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
|
|
20240628,160506,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30550,800,2,2.69,32479388200,1080487,80.14,29750,30550,29300,38650,20850,29750,30059.65,16.71,0,89234,30850,30300,29950,29400,29050,30125,29225,15368,8900,5000,21420,50,1,306358899,93593,38.43,2.17,12,0.35,795.00,14063.00,44332,20230712,-31.09,21050,20240125,45.13,36400,-16.07,20240424,21050,45.13,20240125,49900,-38.78,20230712,21050,45.13,20240125,0.30,N,042660,5000,15367 억,,51195713,N,N,2311,N,00,N
|
|
20240628,150517,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,500,2,1.68,27831418550,927706,68.81,29750,30350,29300,38650,20850,29750,30000.67,16.71,0,7163,30850,30300,29950,29400,29050,30125,29225,15368,8900,5000,21420,50,1,306358899,92674,38.05,2.15,12,0.30,795.00,14063.00,44332,20230712,-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,,51195713,N,N,4149,N,00,N
|
|
20240628,140515,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30100,350,2,1.18,24810430900,827584,61.38,29750,30350,29300,38650,20850,29750,29979.78,16.71,0,-21068,30850,30300,29950,29400,29050,30125,29225,15368,8900,5000,21420,50,1,306358899,92214,37.86,2.14,12,0.27,795.00,14063.00,44332,20230712,-32.10,21050,20240125,42.99,36400,-17.31,20240424,21050,42.99,20240125,49900,-39.68,20230712,21050,42.99,20240125,0.30,N,042660,5000,15367 억,,51195713,N,N,4149,N,00,N
|
|
20240628,130516,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,500,2,1.68,22160880900,739531,54.85,29750,30350,29300,38650,20850,29750,29966.58,16.71,0,-25271,30850,30300,29950,29400,29050,30125,29225,15368,8900,5000,21420,50,1,306358899,92674,38.05,2.15,12,0.24,795.00,14063.00,44332,20230712,-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,,51195713,N,N,4149,N,00,N
|
|
20240628,120515,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30050,300,2,1.01,19461826250,650180,48.22,29750,30250,29300,38650,20850,29750,29933.41,16.71,0,-45715,30850,30300,29950,29400,29050,30125,29225,15368,8900,5000,21420,50,1,306358899,92061,37.80,2.14,12,0.21,795.00,14063.00,44332,20230712,-32.22,21050,20240125,42.76,36400,-17.45,20240424,21050,42.76,20240125,49900,-39.78,20230712,21050,42.76,20240125,0.30,N,042660,5000,15367 억,,51195713,N,N,4149,N,00,N
|
|
20240628,110508,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30050,300,2,1.01,14371004800,480928,35.67,29750,30200,29300,38650,20850,29750,29882.24,16.71,0,-38875,30850,30300,29950,29400,29050,30125,29225,15368,8900,5000,21420,50,1,306358899,92061,37.80,2.14,12,0.16,795.00,14063.00,44332,20230712,-32.22,21050,20240125,42.76,36400,-17.45,20240424,21050,42.76,20240125,49900,-39.78,20230712,21050,42.76,20240125,0.30,N,042660,5000,15367 억,,51195713,N,N,4149,N,00,N
|
|
20240628,100506,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30050,300,2,1.01,9743362300,326952,24.25,29750,30200,29300,38650,20850,29750,29800.83,16.71,0,-29816,30850,30300,29950,29400,29050,30125,29225,15368,8900,5000,21420,50,1,306358899,92061,37.80,2.14,12,0.11,795.00,14063.00,44332,20230712,-32.22,21050,20240125,42.76,36400,-17.45,20240424,21050,42.76,20240125,49900,-39.78,20230712,21050,42.76,20240125,0.30,N,042660,5000,15367 억,,51195713,N,N,4149,N,00,N
|
|
20240628,090506,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29700,-50,5,-0.17,1859503050,63000,4.67,29750,29750,29300,38650,20850,29750,29510.09,16.71,0,1495,30850,30300,29950,29400,29050,30125,29225,15368,8900,5000,21420,50,1,306358899,90989,37.36,2.11,12,0.02,795.00,14063.00,44332,20230712,-33.01,21050,20240125,41.09,36400,-18.41,20240424,21050,41.09,20240125,49900,-40.48,20230712,21050,41.09,20240125,0.30,N,042660,5000,15367 억,,51195713,N,N,4149,N,00,N
|
|
20240627,160501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29750,-550,5,-1.82,40169970050,1341748,52.71,30300,30500,29600,39350,21250,30300,29939.59,16.72,0,-71411,32633,31466,30733,29566,28833,31100,29200,15368,9050,5000,21810,50,1,306358899,91142,37.42,2.12,12,0.44,795.00,14063.00,44332,20230712,-32.89,21050,20240125,41.33,36400,-18.27,20240424,21050,41.33,20240125,49900,-40.38,20230712,21050,41.33,20240125,0.30,N,042660,5000,15367 억,,51225465,N,N,4149,N,00,N
|
|
20240627,150508,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29750,-550,5,-1.82,35417422100,1181700,46.43,30300,30500,29700,39350,21250,30300,29971.47,16.72,0,-107858,32633,31466,30733,29566,28833,31100,29200,15368,9050,5000,21810,50,1,306358899,91142,37.42,2.12,12,0.39,795.00,14063.00,44332,20230712,-32.89,21050,20240125,41.33,36400,-18.27,20240424,21050,41.33,20240125,49900,-40.38,20230712,21050,41.33,20240125,0.30,N,042660,5000,15367 억,,51225465,N,N,37,N,00,N
|
|
20240627,140505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29900,-400,5,-1.32,26962895850,897791,35.27,30300,30500,29800,39350,21250,30300,30032.36,16.72,0,-100159,32633,31466,30733,29566,28833,31100,29200,15368,9050,5000,21810,50,1,306358899,91601,37.61,2.13,12,0.29,795.00,14063.00,44332,20230712,-32.55,21050,20240125,42.04,36400,-17.86,20240424,21050,42.04,20240125,49900,-40.08,20230712,21050,42.04,20240125,0.30,N,042660,5000,15367 억,,51225465,N,N,37,N,00,N
|
|
20240627,130505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29950,-350,5,-1.16,21673624350,720862,28.32,30300,30500,29800,39350,21250,30300,30066.12,16.72,0,-59260,32633,31466,30733,29566,28833,31100,29200,15368,9050,5000,21810,50,1,306358899,91754,37.67,2.13,12,0.24,795.00,14063.00,44332,20230712,-32.44,21050,20240125,42.28,36400,-17.72,20240424,21050,42.28,20240125,49900,-39.98,20230712,21050,42.28,20240125,0.30,N,042660,5000,15367 억,,51225465,N,N,37,N,00,N
|
|
20240627,120507,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29950,-350,5,-1.16,18798444450,624888,24.55,30300,30500,29800,39350,21250,30300,30082.75,16.72,0,-56584,32633,31466,30733,29566,28833,31100,29200,15368,9050,5000,21810,50,1,306358899,91754,37.67,2.13,12,0.20,795.00,14063.00,44332,20230712,-32.44,21050,20240125,42.28,36400,-17.72,20240424,21050,42.28,20240125,49900,-39.98,20230712,21050,42.28,20240125,0.30,N,042660,5000,15367 억,,51225465,N,N,37,N,00,N
|
|
20240627,110506,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,-50,5,-0.17,14077772450,467691,18.37,30300,30500,29800,39350,21250,30300,30100.40,16.72,0,-44736,32633,31466,30733,29566,28833,31100,29200,15368,9050,5000,21810,50,1,306358899,92674,38.05,2.15,12,0.15,795.00,14063.00,44332,20230712,-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,,51225465,N,N,37,N,00,N
|
|
20240627,100506,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30200,-100,5,-0.33,10018731450,332941,13.08,30300,30500,29800,39350,21250,30300,30091.35,16.72,0,-31353,32633,31466,30733,29566,28833,31100,29200,15368,9050,5000,21810,50,1,306358899,92520,37.99,2.15,12,0.11,795.00,14063.00,44332,20230712,-31.88,21050,20240125,43.47,36400,-17.03,20240424,21050,43.47,20240125,49900,-39.48,20230712,21050,43.47,20240125,0.30,N,042660,5000,15367 억,,51225465,N,N,37,N,00,N
|
|
20240627,090505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,-50,5,-0.17,2702297900,89526,3.52,30300,30500,29800,39350,21250,30300,30183.96,16.72,0,-22929,32633,31466,30733,29566,28833,31100,29200,15368,9050,5000,21810,50,1,306358899,92674,38.05,2.15,12,0.03,795.00,14063.00,44332,20230712,-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,,51225465,N,N,37,N,00,N
|
|
20240626,160504,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30300,-1400,5,-4.42,77380863800,2529812,103.78,31700,31900,30000,41200,22200,31700,30588.34,16.79,0,-265243,34000,32850,32250,31100,30500,32550,30800,15368,9500,5000,22820,50,1,306358899,92827,38.11,2.15,12,0.83,795.00,14063.00,44332,20230712,-31.65,21050,20240125,43.94,36400,-16.76,20240424,21050,43.94,20240125,49900,-39.28,20230712,21050,43.94,20240125,0.33,N,042660,5000,15367 억,,51447251,N,N,37,N,00,N
|
|
20240626,150505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,-1450,5,-4.57,74242393400,2426263,99.54,31700,31900,30000,41200,22200,31700,30599.39,16.79,0,-255683,34000,32850,32250,31100,30500,32550,30800,15368,9500,5000,22820,50,1,306358899,92674,38.05,2.15,12,0.79,795.00,14063.00,44332,20230712,-31.76,21050,20240125,43.71,36400,-16.90,20240424,21050,43.71,20240125,49900,-39.38,20230712,21050,43.71,20240125,0.33,N,042660,5000,15367 억,,51447251,N,N,60046,N,00,N
|
|
