146 lines
68 KiB
CSV
146 lines
68 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
|
|
20240531,160511,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29700,-150,5,-0.50,70928878650,2405693,264.25,29900,30150,28800,38800,20900,29850,29483.37,16.72,0,162027,31383,30616,30133,29366,28883,30375,29125,15368,8950,5000,21490,50,1,306358899,90989,37.36,2.11,12,0.79,795.00,14063.00,44332,20230712,-33.01,21050,20240125,41.09,36400,-18.41,20240424,21050,41.09,20240125,49900,-40.48,20230712,21050,41.09,20240125,0.28,N,042660,5000,15367 억,,51213835,N,N,5005,N,00,N
|
|
20240531,150509,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29350,-500,5,-1.68,35857832150,1224441,134.50,29900,30150,28800,38800,20900,29850,29284.97,16.72,0,262879,31383,30616,30133,29366,28883,30375,29125,15368,8950,5000,21490,50,1,306358899,89916,36.92,2.09,12,0.40,795.00,14063.00,44332,20230712,-33.80,21050,20240125,39.43,36400,-19.37,20240424,21050,39.43,20240125,49900,-41.18,20230712,21050,39.43,20240125,0.28,N,042660,5000,15367 억,,51213835,N,N,1122,N,00,N
|
|
20240531,140510,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29300,-550,5,-1.84,30998293300,1058763,116.30,29900,30150,28800,38800,20900,29850,29277.73,16.72,0,199795,31383,30616,30133,29366,28883,30375,29125,15368,8950,5000,21490,50,1,306358899,89763,36.86,2.08,12,0.35,795.00,14063.00,44332,20230712,-33.91,21050,20240125,39.19,36400,-19.51,20240424,21050,39.19,20240125,49900,-41.28,20230712,21050,39.19,20240125,0.28,N,042660,5000,15367 억,,51213835,N,N,1122,N,00,N
|
|
20240531,130512,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28950,-900,5,-3.02,27112057950,925437,101.65,29900,30150,28800,38800,20900,29850,29296.37,16.72,0,135348,31383,30616,30133,29366,28883,30375,29125,15368,8950,5000,21490,50,1,306358899,88691,36.42,2.06,12,0.30,795.00,14063.00,44332,20230712,-34.70,21050,20240125,37.53,36400,-20.47,20240424,21050,37.53,20240125,49900,-41.98,20230712,21050,37.53,20240125,0.28,N,042660,5000,15367 억,,51213835,N,N,1122,N,00,N
|
|
20240531,120514,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29250,-600,5,-2.01,21916147050,746497,82.00,29900,30150,28800,38800,20900,29850,29358.52,16.72,0,86543,31383,30616,30133,29366,28883,30375,29125,15368,8950,5000,21490,50,1,306358899,89610,36.79,2.08,12,0.24,795.00,14063.00,44332,20230712,-34.02,21050,20240125,38.95,36400,-19.64,20240424,21050,38.95,20240125,49900,-41.38,20230712,21050,38.95,20240125,0.28,N,042660,5000,15367 억,,51213835,N,N,1122,N,00,N
|
|
20240531,110511,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29000,-850,5,-2.85,18155264550,617519,67.83,29900,30150,28800,38800,20900,29850,29400.19,16.72,0,48883,31383,30616,30133,29366,28883,30375,29125,15368,8950,5000,21490,50,1,306358899,88844,36.48,2.06,12,0.20,795.00,14063.00,44332,20230712,-34.58,21050,20240125,37.77,36400,-20.33,20240424,21050,37.77,20240125,49900,-41.88,20230712,21050,37.77,20240125,0.28,N,042660,5000,15367 억,,51213835,N,N,1122,N,00,N
|
|
20240531,100512,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29600,-250,5,-0.84,7563350200,254399,27.94,29900,30150,29450,38800,20900,29850,29730.17,16.72,0,-12351,31383,30616,30133,29366,28883,30375,29125,15368,8950,5000,21490,50,1,306358899,90682,37.23,2.10,12,0.08,795.00,14063.00,44332,20230712,-33.23,21050,20240125,40.62,36400,-18.68,20240424,21050,40.62,20240125,49900,-40.68,20230712,21050,40.62,20240125,0.28,N,042660,5000,15367 억,,51213835,N,N,1122,N,00,N
|
|
20240531,090509,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29900,50,2,0.17,1288823550,43257,4.75,29900,30000,29600,38800,20900,29850,29794.31,16.72,0,-13144,31383,30616,30133,29366,28883,30375,29125,15368,8950,5000,21490,50,1,306358899,91601,37.61,2.13,12,0.01,795.00,14063.00,44332,20230712,-32.55,21050,20240125,42.04,36400,-17.86,20240424,21050,42.04,20240125,49900,-40.08,20230712,21050,42.04,20240125,0.28,N,042660,5000,15367 억,,51213835,N,N,1122,N,00,N
|
|
20240530,160508,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29850,-900,5,-2.93,27182213150,904537,99.17,30500,30900,29650,39950,21550,30750,30051.06,16.75,0,-117053,31416,31082,30616,30282,29816,31250,30450,15368,9200,5000,22140,50,1,306358899,91448,37.55,2.12,12,0.30,795.00,14063.00,44332,20230712,-32.67,21050,20240125,41.81,36400,-17.99,20240424,21050,41.81,20240125,49900,-40.18,20230712,21050,41.81,20240125,0.27,N,042660,5000,15367 억,,51313958,N,N,1122,N,00,N
|
|
20240530,150509,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30000,-750,5,-2.44,25504494900,848410,93.01,30500,30900,29650,39950,21550,30750,30061.31,16.75,0,-113946,31416,31082,30616,30282,29816,31250,30450,15368,9200,5000,22140,50,1,306358899,91908,37.74,2.13,12,0.28,795.00,14063.00,44332,20230712,-32.33,21050,20240125,42.52,36400,-17.58,20240424,21050,42.52,20240125,49900,-39.88,20230712,21050,42.52,20240125,0.27,N,042660,5000,15367 억,,51313958,N,N,3935,N,00,N
|
|
20240530,140509,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29850,-900,5,-2.93,21948542750,729131,79.94,30500,30900,29650,39950,21550,30750,30102.10,16.75,0,-129191,31416,31082,30616,30282,29816,31250,30450,15368,9200,5000,22140,50,1,306358899,91448,37.55,2.12,12,0.24,795.00,14063.00,44332,20230712,-32.67,21050,20240125,41.81,36400,-17.99,20240424,21050,41.81,20240125,49900,-40.18,20230712,21050,41.81,20240125,0.27,N,042660,5000,15367 억,,51313958,N,N,3935,N,00,N
|
|
20240530,130509,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30050,-700,5,-2.28,15403178200,510105,55.92,30500,30900,30000,39950,21550,30750,30195.81,16.75,0,-64405,31416,31082,30616,30282,29816,31250,30450,15368,9200,5000,22140,50,1,306358899,92061,37.80,2.14,12,0.17,795.00,14063.00,44332,20230712,-32.22,21050,20240125,42.76,36400,-17.45,20240424,21050,42.76,20240125,49900,-39.78,20230712,21050,42.76,20240125,0.27,N,042660,5000,15367 억,,51313958,N,N,3935,N,00,N
|
|
20240530,120509,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30050,-700,5,-2.28,13714226200,453935,49.77,30500,30900,30000,39950,21550,30750,30211.57,16.75,0,-57142,31416,31082,30616,30282,29816,31250,30450,15368,9200,5000,22140,50,1,306358899,92061,37.80,2.14,12,0.15,795.00,14063.00,44332,20230712,-32.22,21050,20240125,42.76,36400,-17.45,20240424,21050,42.76,20240125,49900,-39.78,20230712,21050,42.76,20240125,0.27,N,042660,5000,15367 억,,51313958,N,N,3935,N,00,N
|
|
20240530,110509,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30100,-650,5,-2.11,11446162500,378603,41.51,30500,30900,30000,39950,21550,30750,30232.27,16.75,0,-54667,31416,31082,30616,30282,29816,31250,30450,15368,9200,5000,22140,50,1,306358899,92214,37.86,2.14,12,0.12,795.00,14063.00,44332,20230712,-32.10,21050,20240125,42.99,36400,-17.31,20240424,21050,42.99,20240125,49900,-39.68,20230712,21050,42.99,20240125,0.27,N,042660,5000,15367 억,,51313958,N,N,3935,N,00,N
|
|
20240530,100510,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30150,-600,5,-1.95,9375923300,309872,33.97,30500,30900,30000,39950,21550,30750,30257.00,16.75,0,-49901,31416,31082,30616,30282,29816,31250,30450,15368,9200,5000,22140,50,1,306358899,92367,37.92,2.14,12,0.10,795.00,14063.00,44332,20230712,-31.99,21050,20240125,43.23,36400,-17.17,20240424,21050,43.23,20240125,49900,-39.58,20230712,21050,43.23,20240125,0.27,N,042660,5000,15367 억,,51313958,N,N,3935,N,00,N
|
|
20240530,090509,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30750,0,3,0.00,1042951800,34002,3.73,30500,30900,30450,39950,21550,30750,30672.66,16.75,0,3652,31416,31082,30616,30282,29816,31250,30450,15368,9200,5000,22140,50,1,306358899,94205,38.68,2.19,12,0.01,795.00,14063.00,44332,20230712,-30.64,21050,20240125,46.08,36400,-15.52,20240424,21050,46.08,20240125,49900,-38.38,20230712,21050,46.08,20240125,0.27,N,042660,5000,15367 억,,51313958,N,N,3935,N,00,N
|
|
20240529,160505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30750,-150,5,-0.49,27723198550,907828,108.75,30650,30950,30150,40150,21650,30900,30537.59,16.71,0,105003,31900,31400,30850,30350,29800,31650,30600,15368,9250,5000,22240,50,1,306358899,94205,38.68,2.19,12,0.30,795.00,14063.00,44332,20230712,-30.64,21050,20240125,46.08,36400,-15.52,20240424,21050,46.08,20240125,49900,-38.38,20230712,21050,46.08,20240125,0.27,N,042660,5000,15367 억,,51183414,N,N,3935,N,00,N
|
|
20240529,150503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30650,-250,5,-0.81,25364581500,830994,99.55,30650,30950,30150,40150,21650,30900,30523.02,16.71,0,105233,31900,31400,30850,30350,29800,31650,30600,15368,9250,5000,22240,50,1,306358899,93899,38.55,2.18,12,0.27,795.00,14063.00,44332,20230712,-30.86,21050,20240125,45.61,36400,-15.80,20240424,21050,45.61,20240125,49900,-38.58,20230712,21050,45.61,20240125,0.27,N,042660,5000,15367 억,,51183414,N,N,855,N,00,N
