5000,15367 억,,52333066,N,N,2380,N,00,N
|
|
20240401,090403,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27000,-600,5,-2.17,2829358950,103771,9.18,27600,27750,26950,35850,19350,27600,27265.24,17.08,0,3317,28466,28032,27566,27132,26666,28250,27350,15368,8250,5000,19870,50,1,306358899,82717,33.96,1.92,12,0.03,795.00,14063.00,44332,20230712,-39.10,20389,20230327,32.42,30900,-12.62,20240322,21050,28.27,20240125,49900,-45.89,20230712,21050,28.27,20240125,0.26,N,042660,5000,15367 억,,52333066,N,N,2380,N,00,N
|