20240626,140505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30000,-1700,5,-5.36,67031627550,2187562,89.74,31700,31900,30000,41200,22200,31700,30642.07,16.79,0,-237098,34000,32850,32250,31100,30500,32550,30800,15368,9500,5000,22820,50,1,306358899,91908,37.74,2.13,12,0.71,795.00,14063.00,44332,20230712,-32.33,21050,20240125,42.52,36400,-17.58,20240424,21050,42.52,20240125,49900,-39.88,20230712,21050,42.52,20240125,0.33,N,042660,5000,15367 억,,51447251,N,N,60046,N,00,N
|
|
20240626,130506,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,-1450,5,-4.57,52835308450,1716271,70.41,31700,31900,30150,41200,22200,31700,30784.84,16.79,0,-143804,34000,32850,32250,31100,30500,32550,30800,15368,9500,5000,22820,50,1,306358899,92674,38.05,2.15,12,0.56,795.00,14063.00,44332,20230712,-31.76,21050,20240125,43.71,36400,-16.90,20240424,21050,43.71,20240125,49900,-39.38,20230712,21050,43.71,20240125,0.33,N,042660,5000,15367 억,,51447251,N,N,60046,N,00,N
|
|
20240626,120504,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,-1450,5,-4.57,48039448750,1558112,63.92,31700,31900,30150,41200,22200,31700,30831.72,16.79,0,-107780,34000,32850,32250,31100,30500,32550,30800,15368,9500,5000,22820,50,1,306358899,92674,38.05,2.15,12,0.51,795.00,14063.00,44332,20230712,-31.76,21050,20240125,43.71,36400,-16.90,20240424,21050,43.71,20240125,49900,-39.38,20230712,21050,43.71,20240125,0.33,N,042660,5000,15367 억,,51447251,N,N,60046,N,00,N
|
|
20240626,110505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30350,-1350,5,-4.26,39389880250,1272766,52.21,31700,31900,30150,41200,22200,31700,30948.13,16.79,0,-134830,34000,32850,32250,31100,30500,32550,30800,15368,9500,5000,22820,50,1,306358899,92980,38.18,2.16,12,0.42,795.00,14063.00,44332,20230712,-31.54,21050,20240125,44.18,36400,-16.62,20240424,21050,44.18,20240125,49900,-39.18,20230712,21050,44.18,20240125,0.33,N,042660,5000,15367 억,,51447251,N,N,60046,N,00,N
|
|
20240626,100505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31150,-550,5,-1.74,17277260900,550067,22.57,31700,31900,31000,41200,22200,31700,31409.27,16.79,0,-30127,34000,32850,32250,31100,30500,32550,30800,15368,9500,5000,22820,50,1,306358899,95431,39.18,2.22,12,0.18,795.00,14063.00,44332,20230712,-29.73,21050,20240125,47.98,36400,-14.42,20240424,21050,47.98,20240125,49900,-37.58,20230712,21050,47.98,20240125,0.33,N,042660,5000,15367 억,,51447251,N,N,60046,N,00,N
|
|
20240626,090504,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31150,-550,5,-1.74,4382168900,139891,5.74,31700,31700,31000,41200,22200,31700,31325.06,16.79,0,-20910,34000,32850,32250,31100,30500,32550,30800,15368,9500,5000,22820,50,1,306358899,95431,39.18,2.22,12,0.05,795.00,14063.00,44332,20230712,-29.73,21050,20240125,47.98,36400,-14.42,20240424,21050,47.98,20240125,49900,-37.58,20230712,21050,47.98,20240125,0.33,N,042660,5000,15367 억,,51447251,N,N,60046,N,00,N
|
|
20240625,160504,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31700,-300,5,-0.94,79038789200,2430379,124.19,32300,33400,31650,41600,22400,32000,32521.46,16.82,0,-108700,33633,32816,32283,31466,30933,32550,31200,15368,9600,5000,23040,50,1,306358899,97116,39.87,2.25,12,0.79,795.00,14063.00,44332,20230712,-28.49,21050,20240125,50.59,36400,-12.91,20240424,21050,50.59,20240125,49900,-36.47,20230712,21050,50.59,20240125,0.36,N,042660,5000,15367 억,,51538610,N,N,60046,N,00,N
|
|
20240625,150505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31700,-300,5,-0.94,75276323650,2311675,118.13,32300,33400,31700,41600,22400,32000,32563.55,16.82,0,-100424,33633,32816,32283,31466,30933,32550,31200,15368,9600,5000,23040,50,1,306358899,97116,39.87,2.25,12,0.75,795.00,14063.00,44332,20230712,-28.49,21050,20240125,50.59,36400,-12.91,20240424,21050,50.59,20240125,49900,-36.47,20230712,21050,50.59,20240125,0.36,N,042660,5000,15367 억,,51538610,N,N,119689,N,00,N
|
|
20240625,140504,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32000,0,3,0.00,67328464000,2062133,105.38,32300,33400,31900,41600,22400,32000,32649.93,16.82,0,-97691,33633,32816,32283,31466,30933,32550,31200,15368,9600,5000,23040,50,1,306358899,98035,40.25,2.28,12,0.67,795.00,14063.00,44332,20230712,-27.82,21050,20240125,52.02,36400,-12.09,20240424,21050,52.02,20240125,49900,-35.87,20230712,21050,52.02,20240125,0.36,N,042660,5000,15367 억,,51538610,N,N,119689,N,00,N
|
|
20240625,130505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32100,100,2,0.31,62304208250,1905127,97.35,32300,33400,31900,41600,22400,32000,32703.46,16.82,0,-60663,33633,32816,32283,31466,30933,32550,31200,15368,9600,5000,23040,50,1,306358899,98341,40.38,2.28,12,0.62,795.00,14063.00,44332,20230712,-27.59,21050,20240125,52.49,36400,-11.81,20240424,21050,52.49,20240125,49900,-35.67,20230712,21050,52.49,20240125,0.36,N,042660,5000,15367 억,,51538610,N,N,119689,N,00,N
|
|
20240625,120507,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32100,100,2,0.31,56516218200,1724430,88.12,32300,33400,31950,41600,22400,32000,32773.88,16.82,0,-13192,33633,32816,32283,31466,30933,32550,31200,15368,9600,5000,23040,50,1,306358899,98341,40.38,2.28,12,0.56,795.00,14063.00,44332,20230712,-27.59,21050,20240125,52.49,36400,-11.81,20240424,21050,52.49,20240125,49900,-35.67,20230712,21050,52.49,20240125,0.36,N,042660,5000,15367 억,,51538610,N,N,119689,N,00,N
|
|
20240625,110507,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32300,300,2,0.94,51071633750,1555423,79.48,32300,33400,31950,41600,22400,32000,32834.59,16.82,0,30580,33633,32816,32283,31466,30933,32550,31200,15368,9600,5000,23040,50,1,306358899,98954,40.63,2.30,12,0.51,795.00,14063.00,44332,20230712,-27.14,21050,20240125,53.44,36400,-11.26,20240424,21050,53.44,20240125,49900,-35.27,20230712,21050,53.44,20240125,0.36,N,042660,5000,15367 억,,51538610,N,N,119689,N,00,N
|
|
20240625,100504,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33150,1150,2,3.59,33323737500,1013945,51.81,32300,33300,31950,41600,22400,32000,32865.47,16.82,0,61655,33633,32816,32283,31466,30933,32550,31200,15368,9600,5000,23040,50,1,306358899,101558,41.70,2.36,12,0.33,795.00,14063.00,44332,20230712,-25.22,21050,20240125,57.48,36400,-8.93,20240424,21050,57.48,20240125,49900,-33.57,20230712,21050,57.48,20240125,0.36,N,042660,5000,15367 억,,51538610,N,N,119689,N,00,N
|
|
20240625,090504,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32300,300,2,0.94,2818397600,87485,4.47,32300,32450,31950,41600,22400,32000,32215.90,16.82,0,-19978,33633,32816,32283,31466,30933,32550,31200,15368,9600,5000,23040,50,1,306358899,98954,40.63,2.30,12,0.03,795.00,14063.00,44332,20230712,-27.14,21050,20240125,53.44,36400,-11.26,20240424,21050,53.44,20240125,49900,-35.27,20230712,21050,53.44,20240125,0.36,N,042660,5000,15367 억,,51538610,N,N,119689,N,00,N
|
|
20240624,160502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32000,250,2,0.79,62977574700,1943961,49.25,32100,33100,31750,41250,22250,31750,32396.87,16.80,0,152695,35550,33650,32550,30650,29550,33100,30100,15368,9500,5000,22860,50,1,306358899,98035,40.25,2.28,12,0.63,795.00,14063.00,44332,20230712,-27.82,21050,20240125,52.02,36400,-12.09,20240424,21050,52.02,20240125,49900,-35.87,20230712,21050,52.02,20240125,0.34,N,042660,5000,15367 억,,51454873,N,N,119689,N,00,N
|
|
20240624,150503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32050,300,2,0.94,59426106700,1833147,46.44,32100,33100,31750,41250,22250,31750,32417.55,16.80,0,136908,35550,33650,32550,30650,29550,33100,30100,15368,9500,5000,22860,50,1,306358899,98188,40.31,2.28,12,0.60,795.00,14063.00,44332,20230712,-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,,51454873,N,N,16826,N,00,N
|
|
20240624,140504,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32000,250,2,0.79,53971730800,1662255,42.11,32100,33100,31750,41250,22250,31750,32469.01,16.80,0,135750,35550,33650,32550,30650,29550,33100,30100,15368,9500,5000,22860,50,1,306358899,98035,40.25,2.28,12,0.54,795.00,14063.00,44332,20230712,-27.82,21050,20240125,52.02,36400,-12.09,20240424,21050,52.02,20240125,49900,-35.87,20230712,21050,52.02,20240125,0.34,N,042660,5000,15367 억,,51454873,N,N,16826,N,00,N
|
|
20240624,130502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32200,450,2,1.42,50395036400,1550647,39.28,32100,33100,31750,41250,22250,31750,32499.39,16.80,0,118230,35550,33650,32550,30650,29550,33100,30100,15368,9500,5000,22860,50,1,306358899,98648,40.50,2.29,12,0.51,795.00,14063.00,44332,20230712,-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,,51454873,N,N,16826,N,00,N
|
|