|
|
20240529,140506,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30550,-350,5,-1.13,22167531800,726464,87.03,30650,30950,30150,40150,21650,30900,30514.10,16.71,0,77190,31900,31400,30850,30350,29800,31650,30600,15368,9250,5000,22240,50,1,306358899,93593,38.43,2.17,12,0.24,795.00,14063.00,44332,20230712,-31.09,21050,20240125,45.13,36400,-16.07,20240424,21050,45.13,20240125,49900,-38.78,20230712,21050,45.13,20240125,0.27,N,042660,5000,15367 억,,51183414,N,N,855,N,00,N
|
|
20240529,130505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30550,-350,5,-1.13,18767771550,614890,73.66,30650,30950,30150,40150,21650,30900,30521.95,16.71,0,58767,31900,31400,30850,30350,29800,31650,30600,15368,9250,5000,22240,50,1,306358899,93593,38.43,2.17,12,0.20,795.00,14063.00,44332,20230712,-31.09,21050,20240125,45.13,36400,-16.07,20240424,21050,45.13,20240125,49900,-38.78,20230712,21050,45.13,20240125,0.27,N,042660,5000,15367 억,,51183414,N,N,855,N,00,N
|
|
20240529,120508,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30550,-350,5,-1.13,16964187300,555842,66.59,30650,30950,30150,40150,21650,30900,30519.56,16.71,0,52270,31900,31400,30850,30350,29800,31650,30600,15368,9250,5000,22240,50,1,306358899,93593,38.43,2.17,12,0.18,795.00,14063.00,44332,20230712,-31.09,21050,20240125,45.13,36400,-16.07,20240424,21050,45.13,20240125,49900,-38.78,20230712,21050,45.13,20240125,0.27,N,042660,5000,15367 억,,51183414,N,N,855,N,00,N
|
|
20240529,110505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30500,-400,5,-1.29,13120137500,430885,51.62,30650,30800,30150,40150,21650,30900,30448.91,16.71,0,38751,31900,31400,30850,30350,29800,31650,30600,15368,9250,5000,22240,50,1,306358899,93439,38.36,2.17,12,0.14,795.00,14063.00,44332,20230712,-31.20,21050,20240125,44.89,36400,-16.21,20240424,21050,44.89,20240125,49900,-38.88,20230712,21050,44.89,20240125,0.27,N,042660,5000,15367 억,,51183414,N,N,855,N,00,N
|
|
20240529,100505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30500,-400,5,-1.29,9978470050,328011,39.29,30650,30800,30150,40150,21650,30900,30420.64,16.71,0,16799,31900,31400,30850,30350,29800,31650,30600,15368,9250,5000,22240,50,1,306358899,93439,38.36,2.17,12,0.11,795.00,14063.00,44332,20230712,-31.20,21050,20240125,44.89,36400,-16.21,20240424,21050,44.89,20240125,49900,-38.88,20230712,21050,44.89,20240125,0.27,N,042660,5000,15367 억,,51183414,N,N,855,N,00,N
|
|
20240529,090501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30650,-250,5,-0.81,1508202100,49304,5.91,30650,30800,30500,40150,21650,30900,30587.65,16.71,0,-2022,31900,31400,30850,30350,29800,31650,30600,15368,9250,5000,22240,50,1,306358899,93899,38.55,2.18,12,0.02,795.00,14063.00,44332,20230712,-30.86,21050,20240125,45.61,36400,-15.80,20240424,21050,45.61,20240125,49900,-38.58,20230712,21050,45.61,20240125,0.27,N,042660,5000,15367 억,,51183414,N,N,855,N,00,N
|
|
20240528,160502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30900,100,2,0.32,25581569250,829741,64.14,30800,31350,30300,40000,21600,30800,30830.68,16.68,0,76187,33133,31966,31233,30066,29333,31600,29700,15368,9200,5000,22170,50,1,306358899,94665,38.87,2.20,12,0.27,795.00,14063.00,44332,20230712,-30.30,21050,20240125,46.79,36400,-15.11,20240424,21050,46.79,20240125,49900,-38.08,20230712,21050,46.79,20240125,0.28,N,042660,5000,15367 억,,51106479,N,N,855,N,00,N
|
|
20240528,150504,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30800,0,3,0.00,23787602950,771621,59.64,30800,31350,30300,40000,21600,30800,30828.09,16.68,0,84090,33133,31966,31233,30066,29333,31600,29700,15368,9200,5000,22170,50,1,306358899,94359,38.74,2.19,12,0.25,795.00,14063.00,44332,20230712,-30.52,21050,20240125,46.32,36400,-15.38,20240424,21050,46.32,20240125,49900,-38.28,20230712,21050,46.32,20240125,0.28,N,042660,5000,15367 억,,51106479,N,N,3128,N,00,N
|
|
20240528,140505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30800,0,3,0.00,21543319750,698825,54.02,30800,31350,30300,40000,21600,30800,30827.92,16.68,0,56360,33133,31966,31233,30066,29333,31600,29700,15368,9200,5000,22170,50,1,306358899,94359,38.74,2.19,12,0.23,795.00,14063.00,44332,20230712,-30.52,21050,20240125,46.32,36400,-15.38,20240424,21050,46.32,20240125,49900,-38.28,20230712,21050,46.32,20240125,0.28,N,042660,5000,15367 억,,51106479,N,N,3128,N,00,N
|
|
20240528,130502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30850,50,2,0.16,19500405400,632436,48.89,30800,31350,30300,40000,21600,30800,30833.80,16.68,0,35354,33133,31966,31233,30066,29333,31600,29700,15368,9200,5000,22170,50,1,306358899,94512,38.81,2.19,12,0.21,795.00,14063.00,44332,20230712,-30.41,21050,20240125,46.56,36400,-15.25,20240424,21050,46.56,20240125,49900,-38.18,20230712,21050,46.56,20240125,0.28,N,042660,5000,15367 억,,51106479,N,N,3128,N,00,N
|
|
20240528,120503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30750,-50,5,-0.16,18091219650,586750,45.35,30800,31350,30300,40000,21600,30800,30832.93,16.68,0,20116,33133,31966,31233,30066,29333,31600,29700,15368,9200,5000,22170,50,1,306358899,94205,38.68,2.19,12,0.19,795.00,14063.00,44332,20230712,-30.64,21050,20240125,46.08,36400,-15.52,20240424,21050,46.08,20240125,49900,-38.38,20230712,21050,46.08,20240125,0.28,N,042660,5000,15367 억,,51106479,N,N,3128,N,00,N
|
|
20240528,110453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30950,150,2,0.49,15096689550,489400,37.83,30800,31350,30300,40000,21600,30800,30847.35,16.68,0,4051,33133,31966,31233,30066,29333,31600,29700,15368,9200,5000,22170,50,1,306358899,94818,38.93,2.20,12,0.16,795.00,14063.00,44332,20230712,-30.19,21050,20240125,47.03,36400,-14.97,20240424,21050,47.03,20240125,49900,-37.98,20230712,21050,47.03,20240125,0.28,N,042660,5000,15367 억,,51106479,N,N,3128,N,00,N
|
|
20240528,100503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31000,200,2,0.65,9875959500,321805,24.87,30800,31050,30300,40000,21600,30800,30689.24,16.68,0,-4255,33133,31966,31233,30066,29333,31600,29700,15368,9200,5000,22170,50,1,306358899,94971,38.99,2.20,12,0.11,795.00,14063.00,44332,20230712,-30.07,21050,20240125,47.27,36400,-14.84,20240424,21050,47.27,20240125,49900,-37.88,20230712,21050,47.27,20240125,0.28,N,042660,5000,15367 억,,51106479,N,N,3128,N,00,N
|
|
20240528,090504,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30600,-200,5,-0.65,1267797600,41341,3.20,30800,30800,30500,40000,21600,30800,30666.60,16.68,0,-2880,33133,31966,31233,30066,29333,31600,29700,15368,9200,5000,22170,50,1,306358899,93746,38.49,2.18,12,0.01,795.00,14063.00,44332,20230712,-30.98,21050,20240125,45.37,36400,-15.93,20240424,21050,45.37,20240125,49900,-38.68,20230712,21050,45.37,20240125,0.28,N,042660,5000,15367 억,,51106479,N,N,3128,N,00,N
|
|
20240527,160455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30800,-900,5,-2.84,39653651250,1285767,121.51,32400,32400,30500,41200,22200,31700,30840.36,16.69,0,-61541,32933,32316,31183,30566,29433,32625,30875,15368,9500,5000,22820,50,1,306358899,94359,38.74,2.19,12,0.42,795.00,14063.00,44332,20230712,-30.52,21050,20240125,46.32,36400,-15.38,20240424,21050,46.32,20240125,49900,-38.28,20230712,21050,46.32,20240125,0.28,N,042660,5000,15367 억,,51142054,N,N,3128,N,00,N
|
|
20240527,150504,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30750,-950,5,-3.00,37892993350,1228650,116.11,32400,32400,30500,41200,22200,31700,30841.01,16.69,0,-70920,32933,32316,31183,30566,29433,32625,30875,15368,9500,5000,22820,50,1,306358899,94205,38.68,2.19,12,0.40,795.00,14063.00,44332,20230712,-30.64,21050,20240125,46.08,36400,-15.52,20240424,21050,46.08,20240125,49900,-38.38,20230712,21050,46.08,20240125,0.28,N,042660,5000,15367 억,,51142054,N,N,2538,N,00,N
|
|
20240527,140502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30750,-950,5,-3.00,32861467200,1064746,100.62,32400,32400,30500,41200,22200,31700,30863.03,16.69,0,-80310,32933,32316,31183,30566,29433,32625,30875,15368,9500,5000,22820,50,1,306358899,94205,38.68,2.19,12,0.35,795.00,14063.00,44332,20230712,-30.64,21050,20240125,46.08,36400,-15.52,20240424,21050,46.08,20240125,49900,-38.38,20230712,21050,46.08,20240125,0.28,N,042660,5000,15367 억,,51142054,N,N,2538,N,00,N
|
|
20240527,130501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30700,-1000,5,-3.15,28094846050,909824,85.98,32400,32400,30500,41200,22200,31700,30879.23,16.69,0,-126226,32933,32316,31183,30566,29433,32625,30875,15368,9500,5000,22820,50,1,306358899,94052,38.62,2.18,12,0.30,795.00,14063.00,44332,20230712,-30.75,21050,20240125,45.84,36400,-15.66,20240424,21050,45.84,20240125,49900,-38.48,20230712,21050,45.84,20240125,0.28,N,042660,5000,15367 억,,51142054,N,N,2538,N,00,N
|
|
20240527,120503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30600,-1100,5,-3.47,24805144500,802769,75.87,32400,32400,30500,41200,22200,31700,30899.26,16.69,0,-160018,32933,32316,31183,30566,29433,32625,30875,15368,9500,5000,22820,50,1,306358899,93746,38.49,2.18,12,0.26,795.00,14063.00,44332,20230712,-30.98,21050,20240125,45.37,36400,-15.93,20240424,21050,45.37,20240125,49900,-38.68,20230712,21050,45.37,20240125,0.28,N,042660,5000,15367 억,,51142054,N,N,2538,N,00,N
|
|
20240527,110502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30600,-1100,5,-3.47,20586597150,664938,62.84,32400,32400,30500,41200,22200,31700,30959.94,16.69,0,-165993,32933,32316,31183,30566,29433,32625,30875,15368,9500,5000,22820,50,1,306358899,93746,38.49,2.18,12,0.22,795.00,14063.00,44332,20230712,-30.98,21050,20240125,45.37,36400,-15.93,20240424,21050,45.37,20240125,49900,-38.68,20230712,21050,45.37,20240125,0.28,N,042660,5000,15367 억,,51142054,N,N,2538,N,00,N
|
|
20240527,100500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30750,-950,5,-3.00,14175011250,455544,43.05,32400,32400,30700,41200,22200,31700,31116.39,16.69,0,-144730,32933,32316,31183,30566,29433,32625,30875,15368,9500,5000,22820,50,1,306358899,94205,38.68,2.19,12,0.15,795.00,14063.00,44332,20230712,-30.64,21050,20240125,46.08,36400,-15.52,20240424,21050,46.08,20240125,49900,-38.38,20230712,21050,46.08,20240125,0.28,N,042660,5000,15367 억,,51142054,N,N,2538,N,00,N
|
|
20240527,090501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31350,-350,5,-1.10,2786170550,87547,8.27,32400,32400,31300,41200,22200,31700,31825.16,16.69,0,-35069,32933,32316,31183,30566,29433,32625,30875,15368,9500,5000,22820,50,1,306358899,96044,39.43,2.23,12,0.03,795.00,14063.00,44332,20230712,-29.28,21050,20240125,48.93,36400,-13.87,20240424,21050,48.93,20240125,49900,-37.17,20230712,21050,48.93,20240125,0.28,N,042660,5000,15367 억,,51142054,N,N,2538,N,00,N
|
|
20240524,160439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31700,900,2,2.92,32978998300,1054475,123.20,30150,31800,30050,40000,21600,30800,31274.47,16.66,0,70191,31866,31332,30566,30032,29266,31600,30300,15368,9200,5000,22170,50,1,306358899,97116,39.87,2.25,12,0.34,795.00,14063.00,44332,20230712,-28.49,21050,20240125,50.59,36400,-12.91,20240424,21050,50.59,20240125,49900,-36.47,20230712,21050,50.59,20240125,0.30,N,042660,5000,15367 억,,51035972,N,N,2538,N,00,N
|
|
20240524,150438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31600,800,2,2.60,30740506600,983798,114.94,30150,31800,30050,40000,21600,30800,31247.03,16.66,0,73370,31866,31332,30566,30032,29266,31600,30300,15368,9200,5000,22170,50,1,306358899,96809,39.75,2.25,12,0.32,795.00,14063.00,44332,20230712,-28.72,21050,20240125,50.12,36400,-13.19,20240424,21050,50.12,20240125,49900,-36.67,20230712,21050,50.12,20240125,0.30,N,042660,5000,15367 억,,51035972,N,N,1048,N,00,N
|
|
20240524,140440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31800,1000,2,3.25,27394668850,878100,102.59,30150,31800,30050,40000,21600,30800,31197.93,16.66,0,83578,31866,31332,30566,30032,29266,31600,30300,15368,9200,5000,22170,50,1,306358899,97422,40.00,2.26,12,0.29,795.00,14063.00,44332,20230712,-28.27,21050,20240125,51.07,36400,-12.64,20240424,21050,51.07,20240125,49900,-36.27,20230712,21050,51.07,20240125,0.30,N,042660,5000,15367 억,,51035972,N,N,1048,N,00,N
|
|
20240524,130439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31600,800,2,2.60,22311210450,717739,83.86,30150,31750,30050,40000,21600,30800,31085.64,16.66,0,54090,31866,31332,30566,30032,29266,31600,30300,15368,9200,5000,22170,50,1,306358899,96809,39.75,2.25,12,0.23,795.00,14063.00,44332,20230712,-28.72,21050,20240125,50.12,36400,-13.19,20240424,21050,50.12,20240125,49900,-36.67,20230712,21050,50.12,20240125,0.30,N,042660,5000,15367 억,,51035972,N,N,1048,N,00,N
|
|
20240524,120438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31500,700,2,2.27,17600469700,568356,66.40,30150,31650,30050,40000,21600,30800,30967.50,16.66,0,46739,31866,31332,30566,30032,29266,31600,30300,15368,9200,5000,22170,50,1,306358899,96503,39.62,2.24,12,0.19,795.00,14063.00,44332,20230712,-28.95,21050,20240125,49.64,36400,-13.46,20240424,21050,49.64,20240125,49900,-36.87,20230712,21050,49.64,20240125,0.30,N,042660,5000,15367 억,,51035972,N,N,1048,N,00,N
|
|
20240524,110438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31150,350,2,1.14,12466339850,404828,47.30,30150,31300,30050,40000,21600,30800,30794.16,16.66,0,20662,31866,31332,30566,30032,29266,31600,30300,15368,9200,5000,22170,50,1,306358899,95431,39.18,2.22,12,0.13,795.00,14063.00,44332,20230712,-29.73,21050,20240125,47.98,36400,-14.42,20240424,21050,47.98,20240125,49900,-37.58,20230712,21050,47.98,20240125,0.30,N,042660,5000,15367 억,,51035972,N,N,1048,N,00,N
|
|
20240524,100441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30950,150,2,0.49,7271107800,237653,27.77,30150,31100,30050,40000,21600,30800,30594.98,16.66,0,23494,31866,31332,30566,30032,29266,31600,30300,15368,9200,5000,22170,50,1,306358899,94818,38.93,2.20,12,0.08,795.00,14063.00,44332,20230712,-30.19,21050,20240125,47.03,36400,-14.97,20240424,21050,47.03,20240125,49900,-37.98,20230712,21050,47.03,20240125,0.30,N,042660,5000,15367 억,,51035972,N,N,1048,N,00,N
|
|
20240524,090440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,-550,5,-1.79,1209060400,40005,4.67,30150,30400,30050,40000,21600,30800,30214.24,16.66,0,5446,31866,31332,30566,30032,29266,31600,30300,15368,9200,5000,22170,50,1,306358899,92674,38.05,2.15,12,0.01,795.00,14063.00,44332,20230712,-31.76,21050,20240125,43.71,36400,-16.90,20240424,21050,43.71,20240125,49900,-39.38,20230712,21050,43.71,20240125,0.30,N,042660,5000,15367 억,,51035972,N,N,1048,N,00,N
|
|
20240523,160435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30800,500,2,1.65,26048249350,850962,58.80,30300,31100,29800,39350,21250,30300,30610.23,16.64,0,35734,31766,31032,30516,29782,29266,30775,29525,15368,9050,5000,21810,50,1,306358899,94359,38.74,2.19,12,0.28,795.00,14063.00,44332,20230712,-30.52,21050,20240125,46.32,36400,-15.38,20240424,21050,46.32,20240125,49900,-38.28,20230712,21050,46.32,20240125,0.29,N,042660,5000,15367 억,,50990999,N,N,1048,N,00,N
|
|
20240523,150439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30750,450,2,1.49,24406695050,797603,55.12,30300,31100,29800,39350,21250,30300,30600.07,16.64,0,46320,31766,31032,30516,29782,29266,30775,29525,15368,9050,5000,21810,50,1,306358899,94205,38.68,2.19,12,0.26,795.00,14063.00,44332,20230712,-30.64,21050,20240125,46.08,36400,-15.52,20240424,21050,46.08,20240125,49900,-38.38,20230712,21050,46.08,20240125,0.29,N,042660,5000,15367 억,,50990999,N,N,323,N,00,N
|
|
20240523,140440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30800,500,2,1.65,22241177750,727258,50.26,30300,31100,29800,39350,21250,30300,30582.25,16.64,0,31276,31766,31032,30516,29782,29266,30775,29525,15368,9050,5000,21810,50,1,306358899,94359,38.74,2.19,12,0.24,795.00,14063.00,44332,20230712,-30.52,21050,20240125,46.32,36400,-15.38,20240424,21050,46.32,20240125,49900,-38.28,20230712,21050,46.32,20240125,0.29,N,042660,5000,15367 억,,50990999,N,N,323,N,00,N
|
|
20240523,130439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30750,450,2,1.49,20253716000,662739,45.80,30300,31100,29800,39350,21250,30300,30560.63,16.64,0,31882,31766,31032,30516,29782,29266,30775,29525,15368,9050,5000,21810,50,1,306358899,94205,38.68,2.19,12,0.22,795.00,14063.00,44332,20230712,-30.64,21050,20240125,46.08,36400,-15.52,20240424,21050,46.08,20240125,49900,-38.38,20230712,21050,46.08,20240125,0.29,N,042660,5000,15367 억,,50990999,N,N,323,N,00,N
|
|
20240523,120436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30850,550,2,1.82,18518479800,606412,41.91,30300,31100,29800,39350,21250,30300,30537.80,16.64,0,24886,31766,31032,30516,29782,29266,30775,29525,15368,9050,5000,21810,50,1,306358899,94512,38.81,2.19,12,0.20,795.00,14063.00,44332,20230712,-30.41,21050,20240125,46.56,36400,-15.25,20240424,21050,46.56,20240125,49900,-38.18,20230712,21050,46.56,20240125,0.29,N,042660,5000,15367 억,,50990999,N,N,323,N,00,N
|
|
20240523,110435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30900,600,2,1.98,16052550750,526382,36.37,30300,31100,29800,39350,21250,30300,30496.02,16.64,0,25099,31766,31032,30516,29782,29266,30775,29525,15368,9050,5000,21810,50,1,306358899,94665,38.87,2.20,12,0.17,795.00,14063.00,44332,20230712,-30.30,21050,20240125,46.79,36400,-15.11,20240424,21050,46.79,20240125,49900,-38.08,20230712,21050,46.79,20240125,0.29,N,042660,5000,15367 억,,50990999,N,N,323,N,00,N