20240624,120503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32000,250,2,0.79,46966780800,1443855,36.58,32100,33100,31750,41250,22250,31750,32528.76,16.80,0,102274,35550,33650,32550,30650,29550,33100,30100,15368,9500,5000,22860,50,1,306358899,98035,40.25,2.28,12,0.47,795.00,14063.00,44332,20230712,-27.82,21050,20240125,52.02,36400,-12.09,20240424,21050,52.02,20240125,49900,-35.87,20230712,21050,52.02,20240125,0.34,N,042660,5000,15367 억,,51454873,N,N,16826,N,00,N
|
|
20240624,110505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32450,700,2,2.20,38319849500,1174344,29.75,32100,33100,31900,41250,22250,31750,32630.89,16.80,0,132283,35550,33650,32550,30650,29550,33100,30100,15368,9500,5000,22860,50,1,306358899,99413,40.82,2.31,12,0.38,795.00,14063.00,44332,20230712,-26.80,21050,20240125,54.16,36400,-10.85,20240424,21050,54.16,20240125,49900,-34.97,20230712,21050,54.16,20240125,0.34,N,042660,5000,15367 억,,51454873,N,N,16826,N,00,N
|
|
20240624,100503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32450,700,2,2.20,29729541400,910648,23.07,32100,33100,31900,41250,22250,31750,32646.63,16.80,0,113554,35550,33650,32550,30650,29550,33100,30100,15368,9500,5000,22860,50,1,306358899,99413,40.82,2.31,12,0.30,795.00,14063.00,44332,20230712,-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,,51454873,N,N,16826,N,00,N
|
|
20240624,090503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32600,850,2,2.68,5389477900,166771,4.22,32100,32650,31900,41250,22250,31750,32316.81,16.80,0,25709,35550,33650,32550,30650,29550,33100,30100,15368,9500,5000,22860,50,1,306358899,99873,41.01,2.32,12,0.05,795.00,14063.00,44332,20230712,-26.46,21050,20240125,54.87,36400,-10.44,20240424,21050,54.87,20240125,49900,-34.67,20230712,21050,54.87,20240125,0.34,N,042660,5000,15367 억,,51454873,N,N,16826,N,00,N
|
|
20240621,160448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31750,-300,5,-0.94,127804029400,3931557,288.17,33400,34450,31450,41650,22450,32050,32507.38,16.83,0,-334258,33916,32982,32466,31532,31016,32725,31275,15368,9600,5000,23070,50,1,306358899,97269,39.94,2.26,12,1.28,795.00,14063.00,44332,20230712,-28.38,21050,20240125,50.83,36400,-12.77,20240424,21050,50.83,20240125,49900,-36.37,20230712,21050,50.83,20240125,0.35,N,042660,5000,15367 억,,51566708,N,N,16826,N,00,N
|
|
20240621,150446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32100,50,2,0.16,111680455350,3424334,250.99,33400,34450,31450,41650,22450,32050,32613.77,16.83,0,-342597,33916,32982,32466,31532,31016,32725,31275,15368,9600,5000,23070,50,1,306358899,98341,40.38,2.28,12,1.12,795.00,14063.00,44332,20230712,-27.59,21050,20240125,52.49,36400,-11.81,20240424,21050,52.49,20240125,49900,-35.67,20230712,21050,52.49,20240125,0.35,N,042660,5000,15367 억,,51566708,N,N,4020,N,00,N
|
|
20240621,140447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31700,-350,5,-1.09,105004124700,3215173,235.66,33400,34450,31450,41650,22450,32050,32658.94,16.83,0,-363047,33916,32982,32466,31532,31016,32725,31275,15368,9600,5000,23070,50,1,306358899,97116,39.87,2.25,12,1.05,795.00,14063.00,44332,20230712,-28.49,21050,20240125,50.59,36400,-12.91,20240424,21050,50.59,20240125,49900,-36.47,20230712,21050,50.59,20240125,0.35,N,042660,5000,15367 억,,51566708,N,N,4020,N,00,N
|
|
20240621,130448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31650,-400,5,-1.25,98063382550,2995317,219.54,33400,34450,31500,41650,22450,32050,32738.90,16.83,0,-352809,33916,32982,32466,31532,31016,32725,31275,15368,9600,5000,23070,50,1,306358899,96963,39.81,2.25,12,0.98,795.00,14063.00,44332,20230712,-28.61,21050,20240125,50.36,36400,-13.05,20240424,21050,50.36,20240125,49900,-36.57,20230712,21050,50.36,20240125,0.35,N,042660,5000,15367 억,,51566708,N,N,4020,N,00,N
|
|
20240621,120450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31950,-100,5,-0.31,89437638450,2723360,199.61,33400,34450,31750,41650,22450,32050,32840.92,16.83,0,-311647,33916,32982,32466,31532,31016,32725,31275,15368,9600,5000,23070,50,1,306358899,97882,40.19,2.27,12,0.89,795.00,14063.00,44332,20230712,-27.93,21050,20240125,51.78,36400,-12.23,20240424,21050,51.78,20240125,49900,-35.97,20230712,21050,51.78,20240125,0.35,N,042660,5000,15367 억,,51566708,N,N,4020,N,00,N
|
|
20240621,110449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31900,-150,5,-0.47,82681861800,2511459,184.08,33400,34450,31800,41650,22450,32050,32921.85,16.83,0,-260645,33916,32982,32466,31532,31016,32725,31275,15368,9600,5000,23070,50,1,306358899,97728,40.13,2.27,12,0.82,795.00,14063.00,44332,20230712,-28.04,21050,20240125,51.54,36400,-12.36,20240424,21050,51.54,20240125,49900,-36.07,20230712,21050,51.54,20240125,0.35,N,042660,5000,15367 억,,51566708,N,N,4020,N,00,N
|
|
20240621,100446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32750,700,2,2.18,68701902100,2079212,152.40,33400,34450,32050,41650,22450,32050,33042.28,16.83,0,-192454,33916,32982,32466,31532,31016,32725,31275,15368,9600,5000,23070,50,1,306358899,100333,41.19,2.33,12,0.68,795.00,14063.00,44332,20230712,-26.13,21050,20240125,55.58,36400,-10.03,20240424,21050,55.58,20240125,49900,-34.37,20230712,21050,55.58,20240125,0.35,N,042660,5000,15367 억,,51566708,N,N,4020,N,00,N
|
|
20240621,090450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33000,950,2,2.96,27684686800,822920,60.32,33400,34450,33000,41650,22450,32050,33642.02,16.83,0,-41378,33916,32982,32466,31532,31016,32725,31275,15368,9600,5000,23070,50,1,306358899,101098,41.51,2.35,12,0.27,795.00,14063.00,44332,20230712,-25.56,21050,20240125,56.77,36400,-9.34,20240424,21050,56.77,20240125,49900,-33.87,20230712,21050,56.77,20240125,0.35,N,042660,5000,15367 억,,51566708,N,N,4020,N,00,N
|
|
20240620,160446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32050,-1050,5,-3.17,43821591800,1352763,62.37,33150,33400,31950,43000,23200,33100,32395.31,16.91,0,-209310,34300,33700,32700,32100,31100,34000,32400,15368,9900,5000,23830,50,1,306358899,98188,40.31,2.28,12,0.44,795.00,14063.00,44332,20230712,-27.70,21050,20240125,52.26,36400,-11.95,20240424,21050,52.26,20240125,49900,-35.77,20230712,21050,52.26,20240125,0.38,N,042660,5000,15367 억,,51790055,N,N,4020,N,00,N
|
|
20240620,150446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32050,-1050,5,-3.17,40224606600,1240486,57.19,33150,33400,32000,43000,23200,33100,32425.64,16.91,0,-201844,34300,33700,32700,32100,31100,34000,32400,15368,9900,5000,23830,50,1,306358899,98188,40.31,2.28,12,0.40,795.00,14063.00,44332,20230712,-27.70,21050,20240125,52.26,36400,-11.95,20240424,21050,52.26,20240125,49900,-35.77,20230712,21050,52.26,20240125,0.38,N,042660,5000,15367 억,,51790055,N,N,30285,N,00,N
|
|
20240620,140446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32200,-900,5,-2.72,34175778300,1051832,48.49,33150,33400,32050,43000,23200,33100,32490.76,16.91,0,-187136,34300,33700,32700,32100,31100,34000,32400,15368,9900,5000,23830,50,1,306358899,98648,40.50,2.29,12,0.34,795.00,14063.00,44332,20230712,-27.37,21050,20240125,52.97,36400,-11.54,20240424,21050,52.97,20240125,49900,-35.47,20230712,21050,52.97,20240125,0.38,N,042660,5000,15367 억,,51790055,N,N,30285,N,00,N
|
|
20240620,130447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32200,-900,5,-2.72,30566212750,939806,43.33,33150,33400,32050,43000,23200,33100,32523.00,16.91,0,-186135,34300,33700,32700,32100,31100,34000,32400,15368,9900,5000,23830,50,1,306358899,98648,40.50,2.29,12,0.31,795.00,14063.00,44332,20230712,-27.37,21050,20240125,52.97,36400,-11.54,20240424,21050,52.97,20240125,49900,-35.47,20230712,21050,52.97,20240125,0.38,N,042660,5000,15367 억,,51790055,N,N,30285,N,00,N
|
|
20240620,120446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32250,-850,5,-2.57,26176348200,803377,37.04,33150,33400,32100,43000,23200,33100,32581.88,16.91,0,-166779,34300,33700,32700,32100,31100,34000,32400,15368,9900,5000,23830,50,1,306358899,98801,40.57,2.29,12,0.26,795.00,14063.00,44332,20230712,-27.25,21050,20240125,53.21,36400,-11.40,20240424,21050,53.21,20240125,49900,-35.37,20230712,21050,53.21,20240125,0.38,N,042660,5000,15367 억,,51790055,N,N,30285,N,00,N
|
|
20240620,110447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32350,-750,5,-2.27,22894143000,701669,32.35,33150,33400,32100,43000,23200,33100,32627.07,16.91,0,-163899,34300,33700,32700,32100,31100,34000,32400,15368,9900,5000,23830,50,1,306358899,99107,40.69,2.30,12,0.23,795.00,14063.00,44332,20230712,-27.03,21050,20240125,53.68,36400,-11.13,20240424,21050,53.68,20240125,49900,-35.17,20230712,21050,53.68,20240125,0.38,N,042660,5000,15367 억,,51790055,N,N,30285,N,00,N
|
|
20240620,100448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32600,-500,5,-1.51,18448340900,564399,26.02,33150,33400,32100,43000,23200,33100,32685.55,16.91,0,-145224,34300,33700,32700,32100,31100,34000,32400,15368,9900,5000,23830,50,1,306358899,99873,41.01,2.32,12,0.18,795.00,14063.00,44332,20230712,-26.46,21050,20240125,54.87,36400,-10.44,20240424,21050,54.87,20240125,49900,-34.67,20230712,21050,54.87,20240125,0.38,N,042660,5000,15367 억,,51790055,N,N,30285,N,00,N
|
|
20240620,090453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33350,250,2,0.76,3463135450,104532,4.82,33150,33400,32750,43000,23200,33100,33130.36,16.91,0,-2165,34300,33700,32700,32100,31100,34000,32400,15368,9900,5000,23830,50,1,306358899,102171,41.95,2.37,12,0.03,795.00,14063.00,44332,20230712,-24.77,21050,20240125,58.43,36400,-8.38,20240424,21050,58.43,20240125,49900,-33.17,20230712,21050,58.43,20240125,0.38,N,042660,5000,15367 억,,51790055,N,N,30285,N,00,N
|
|
20240619,160445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33100,1250,2,3.92,70316958150,2157173,182.13,32000,33300,31700,41400,22300,31850,32596.36,16.82,0,299060,33383,32616,32033,31266,30683,32325,30975,15368,9550,5000,22930,50,1,306358899,101405,41.64,2.35,12,0.70,795.00,14063.00,44332,20230712,-25.34,21050,20240125,57.24,36400,-9.07,20240424,21050,57.24,20240125,49900,-33.67,20230712,21050,57.24,20240125,0.43,N,042660,5000,15367 억,,51522765,N,N,30285,N,00,N
|
|
20240619,150444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33000,1150,2,3.61,64923331450,1993903,168.34,32000,33300,31700,41400,22300,31850,32561.19,16.82,0,277816,33383,32616,32033,31266,30683,32325,30975,15368,9550,5000,22930,50,1,306358899,101098,41.51,2.35,12,0.65,795.00,14063.00,44332,20230712,-25.56,21050,20240125,56.77,36400,-9.34,20240424,21050,56.77,20240125,49900,-33.87,20230712,21050,56.77,20240125,0.43,N,042660,5000,15367 억,,51522765,N,N,1174,N,00,N
|
|
20240619,140448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32850,1000,2,3.14,43499725500,1344724,113.53,32000,32900,31700,41400,22300,31850,32348.71,16.82,0,220706,33383,32616,32033,31266,30683,32325,30975,15368,9550,5000,22930,50,1,306358899,100639,41.32,2.34,12,0.44,795.00,14063.00,44332,20230712,-25.90,21050,20240125,56.06,36400,-9.75,20240424,21050,56.06,20240125,49900,-34.17,20230712,21050,56.06,20240125,0.43,N,042660,5000,15367 억,,51522765,N,N,1174,N,00,N
|
|
20240619,130444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32650,800,2,2.51,34909460150,1081977,91.35,32000,32750,31700,41400,22300,31850,32264.79,16.82,0,171793,33383,32616,32033,31266,30683,32325,30975,15368,9550,5000,22930,50,1,306358899,100026,41.07,2.32,12,0.35,795.00,14063.00,44332,20230712,-26.35,21050,20240125,55.11,36400,-10.30,20240424,21050,55.11,20240125,49900,-34.57,20230712,21050,55.11,20240125,0.43,N,042660,5000,15367 억,,51522765,N,N,1174,N,00,N
|
|
20240619,120444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32350,500,2,1.57,24131683200,750989,63.41,32000,32600,31700,41400,22300,31850,32133.48,16.82,0,78136,33383,32616,32033,31266,30683,32325,30975,15368,9550,5000,22930,50,1,306358899,99107,40.69,2.30,12,0.25,795.00,14063.00,44332,20230712,-27.03,21050,20240125,53.68,36400,-11.13,20240424,21050,53.68,20240125,49900,-35.17,20230712,21050,53.68,20240125,0.43,N,042660,5000,15367 억,,51522765,N,N,1174,N,00,N
|
|
20240619,110446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32150,300,2,0.94,18543448600,577534,48.76,32000,32600,31700,41400,22300,31850,32108.31,16.82,0,28426,33383,32616,32033,31266,30683,32325,30975,15368,9550,5000,22930,50,1,306358899,98494,40.44,2.29,12,0.19,795.00,14063.00,44332,20230712,-27.48,21050,20240125,52.73,36400,-11.68,20240424,21050,52.73,20240125,49900,-35.57,20230712,21050,52.73,20240125,0.43,N,042660,5000,15367 억,,51522765,N,N,1174,N,00,N
|
|
20240619,100447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31850,0,3,0.00,14279520400,444243,37.51,32000,32600,31700,41400,22300,31850,32143.97,16.82,0,17819,33383,32616,32033,31266,30683,32325,30975,15368,9550,5000,22930,50,1,306358899,97575,40.06,2.26,12,0.15,795.00,14063.00,44332,20230712,-28.16,21050,20240125,51.31,36400,-12.50,20240424,21050,51.31,20240125,49900,-36.17,20230712,21050,51.31,20240125,0.43,N,042660,5000,15367 억,,51522765,N,N,1174,N,00,N
|
|
20240619,090452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32250,400,2,1.26,2008341800,62783,5.30,32000,32300,31700,41400,22300,31850,31990.26,16.82,0,5869,33383,32616,32033,31266,30683,32325,30975,15368,9550,5000,22930,50,1,306358899,98801,40.57,2.29,12,0.02,795.00,14063.00,44332,20230712,-27.25,21050,20240125,53.21,36400,-11.40,20240424,21050,53.21,20240125,49900,-35.37,20230712,21050,53.21,20240125,0.43,N,042660,5000,15367 억,,51522765,N,N,1174,N,00,N
|
|
20240618,160442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31850,-650,5,-2.00,37555549250,1179687,64.17,32750,32800,31450,42250,22750,32500,31834.93,16.81,0,-29619,34100,33300,32400,31600,30700,32850,31150,15368,9750,5000,23400,50,1,306358899,97575,40.06,2.26,12,0.39,795.00,14063.00,44332,20230712,-28.16,21050,20240125,51.31,36400,-12.50,20240424,21050,51.31,20240125,49900,-36.17,20230712,21050,51.31,20240125,0.40,N,042660,5000,15367 억,,51490823,N,N,1174,N,00,N
|
|
20240618,150440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31750,-750,5,-2.31,35645973550,1119640,60.90,32750,32800,31450,42250,22750,32500,31836.74,16.81,0,-25370,34100,33300,32400,31600,30700,32850,31150,15368,9750,5000,23400,50,1,306358899,97269,39.94,2.26,12,0.37,795.00,14063.00,44332,20230712,-28.38,21050,20240125,50.83,36400,-12.77,20240424,21050,50.83,20240125,49900,-36.37,20230712,21050,50.83,20240125,0.40,N,042660,5000,15367 억,,51490823,N,N,28949,N,00,N
|
|
20240618,140441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31950,-550,5,-1.69,32616080600,1024432,55.72,32750,32800,31450,42250,22750,32500,31837.93,16.81,0,-35251,34100,33300,32400,31600,30700,32850,31150,15368,9750,5000,23400,50,1,306358899,97882,40.19,2.27,12,0.33,795.00,14063.00,44332,20230712,-27.93,21050,20240125,51.78,36400,-12.23,20240424,21050,51.78,20240125,49900,-35.97,20230712,21050,51.78,20240125,0.40,N,042660,5000,15367 억,,51490823,N,N,28949,N,00,N
|
|
20240618,130445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31850,-650,5,-2.00,28778488050,904112,49.18,32750,32800,31450,42250,22750,32500,31830.34,16.81,0,-60769,34100,33300,32400,31600,30700,32850,31150,15368,9750,5000,23400,50,1,306358899,97575,40.06,2.26,12,0.30,795.00,14063.00,44332,20230712,-28.16,21050,20240125,51.31,36400,-12.50,20240424,21050,51.31,20240125,49900,-36.17,20230712,21050,51.31,20240125,0.40,N,042660,5000,15367 억,,51490823,N,N,28949,N,00,N
|
|
20240618,120445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31750,-750,5,-2.31,25859127200,812358,44.19,32750,32800,31450,42250,22750,32500,31831.82,16.81,0,-62989,34100,33300,32400,31600,30700,32850,31150,15368,9750,5000,23400,50,1,306358899,97269,39.94,2.26,12,0.27,795.00,14063.00,44332,20230712,-28.38,21050,20240125,50.83,36400,-12.77,20240424,21050,50.83,20240125,49900,-36.37,20230712,21050,50.83,20240125,0.40,N,042660,5000,15367 억,,51490823,N,N,28949,N,00,N
|
|
20240618,110442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31700,-800,5,-2.46,21594707050,678045,36.88,32750,32800,31450,42250,22750,32500,31848.07,16.81,0,-76275,34100,33300,32400,31600,30700,32850,31150,15368,9750,5000,23400,50,1,306358899,97116,39.87,2.25,12,0.22,795.00,14063.00,44332,20230712,-28.49,21050,20240125,50.59,36400,-12.91,20240424,21050,50.59,20240125,49900,-36.47,20230712,21050,50.59,20240125,0.40,N,042660,5000,15367 억,,51490823,N,N,28949,N,00,N
|
|
20240618,100444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31950,-550,5,-1.69,14349499800,449052,24.43,32750,32800,31650,42250,22750,32500,31954.57,16.81,0,-79417,34100,33300,32400,31600,30700,32850,31150,15368,9750,5000,23400,50,1,306358899,97882,40.19,2.27,12,0.15,795.00,14063.00,44332,20230712,-27.93,21050,20240125,51.78,36400,-12.23,20240424,21050,51.78,20240125,49900,-35.97,20230712,21050,51.78,20240125,0.40,N,042660,5000,15367 억,,51490823,N,N,28949,N,00,N
|
|