|
|
20240523,100436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30550,250,2,0.83,9622396600,318109,21.98,30300,30600,29800,39350,21250,30300,30248.74,16.64,0,17120,31766,31032,30516,29782,29266,30775,29525,15368,9050,5000,21810,50,1,306358899,93593,38.43,2.17,12,0.10,795.00,14063.00,44332,20230712,-31.09,21050,20240125,45.13,36400,-16.07,20240424,21050,45.13,20240125,49900,-38.78,20230712,21050,45.13,20240125,0.29,N,042660,5000,15367 억,,50990999,N,N,323,N,00,N
|
|
20240523,090439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,-50,5,-0.17,1099643600,36319,2.51,30300,30450,30100,39350,21250,30300,30277.35,16.64,0,-871,31766,31032,30516,29782,29266,30775,29525,15368,9050,5000,21810,50,1,306358899,92674,38.05,2.15,12,0.01,795.00,14063.00,44332,20230712,-31.76,21050,20240125,43.71,36400,-16.90,20240424,21050,43.71,20240125,49900,-39.38,20230712,21050,43.71,20240125,0.29,N,042660,5000,15367 억,,50990999,N,N,323,N,00,N
|
|
20240522,160432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30300,-850,5,-2.73,43826364300,1443296,204.24,31150,31250,30000,40450,21850,31150,30365.55,16.60,0,79481,31983,31566,31283,30866,30583,31425,30725,15368,9300,5000,22420,50,1,306358899,92827,38.11,2.15,12,0.47,795.00,14063.00,44332,20230712,-31.65,21050,20240125,43.94,36400,-16.76,20240424,21050,43.94,20240125,49900,-39.28,20230712,21050,43.94,20240125,0.31,N,042660,5000,15367 억,,50856769,N,N,323,N,00,N
|
|
20240522,150435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30350,-800,5,-2.57,41631316450,1370866,193.99,31150,31250,30000,40450,21850,31150,30368.63,16.60,0,71518,31983,31566,31283,30866,30583,31425,30725,15368,9300,5000,22420,50,1,306358899,92980,38.18,2.16,12,0.45,795.00,14063.00,44332,20230712,-31.54,21050,20240125,44.18,36400,-16.62,20240424,21050,44.18,20240125,49900,-39.18,20230712,21050,44.18,20240125,0.31,N,042660,5000,15367 억,,50856769,N,N,6,N,00,N
|
|
20240522,140436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30100,-1050,5,-3.37,34504801150,1134410,160.53,31150,31250,30100,40450,21850,31150,30416.52,16.60,0,67447,31983,31566,31283,30866,30583,31425,30725,15368,9300,5000,22420,50,1,306358899,92214,37.86,2.14,12,0.37,795.00,14063.00,44332,20230712,-32.10,21050,20240125,42.99,36400,-17.31,20240424,21050,42.99,20240125,49900,-39.68,20230712,21050,42.99,20240125,0.31,N,042660,5000,15367 억,,50856769,N,N,6,N,00,N
|
|
20240522,130433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30400,-750,5,-2.41,28140516200,923761,130.72,31150,31250,30150,40450,21850,31150,30462.98,16.60,0,87191,31983,31566,31283,30866,30583,31425,30725,15368,9300,5000,22420,50,1,306358899,93133,38.24,2.16,12,0.30,795.00,14063.00,44332,20230712,-31.43,21050,20240125,44.42,36400,-16.48,20240424,21050,44.42,20240125,49900,-39.08,20230712,21050,44.42,20240125,0.31,N,042660,5000,15367 억,,50856769,N,N,6,N,00,N
|
|
20240522,120434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30500,-650,5,-2.09,25759513500,845636,119.66,31150,31250,30150,40450,21850,31150,30461.70,16.60,0,80080,31983,31566,31283,30866,30583,31425,30725,15368,9300,5000,22420,50,1,306358899,93439,38.36,2.17,12,0.28,795.00,14063.00,44332,20230712,-31.20,21050,20240125,44.89,36400,-16.21,20240424,21050,44.89,20240125,49900,-38.88,20230712,21050,44.89,20240125,0.31,N,042660,5000,15367 억,,50856769,N,N,6,N,00,N
|
|
20240522,110436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30600,-550,5,-1.77,23268646400,764102,108.13,31150,31250,30150,40450,21850,31150,30452.28,16.60,0,82302,31983,31566,31283,30866,30583,31425,30725,15368,9300,5000,22420,50,1,306358899,93746,38.49,2.18,12,0.25,795.00,14063.00,44332,20230712,-30.98,21050,20240125,45.37,36400,-15.93,20240424,21050,45.37,20240125,49900,-38.68,20230712,21050,45.37,20240125,0.31,N,042660,5000,15367 억,,50856769,N,N,6,N,00,N
|
|
20240522,100435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30200,-950,5,-3.05,18017909100,591726,83.73,31150,31250,30150,40450,21850,31150,30449.75,16.60,0,44020,31983,31566,31283,30866,30583,31425,30725,15368,9300,5000,22420,50,1,306358899,92520,37.99,2.15,12,0.19,795.00,14063.00,44332,20230712,-31.88,21050,20240125,43.47,36400,-17.03,20240424,21050,43.47,20240125,49900,-39.48,20230712,21050,43.47,20240125,0.31,N,042660,5000,15367 억,,50856769,N,N,6,N,00,N
|
|
20240522,090435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30700,-450,5,-1.44,2644923100,85813,12.14,31150,31250,30400,40450,21850,31150,30821.94,16.60,0,-27907,31983,31566,31283,30866,30583,31425,30725,15368,9300,5000,22420,50,1,306358899,94052,38.62,2.18,12,0.03,795.00,14063.00,44332,20230712,-30.75,21050,20240125,45.84,36400,-15.66,20240424,21050,45.84,20240125,49900,-38.48,20230712,21050,45.84,20240125,0.31,N,042660,5000,15367 억,,50856769,N,N,6,N,00,N
|
|
20240521,160430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31150,-100,5,-0.32,21969631500,701817,63.00,31300,31700,31000,40600,21900,31250,31303.98,16.60,0,3771,32483,31866,31483,30866,30483,31675,30675,15368,9350,5000,22500,50,1,306358899,95431,39.18,2.22,12,0.23,795.00,14063.00,44332,20230712,-29.73,21050,20240125,47.98,36400,-14.42,20240424,21050,47.98,20240125,49900,-37.58,20230712,21050,47.98,20240125,0.31,N,042660,5000,15367 억,,50843512,N,N,6,N,00,N
|
|
20240521,150435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31100,-150,5,-0.48,20417069700,651978,58.53,31300,31700,31000,40600,21900,31250,31315.58,16.60,0,12900,32483,31866,31483,30866,30483,31675,30675,15368,9350,5000,22500,50,1,306358899,95278,39.12,2.21,12,0.21,795.00,14063.00,44332,20230712,-29.85,21050,20240125,47.74,36400,-14.56,20240424,21050,47.74,20240125,49900,-37.68,20230712,21050,47.74,20240125,0.31,N,042660,5000,15367 억,,50843512,N,N,209,N,00,N
|
|
20240521,140434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31150,-100,5,-0.32,17464229550,557060,50.01,31300,31700,31000,40600,21900,31250,31350.72,16.60,0,30872,32483,31866,31483,30866,30483,31675,30675,15368,9350,5000,22500,50,1,306358899,95431,39.18,2.22,12,0.18,795.00,14063.00,44332,20230712,-29.73,21050,20240125,47.98,36400,-14.42,20240424,21050,47.98,20240125,49900,-37.58,20230712,21050,47.98,20240125,0.31,N,042660,5000,15367 억,,50843512,N,N,209,N,00,N
|
|
20240521,130434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31300,50,2,0.16,15862511300,505743,45.40,31300,31700,31000,40600,21900,31250,31364.77,16.60,0,28329,32483,31866,31483,30866,30483,31675,30675,15368,9350,5000,22500,50,1,306358899,95890,39.37,2.23,12,0.17,795.00,14063.00,44332,20230712,-29.40,21050,20240125,48.69,36400,-14.01,20240424,21050,48.69,20240125,49900,-37.27,20230712,21050,48.69,20240125,0.31,N,042660,5000,15367 억,,50843512,N,N,209,N,00,N
|
|
20240521,120435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31100,-150,5,-0.48,14350395700,457268,41.05,31300,31700,31000,40600,21900,31250,31382.90,16.60,0,18532,32483,31866,31483,30866,30483,31675,30675,15368,9350,5000,22500,50,1,306358899,95278,39.12,2.21,12,0.15,795.00,14063.00,44332,20230712,-29.85,21050,20240125,47.74,36400,-14.56,20240424,21050,47.74,20240125,49900,-37.68,20230712,21050,47.74,20240125,0.31,N,042660,5000,15367 억,,50843512,N,N,209,N,00,N
|
|
20240521,110436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31350,100,2,0.32,11481185800,365353,32.80,31300,31700,31000,40600,21900,31250,31424.92,16.60,0,30829,32483,31866,31483,30866,30483,31675,30675,15368,9350,5000,22500,50,1,306358899,96044,39.43,2.23,12,0.12,795.00,14063.00,44332,20230712,-29.28,21050,20240125,48.93,36400,-13.87,20240424,21050,48.93,20240125,49900,-37.17,20230712,21050,48.93,20240125,0.31,N,042660,5000,15367 억,,50843512,N,N,209,N,00,N
|
|
20240521,100434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31400,150,2,0.48,8746323450,278371,24.99,31300,31700,31000,40600,21900,31250,31419.67,16.60,0,15927,32483,31866,31483,30866,30483,31675,30675,15368,9350,5000,22500,50,1,306358899,96197,39.50,2.23,12,0.09,795.00,14063.00,44332,20230712,-29.17,21050,20240125,49.17,36400,-13.74,20240424,21050,49.17,20240125,49900,-37.07,20230712,21050,49.17,20240125,0.31,N,042660,5000,15367 억,,50843512,N,N,209,N,00,N
|
|
20240521,090432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31450,200,2,0.64,1856758450,59470,5.34,31300,31450,31000,40600,21900,31250,31221.76,16.60,0,14104,32483,31866,31483,30866,30483,31675,30675,15368,9350,5000,22500,50,1,306358899,96350,39.56,2.24,12,0.02,795.00,14063.00,44332,20230712,-29.06,21050,20240125,49.41,36400,-13.60,20240424,21050,49.41,20240125,49900,-36.97,20230712,21050,49.41,20240125,0.31,N,042660,5000,15367 억,,50843512,N,N,209,N,00,N
|
|
20240517,160435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32050,-850,5,-2.58,44390121550,1388683,99.87,32500,32550,31450,42750,23050,32900,31965.27,16.54,0,-146539,33800,33350,32500,32050,31200,33575,32275,15368,9850,5000,23680,50,1,306358899,98188,40.31,2.28,12,0.45,795.00,14063.00,44332,20230712,-27.70,21050,20240125,52.26,36400,-11.95,20240424,21050,52.26,20240125,49900,-35.77,20230712,21050,52.26,20240125,0.31,N,042660,5000,15367 억,,50681536,N,N,116,N,00,N
|
|
20240517,150437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32150,-750,5,-2.28,41742923800,1306104,93.94,32500,32550,31450,42750,23050,32900,31959.59,16.54,0,-161224,33800,33350,32500,32050,31200,33575,32275,15368,9850,5000,23680,50,1,306358899,98494,40.44,2.29,12,0.43,795.00,14063.00,44332,20230712,-27.48,21050,20240125,52.73,36400,-11.68,20240424,21050,52.73,20240125,49900,-35.57,20230712,21050,52.73,20240125,0.31,N,042660,5000,15367 억,,50681536,N,N,513,N,00,N
|
|
20240517,140430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32050,-850,5,-2.58,36423611400,1140715,82.04,32500,32550,31450,42750,23050,32900,31930.17,16.54,0,-193507,33800,33350,32500,32050,31200,33575,32275,15368,9850,5000,23680,50,1,306358899,98188,40.31,2.28,12,0.37,795.00,14063.00,44332,20230712,-27.70,21050,20240125,52.26,36400,-11.95,20240424,21050,52.26,20240125,49900,-35.77,20230712,21050,52.26,20240125,0.31,N,042660,5000,15367 억,,50681536,N,N,513,N,00,N
|
|
20240517,130428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31850,-1050,5,-3.19,32400412150,1014800,72.98,32500,32550,31450,42750,23050,32900,31927.50,16.54,0,-192322,33800,33350,32500,32050,31200,33575,32275,15368,9850,5000,23680,50,1,306358899,97575,40.06,2.26,12,0.33,795.00,14063.00,44332,20230712,-28.16,21050,20240125,51.31,36400,-12.50,20240424,21050,51.31,20240125,49900,-36.17,20230712,21050,51.31,20240125,0.31,N,042660,5000,15367 억,,50681536,N,N,513,N,00,N
|
|
20240517,120429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31750,-1150,5,-3.50,28946104350,906130,65.17,32500,32550,31450,42750,23050,32900,31944.34,16.54,0,-175510,33800,33350,32500,32050,31200,33575,32275,15368,9850,5000,23680,50,1,306358899,97269,39.94,2.26,12,0.30,795.00,14063.00,44332,20230712,-28.38,21050,20240125,50.83,36400,-12.77,20240424,21050,50.83,20240125,49900,-36.37,20230712,21050,50.83,20240125,0.31,N,042660,5000,15367 억,,50681536,N,N,513,N,00,N
|
|
20240517,110429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31700,-1200,5,-3.65,20456876350,637682,45.86,32500,32550,31700,42750,23050,32900,32079.55,16.54,0,-124534,33800,33350,32500,32050,31200,33575,32275,15368,9850,5000,23680,50,1,306358899,97116,39.87,2.25,12,0.21,795.00,14063.00,44332,20230712,-28.49,21050,20240125,50.59,36400,-12.91,20240424,21050,50.59,20240125,49900,-36.47,20230712,21050,50.59,20240125,0.31,N,042660,5000,15367 억,,50681536,N,N,513,N,00,N
|
|
20240517,100426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32250,-650,5,-1.98,12444882950,387211,27.85,32500,32550,31850,42750,23050,32900,32139.02,16.54,0,-40029,33800,33350,32500,32050,31200,33575,32275,15368,9850,5000,23680,50,1,306358899,98801,40.57,2.29,12,0.13,795.00,14063.00,44332,20230712,-27.25,21050,20240125,53.21,36400,-11.40,20240424,21050,53.21,20240125,49900,-35.37,20230712,21050,53.21,20240125,0.31,N,042660,5000,15367 억,,50681536,N,N,513,N,00,N
|
|
20240517,090429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32250,-650,5,-1.98,2124284200,65894,4.74,32500,32550,32000,42750,23050,32900,32233.91,16.54,0,-16920,33800,33350,32500,32050,31200,33575,32275,15368,9850,5000,23680,50,1,306358899,98801,40.57,2.29,12,0.02,795.00,14063.00,44332,20230712,-27.25,21050,20240125,53.21,36400,-11.40,20240424,21050,53.21,20240125,49900,-35.37,20230712,21050,53.21,20240125,0.31,N,042660,5000,15367 억,,50681536,N,N,513,N,00,N
|
|
20240516,160427,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32900,400,2,1.23,44693474900,1377561,98.56,32600,32950,31650,42250,22750,32500,32442.85,16.47,0,228846,34133,33316,32583,31766,31033,32950,31400,15368,9750,5000,23400,50,1,306358899,100792,41.38,2.34,12,0.45,795.00,14063.00,44332,20230712,-25.79,21050,20240125,56.29,36400,-9.62,20240424,21050,56.29,20240125,49900,-34.07,20230712,21050,56.29,20240125,0.34,N,042660,5000,15367 억,,50463913,N,N,513,N,00,N
|
|
20240516,150426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32700,200,2,0.62,40181093300,1240240,88.73,32600,32950,31650,42250,22750,32500,32397.53,16.47,0,236850,34133,33316,32583,31766,31033,32950,31400,15368,9750,5000,23400,50,1,306358899,100179,41.13,2.33,12,0.40,795.00,14063.00,44332,20230712,-26.24,21050,20240125,55.34,36400,-10.16,20240424,21050,55.34,20240125,49900,-34.47,20230712,21050,55.34,20240125,0.34,N,042660,5000,15367 억,,50463913,N,N,396,N,00,N
|
|
20240516,140429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32700,200,2,0.62,36795862800,1136647,81.32,32600,32950,31650,42250,22750,32500,32371.86,16.47,0,222407,34133,33316,32583,31766,31033,32950,31400,15368,9750,5000,23400,50,1,306358899,100179,41.13,2.33,12,0.37,795.00,14063.00,44332,20230712,-26.24,21050,20240125,55.34,36400,-10.16,20240424,21050,55.34,20240125,49900,-34.47,20230712,21050,55.34,20240125,0.34,N,042660,5000,15367 억,,50463913,N,N,396,N,00,N
|
|
20240516,130428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32750,250,2,0.77,34012274600,1051569,75.24,32600,32950,31650,42250,22750,32500,32343.75,16.47,0,205370,34133,33316,32583,31766,31033,32950,31400,15368,9750,5000,23400,50,1,306358899,100333,41.19,2.33,12,0.34,795.00,14063.00,44332,20230712,-26.13,21050,20240125,55.58,36400,-10.03,20240424,21050,55.58,20240125,49900,-34.37,20230712,21050,55.58,20240125,0.34,N,042660,5000,15367 억,,50463913,N,N,396,N,00,N
|
|
20240516,120426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32800,300,2,0.92,29347419850,909482,65.07,32600,32800,31650,42250,22750,32500,32267.32,16.47,0,161284,34133,33316,32583,31766,31033,32950,31400,15368,9750,5000,23400,50,1,306358899,100486,41.26,2.33,12,0.30,795.00,14063.00,44332,20230712,-26.01,21050,20240125,55.82,36400,-9.89,20240424,21050,55.82,20240125,49900,-34.27,20230712,21050,55.82,20240125,0.34,N,042660,5000,15367 억,,50463913,N,N,396,N,00,N
|
|
20240516,110425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32500,0,3,0.00,24592371900,763671,54.64,32600,32750,31650,42250,22750,32500,32201.36,16.47,0,83579,34133,33316,32583,31766,31033,32950,31400,15368,9750,5000,23400,50,1,306358899,99567,40.88,2.31,12,0.25,795.00,14063.00,44332,20230712,-26.69,21050,20240125,54.39,36400,-10.71,20240424,21050,54.39,20240125,49900,-34.87,20230712,21050,54.39,20240125,0.34,N,042660,5000,15367 억,,50463913,N,N,396,N,00,N
|
|
20240516,100426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32200,-300,5,-0.92,18205491500,567026,40.57,32600,32750,31650,42250,22750,32500,32104.35,16.47,0,53286,34133,33316,32583,31766,31033,32950,31400,15368,9750,5000,23400,50,1,306358899,98648,40.50,2.29,12,0.19,795.00,14063.00,44332,20230712,-27.37,21050,20240125,52.97,36400,-11.54,20240424,21050,52.97,20240125,49900,-35.47,20230712,21050,52.97,20240125,0.34,N,042660,5000,15367 억,,50463913,N,N,396,N,00,N
|
|
20240516,090426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32600,100,2,0.31,3194564000,98042,7.01,32600,32750,32300,42250,22750,32500,32586.97,16.47,0,9461,34133,33316,32583,31766,31033,32950,31400,15368,9750,5000,23400,50,1,306358899,99873,41.01,2.32,12,0.03,795.00,14063.00,44332,20230712,-26.46,21050,20240125,54.87,36400,-10.44,20240424,21050,54.87,20240125,49900,-34.67,20230712,21050,54.87,20240125,0.34,N,042660,5000,15367 억,,50463913,N,N,396,N,00,N
|
|
20240514,160431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32500,-700,5,-2.11,45221813800,1392421,62.14,33400,33400,31850,43150,23250,33200,32477.05,16.56,0,-271187,34200,33700,32700,32200,31200,33950,32450,15368,9950,5000,23900,50,1,306358899,99567,40.88,2.31,12,0.45,795.00,14063.00,44332,20230712,-26.69,21050,20240125,54.39,36400,-10.71,20240424,21050,54.39,20240125,49900,-34.87,20230712,21050,54.39,20240125,0.32,N,042660,5000,15367 억,,50735545,N,N,396,N,00,N
|
|
20240514,150433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32400,-800,5,-2.41,42897400450,1320878,58.94,33400,33400,31850,43150,23250,33200,32476.37,16.56,0,-260064,34200,33700,32700,32200,31200,33950,32450,15368,9950,5000,23900,50,1,306358899,99260,40.75,2.30,12,0.43,795.00,14063.00,44332,20230712,-26.92,21050,20240125,53.92,36400,-10.99,20240424,21050,53.92,20240125,49900,-35.07,20230712,21050,53.92,20240125,0.32,N,042660,5000,15367 억,,50735545,N,N,6007,N,00,N