20240618,090448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31950,-550,5,-1.69,2773847900,85870,4.67,32750,32800,31950,42250,22750,32500,32301.87,16.81,0,-23153,34100,33300,32400,31600,30700,32850,31150,15368,9750,5000,23400,50,1,306358899,97882,40.19,2.27,12,0.03,795.00,14063.00,44332,20230712,-27.93,21050,20240125,51.78,36400,-12.23,20240424,21050,51.78,20240125,49900,-35.97,20230712,21050,51.78,20240125,0.40,N,042660,5000,15367 억,,51490823,N,N,28949,N,00,N
|
|
20240617,160440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32500,250,2,0.78,59184274900,1832116,93.66,33000,33200,31500,41900,22600,32250,32303.62,16.81,0,20352,33516,32882,32066,31432,30616,33200,31750,15368,9650,5000,23220,50,1,306358899,99567,40.88,2.31,12,0.60,795.00,14063.00,44332,20230712,-26.69,21050,20240125,54.39,36400,-10.71,20240424,21050,54.39,20240125,49900,-34.87,20230712,21050,54.39,20240125,0.42,N,042660,5000,15367 억,,51508458,N,N,28949,N,00,N
|
|
20240617,150444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32500,250,2,0.78,55990427750,1733862,88.64,33000,33200,31500,41900,22600,32250,32292.32,16.81,0,31729,33516,32882,32066,31432,30616,33200,31750,15368,9650,5000,23220,50,1,306358899,99567,40.88,2.31,12,0.57,795.00,14063.00,44332,20230712,-26.69,21050,20240125,54.39,36400,-10.71,20240424,21050,54.39,20240125,49900,-34.87,20230712,21050,54.39,20240125,0.42,N,042660,5000,15367 억,,51508458,N,N,19845,N,00,N
|
|
20240617,140438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32350,100,2,0.31,49924403350,1547317,79.10,33000,33200,31500,41900,22600,32250,32265.14,16.81,0,14197,33516,32882,32066,31432,30616,33200,31750,15368,9650,5000,23220,50,1,306358899,99107,40.69,2.30,12,0.51,795.00,14063.00,44332,20230712,-27.03,21050,20240125,53.68,36400,-11.13,20240424,21050,53.68,20240125,49900,-35.17,20230712,21050,53.68,20240125,0.42,N,042660,5000,15367 억,,51508458,N,N,19845,N,00,N
|
|
20240617,130439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32500,250,2,0.78,45466167400,1409532,72.06,33000,33200,31500,41900,22600,32250,32256.22,16.81,0,14717,33516,32882,32066,31432,30616,33200,31750,15368,9650,5000,23220,50,1,306358899,99567,40.88,2.31,12,0.46,795.00,14063.00,44332,20230712,-26.69,21050,20240125,54.39,36400,-10.71,20240424,21050,54.39,20240125,49900,-34.87,20230712,21050,54.39,20240125,0.42,N,042660,5000,15367 억,,51508458,N,N,19845,N,00,N
|
|
20240617,120439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32450,200,2,0.62,42283911500,1311390,67.04,33000,33200,31500,41900,22600,32250,32243.58,16.81,0,14035,33516,32882,32066,31432,30616,33200,31750,15368,9650,5000,23220,50,1,306358899,99413,40.82,2.31,12,0.43,795.00,14063.00,44332,20230712,-26.80,21050,20240125,54.16,36400,-10.85,20240424,21050,54.16,20240125,49900,-34.97,20230712,21050,54.16,20240125,0.42,N,042660,5000,15367 억,,51508458,N,N,19845,N,00,N
|
|
20240617,110436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32400,150,2,0.47,36913229650,1145490,58.56,33000,33200,31500,41900,22600,32250,32224.84,16.81,0,-34856,33516,32882,32066,31432,30616,33200,31750,15368,9650,5000,23220,50,1,306358899,99260,40.75,2.30,12,0.37,795.00,14063.00,44332,20230712,-26.92,21050,20240125,53.92,36400,-10.99,20240424,21050,53.92,20240125,49900,-35.07,20230712,21050,53.92,20240125,0.42,N,042660,5000,15367 억,,51508458,N,N,19845,N,00,N
|
|
20240617,100438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32000,-250,5,-0.78,26894608050,836030,42.74,33000,33200,31500,41900,22600,32250,32169.43,16.81,0,-56589,33516,32882,32066,31432,30616,33200,31750,15368,9650,5000,23220,50,1,306358899,98035,40.25,2.28,12,0.27,795.00,14063.00,44332,20230712,-27.82,21050,20240125,52.02,36400,-12.09,20240424,21050,52.02,20240125,49900,-35.87,20230712,21050,52.02,20240125,0.42,N,042660,5000,15367 억,,51508458,N,N,19845,N,00,N
|
|
20240617,090440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32000,-250,5,-0.78,9571566450,292890,14.97,33000,33200,31850,41900,22600,32250,32679.74,16.81,0,-42348,33516,32882,32066,31432,30616,33200,31750,15368,9650,5000,23220,50,1,306358899,98035,40.25,2.28,12,0.10,795.00,14063.00,44332,20230712,-27.82,21050,20240125,52.02,36400,-12.09,20240424,21050,52.02,20240125,49900,-35.87,20230712,21050,52.02,20240125,0.42,N,042660,5000,15367 억,,51508458,N,N,19845,N,00,N
|
|
20240614,160402,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32250,800,2,2.54,61162527350,1916587,83.85,31450,32700,31250,40850,22050,31450,31912.04,16.87,0,-137314,32983,32216,31833,31066,30683,32025,30875,15368,9400,5000,22640,50,1,306358899,98801,40.57,2.29,12,0.63,795.00,14063.00,44332,20230712,-27.25,21050,20240125,53.21,36400,-11.40,20240424,21050,53.21,20240125,49900,-35.37,20230712,21050,53.21,20240125,0.41,N,042660,5000,15367 억,,51682919,N,N,19845,N,00,N
|
|
20240614,150403,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31900,450,2,1.43,54912386700,1722092,75.34,31450,32700,31250,40850,22050,31450,31887.02,16.87,0,-133450,32983,32216,31833,31066,30683,32025,30875,15368,9400,5000,22640,50,1,306358899,97728,40.13,2.27,12,0.56,795.00,14063.00,44332,20230712,-28.04,21050,20240125,51.54,36400,-12.36,20240424,21050,51.54,20240125,49900,-36.07,20230712,21050,51.54,20240125,0.41,N,042660,5000,15367 억,,51682919,N,N,8633,N,00,N
|
|
20240614,140403,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31950,500,2,1.59,46785726950,1468259,64.24,31450,32700,31250,40850,22050,31450,31864.76,16.87,0,-94775,32983,32216,31833,31066,30683,32025,30875,15368,9400,5000,22640,50,1,306358899,97882,40.19,2.27,12,0.48,795.00,14063.00,44332,20230712,-27.93,21050,20240125,51.78,36400,-12.23,20240424,21050,51.78,20240125,49900,-35.97,20230712,21050,51.78,20240125,0.41,N,042660,5000,15367 억,,51682919,N,N,8633,N,00,N
|
|
20240614,130403,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31400,-50,5,-0.16,38914031100,1219189,53.34,31450,32700,31250,40850,22050,31450,31917.96,16.87,0,-73705,32983,32216,31833,31066,30683,32025,30875,15368,9400,5000,22640,50,1,306358899,96197,39.50,2.23,12,0.40,795.00,14063.00,44332,20230712,-29.17,21050,20240125,49.17,36400,-13.74,20240424,21050,49.17,20240125,49900,-37.07,20230712,21050,49.17,20240125,0.41,N,042660,5000,15367 억,,51682919,N,N,8633,N,00,N
|
|
20240614,120406,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31550,100,2,0.32,34419974450,1076677,47.11,31450,32700,31250,40850,22050,31450,31968.71,16.87,0,-57888,32983,32216,31833,31066,30683,32025,30875,15368,9400,5000,22640,50,1,306358899,96656,39.69,2.24,12,0.35,795.00,14063.00,44332,20230712,-28.83,21050,20240125,49.88,36400,-13.32,20240424,21050,49.88,20240125,49900,-36.77,20230712,21050,49.88,20240125,0.41,N,042660,5000,15367 억,,51682919,N,N,8633,N,00,N
|
|
20240614,110431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31700,250,2,0.79,30488624300,952245,41.66,31450,32700,31250,40850,22050,31450,32017.63,16.87,0,-57908,32983,32216,31833,31066,30683,32025,30875,15368,9400,5000,22640,50,1,306358899,97116,39.87,2.25,12,0.31,795.00,14063.00,44332,20230712,-28.49,21050,20240125,50.59,36400,-12.91,20240424,21050,50.59,20240125,49900,-36.47,20230712,21050,50.59,20240125,0.41,N,042660,5000,15367 억,,51682919,N,N,8633,N,00,N
|
|
20240614,100430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31850,400,2,1.27,23086254850,718872,31.45,31450,32700,31250,40850,22050,31450,32114.56,16.87,0,-24595,32983,32216,31833,31066,30683,32025,30875,15368,9400,5000,22640,50,1,306358899,97575,40.06,2.26,12,0.23,795.00,14063.00,44332,20230712,-28.16,21050,20240125,51.31,36400,-12.50,20240424,21050,51.31,20240125,49900,-36.17,20230712,21050,51.31,20240125,0.41,N,042660,5000,15367 억,,51682919,N,N,8633,N,00,N
|
|
20240614,090433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31700,250,2,0.79,1279871800,40576,1.78,31450,31850,31250,40850,22050,31450,31542.58,16.87,0,-15451,32983,32216,31833,31066,30683,32025,30875,15368,9400,5000,22640,50,1,306358899,97116,39.87,2.25,12,0.01,795.00,14063.00,44332,20230712,-28.49,21050,20240125,50.59,36400,-12.91,20240424,21050,50.59,20240125,49900,-36.47,20230712,21050,50.59,20240125,0.41,N,042660,5000,15367 억,,51682919,N,N,8633,N,00,N
|
|
20240613,160428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31450,-450,5,-1.41,72884089500,2280368,101.69,32000,32600,31450,41450,22350,31900,31963.02,16.82,0,-194893,33533,32716,31133,30316,28733,33125,30725,15368,9550,5000,22960,50,1,306358899,96350,39.56,2.24,12,0.74,795.00,14063.00,44332,20230712,-29.06,21050,20240125,49.41,36400,-13.60,20240424,21050,49.41,20240125,49900,-36.97,20230712,21050,49.41,20240125,0.41,N,042660,5000,15367 억,,51527100,N,N,7587,N,00,N
|
|