|
|
20240514,140431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32300,-900,5,-2.71,39252117700,1208595,53.93,33400,33400,31850,43150,23250,33200,32477.41,16.56,0,-252405,34200,33700,32700,32200,31200,33950,32450,15368,9950,5000,23900,50,1,306358899,98954,40.63,2.30,12,0.39,795.00,14063.00,44332,20230712,-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,,50735545,N,N,6007,N,00,N
|
|
20240514,130432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32000,-1200,5,-3.61,36076025700,1109923,49.53,33400,33400,31850,43150,23250,33200,32503.11,16.56,0,-243788,34200,33700,32700,32200,31200,33950,32450,15368,9950,5000,23900,50,1,306358899,98035,40.25,2.28,12,0.36,795.00,14063.00,44332,20230712,-27.82,21050,20240125,52.02,36400,-12.09,20240424,21050,52.02,20240125,49900,-35.87,20230712,21050,52.02,20240125,0.32,N,042660,5000,15367 억,,50735545,N,N,6007,N,00,N
|
|
20240514,120430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32200,-1000,5,-3.01,27852035000,853555,38.09,33400,33400,32200,43150,23250,33200,32630.55,16.56,0,-179220,34200,33700,32700,32200,31200,33950,32450,15368,9950,5000,23900,50,1,306358899,98648,40.50,2.29,12,0.28,795.00,14063.00,44332,20230712,-27.37,21050,20240125,52.97,36400,-11.54,20240424,21050,52.97,20240125,49900,-35.47,20230712,21050,52.97,20240125,0.32,N,042660,5000,15367 억,,50735545,N,N,6007,N,00,N
|
|
20240514,110430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32550,-650,5,-1.96,21909279600,669916,29.89,33400,33400,32350,43150,23250,33200,32704.44,16.56,0,-100130,34200,33700,32700,32200,31200,33950,32450,15368,9950,5000,23900,50,1,306358899,99720,40.94,2.31,12,0.22,795.00,14063.00,44332,20230712,-26.58,21050,20240125,54.63,36400,-10.58,20240424,21050,54.63,20240125,49900,-34.77,20230712,21050,54.63,20240125,0.32,N,042660,5000,15367 억,,50735545,N,N,6007,N,00,N
|
|
20240514,100430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32550,-650,5,-1.96,16685404350,509044,22.72,33400,33400,32350,43150,23250,33200,32777.83,16.56,0,-71413,34200,33700,32700,32200,31200,33950,32450,15368,9950,5000,23900,50,1,306358899,99720,40.94,2.31,12,0.17,795.00,14063.00,44332,20230712,-26.58,21050,20240125,54.63,36400,-10.58,20240424,21050,54.63,20240125,49900,-34.77,20230712,21050,54.63,20240125,0.32,N,042660,5000,15367 억,,50735545,N,N,6007,N,00,N
|
|
20240514,090430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32850,-350,5,-1.05,3078632300,93059,4.15,33400,33400,32750,43150,23250,33200,33082.45,16.56,0,-49380,34200,33700,32700,32200,31200,33950,32450,15368,9950,5000,23900,50,1,306358899,100639,41.32,2.34,12,0.03,795.00,14063.00,44332,20230712,-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,,50735545,N,N,6007,N,00,N
|
|
20240513,160431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33200,1550,2,4.90,72754078250,2221191,130.13,31850,33200,31700,41100,22200,31650,32753.97,16.49,0,252978,34116,32882,32016,30782,29916,32450,30350,15368,9450,5000,22780,50,1,306358899,101711,41.76,2.36,12,0.73,795.00,14063.00,44332,20230712,-25.11,21050,20240125,57.72,36400,-8.79,20240424,21050,57.72,20240125,49900,-33.47,20230712,21050,57.72,20240125,0.34,N,042660,5000,15367 억,,50504602,N,N,6007,N,00,N
|
|
20240513,150431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33050,1400,2,4.42,66376306700,2028775,118.86,31850,33100,31700,41100,22200,31650,32717.50,16.49,0,237092,34116,32882,32016,30782,29916,32450,30350,15368,9450,5000,22780,50,1,306358899,101252,41.57,2.35,12,0.66,795.00,14063.00,44332,20230712,-25.45,21050,20240125,57.01,36400,-9.20,20240424,21050,57.01,20240125,49900,-33.77,20230712,21050,57.01,20240125,0.34,N,042660,5000,15367 억,,50504602,N,N,3619,N,00,N
|
|
20240513,140430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32950,1300,2,4.11,59388153000,1816693,106.44,31850,33100,31700,41100,22200,31650,32690.32,16.49,0,199609,34116,32882,32016,30782,29916,32450,30350,15368,9450,5000,22780,50,1,306358899,100945,41.45,2.34,12,0.59,795.00,14063.00,44332,20230712,-25.67,21050,20240125,56.53,36400,-9.48,20240424,21050,56.53,20240125,49900,-33.97,20230712,21050,56.53,20240125,0.34,N,042660,5000,15367 억,,50504602,N,N,3619,N,00,N
|
|
20240513,130429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32750,1100,2,3.48,51866784600,1587638,93.02,31850,33100,31700,41100,22200,31650,32669.23,16.49,0,200464,34116,32882,32016,30782,29916,32450,30350,15368,9450,5000,22780,50,1,306358899,100333,41.19,2.33,12,0.52,795.00,14063.00,44332,20230712,-26.13,21050,20240125,55.58,36400,-10.03,20240424,21050,55.58,20240125,49900,-34.37,20230712,21050,55.58,20240125,0.34,N,042660,5000,15367 억,,50504602,N,N,3619,N,00,N
|
|
20240513,120430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33050,1400,2,4.42,46680933300,1430261,83.80,31850,33100,31700,41100,22200,31650,32638.14,16.49,0,170278,34116,32882,32016,30782,29916,32450,30350,15368,9450,5000,22780,50,1,306358899,101252,41.57,2.35,12,0.47,795.00,14063.00,44332,20230712,-25.45,21050,20240125,57.01,36400,-9.20,20240424,21050,57.01,20240125,49900,-33.77,20230712,21050,57.01,20240125,0.34,N,042660,5000,15367 억,,50504602,N,N,3619,N,00,N
|
|
20240513,110429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32750,1100,2,3.48,36550756750,1123283,65.81,31850,33100,31700,41100,22200,31650,32539.32,16.49,0,90544,34116,32882,32016,30782,29916,32450,30350,15368,9450,5000,22780,50,1,306358899,100333,41.19,2.33,12,0.37,795.00,14063.00,44332,20230712,-26.13,21050,20240125,55.58,36400,-10.03,20240424,21050,55.58,20240125,49900,-34.37,20230712,21050,55.58,20240125,0.34,N,042660,5000,15367 억,,50504602,N,N,3619,N,00,N
|
|
20240513,100431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32750,1100,2,3.48,26342600500,811869,47.57,31850,33100,31700,41100,22200,31650,32446.98,16.49,0,74058,34116,32882,32016,30782,29916,32450,30350,15368,9450,5000,22780,50,1,306358899,100333,41.19,2.33,12,0.27,795.00,14063.00,44332,20230712,-26.13,21050,20240125,55.58,36400,-10.03,20240424,21050,55.58,20240125,49900,-34.37,20230712,21050,55.58,20240125,0.34,N,042660,5000,15367 억,,50504602,N,N,3619,N,00,N
|
|
20240513,090431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32050,400,2,1.26,2883542400,90133,5.28,31850,32250,31700,41100,22200,31650,31992.56,16.49,0,-868,34116,32882,32016,30782,29916,32450,30350,15368,9450,5000,22780,50,1,306358899,98188,40.31,2.28,12,0.03,795.00,14063.00,44332,20230712,-27.70,21050,20240125,52.26,36400,-11.95,20240424,21050,52.26,20240125,49900,-35.77,20230712,21050,52.26,20240125,0.34,N,042660,5000,15367 억,,50504602,N,N,3619,N,00,N
|
|
20240510,160418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31650,-900,5,-2.76,53965278500,1696343,140.52,32950,33250,31150,42300,22800,32550,31813.04,16.53,0,-159054,33550,33050,32650,32150,31750,33300,32400,15368,9750,5000,23430,50,1,306358899,96963,39.81,2.25,12,0.55,795.00,14063.00,44332,20230712,-28.61,21050,20240125,50.36,36400,-13.05,20240424,21050,50.36,20240125,49900,-36.57,20230712,21050,50.36,20240125,0.33,N,042660,5000,15367 억,,50649272,N,N,3619,N,00,N
|
|
20240510,150421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31600,-950,5,-2.92,50522431300,1587554,131.50,32950,33250,31150,42300,22800,32550,31824.07,16.53,0,-173320,33550,33050,32650,32150,31750,33300,32400,15368,9750,5000,23430,50,1,306358899,96809,39.75,2.25,12,0.52,795.00,14063.00,44332,20230712,-28.72,21050,20240125,50.12,36400,-13.19,20240424,21050,50.12,20240125,49900,-36.67,20230712,21050,50.12,20240125,0.33,N,042660,5000,15367 억,,50649272,N,N,3381,N,00,N
|
|
20240510,140422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31400,-1150,5,-3.53,45640856200,1432692,118.68,32950,33250,31150,42300,22800,32550,31856.71,16.53,0,-186357,33550,33050,32650,32150,31750,33300,32400,15368,9750,5000,23430,50,1,306358899,96197,39.50,2.23,12,0.47,795.00,14063.00,44332,20230712,-29.17,21050,20240125,49.17,36400,-13.74,20240424,21050,49.17,20240125,49900,-37.07,20230712,21050,49.17,20240125,0.33,N,042660,5000,15367 억,,50649272,N,N,3381,N,00,N
|
|
20240510,130418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31250,-1300,5,-3.99,39875042200,1248785,103.44,32950,33250,31150,42300,22800,32550,31931.07,16.53,0,-162361,33550,33050,32650,32150,31750,33300,32400,15368,9750,5000,23430,50,1,306358899,95737,39.31,2.22,12,0.41,795.00,14063.00,44332,20230712,-29.51,21050,20240125,48.46,36400,-14.15,20240424,21050,48.46,20240125,49900,-37.37,20230712,21050,48.46,20240125,0.33,N,042660,5000,15367 억,,50649272,N,N,3381,N,00,N
|
|