20240613,150435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31650,-250,5,-0.78,58485654100,1822902,81.29,32000,32600,31500,41450,22350,31900,32084.11,16.82,0,-1528,33533,32716,31133,30316,28733,33125,30725,15368,9550,5000,22960,50,1,306358899,96963,39.81,2.25,12,0.60,795.00,14063.00,44332,20230712,-28.61,21050,20240125,50.36,36400,-13.05,20240424,21050,50.36,20240125,49900,-36.57,20230712,21050,50.36,20240125,0.41,N,042660,5000,15367 억,,51527100,N,N,3168,N,00,N
|
|
20240613,140430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32150,250,2,0.78,51141339250,1592253,71.00,32000,32600,31500,41450,22350,31900,32119.25,16.82,0,25458,33533,32716,31133,30316,28733,33125,30725,15368,9550,5000,22960,50,1,306358899,98494,40.44,2.29,12,0.52,795.00,14063.00,44332,20230712,-27.48,21050,20240125,52.73,36400,-11.68,20240424,21050,52.73,20240125,49900,-35.57,20230712,21050,52.73,20240125,0.41,N,042660,5000,15367 억,,51527100,N,N,3168,N,00,N
|
|
20240613,130430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32200,300,2,0.94,43280586150,1348510,60.13,32000,32600,31500,41450,22350,31900,32095.53,16.82,0,30720,33533,32716,31133,30316,28733,33125,30725,15368,9550,5000,22960,50,1,306358899,98648,40.50,2.29,12,0.44,795.00,14063.00,44332,20230712,-27.37,21050,20240125,52.97,36400,-11.54,20240424,21050,52.97,20240125,49900,-35.47,20230712,21050,52.97,20240125,0.41,N,042660,5000,15367 억,,51527100,N,N,3168,N,00,N
|
|
20240613,120433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32150,250,2,0.78,39048243200,1216810,54.26,32000,32600,31500,41450,22350,31900,32091.12,16.82,0,34500,33533,32716,31133,30316,28733,33125,30725,15368,9550,5000,22960,50,1,306358899,98494,40.44,2.29,12,0.40,795.00,14063.00,44332,20230712,-27.48,21050,20240125,52.73,36400,-11.68,20240424,21050,52.73,20240125,49900,-35.57,20230712,21050,52.73,20240125,0.41,N,042660,5000,15367 억,,51527100,N,N,3168,N,00,N
|
|
20240613,110428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31600,-300,5,-0.94,31084607550,967559,43.15,32000,32600,31550,41450,22350,31900,32127.51,16.82,0,58498,33533,32716,31133,30316,28733,33125,30725,15368,9550,5000,22960,50,1,306358899,96809,39.75,2.25,12,0.32,795.00,14063.00,44332,20230712,-28.72,21050,20240125,50.12,36400,-13.19,20240424,21050,50.12,20240125,49900,-36.67,20230712,21050,50.12,20240125,0.41,N,042660,5000,15367 억,,51527100,N,N,3168,N,00,N
|
|
20240613,100428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32000,100,2,0.31,22239525900,692011,30.86,32000,32600,31550,41450,22350,31900,32138.52,16.82,0,89326,33533,32716,31133,30316,28733,33125,30725,15368,9550,5000,22960,50,1,306358899,98035,40.25,2.28,12,0.23,795.00,14063.00,44332,20230712,-27.82,21050,20240125,52.02,36400,-12.09,20240424,21050,52.02,20240125,49900,-35.87,20230712,21050,52.02,20240125,0.41,N,042660,5000,15367 억,,51527100,N,N,3168,N,00,N
|
|
20240613,090433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32400,500,2,1.57,4343282700,134982,6.02,32000,32500,31550,41450,22350,31900,32182.76,16.82,0,31126,33533,32716,31133,30316,28733,33125,30725,15368,9550,5000,22960,50,1,306358899,99260,40.75,2.30,12,0.04,795.00,14063.00,44332,20230712,-26.92,21050,20240125,53.92,36400,-10.99,20240424,21050,53.92,20240125,49900,-35.07,20230712,21050,53.92,20240125,0.41,N,042660,5000,15367 억,,51527100,N,N,3168,N,00,N
|
|
20240612,160425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31900,1550,2,5.11,69802680050,2228769,212.17,30350,31950,29550,39450,21250,30350,31318.09,16.77,0,246830,32183,31266,30683,29766,29183,30975,29475,15368,9100,5000,21850,50,1,306358899,97728,40.13,2.27,12,0.73,795.00,14063.00,44332,20230712,-28.04,21050,20240125,51.54,36400,-12.36,20240424,21050,51.54,20240125,49900,-36.07,20230712,21050,51.54,20240125,0.37,N,042660,5000,15367 억,,51382642,N,N,3168,N,00,N
|
|
20240612,150432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31650,1300,2,4.28,64957054100,2076624,197.69,30350,31950,29550,39450,21250,30350,31280.12,16.77,0,254988,32183,31266,30683,29766,29183,30975,29475,15368,9100,5000,21850,50,1,306358899,96963,39.81,2.25,12,0.68,795.00,14063.00,44332,20230712,-28.61,21050,20240125,50.36,36400,-13.05,20240424,21050,50.36,20240125,49900,-36.57,20230712,21050,50.36,20240125,0.37,N,042660,5000,15367 억,,51382642,N,N,159,N,00,N
|
|
20240612,140428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31600,1250,2,4.12,48722285750,1565477,149.03,30350,31750,29550,39450,21250,30350,31122.97,16.77,0,196008,32183,31266,30683,29766,29183,30975,29475,15368,9100,5000,21850,50,1,306358899,96809,39.75,2.25,12,0.51,795.00,14063.00,44332,20230712,-28.72,21050,20240125,50.12,36400,-13.19,20240424,21050,50.12,20240125,49900,-36.67,20230712,21050,50.12,20240125,0.37,N,042660,5000,15367 억,,51382642,N,N,159,N,00,N
|
|
20240612,130427,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31300,950,2,3.13,41443377700,1334232,127.01,30350,31750,29550,39450,21250,30350,31061.60,16.77,0,167995,32183,31266,30683,29766,29183,30975,29475,15368,9100,5000,21850,50,1,306358899,95890,39.37,2.23,12,0.44,795.00,14063.00,44332,20230712,-29.40,21050,20240125,48.69,36400,-14.01,20240424,21050,48.69,20240125,49900,-37.27,20230712,21050,48.69,20240125,0.37,N,042660,5000,15367 억,,51382642,N,N,159,N,00,N
|
|
20240612,120426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31300,950,2,3.13,37918117050,1221538,116.28,30350,31750,29550,39450,21250,30350,31041.29,16.77,0,159194,32183,31266,30683,29766,29183,30975,29475,15368,9100,5000,21850,50,1,306358899,95890,39.37,2.23,12,0.40,795.00,14063.00,44332,20230712,-29.40,21050,20240125,48.69,36400,-14.01,20240424,21050,48.69,20240125,49900,-37.27,20230712,21050,48.69,20240125,0.37,N,042660,5000,15367 억,,51382642,N,N,159,N,00,N
|
|
20240612,110425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31250,900,2,2.97,34188718800,1102433,104.95,30350,31750,29550,39450,21250,30350,31012.06,16.77,0,152712,32183,31266,30683,29766,29183,30975,29475,15368,9100,5000,21850,50,1,306358899,95737,39.31,2.22,12,0.36,795.00,14063.00,44332,20230712,-29.51,21050,20240125,48.46,36400,-14.15,20240424,21050,48.46,20240125,49900,-37.37,20230712,21050,48.46,20240125,0.37,N,042660,5000,15367 억,,51382642,N,N,159,N,00,N
|
|
20240612,100426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31200,850,2,2.80,15214381550,499943,47.59,30350,31350,29550,39450,21250,30350,30432.23,16.77,0,19882,32183,31266,30683,29766,29183,30975,29475,15368,9100,5000,21850,50,1,306358899,95584,39.25,2.22,12,0.16,795.00,14063.00,44332,20230712,-29.62,21050,20240125,48.22,36400,-14.29,20240424,21050,48.22,20240125,49900,-37.47,20230712,21050,48.22,20240125,0.37,N,042660,5000,15367 억,,51382642,N,N,159,N,00,N
|
|
20240612,090426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29850,-500,5,-1.65,2352507500,78561,7.48,30350,30400,29550,39450,21250,30350,29944.97,16.77,0,-32601,32183,31266,30683,29766,29183,30975,29475,15368,9100,5000,21850,50,1,306358899,91448,37.55,2.12,12,0.03,795.00,14063.00,44332,20230712,-32.67,21050,20240125,41.81,36400,-17.99,20240424,21050,41.81,20240125,49900,-40.18,20230712,21050,41.81,20240125,0.37,N,042660,5000,15367 억,,51382642,N,N,159,N,00,N
|
|
20240610,160422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30300,-200,5,-0.66,37099852100,1214918,72.49,29850,31300,29600,39650,21350,30500,30536.99,16.82,0,-44564,31900,31200,30200,29500,28500,31550,29850,15368,9150,5000,21960,50,1,306358899,92827,38.11,2.15,12,0.40,795.00,14063.00,44332,20230712,-31.65,21050,20240125,43.94,36400,-16.76,20240424,21050,43.94,20240125,49900,-39.28,20230712,21050,43.94,20240125,0.29,N,042660,5000,15367 억,,51517649,N,N,1149,N,00,N
|
|
20240610,150426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30300,-200,5,-0.66,31783251000,1038873,61.99,29850,31300,29600,39650,21350,30500,30593.98,16.82,0,-89140,31900,31200,30200,29500,28500,31550,29850,15368,9150,5000,21960,50,1,306358899,92827,38.11,2.15,12,0.34,795.00,14063.00,44332,20230712,-31.65,21050,20240125,43.94,36400,-16.76,20240424,21050,43.94,20240125,49900,-39.28,20230712,21050,43.94,20240125,0.29,N,042660,5000,15367 억,,51517649,N,N,6524,N,00,N
|
|
20240610,140425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30550,50,2,0.16,26776238300,874290,52.17,29850,31300,29600,39650,21350,30500,30626.27,16.82,0,-122826,31900,31200,30200,29500,28500,31550,29850,15368,9150,5000,21960,50,1,306358899,93593,38.43,2.17,12,0.29,795.00,14063.00,44332,20230712,-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,,51517649,N,N,6524,N,00,N