20240510,120417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31350,-1200,5,-3.69,33128200450,1032893,85.56,32950,33250,31300,42300,22800,32550,32073.22,16.53,0,-166044,33550,33050,32650,32150,31750,33300,32400,15368,9750,5000,23430,50,1,306358899,96044,39.43,2.23,12,0.34,795.00,14063.00,44332,20230712,-29.28,21050,20240125,48.93,36400,-13.87,20240424,21050,48.93,20240125,49900,-37.17,20230712,21050,48.93,20240125,0.33,N,042660,5000,15367 억,,50649272,N,N,3381,N,00,N
|
|
20240510,110419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31650,-900,5,-2.76,24790210600,768052,63.62,32950,33250,31600,42300,22800,32550,32276.73,16.53,0,-134972,33550,33050,32650,32150,31750,33300,32400,15368,9750,5000,23430,50,1,306358899,96963,39.81,2.25,12,0.25,795.00,14063.00,44332,20230712,-28.61,21050,20240125,50.36,36400,-13.05,20240424,21050,50.36,20240125,49900,-36.57,20230712,21050,50.36,20240125,0.33,N,042660,5000,15367 억,,50649272,N,N,3381,N,00,N
|
|
20240510,100419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32150,-400,5,-1.23,14275495950,438135,36.29,32950,33250,32150,42300,22800,32550,32582.41,16.53,0,-95841,33550,33050,32650,32150,31750,33300,32400,15368,9750,5000,23430,50,1,306358899,98494,40.44,2.29,12,0.14,795.00,14063.00,44332,20230712,-27.48,21050,20240125,52.73,36400,-11.68,20240424,21050,52.73,20240125,49900,-35.57,20230712,21050,52.73,20240125,0.33,N,042660,5000,15367 억,,50649272,N,N,3381,N,00,N
|
|
20240510,090420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32800,250,2,0.77,3065249750,93042,7.71,32950,33250,32650,42300,22800,32550,32944.80,16.53,0,-24060,33550,33050,32650,32150,31750,33300,32400,15368,9750,5000,23430,50,1,306358899,100486,41.26,2.33,12,0.03,795.00,14063.00,44332,20230712,-26.01,21050,20240125,55.82,36400,-9.89,20240424,21050,55.82,20240125,49900,-34.27,20230712,21050,55.82,20240125,0.33,N,042660,5000,15367 억,,50649272,N,N,3381,N,00,N
|
|
20240509,160426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32550,100,2,0.31,39223473750,1200403,91.58,32450,33150,32250,42150,22750,32450,32675.46,16.52,0,-1176,33616,33032,32416,31832,31216,33325,32125,15368,9700,5000,23360,50,1,306358899,99720,40.94,2.31,12,0.39,795.00,14063.00,44332,20230712,-26.58,21050,20240125,54.63,36400,-10.58,20240424,21050,54.63,20240125,49900,-34.77,20230712,21050,54.63,20240125,0.35,N,042660,5000,15367 억,,50596891,N,N,3381,N,00,N
|
|
20240509,150429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32500,50,2,0.15,35079981000,1073049,81.86,32450,33150,32250,42150,22750,32450,32691.88,16.52,0,33404,33616,33032,32416,31832,31216,33325,32125,15368,9700,5000,23360,50,1,306358899,99567,40.88,2.31,12,0.35,795.00,14063.00,44332,20230712,-26.69,21050,20240125,54.39,36400,-10.71,20240424,21050,54.39,20240125,49900,-34.87,20230712,21050,54.39,20240125,0.35,N,042660,5000,15367 억,,50596891,N,N,89,N,00,N
|
|
20240509,140420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32400,-50,5,-0.15,31197779950,953385,72.74,32450,33150,32250,42150,22750,32450,32723.17,16.52,0,32263,33616,33032,32416,31832,31216,33325,32125,15368,9700,5000,23360,50,1,306358899,99260,40.75,2.30,12,0.31,795.00,14063.00,44332,20230712,-26.92,21050,20240125,53.92,36400,-10.99,20240424,21050,53.92,20240125,49900,-35.07,20230712,21050,53.92,20240125,0.35,N,042660,5000,15367 억,,50596891,N,N,89,N,00,N
|
|
20240509,130421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32800,350,2,1.08,27588938000,842702,64.29,32450,33150,32250,42150,22750,32450,32738.67,16.52,0,23745,33616,33032,32416,31832,31216,33325,32125,15368,9700,5000,23360,50,1,306358899,100486,41.26,2.33,12,0.28,795.00,14063.00,44332,20230712,-26.01,21050,20240125,55.82,36400,-9.89,20240424,21050,55.82,20240125,49900,-34.27,20230712,21050,55.82,20240125,0.35,N,042660,5000,15367 억,,50596891,N,N,89,N,00,N
|
|
20240509,120420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32600,150,2,0.46,24651997300,753051,57.45,32450,33150,32250,42150,22750,32450,32736.16,16.52,0,-1652,33616,33032,32416,31832,31216,33325,32125,15368,9700,5000,23360,50,1,306358899,99873,41.01,2.32,12,0.25,795.00,14063.00,44332,20230712,-26.46,21050,20240125,54.87,36400,-10.44,20240424,21050,54.87,20240125,49900,-34.67,20230712,21050,54.87,20240125,0.35,N,042660,5000,15367 억,,50596891,N,N,89,N,00,N
|
|
20240509,110412,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32650,200,2,0.62,22122534250,675435,51.53,32450,33150,32250,42150,22750,32450,32753.02,16.52,0,-1916,33616,33032,32416,31832,31216,33325,32125,15368,9700,5000,23360,50,1,306358899,100026,41.07,2.32,12,0.22,795.00,14063.00,44332,20230712,-26.35,21050,20240125,55.11,36400,-10.30,20240424,21050,55.11,20240125,49900,-34.57,20230712,21050,55.11,20240125,0.35,N,042660,5000,15367 억,,50596891,N,N,89,N,00,N
|
|
20240509,100414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32500,50,2,0.15,18200818500,555131,42.35,32450,33150,32250,42150,22750,32450,32786.54,16.52,0,9698,33616,33032,32416,31832,31216,33325,32125,15368,9700,5000,23360,50,1,306358899,99567,40.88,2.31,12,0.18,795.00,14063.00,44332,20230712,-26.69,21050,20240125,54.39,36400,-10.71,20240424,21050,54.39,20240125,49900,-34.87,20230712,21050,54.39,20240125,0.35,N,042660,5000,15367 억,,50596891,N,N,89,N,00,N
|
|
20240509,090412,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32450,0,3,0.00,1469344150,45303,3.46,32450,32550,32250,42150,22750,32450,32433.70,16.52,0,-4280,33616,33032,32416,31832,31216,33325,32125,15368,9700,5000,23360,50,1,306358899,99413,40.82,2.31,12,0.01,795.00,14063.00,44332,20230712,-26.80,21050,20240125,54.16,36400,-10.85,20240424,21050,54.16,20240125,49900,-34.97,20230712,21050,54.16,20240125,0.35,N,042660,5000,15367 억,,50596891,N,N,89,N,00,N
|
|
20240508,160412,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32450,250,2,0.78,42203223500,1303545,61.12,32250,33000,31800,41850,22550,32200,32375.73,16.57,0,-177304,34000,33100,31850,30950,29700,33550,31400,15368,9650,5000,23180,50,1,306358899,99413,40.82,2.31,12,0.43,795.00,14063.00,44332,20230712,-26.80,21050,20240125,54.16,36400,-10.85,20240424,21050,54.16,20240125,49900,-34.97,20230712,21050,54.16,20240125,0.34,N,042660,5000,15367 억,,50757980,N,N,89,N,00,N
|
|
20240508,150416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32450,250,2,0.78,40140612850,1239982,58.14,32250,33000,31800,41850,22550,32200,32371.99,16.57,0,-181447,34000,33100,31850,30950,29700,33550,31400,15368,9650,5000,23180,50,1,306358899,99413,40.82,2.31,12,0.40,795.00,14063.00,44332,20230712,-26.80,21050,20240125,54.16,36400,-10.85,20240424,21050,54.16,20240125,49900,-34.97,20230712,21050,54.16,20240125,0.34,N,042660,5000,15367 억,,50757980,N,N,12704,N,00,N
|
|
20240508,140410,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32300,100,2,0.31,36886996600,1139604,53.43,32250,33000,31800,41850,22550,32200,32368.32,16.57,0,-185108,34000,33100,31850,30950,29700,33550,31400,15368,9650,5000,23180,50,1,306358899,98954,40.63,2.30,12,0.37,795.00,14063.00,44332,20230712,-27.14,21050,20240125,53.44,36400,-11.26,20240424,21050,53.44,20240125,49900,-35.27,20230712,21050,53.44,20240125,0.34,N,042660,5000,15367 억,,50757980,N,N,12704,N,00,N
|
|
20240508,130409,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32450,250,2,0.78,33090790500,1022413,47.94,32250,33000,31800,41850,22550,32200,32365.45,16.57,0,-150719,34000,33100,31850,30950,29700,33550,31400,15368,9650,5000,23180,50,1,306358899,99413,40.82,2.31,12,0.33,795.00,14063.00,44332,20230712,-26.80,21050,20240125,54.16,36400,-10.85,20240424,21050,54.16,20240125,49900,-34.97,20230712,21050,54.16,20240125,0.34,N,042660,5000,15367 억,,50757980,N,N,12704,N,00,N
|
|
20240508,120410,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32400,200,2,0.62,29273090350,904261,42.40,32250,33000,31800,41850,22550,32200,32372.47,16.57,0,-130733,34000,33100,31850,30950,29700,33550,31400,15368,9650,5000,23180,50,1,306358899,99260,40.75,2.30,12,0.30,795.00,14063.00,44332,20230712,-26.92,21050,20240125,53.92,36400,-10.99,20240424,21050,53.92,20240125,49900,-35.07,20230712,21050,53.92,20240125,0.34,N,042660,5000,15367 억,,50757980,N,N,12704,N,00,N
|
|
20240508,110446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31950,-250,5,-0.78,25606310000,790328,37.06,32250,33000,31800,41850,22550,32200,32399.71,16.57,0,-128054,34000,33100,31850,30950,29700,33550,31400,15368,9650,5000,23180,50,1,306358899,97882,40.19,2.27,12,0.26,795.00,14063.00,44332,20230712,-27.93,21050,20240125,51.78,36400,-12.23,20240424,21050,51.78,20240125,49900,-35.97,20230712,21050,51.78,20240125,0.34,N,042660,5000,15367 억,,50757980,N,N,12704,N,00,N
|
|