|
|
20240610,130423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30600,100,2,0.33,24490874650,799384,47.70,29850,31300,29600,39650,21350,30500,30637.19,16.82,0,-96927,31900,31200,30200,29500,28500,31550,29850,15368,9150,5000,21960,50,1,306358899,93746,38.49,2.18,12,0.26,795.00,14063.00,44332,20230712,-30.98,21050,20240125,45.37,36400,-15.93,20240424,21050,45.37,20240125,49900,-38.68,20230712,21050,45.37,20240125,0.29,N,042660,5000,15367 억,,51517649,N,N,6524,N,00,N
|
|
20240610,120424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30600,100,2,0.33,22183398450,723950,43.20,29850,31300,29600,39650,21350,30500,30642.18,16.82,0,-78983,31900,31200,30200,29500,28500,31550,29850,15368,9150,5000,21960,50,1,306358899,93746,38.49,2.18,12,0.24,795.00,14063.00,44332,20230712,-30.98,21050,20240125,45.37,36400,-15.93,20240424,21050,45.37,20240125,49900,-38.68,20230712,21050,45.37,20240125,0.29,N,042660,5000,15367 억,,51517649,N,N,6524,N,00,N
|
|
20240610,110426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31200,700,2,2.30,18752126050,612905,36.57,29850,31300,29600,39650,21350,30500,30595.49,16.82,0,-54786,31900,31200,30200,29500,28500,31550,29850,15368,9150,5000,21960,50,1,306358899,95584,39.25,2.22,12,0.20,795.00,14063.00,44332,20230712,-29.62,21050,20240125,48.22,36400,-14.29,20240424,21050,48.22,20240125,49900,-37.47,20230712,21050,48.22,20240125,0.29,N,042660,5000,15367 억,,51517649,N,N,6524,N,00,N
|
|
20240610,100423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30650,150,2,0.49,11139914150,366268,21.85,29850,31100,29600,39650,21350,30500,30414.64,16.82,0,-80767,31900,31200,30200,29500,28500,31550,29850,15368,9150,5000,21960,50,1,306358899,93899,38.55,2.18,12,0.12,795.00,14063.00,44332,20230712,-30.86,21050,20240125,45.61,36400,-15.80,20240424,21050,45.61,20240125,49900,-38.58,20230712,21050,45.61,20240125,0.29,N,042660,5000,15367 억,,51517649,N,N,6524,N,00,N
|
|
20240610,090428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30050,-450,5,-1.48,1288371700,43137,2.57,29850,30100,29600,39650,21350,30500,29866.33,16.82,0,-5542,31900,31200,30200,29500,28500,31550,29850,15368,9150,5000,21960,50,1,306358899,92061,37.80,2.14,12,0.01,795.00,14063.00,44332,20230712,-32.22,21050,20240125,42.76,36400,-17.45,20240424,21050,42.76,20240125,49900,-39.78,20230712,21050,42.76,20240125,0.29,N,042660,5000,15367 억,,51517649,N,N,6524,N,00,N
|
|
20240607,160437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30500,1550,2,5.35,50218378750,1665510,156.76,29300,30900,29200,37600,20300,28950,30151.74,16.77,0,127866,31216,30082,29516,28382,27816,29800,28100,15368,8650,5000,20840,50,1,306358899,93439,38.36,2.17,12,0.54,795.00,14063.00,44332,20230712,-31.20,21050,20240125,44.89,36400,-16.21,20240424,21050,44.89,20240125,49900,-38.88,20230712,21050,44.89,20240125,0.28,N,042660,5000,15367 억,,51376628,N,N,6524,N,00,N
|
|
20240607,150440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,1300,2,4.49,46379078700,1539540,144.90,29300,30900,29200,37600,20300,28950,30125.61,16.77,0,119471,31216,30082,29516,28382,27816,29800,28100,15368,8650,5000,20840,50,1,306358899,92674,38.05,2.15,12,0.50,795.00,14063.00,44332,20230712,-31.76,21050,20240125,43.71,36400,-16.90,20240424,21050,43.71,20240125,49900,-39.38,20230712,21050,43.71,20240125,0.28,N,042660,5000,15367 억,,51376628,N,N,34,N,00,N
|
|
20240607,140438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30400,1450,2,5.01,42482458850,1410947,132.80,29300,30900,29200,37600,20300,28950,30109.53,16.77,0,108345,31216,30082,29516,28382,27816,29800,28100,15368,8650,5000,20840,50,1,306358899,93133,38.24,2.16,12,0.46,795.00,14063.00,44332,20230712,-31.43,21050,20240125,44.42,36400,-16.48,20240424,21050,44.42,20240125,49900,-39.08,20230712,21050,44.42,20240125,0.28,N,042660,5000,15367 억,,51376628,N,N,34,N,00,N
|
|
20240607,130436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30550,1600,2,5.53,38359046650,1275333,120.03,29300,30900,29200,37600,20300,28950,30078.05,16.77,0,128726,31216,30082,29516,28382,27816,29800,28100,15368,8650,5000,20840,50,1,306358899,93593,38.43,2.17,12,0.42,795.00,14063.00,44332,20230712,-31.09,21050,20240125,45.13,36400,-16.07,20240424,21050,45.13,20240125,49900,-38.78,20230712,21050,45.13,20240125,0.28,N,042660,5000,15367 억,,51376628,N,N,34,N,00,N
|
|
20240607,120437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30100,1150,2,3.97,34484217350,1147407,107.99,29300,30900,29200,37600,20300,28950,30054.46,16.77,0,134552,31216,30082,29516,28382,27816,29800,28100,15368,8650,5000,20840,50,1,306358899,92214,37.86,2.14,12,0.37,795.00,14063.00,44332,20230712,-32.10,21050,20240125,42.99,36400,-17.31,20240424,21050,42.99,20240125,49900,-39.68,20230712,21050,42.99,20240125,0.28,N,042660,5000,15367 억,,51376628,N,N,34,N,00,N
|
|
20240607,110435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30700,1750,2,6.04,29412745100,980504,92.28,29300,30900,29200,37600,20300,28950,29998.04,16.77,0,120410,31216,30082,29516,28382,27816,29800,28100,15368,8650,5000,20840,50,1,306358899,94052,38.62,2.18,12,0.32,795.00,14063.00,44332,20230712,-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,,51376628,N,N,34,N,00,N
|
|
20240607,100436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29700,750,2,2.59,13296988450,449004,42.26,29300,30000,29200,37600,20300,28950,29615.05,16.77,0,-29611,31216,30082,29516,28382,27816,29800,28100,15368,8650,5000,20840,50,1,306358899,90989,37.36,2.11,12,0.15,795.00,14063.00,44332,20230712,-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,,51376628,N,N,34,N,00,N
|
|
20240607,090434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29700,750,2,2.59,3681700800,124071,11.68,29300,30000,29200,37600,20300,28950,29676.66,16.77,0,-5330,31216,30082,29516,28382,27816,29800,28100,15368,8650,5000,20840,50,1,306358899,90989,37.36,2.11,12,0.04,795.00,14063.00,44332,20230712,-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,,51376628,N,N,34,N,00,N
|
|
20240605,160433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28950,-950,5,-3.18,31024404700,1052221,96.24,29900,30650,28950,38850,20950,29900,29486.01,16.81,0,-128774,31666,30782,30116,29232,28566,30450,28900,15368,8950,5000,21520,50,1,306358899,88691,36.42,2.06,12,0.34,795.00,14063.00,44332,20230712,-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,,51486691,N,N,34,N,00,N
|
|
20240605,150431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29000,-900,5,-3.01,28651934900,970372,88.75,29900,30650,28950,38850,20950,29900,29526.54,16.81,0,-122017,31666,30782,30116,29232,28566,30450,28900,15368,8950,5000,21520,50,1,306358899,88844,36.48,2.06,12,0.32,795.00,14063.00,44332,20230712,-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,,51486691,N,N,32,N,00,N
|
|
20240605,140432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29000,-900,5,-3.01,24518583700,827830,75.71,29900,30650,29000,38850,20950,29900,29617.70,16.81,0,-110579,31666,30782,30116,29232,28566,30450,28900,15368,8950,5000,21520,50,1,306358899,88844,36.48,2.06,12,0.27,795.00,14063.00,44332,20230712,-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,,51486691,N,N,32,N,00,N
|
|
20240605,130434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29100,-800,5,-2.68,21532684950,724992,66.31,29900,30650,29050,38850,20950,29900,29700.43,16.81,0,-98216,31666,30782,30116,29232,28566,30450,28900,15368,8950,5000,21520,50,1,306358899,89150,36.60,2.07,12,0.24,795.00,14063.00,44332,20230712,-34.36,21050,20240125,38.24,36400,-20.05,20240424,21050,38.24,20240125,49900,-41.68,20230712,21050,38.24,20240125,0.28,N,042660,5000,15367 억,,51486691,N,N,32,N,00,N
|
|
20240605,120433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29200,-700,5,-2.34,17802086700,596948,54.60,29900,30650,29200,38850,20950,29900,29821.76,16.81,0,-98914,31666,30782,30116,29232,28566,30450,28900,15368,8950,5000,21520,50,1,306358899,89457,36.73,2.08,12,0.19,795.00,14063.00,44332,20230712,-34.13,21050,20240125,38.72,36400,-19.78,20240424,21050,38.72,20240125,49900,-41.48,20230712,21050,38.72,20240125,0.28,N,042660,5000,15367 억,,51486691,N,N,32,N,00,N
|
|
20240605,110434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29450,-450,5,-1.51,14845077050,495977,45.36,29900,30650,29300,38850,20950,29900,29931.01,16.81,0,-78405,31666,30782,30116,29232,28566,30450,28900,15368,8950,5000,21520,50,1,306358899,90223,37.04,2.09,12,0.16,795.00,14063.00,44332,20230712,-33.57,21050,20240125,39.90,36400,-19.09,20240424,21050,39.90,20240125,49900,-40.98,20230712,21050,39.90,20240125,0.28,N,042660,5000,15367 억,,51486691,N,N,32,N,00,N