20240508,100417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31950,-250,5,-0.78,20243993750,622741,29.20,32250,33000,31850,41850,22550,32200,32508.10,16.57,0,-86653,34000,33100,31850,30950,29700,33550,31400,15368,9650,5000,23180,50,1,306358899,97882,40.19,2.27,12,0.20,795.00,14063.00,44332,20230712,-27.93,21050,20240125,51.78,36400,-12.23,20240424,21050,51.78,20240125,49900,-35.97,20230712,21050,51.78,20240125,0.34,N,042660,5000,15367 억,,50757980,N,N,12704,N,00,N
|
|
20240508,090414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32650,450,2,1.40,6796223650,208667,9.78,32250,33000,32050,41850,22550,32200,32570.47,16.57,0,6125,34000,33100,31850,30950,29700,33550,31400,15368,9650,5000,23180,50,1,306358899,100026,41.07,2.32,12,0.07,795.00,14063.00,44332,20230712,-26.35,21050,20240125,55.11,36400,-10.30,20240424,21050,55.11,20240125,49900,-34.57,20230712,21050,55.11,20240125,0.34,N,042660,5000,15367 억,,50757980,N,N,12704,N,00,N
|
|
20240503,160422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31000,-200,5,-0.64,30403319900,979310,62.52,31650,31650,30750,40550,21850,31200,31045.76,16.49,0,13077,33366,32282,31716,30632,30066,32000,30350,15368,9350,5000,22460,50,1,306358899,94971,38.99,2.20,12,0.32,795.00,14063.00,44332,20230712,-30.07,21050,20240125,47.27,36400,-14.84,20240424,21050,47.27,20240125,49900,-37.88,20230712,21050,47.27,20240125,0.32,N,042660,5000,15367 억,,50508376,N,N,482,N,00,N
|
|
20240503,150422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30850,-350,5,-1.12,28413254900,914985,58.41,31650,31650,30750,40550,21850,31200,31053.23,16.49,0,12049,33366,32282,31716,30632,30066,32000,30350,15368,9350,5000,22460,50,1,306358899,94512,38.81,2.19,12,0.30,795.00,14063.00,44332,20230712,-30.41,21050,20240125,46.56,36400,-15.25,20240424,21050,46.56,20240125,49900,-38.18,20230712,21050,46.56,20240125,0.32,N,042660,5000,15367 억,,50508376,N,N,6082,N,00,N
|
|
20240503,140422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30900,-300,5,-0.96,23548442150,757311,48.34,31650,31650,30800,40550,21850,31200,31094.80,16.49,0,-13769,33366,32282,31716,30632,30066,32000,30350,15368,9350,5000,22460,50,1,306358899,94665,38.87,2.20,12,0.25,795.00,14063.00,44332,20230712,-30.30,21050,20240125,46.79,36400,-15.11,20240424,21050,46.79,20240125,49900,-38.08,20230712,21050,46.79,20240125,0.32,N,042660,5000,15367 억,,50508376,N,N,6082,N,00,N
|
|
20240503,130422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30900,-300,5,-0.96,20613021350,662463,42.29,31650,31650,30800,40550,21850,31200,31115.72,16.49,0,-1224,33366,32282,31716,30632,30066,32000,30350,15368,9350,5000,22460,50,1,306358899,94665,38.87,2.20,12,0.22,795.00,14063.00,44332,20230712,-30.30,21050,20240125,46.79,36400,-15.11,20240424,21050,46.79,20240125,49900,-38.08,20230712,21050,46.79,20240125,0.32,N,042660,5000,15367 억,,50508376,N,N,6082,N,00,N
|
|
20240503,120421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31000,-200,5,-0.64,18364786550,589691,37.64,31650,31650,30800,40550,21850,31200,31143.06,16.49,0,-13836,33366,32282,31716,30632,30066,32000,30350,15368,9350,5000,22460,50,1,306358899,94971,38.99,2.20,12,0.19,795.00,14063.00,44332,20230712,-30.07,21050,20240125,47.27,36400,-14.84,20240424,21050,47.27,20240125,49900,-37.88,20230712,21050,47.27,20240125,0.32,N,042660,5000,15367 억,,50508376,N,N,6082,N,00,N
|
|
20240503,110419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31000,-200,5,-0.64,13926932300,446277,28.49,31650,31650,30850,40550,21850,31200,31206.93,16.49,0,-53575,33366,32282,31716,30632,30066,32000,30350,15368,9350,5000,22460,50,1,306358899,94971,38.99,2.20,12,0.15,795.00,14063.00,44332,20230712,-30.07,21050,20240125,47.27,36400,-14.84,20240424,21050,47.27,20240125,49900,-37.88,20230712,21050,47.27,20240125,0.32,N,042660,5000,15367 억,,50508376,N,N,6082,N,00,N
|
|
20240503,100419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31100,-100,5,-0.32,8114436200,258949,16.53,31650,31650,31050,40550,21850,31200,31336.08,16.49,0,-52044,33366,32282,31716,30632,30066,32000,30350,15368,9350,5000,22460,50,1,306358899,95278,39.12,2.21,12,0.08,795.00,14063.00,44332,20230712,-29.85,21050,20240125,47.74,36400,-14.56,20240424,21050,47.74,20240125,49900,-37.68,20230712,21050,47.74,20240125,0.32,N,042660,5000,15367 억,,50508376,N,N,6082,N,00,N
|
|
20240503,090418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31350,150,2,0.48,1316259700,41839,2.67,31650,31650,31250,40550,21850,31200,31460.64,16.49,0,-9759,33366,32282,31716,30632,30066,32000,30350,15368,9350,5000,22460,50,1,306358899,96044,39.43,2.23,12,0.01,795.00,14063.00,44332,20230712,-29.28,21050,20240125,48.93,36400,-13.87,20240424,21050,48.93,20240125,49900,-37.17,20230712,21050,48.93,20240125,0.32,N,042660,5000,15367 억,,50508376,N,N,6082,N,00,N
|
|
20240502,160417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31200,-850,5,-2.65,49282701050,1557010,103.51,32100,32800,31150,41650,22450,32050,31652.30,16.46,0,59060,33516,32782,32316,31582,31116,32550,31350,15368,9600,5000,23070,50,1,306358899,95584,39.25,2.22,12,0.51,795.00,14063.00,44332,20230712,-29.62,21050,20240125,48.22,36400,-14.29,20240424,21050,48.22,20240125,49900,-37.47,20230712,21050,48.22,20240125,0.32,N,042660,5000,15367 억,,50419272,N,N,6082,N,00,N
|
|
20240502,150418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31200,-850,5,-2.65,45323669250,1430164,95.08,32100,32800,31150,41650,22450,32050,31691.11,16.46,0,99634,33516,32782,32316,31582,31116,32550,31350,15368,9600,5000,23070,50,1,306358899,95584,39.25,2.22,12,0.47,795.00,14063.00,44332,20230712,-29.62,21050,20240125,48.22,36400,-14.29,20240424,21050,48.22,20240125,49900,-37.47,20230712,21050,48.22,20240125,0.32,N,042660,5000,15367 억,,50419272,N,N,4832,N,00,N
|
|
20240502,140416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31300,-750,5,-2.34,40075323650,1262079,83.90,32100,32800,31150,41650,22450,32050,31753.30,16.46,0,98372,33516,32782,32316,31582,31116,32550,31350,15368,9600,5000,23070,50,1,306358899,95890,39.37,2.23,12,0.41,795.00,14063.00,44332,20230712,-29.40,21050,20240125,48.69,36400,-14.01,20240424,21050,48.69,20240125,49900,-37.27,20230712,21050,48.69,20240125,0.32,N,042660,5000,15367 억,,50419272,N,N,4832,N,00,N
|
|
20240502,130415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31400,-650,5,-2.03,35258291350,1108469,73.69,32100,32800,31150,41650,22450,32050,31807.99,16.46,0,108928,33516,32782,32316,31582,31116,32550,31350,15368,9600,5000,23070,50,1,306358899,96197,39.50,2.23,12,0.36,795.00,14063.00,44332,20230712,-29.17,21050,20240125,49.17,36400,-13.74,20240424,21050,49.17,20240125,49900,-37.07,20230712,21050,49.17,20240125,0.32,N,042660,5000,15367 억,,50419272,N,N,4832,N,00,N
|
|
20240502,120415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31350,-700,5,-2.18,32603767950,1024045,68.08,32100,32800,31150,41650,22450,32050,31838.11,16.46,0,109619,33516,32782,32316,31582,31116,32550,31350,15368,9600,5000,23070,50,1,306358899,96044,39.43,2.23,12,0.33,795.00,14063.00,44332,20230712,-29.28,21050,20240125,48.93,36400,-13.87,20240424,21050,48.93,20240125,49900,-37.17,20230712,21050,48.93,20240125,0.32,N,042660,5000,15367 억,,50419272,N,N,4832,N,00,N
|
|
20240502,110414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31300,-750,5,-2.34,29155493350,913961,60.76,32100,32800,31150,41650,22450,32050,31900.07,16.46,0,95551,33516,32782,32316,31582,31116,32550,31350,15368,9600,5000,23070,50,1,306358899,95890,39.37,2.23,12,0.30,795.00,14063.00,44332,20230712,-29.40,21050,20240125,48.69,36400,-14.01,20240424,21050,48.69,20240125,49900,-37.27,20230712,21050,48.69,20240125,0.32,N,042660,5000,15367 억,,50419272,N,N,4832,N,00,N
|
|
20240502,100414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31800,-250,5,-0.78,16578154400,513376,34.13,32100,32800,31750,41650,22450,32050,32292.66,16.46,0,10953,33516,32782,32316,31582,31116,32550,31350,15368,9600,5000,23070,50,1,306358899,97422,40.00,2.26,12,0.17,795.00,14063.00,44332,20230712,-28.27,21050,20240125,51.07,36400,-12.64,20240424,21050,51.07,20240125,49900,-36.27,20230712,21050,51.07,20240125,0.32,N,042660,5000,15367 억,,50419272,N,N,4832,N,00,N
|
|
20240502,090414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32500,450,2,1.40,3376719150,104166,6.93,32100,32700,32050,41650,22450,32050,32418.49,16.46,0,-4925,33516,32782,32316,31582,31116,32550,31350,15368,9600,5000,23070,50,1,306358899,99567,40.88,2.31,12,0.03,795.00,14063.00,44332,20230712,-26.69,21050,20240125,54.39,36400,-10.71,20240424,21050,54.39,20240125,49900,-34.87,20230712,21050,54.39,20240125,0.32,N,042660,5000,15367 억,,50419272,N,N,4832,N,00,N
|