|
|
20240605,100434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29600,-300,5,-1.00,11144467600,370456,33.88,29900,30650,29550,38850,20950,29900,30083.39,16.81,0,-49281,31666,30782,30116,29232,28566,30450,28900,15368,8950,5000,21520,50,1,306358899,90682,37.23,2.10,12,0.12,795.00,14063.00,44332,20230712,-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,,51486691,N,N,32,N,00,N
|
|
20240605,090433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30600,700,2,2.34,3368358150,110957,10.15,29900,30650,29850,38850,20950,29900,30359.67,16.81,0,-24605,31666,30782,30116,29232,28566,30450,28900,15368,8950,5000,21520,50,1,306358899,93746,38.49,2.18,12,0.04,795.00,14063.00,44332,20230712,-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,,51486691,N,N,32,N,00,N
|
|
20240604,160430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29900,-1200,5,-3.86,32686687800,1090726,55.40,30700,31000,29450,40400,21800,31100,29967.75,16.85,0,-150935,33100,32100,30650,29650,28200,32600,30150,15368,9300,5000,22390,50,1,306358899,91601,37.61,2.13,12,0.36,795.00,14063.00,44332,20230712,-32.55,21050,20240125,42.04,36400,-17.86,20240424,21050,42.04,20240125,49900,-40.08,20230712,21050,42.04,20240125,0.29,N,042660,5000,15367 억,,51622646,N,N,32,N,00,N
|
|
20240604,150430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29850,-1250,5,-4.02,31193209450,1040778,52.86,30700,31000,29450,40400,21800,31100,29970.91,16.85,0,-149595,33100,32100,30650,29650,28200,32600,30150,15368,9300,5000,22390,50,1,306358899,91448,37.55,2.12,12,0.34,795.00,14063.00,44332,20230712,-32.67,21050,20240125,41.81,36400,-17.99,20240424,21050,41.81,20240125,49900,-40.18,20230712,21050,41.81,20240125,0.29,N,042660,5000,15367 억,,51622646,N,N,19788,N,00,N
|
|
20240604,140432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29850,-1250,5,-4.02,28427731050,948001,48.15,30700,31000,29450,40400,21800,31100,29986.87,16.85,0,-147557,33100,32100,30650,29650,28200,32600,30150,15368,9300,5000,22390,50,1,306358899,91448,37.55,2.12,12,0.31,795.00,14063.00,44332,20230712,-32.67,21050,20240125,41.81,36400,-17.99,20240424,21050,41.81,20240125,49900,-40.18,20230712,21050,41.81,20240125,0.29,N,042660,5000,15367 억,,51622646,N,N,19788,N,00,N
|
|
20240604,130429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29550,-1550,5,-4.98,25547353500,851309,43.24,30700,31000,29450,40400,21800,31100,30009.33,16.85,0,-150365,33100,32100,30650,29650,28200,32600,30150,15368,9300,5000,22390,50,1,306358899,90529,37.17,2.10,12,0.28,795.00,14063.00,44332,20230712,-33.34,21050,20240125,40.38,36400,-18.82,20240424,21050,40.38,20240125,49900,-40.78,20230712,21050,40.38,20240125,0.29,N,042660,5000,15367 억,,51622646,N,N,19788,N,00,N
|
|
20240604,120429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29650,-1450,5,-4.66,20085652350,666851,33.87,30700,31000,29600,40400,21800,31100,30119.96,16.85,0,-118026,33100,32100,30650,29650,28200,32600,30150,15368,9300,5000,22390,50,1,306358899,90835,37.30,2.11,12,0.22,795.00,14063.00,44332,20230712,-33.12,21050,20240125,40.86,36400,-18.54,20240424,21050,40.86,20240125,49900,-40.58,20230712,21050,40.86,20240125,0.29,N,042660,5000,15367 억,,51622646,N,N,19788,N,00,N
|
|
20240604,110427,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30000,-1100,5,-3.54,14451572700,478119,24.28,30700,31000,29900,40400,21800,31100,30225.65,16.85,0,-113911,33100,32100,30650,29650,28200,32600,30150,15368,9300,5000,22390,50,1,306358899,91908,37.74,2.13,12,0.16,795.00,14063.00,44332,20230712,-32.33,21050,20240125,42.52,36400,-17.58,20240424,21050,42.52,20240125,49900,-39.88,20230712,21050,42.52,20240125,0.29,N,042660,5000,15367 억,,51622646,N,N,19788,N,00,N
|
|
20240604,100428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30200,-900,5,-2.89,9363362400,308726,15.68,30700,31000,30050,40400,21800,31100,30328.71,16.85,0,-64210,33100,32100,30650,29650,28200,32600,30150,15368,9300,5000,22390,50,1,306358899,92520,37.99,2.15,12,0.10,795.00,14063.00,44332,20230712,-31.88,21050,20240125,43.47,36400,-17.03,20240424,21050,43.47,20240125,49900,-39.48,20230712,21050,43.47,20240125,0.29,N,042660,5000,15367 억,,51622646,N,N,19788,N,00,N
|
|
20240604,090430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30700,-400,5,-1.29,1340418600,43707,2.22,30700,31000,30500,40400,21800,31100,30666.99,16.85,0,-6449,33100,32100,30650,29650,28200,32600,30150,15368,9300,5000,22390,50,1,306358899,94052,38.62,2.18,12,0.01,795.00,14063.00,44332,20230712,-30.75,21050,20240125,45.84,36400,-15.66,20240424,21050,45.84,20240125,49900,-38.48,20230712,21050,45.84,20240125,0.29,N,042660,5000,15367 억,,51622646,N,N,19788,N,00,N
|
|
20240603,160425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31100,1400,2,4.71,60447637550,1962146,80.76,29600,31650,29200,38600,20800,29700,30806.59,16.80,0,111937,30900,30300,29550,28950,28200,29925,28575,15368,8900,5000,21380,50,1,306358899,95278,39.12,2.21,12,0.64,795.00,14063.00,44332,20230712,-29.85,21050,20240125,47.74,36400,-14.56,20240424,21050,47.74,20240125,49900,-37.68,20230712,21050,47.74,20240125,0.28,N,042660,5000,15367 억,,51476573,N,N,19788,N,00,N
|
|
20240603,150426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31100,1400,2,4.71,58681135350,1905289,78.42,29600,31650,29200,38600,20800,29700,30799.11,16.80,0,111960,30900,30300,29550,28950,28200,29925,28575,15368,8900,5000,21380,50,1,306358899,95278,39.12,2.21,12,0.62,795.00,14063.00,44332,20230712,-29.85,21050,20240125,47.74,36400,-14.56,20240424,21050,47.74,20240125,49900,-37.68,20230712,21050,47.74,20240125,0.28,N,042660,5000,15367 억,,51476573,N,N,5005,N,00,N
|
|
20240603,140424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31000,1300,2,4.38,53384549400,1734414,71.39,29600,31650,29200,38600,20800,29700,30779.63,16.80,0,147556,30900,30300,29550,28950,28200,29925,28575,15368,8900,5000,21380,50,1,306358899,94971,38.99,2.20,12,0.57,795.00,14063.00,44332,20230712,-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,,51476573,N,N,5005,N,00,N
|
|
20240603,130425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31150,1450,2,4.88,49436037300,1607230,66.15,29600,31650,29200,38600,20800,29700,30758.57,16.80,0,159275,30900,30300,29550,28950,28200,29925,28575,15368,8900,5000,21380,50,1,306358899,95431,39.18,2.22,12,0.52,795.00,14063.00,44332,20230712,-29.73,21050,20240125,47.98,36400,-14.42,20240424,21050,47.98,20240125,49900,-37.58,20230712,21050,47.98,20240125,0.28,N,042660,5000,15367 억,,51476573,N,N,5005,N,00,N
|
|
20240603,120425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31150,1450,2,4.88,43378714700,1413072,58.16,29600,31650,29200,38600,20800,29700,30698.21,16.80,0,143228,30900,30300,29550,28950,28200,29925,28575,15368,8900,5000,21380,50,1,306358899,95431,39.18,2.22,12,0.46,795.00,14063.00,44332,20230712,-29.73,21050,20240125,47.98,36400,-14.42,20240424,21050,47.98,20240125,49900,-37.58,20230712,21050,47.98,20240125,0.28,N,042660,5000,15367 억,,51476573,N,N,5005,N,00,N
|
|
20240603,110423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31100,1400,2,4.71,29455396800,967690,39.83,29600,31650,29200,38600,20800,29700,30438.93,16.80,0,59728,30900,30300,29550,28950,28200,29925,28575,15368,8900,5000,21380,50,1,306358899,95278,39.12,2.21,12,0.32,795.00,14063.00,44332,20230712,-29.85,21050,20240125,47.74,36400,-14.56,20240424,21050,47.74,20240125,49900,-37.68,20230712,21050,47.74,20240125,0.28,N,042660,5000,15367 억,,51476573,N,N,5005,N,00,N
|
|
20240603,100421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29700,0,3,0.00,9278072000,312787,12.87,29600,29900,29200,38600,20800,29700,29662.58,16.80,0,-8907,30900,30300,29550,28950,28200,29925,28575,15368,8900,5000,21380,50,1,306358899,90989,37.36,2.11,12,0.10,795.00,14063.00,44332,20230712,-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,,51476573,N,N,5005,N,00,N
|
|
20240603,090421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29400,-300,5,-1.01,1626051450,55098,2.27,29600,29750,29200,38600,20800,29700,29511.77,16.80,0,8605,30900,30300,29550,28950,28200,29925,28575,15368,8900,5000,21380,50,1,306358899,90070,36.98,2.09,12,0.02,795.00,14063.00,44332,20230712,-33.68,21050,20240125,39.67,36400,-19.23,20240424,21050,39.67,20240125,49900,-41.08,20230712,21050,39.67,20240125,0.28,N,042660,5000,15367 억,,51476573,N,N,5005,N,00,N
|